704 lines
37 KiB
CSV
704 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,204100,7989331950,36650,36650,36650,36650,7801
|
|
20241023,204000,7989331950,36650,36650,36650,36650,0
|
|
20241023,203900,7989331950,36650,36650,36650,36650,0
|
|
20241023,203800,7989331950,36650,36650,36650,36650,0
|
|
20241023,203700,7989331950,36650,36650,36650,36650,0
|
|
20241023,203600,7989331950,36650,36650,36650,36650,0
|
|
20241023,203500,7989331950,36650,36650,36650,36650,0
|
|
20241023,203400,7989331950,36650,36650,36650,36650,0
|
|
20241023,203300,7989331950,36650,36650,36650,36650,0
|
|
20241023,203200,7989331950,36650,36650,36650,36650,0
|
|
20241023,203100,7989331950,36650,36650,36650,36650,0
|
|
20241023,203000,7989331950,36650,36650,36650,36650,0
|
|
20241023,202900,7989331950,36650,36650,36650,36650,0
|
|
20241023,202800,7989331950,36650,36650,36650,36650,0
|
|
20241023,202700,7989331950,36650,36650,36650,36650,0
|
|
20241023,202600,7989331950,36650,36650,36650,36650,0
|
|
20241023,202500,7989331950,36650,36650,36650,36650,0
|
|
20241023,202400,7989331950,36650,36650,36650,36650,0
|
|
20241023,202300,7989331950,36650,36650,36650,36650,0
|
|
20241023,202200,7989331950,36650,36650,36650,36650,0
|
|
20241023,202100,7989331950,36650,36650,36650,36650,0
|
|
20241023,202000,7989331950,36650,36650,36650,36650,0
|
|
20241023,201900,7989331950,36650,36650,36650,36650,0
|
|
20241023,201800,7989331950,36650,36650,36650,36650,0
|
|
20241023,201700,7989331950,36650,36650,36650,36650,0
|
|
20241023,201600,7989331950,36650,36650,36650,36650,0
|
|
20241023,201500,7989331950,36650,36650,36650,36650,0
|
|
20241023,201400,7989331950,36650,36650,36650,36650,0
|
|
20241023,201300,7989331950,36650,36650,36650,36650,0
|
|
20241023,201200,7989331950,36650,36650,36650,36650,0
|
|
20241023,201100,7989331950,36650,36650,36650,36650,7801
|
|
20241023,201000,7989331950,36650,36650,36650,36650,0
|
|
20241023,200900,7989331950,36650,36650,36650,36650,0
|
|
20241023,200800,7989331950,36650,36650,36650,36650,0
|
|
20241023,200700,7989331950,36650,36650,36650,36650,0
|
|
20241023,200600,7989331950,36650,36650,36650,36650,0
|
|
20241023,200500,7989331950,36650,36650,36650,36650,0
|
|
20241023,200400,7989331950,36650,36650,36650,36650,0
|
|
20241023,200300,7989331950,36650,36650,36650,36650,0
|
|
20241023,200200,7989331950,36650,36650,36650,36650,0
|
|
20241023,200100,7989331950,36650,36650,36650,36650,0
|
|
20241023,200000,7989331950,36650,36650,36650,36650,0
|
|
20241023,195900,7989331950,36650,36650,36650,36650,0
|
|
20241023,195800,7989331950,36650,36650,36650,36650,0
|
|
20241023,195700,7989331950,36650,36650,36650,36650,0
|
|
20241023,195600,7989331950,36650,36650,36650,36650,0
|
|
20241023,195500,7989331950,36650,36650,36650,36650,0
|
|
20241023,195400,7989331950,36650,36650,36650,36650,0
|
|
20241023,195300,7989331950,36650,36650,36650,36650,0
|
|
20241023,195200,7989331950,36650,36650,36650,36650,0
|
|
20241023,195100,7989331950,36650,36650,36650,36650,0
|
|
20241023,195000,7989331950,36650,36650,36650,36650,0
|
|
20241023,194900,7989331950,36650,36650,36650,36650,0
|
|
20241023,194800,7989331950,36650,36650,36650,36650,0
|
|
20241023,194700,7989331950,36650,36650,36650,36650,0
|
|
20241023,194600,7989331950,36650,36650,36650,36650,0
|
|
20241023,194500,7989331950,36650,36650,36650,36650,0
|
|
20241023,194400,7989331950,36650,36650,36650,36650,0
|
|
20241023,194300,7989331950,36650,36650,36650,36650,0
|
|
20241023,194200,7989331950,36650,36650,36650,36650,0
|
|
20241023,194100,7989331950,36650,36650,36650,36650,7801
|
|
20241023,194000,7989331950,36650,36650,36650,36650,0
|
|
20241023,193900,7989331950,36650,36650,36650,36650,0
|
|
20241023,193800,7989331950,36650,36650,36650,36650,0
|
|
20241023,193700,7989331950,36650,36650,36650,36650,0
|
|
20241023,193600,7989331950,36650,36650,36650,36650,0
|
|
20241023,193500,7989331950,36650,36650,36650,36650,0
|
|
20241023,193400,7989331950,36650,36650,36650,36650,0
|
|
20241023,193300,7989331950,36650,36650,36650,36650,0
|
|
20241023,193200,7989331950,36650,36650,36650,36650,0
|
|
20241023,193100,7989331950,36650,36650,36650,36650,0
|
|
20241023,193000,7989331950,36650,36650,36650,36650,0
|
|
20241023,192900,7989331950,36650,36650,36650,36650,0
|
|
20241023,192800,7989331950,36650,36650,36650,36650,0
|
|
20241023,192700,7989331950,36650,36650,36650,36650,0
|
|
20241023,192600,7989331950,36650,36650,36650,36650,0
|
|
20241023,192500,7989331950,36650,36650,36650,36650,0
|
|
20241023,192400,7989331950,36650,36650,36650,36650,0
|
|
20241023,192300,7989331950,36650,36650,36650,36650,0
|
|
20241023,192200,7989331950,36650,36650,36650,36650,0
|
|
20241023,192100,7989331950,36650,36650,36650,36650,0
|
|
20241023,192000,7989331950,36650,36650,36650,36650,0
|
|
20241023,191900,7989331950,36650,36650,36650,36650,0
|
|
20241023,191800,7989331950,36650,36650,36650,36650,0
|
|
20241023,191700,7989331950,36650,36650,36650,36650,0
|
|
20241023,191600,7989331950,36650,36650,36650,36650,0
|
|
20241023,191500,7989331950,36650,36650,36650,36650,0
|
|
20241023,191400,7989331950,36650,36650,36650,36650,0
|
|
20241023,191300,7989331950,36650,36650,36650,36650,0
|
|
20241023,191200,7989331950,36650,36650,36650,36650,0
|
|
20241023,191100,7989331950,36650,36650,36650,36650,7801
|
|
20241023,191000,7989331950,36650,36650,36650,36650,0
|
|
20241023,190900,7989331950,36650,36650,36650,36650,0
|
|
20241023,190800,7989331950,36650,36650,36650,36650,0
|
|
20241023,190700,7989331950,36650,36650,36650,36650,0
|
|
20241023,190600,7989331950,36650,36650,36650,36650,0
|
|
20241023,190500,7989331950,36650,36650,36650,36650,0
|
|
20241023,190400,7989331950,36650,36650,36650,36650,0
|
|
20241023,190300,7989331950,36650,36650,36650,36650,0
|
|
20241023,190200,7989331950,36650,36650,36650,36650,0
|
|
20241023,190100,7989331950,36650,36650,36650,36650,0
|
|
20241023,190000,7989331950,36650,36650,36650,36650,0
|
|
20241023,185900,7989331950,36650,36650,36650,36650,0
|
|
20241023,185800,7989331950,36650,36650,36650,36650,0
|
|
20241023,185700,7989331950,36650,36650,36650,36650,0
|
|
20241023,185600,7989331950,36650,36650,36650,36650,0
|
|
20241023,185500,7989331950,36650,36650,36650,36650,0
|
|
20241023,185400,7989331950,36650,36650,36650,36650,0
|
|
20241023,185300,7989331950,36650,36650,36650,36650,0
|
|
20241023,185200,7989331950,36650,36650,36650,36650,0
|
|
20241023,185100,7989331950,36650,36650,36650,36650,0
|
|
20241023,185000,7989331950,36650,36650,36650,36650,0
|
|
20241023,184900,7989331950,36650,36650,36650,36650,0
|
|
20241023,184800,7989331950,36650,36650,36650,36650,0
|
|
20241023,184700,7989331950,36650,36650,36650,36650,0
|
|
20241023,184600,7989331950,36650,36650,36650,36650,0
|
|
20241023,184500,7989331950,36650,36650,36650,36650,0
|
|
20241023,184400,7989331950,36650,36650,36650,36650,0
|
|
20241023,184300,7989331950,36650,36650,36650,36650,0
|
|
20241023,184200,7989331950,36650,36650,36650,36650,0
|
|
20241023,184100,7989331950,36650,36650,36650,36650,7801
|
|
20241023,184000,7989331950,36650,36650,36650,36650,0
|
|
20241023,183900,7989331950,36650,36650,36650,36650,0
|
|
20241023,183800,7989331950,36650,36650,36650,36650,0
|
|
20241023,183700,7989331950,36650,36650,36650,36650,0
|
|
20241023,183600,7989331950,36650,36650,36650,36650,0
|
|
20241023,183500,7989331950,36650,36650,36650,36650,0
|
|
20241023,183400,7989331950,36650,36650,36650,36650,0
|
|
20241023,183300,7989331950,36650,36650,36650,36650,0
|
|
20241023,183200,7989331950,36650,36650,36650,36650,0
|
|
20241023,183100,7989331950,36650,36650,36650,36650,0
|
|
20241023,183000,7989331950,36650,36650,36650,36650,0
|
|
20241023,182900,7989331950,36650,36650,36650,36650,0
|
|
20241023,182800,7989331950,36650,36650,36650,36650,0
|
|
20241023,182700,7989331950,36650,36650,36650,36650,0
|
|
20241023,182600,7989331950,36650,36650,36650,36650,0
|
|
20241023,182500,7989331950,36650,36650,36650,36650,0
|
|
20241023,182400,7989331950,36650,36650,36650,36650,0
|
|
20241023,182300,7989331950,36650,36650,36650,36650,0
|
|
20241023,182200,7989331950,36650,36650,36650,36650,0
|
|
20241023,182100,7989331950,36650,36650,36650,36650,0
|
|
20241023,182000,7989331950,36650,36650,36650,36650,0
|
|
20241023,181900,7989331950,36650,36650,36650,36650,0
|
|
20241023,181800,7989331950,36650,36650,36650,36650,0
|
|
20241023,181700,7989331950,36650,36650,36650,36650,0
|
|
20241023,181600,7989331950,36650,36650,36650,36650,0
|
|
20241023,181500,7989331950,36650,36650,36650,36650,0
|
|
20241023,181400,7989331950,36650,36650,36650,36650,0
|
|
20241023,181300,7989331950,36650,36650,36650,36650,0
|
|
20241023,181200,7989331950,36650,36650,36650,36650,0
|
|
20241023,181100,7989331950,36650,36650,36650,36650,7801
|
|
20241023,181000,7989331950,36650,36650,36650,36650,0
|
|
20241023,180900,7989331950,36650,36650,36650,36650,0
|
|
20241023,180800,7989331950,36650,36650,36650,36650,0
|
|
20241023,180700,7989331950,36650,36650,36650,36650,0
|
|
20241023,180600,7989331950,36650,36650,36650,36650,0
|
|
20241023,180500,7989331950,36650,36650,36650,36650,0
|
|
20241023,180400,7989331950,36650,36650,36650,36650,0
|
|
20241023,180300,7989331950,36650,36650,36650,36650,0
|
|
20241023,180200,7989331950,36650,36650,36650,36650,0
|
|
20241023,180100,7989331950,36650,36650,36650,36650,0
|
|
20241023,180000,7989331950,36650,36650,36650,36650,0
|
|
20241023,175900,7989331950,36650,36650,36650,36650,0
|
|
20241023,175800,7989331950,36650,36650,36650,36650,0
|
|
20241023,175700,7989331950,36650,36650,36650,36650,0
|
|
20241023,175600,7989331950,36650,36650,36650,36650,0
|
|
20241023,175500,7989331950,36650,36650,36650,36650,0
|
|
20241023,175400,7989331950,36650,36650,36650,36650,0
|
|
20241023,175300,7989331950,36650,36650,36650,36650,0
|
|
20241023,175200,7989331950,36650,36650,36650,36650,0
|
|
20241023,175100,7989331950,36650,36650,36650,36650,0
|
|
20241023,175000,7989331950,36650,36650,36650,36650,0
|
|
20241023,174900,7989331950,36650,36650,36650,36650,0
|
|
20241023,174800,7989331950,36650,36650,36650,36650,0
|
|
20241023,174700,7989331950,36650,36650,36650,36650,0
|
|
20241023,174600,7989331950,36650,36650,36650,36650,0
|
|
20241023,174500,7989331950,36650,36650,36650,36650,0
|
|
20241023,174400,7989331950,36650,36650,36650,36650,0
|
|
20241023,174300,7989331950,36650,36650,36650,36650,0
|
|
20241023,174200,7989331950,36650,36650,36650,36650,0
|
|
20241023,174100,7989331950,36650,36650,36650,36650,7801
|
|
20241023,174000,7989331950,36650,36650,36650,36650,0
|
|
20241023,173900,7989331950,36650,36650,36650,36650,0
|
|
20241023,173800,7989331950,36650,36650,36650,36650,0
|
|
20241023,173700,7989331950,36650,36650,36650,36650,0
|
|
20241023,173600,7989331950,36650,36650,36650,36650,0
|
|
20241023,173500,7989331950,36650,36650,36650,36650,0
|
|
20241023,173400,7989331950,36650,36650,36650,36650,0
|
|
20241023,173300,7989331950,36650,36650,36650,36650,0
|
|
20241023,173200,7989331950,36650,36650,36650,36650,0
|
|
20241023,173100,7989331950,36650,36650,36650,36650,0
|
|
20241023,173000,7989331950,36650,36650,36650,36650,0
|
|
20241023,172900,7989331950,36650,36650,36650,36650,0
|
|
20241023,172800,7989331950,36650,36650,36650,36650,0
|
|
20241023,172700,7989331950,36650,36650,36650,36650,0
|
|
20241023,172600,7989331950,36650,36650,36650,36650,0
|
|
20241023,172500,7989331950,36650,36650,36650,36650,0
|
|
20241023,172400,7989331950,36650,36650,36650,36650,0
|
|
20241023,172300,7989331950,36650,36650,36650,36650,0
|
|
20241023,172200,7989331950,36650,36650,36650,36650,0
|
|
20241023,172100,7989331950,36650,36650,36650,36650,0
|
|
20241023,172000,7989331950,36650,36650,36650,36650,0
|
|
20241023,171900,7989331950,36650,36650,36650,36650,0
|
|
20241023,171800,7989331950,36650,36650,36650,36650,0
|
|
20241023,171700,7989331950,36650,36650,36650,36650,0
|
|
20241023,171600,7989331950,36650,36650,36650,36650,0
|
|
20241023,171500,7989331950,36650,36650,36650,36650,0
|
|
20241023,171400,7989331950,36650,36650,36650,36650,0
|
|
20241023,171300,7989331950,36650,36650,36650,36650,0
|
|
20241023,171200,7989331950,36650,36650,36650,36650,0
|
|
20241023,171100,7989331950,36650,36650,36650,36650,7801
|
|
20241023,171000,7989331950,36650,36650,36650,36650,0
|
|
20241023,170900,7989331950,36650,36650,36650,36650,0
|
|
20241023,170800,7989331950,36650,36650,36650,36650,0
|
|
20241023,170700,7989331950,36650,36650,36650,36650,0
|
|
20241023,170600,7989331950,36650,36650,36650,36650,0
|
|
20241023,170500,7989331950,36650,36650,36650,36650,0
|
|
20241023,170400,7989331950,36650,36650,36650,36650,0
|
|
20241023,170300,7989331950,36650,36650,36650,36650,0
|
|
20241023,170200,7989331950,36650,36650,36650,36650,0
|
|
20241023,170100,7989331950,36650,36650,36650,36650,0
|
|
20241023,170000,7989331950,36650,36650,36650,36650,0
|
|
20241023,165900,7989331950,36650,36650,36650,36650,0
|
|
20241023,165800,7989331950,36650,36650,36650,36650,0
|
|
20241023,165700,7989331950,36650,36650,36650,36650,0
|
|
20241023,165600,7989331950,36650,36650,36650,36650,0
|
|
20241023,165500,7989331950,36650,36650,36650,36650,0
|
|
20241023,165400,7989331950,36650,36650,36650,36650,0
|
|
20241023,165300,7989331950,36650,36650,36650,36650,0
|
|
20241023,165200,7989331950,36650,36650,36650,36650,0
|
|
20241023,165100,7989331950,36650,36650,36650,36650,0
|
|
20241023,165000,7989331950,36650,36650,36650,36650,0
|
|
20241023,164900,7989331950,36650,36650,36650,36650,0
|
|
20241023,164800,7989331950,36650,36650,36650,36650,0
|
|
20241023,164700,7989331950,36650,36650,36650,36650,0
|
|
20241023,164600,7989331950,36650,36650,36650,36650,0
|
|
20241023,164500,7989331950,36650,36650,36650,36650,0
|
|
20241023,164400,7989331950,36650,36650,36650,36650,0
|
|
20241023,164300,7989331950,36650,36650,36650,36650,0
|
|
20241023,164200,7989331950,36650,36650,36650,36650,0
|
|
20241023,164100,7989331950,36650,36650,36650,36650,7801
|
|
20241023,164000,7989331950,36650,36650,36650,36650,0
|
|
20241023,163900,7989331950,36650,36650,36650,36650,0
|
|
20241023,163800,7989331950,36650,36650,36650,36650,0
|
|
20241023,163700,7989331950,36650,36650,36650,36650,0
|
|
20241023,163600,7989331950,36650,36650,36650,36650,0
|
|
20241023,163500,7989331950,36650,36650,36650,36650,0
|
|
20241023,163400,7989331950,36650,36650,36650,36650,0
|
|
20241023,163300,7989331950,36650,36650,36650,36650,0
|
|
20241023,163200,7989331950,36650,36650,36650,36650,0
|
|
20241023,163100,7989331950,36650,36650,36650,36650,0
|
|
20241023,163000,7989331950,36650,36650,36650,36650,0
|
|
20241023,162900,7989331950,36650,36650,36650,36650,0
|
|
20241023,162800,7989331950,36650,36650,36650,36650,0
|
|
20241023,162700,7989331950,36650,36650,36650,36650,0
|
|
20241023,162600,7989331950,36650,36650,36650,36650,0
|
|
20241023,162500,7989331950,36650,36650,36650,36650,0
|
|
20241023,162400,7989331950,36650,36650,36650,36650,0
|
|
20241023,162300,7989331950,36650,36650,36650,36650,0
|
|
20241023,162200,7989331950,36650,36650,36650,36650,0
|
|
20241023,162100,7989331950,36650,36650,36650,36650,0
|
|
20241023,162000,7989331950,36650,36650,36650,36650,0
|
|
20241023,161900,7989331950,36650,36650,36650,36650,0
|
|
20241023,161800,7989331950,36650,36650,36650,36650,0
|
|
20241023,161700,7989331950,36650,36650,36650,36650,0
|
|
20241023,161600,7989331950,36650,36650,36650,36650,0
|
|
20241023,161500,7989331950,36650,36650,36650,36650,0
|
|
20241023,161400,7989331950,36650,36650,36650,36650,0
|
|
20241023,161300,7989331950,36650,36650,36650,36650,0
|
|
20241023,161200,7989331950,36650,36650,36650,36650,0
|
|
20241023,161100,7989331950,36650,36650,36650,36650,7801
|
|
20241023,161000,7989331950,36650,36650,36650,36650,0
|
|
20241023,160900,7989331950,36650,36650,36650,36650,0
|
|
20241023,160800,7989331950,36650,36650,36650,36650,0
|
|
20241023,160700,7989331950,36650,36650,36650,36650,0
|
|
20241023,160600,7989331950,36650,36650,36650,36650,0
|
|
20241023,160500,7989331950,36650,36650,36650,36650,0
|
|
20241023,160400,7989331950,36650,36650,36650,36650,0
|
|
20241023,160300,7989331950,36650,36650,36650,36650,0
|
|
20241023,160200,7989331950,36650,36650,36650,36650,0
|
|
20241023,160100,7989331950,36650,36650,36650,36650,0
|
|
20241023,160000,7989331950,36650,36650,36650,36650,0
|
|
20241023,155900,7989331950,36650,36650,36650,36650,0
|
|
20241023,155800,7989331950,36650,36650,36650,36650,0
|
|
20241023,155700,7989331950,36650,36650,36650,36650,0
|
|
20241023,155600,7989331950,36650,36650,36650,36650,0
|
|
20241023,155500,7989331950,36650,36650,36650,36650,0
|
|
20241023,155400,7989331950,36650,36650,36650,36650,0
|
|
20241023,155300,7989331950,36650,36650,36650,36650,0
|
|
20241023,155200,7989331950,36650,36650,36650,36650,0
|
|
20241023,155100,7989331950,36650,36650,36650,36650,0
|
|
20241023,155000,7989331950,36650,36650,36650,36650,0
|
|
20241023,154900,7989331950,36650,36650,36650,36650,0
|
|
20241023,154800,7989331950,36650,36650,36650,36650,0
|
|
20241023,154700,7989331950,36650,36650,36650,36650,0
|
|
20241023,154600,7989331950,36650,36650,36650,36650,0
|
|
20241023,154500,7989331950,36650,36650,36650,36650,0
|
|
20241023,154400,7989331950,36650,36650,36650,36650,0
|
|
20241023,154300,7989331950,36650,36650,36650,36650,0
|
|
20241023,154200,7989331950,36650,36650,36650,36650,0
|
|
20241023,154100,7989331950,36650,36650,36650,36650,7801
|
|
20241023,154000,7989331950,36650,36650,36650,36650,0
|
|
20241023,153900,7989331950,36650,36650,36650,36650,0
|
|
20241023,153800,7989331950,36650,36650,36650,36650,0
|
|
20241023,153700,7989331950,36650,36650,36650,36650,0
|
|
20241023,153600,7989331950,36650,36650,36650,36650,0
|
|
20241023,153500,7989331950,36650,36650,36650,36650,0
|
|
20241023,153400,7989331950,36650,36650,36650,36650,0
|
|
20241023,153300,7989331950,36650,36650,36650,36650,0
|
|
20241023,153200,7989331950,36650,36650,36650,36650,0
|
|
20241023,153100,7989331950,36650,36650,36650,36650,0
|
|
20241023,153000,7989331950,36650,36650,36650,36650,7801
|
|
20241023,152900,7703425300,36650,36650,36650,36650,0
|
|
20241023,152800,7703425300,36650,36650,36650,36650,0
|
|
20241023,152700,7703425300,36650,36650,36650,36650,0
|
|
20241023,152600,7703425300,36650,36650,36650,36650,0
|
|
20241023,152500,7703425300,36650,36650,36650,36650,0
|
|
20241023,152400,7703425300,36650,36650,36650,36650,0
|
|
20241023,152300,7703425300,36650,36650,36650,36650,0
|
|
20241023,152200,7703425300,36650,36650,36650,36650,0
|
|
20241023,152100,7703425300,36650,36650,36650,36650,0
|
|
20241023,152000,7703425300,36650,36650,36650,36650,0
|
|
20241023,151900,7703425300,36650,36650,36750,36650,433
|
|
20241023,151800,7687551550,36650,36700,36750,36650,259
|
|
20241023,151700,7678051400,36750,36750,36800,36700,1267
|
|
20241023,151600,7631494350,36750,36750,36750,36700,1099
|
|
20241023,151500,7591116500,36750,36650,36750,36650,1347
|
|
20241023,151400,7541712450,36650,36700,36700,36650,480
|
|
20241023,151300,7524117500,36650,36650,36700,36650,623
|
|
20241023,151200,7501275050,36700,36650,36700,36650,401
|
|
20241023,151100,7486575700,36700,36700,36750,36650,616
|
|
20241023,151000,7463969200,36700,36750,36750,36700,583
|
|
20241023,150900,7442570150,36750,36700,36750,36700,626
|
|
20241023,150800,7419585500,36750,36700,36750,36700,453
|
|
20241023,150700,7402951950,36750,36750,36750,36700,546
|
|
20241023,150600,7382909650,36750,36700,36750,36700,403
|
|
20241023,150500,7368108500,36750,36750,36750,36700,624
|
|
20241023,150400,7345199650,36750,36800,36800,36700,555
|
|
20241023,150300,7324806350,36800,36700,36800,36700,956
|
|
20241023,150200,7289688000,36750,36700,36750,36700,309
|
|
20241023,150100,7278343950,36750,36750,36750,36700,277
|
|
20241023,150000,7268171300,36750,36750,36750,36700,364
|
|
20241023,145900,7254801850,36750,36750,36750,36700,487
|
|
20241023,145800,7236908750,36700,36700,36750,36700,414
|
|
20241023,145700,7221702500,36750,36800,36800,36700,299
|
|
20241023,145600,7210710000,36800,36750,36800,36700,726
|
|
20241023,145500,7184032450,36750,36700,36750,36700,653
|
|
20241023,145400,7160051300,36700,36750,36750,36700,462
|
|
20241023,145300,7143077350,36750,36700,36750,36700,370
|
|
20241023,145200,7129493600,36700,36700,36750,36700,269
|
|
20241023,145100,7119615750,36700,36750,36800,36700,359
|
|
20241023,145000,7106418350,36800,36650,36800,36650,689
|
|
20241023,144900,7081130850,36650,36650,36700,36650,303
|
|
20241023,144800,7070021700,36700,36750,36750,36600,1491
|
|
20241023,144700,7015327900,36700,36700,36750,36700,317
|
|
20241023,144600,7003692750,36700,36750,36750,36700,764
|
|
20241023,144500,6975643450,36750,36700,36750,36700,341
|
|
20241023,144400,6963125950,36750,36750,36750,36700,403
|
|
20241023,144300,6948326050,36700,36700,36750,36700,174
|
|
20241023,144200,6941932600,36700,36750,36750,36700,437
|
|
20241023,144100,6925879950,36750,36750,36800,36700,311
|
|
20241023,144000,6914453900,36750,36750,36750,36700,525
|
|
20241023,143900,6895169500,36700,36750,36800,36700,1232
|
|
20241023,143800,6849890650,36800,36800,36800,36750,407
|
|
20241023,143700,6834929250,36800,36750,36800,36750,266
|
|
20241023,143600,6825142300,36800,36800,36800,36750,343
|
|
20241023,143500,6812533450,36750,36750,36800,36750,366
|
|
20241023,143400,6799070200,36750,36700,36800,36700,543
|
|
20241023,143300,6779117900,36750,36750,36750,36700,809
|
|
20241023,143200,6749401950,36700,36750,36750,36700,172
|
|
20241023,143100,6743086850,36750,36700,36750,36700,361
|
|
20241023,143000,6729830250,36750,36750,36800,36700,554
|
|
20241023,142900,6709463450,36800,36750,36800,36750,563
|
|
20241023,142800,6688766350,36800,36750,36800,36750,319
|
|
20241023,142700,6677035250,36800,36850,36850,36800,400
|
|
20241023,142600,6662314350,36850,36850,36850,36800,468
|
|
20241023,142500,6645083100,36850,36850,36850,36800,189
|
|
20241023,142400,6638123400,36800,36850,36850,36800,417
|
|
20241023,142300,6622765900,36850,36850,36850,36800,70
|
|
20241023,142200,6620186600,36850,36850,36900,36800,393
|
|
20241023,142100,6605705300,36850,36850,36900,36850,642
|
|
20241023,142000,6582043400,36850,36800,36900,36800,838
|
|
20241023,141900,6551179150,36800,36850,36850,36800,191
|
|
20241023,141800,6544143800,36850,36850,36900,36800,1821
|
|
20241023,141700,6477083750,36900,36850,36900,36850,333
|
|
20241023,141600,6464800400,36850,36950,36950,36850,222
|
|
20241023,141500,6456609850,36900,36950,36950,36900,384
|
|
20241023,141400,6442433000,36950,36950,36950,36900,494
|
|
20241023,141300,6424201150,36950,36900,36950,36900,307
|
|
20241023,141200,6412864550,36950,36900,36950,36900,209
|
|
20241023,141100,6405148600,36950,36950,36950,36900,431
|
|
20241023,141000,6389230800,36950,36950,36950,36900,236
|
|
20241023,140900,6380513650,36950,36950,36950,36900,255
|
|
20241023,140800,6371102250,36950,36950,36950,36900,327
|
|
20241023,140700,6359028200,36950,36950,36950,36900,246
|
|
20241023,140600,6349943400,36950,36900,36950,36900,612
|
|
20241023,140500,6327350650,36900,36950,36950,36900,156
|
|
20241023,140400,6321592200,36950,36950,36950,36900,272
|
|
20241023,140300,6311546850,36950,36900,36950,36900,222
|
|
20241023,140200,6303351100,36900,37000,37000,36900,832
|
|
20241023,140100,6272600950,37000,37000,37000,36950,76
|
|
20241023,140000,6269789000,36950,36950,37000,36950,409
|
|
20241023,135900,6254666700,37000,37000,37000,36950,224
|
|
20241023,135800,6246379950,37000,37000,37000,36950,373
|
|
20241023,135700,6232588550,37000,37000,37000,36950,216
|
|
20241023,135600,6224598350,37000,37000,37050,37000,534
|
|
20241023,135500,6204838750,37050,37050,37050,37000,228
|
|
20241023,135400,6196391950,37050,37050,37050,37000,285
|
|
20241023,135300,6185837650,37050,37000,37050,37000,313
|
|
20241023,135200,6174245350,37000,37000,37050,37000,180
|
|
20241023,135100,6167581750,37050,37050,37050,37000,286
|
|
20241023,135000,6156990300,37050,37000,37050,36950,375
|
|
20241023,134900,6143110150,37000,37000,37050,36950,468
|
|
20241023,134800,6125790800,37050,37050,37050,37000,167
|
|
20241023,134700,6119603650,37050,37050,37050,37000,270
|
|
20241023,134600,6109607500,37050,37000,37050,37000,275
|
|
20241023,134500,6099423150,37000,37050,37050,37000,163
|
|
20241023,134400,6093388800,37050,37050,37050,37000,342
|
|
20241023,134300,6080722700,37050,37100,37100,37000,304
|
|
20241023,134200,6069457300,37100,37100,37100,37050,735
|
|
20241023,134100,6042196250,37100,37200,37200,37100,359
|
|
20241023,134000,6028860000,37200,37200,37200,37150,447
|
|
20241023,133900,6012237750,37200,37200,37200,37150,273
|
|
20241023,133800,6002083050,37200,37200,37200,37150,249
|
|
20241023,133700,5992826250,37200,37100,37200,37100,381
|
|
20241023,133600,5978670100,37150,37150,37150,37100,365
|
|
20241023,133500,5965118300,37200,37150,37200,37100,582
|
|
20241023,133400,5943493550,37150,37250,37250,37100,1754
|
|
20241023,133300,5878248050,37250,37100,37250,37050,3121
|
|
20241023,133200,5762310350,37100,37100,37100,37050,271
|
|
20241023,133100,5752261800,37050,37000,37100,36950,830
|
|
20241023,133000,5721542850,37000,37000,37000,36950,451
|
|
20241023,132900,5704865050,36950,37000,37000,36950,829
|
|
20241023,132800,5674229900,37000,37000,37000,36950,325
|
|
20241023,132700,5662210800,37000,37000,37000,36950,359
|
|
20241023,132600,5648939850,37000,37000,37000,36950,214
|
|
20241023,132500,5641023850,37000,37000,37000,36950,183
|
|
20241023,132400,5634259250,37000,37000,37000,36950,242
|
|
20241023,132300,5625306950,37000,36950,37000,36950,160
|
|
20241023,132200,5619392100,36950,36950,37000,36950,265
|
|
20241023,132100,5609589100,37000,37050,37050,37000,78
|
|
20241023,132000,5606702600,37050,37000,37050,36950,711
|
|
20241023,131900,5580411900,37000,37000,37000,36850,1448
|
|
20241023,131800,5526938150,37000,37000,37000,36950,258
|
|
20241023,131700,5517396750,37000,36900,37000,36900,684
|
|
20241023,131600,5492123550,36950,36950,36950,36900,285
|
|
20241023,131500,5481597350,36950,36950,36950,36900,141
|
|
20241023,131400,5476387850,36900,36850,36900,36850,706
|
|
20241023,131300,5450344600,36900,36900,36900,36850,196
|
|
20241023,131200,5443112800,36900,36900,36900,36850,318
|
|
20241023,131100,5431390100,36900,36900,36900,36850,208
|
|
20241023,131000,5423716550,36850,36900,36900,36850,299
|
|
20241023,130900,5412689950,36900,36900,36900,36850,250
|
|
20241023,130800,5403471400,36900,36900,36900,36850,548
|
|
20241023,130700,5383267250,36900,36850,36900,36850,150
|
|
20241023,130600,5377737400,36900,36900,36900,36850,182
|
|
20241023,130500,5371023300,36900,36900,36900,36850,356
|
|
20241023,130400,5357897700,36900,36900,36900,36850,229
|
|
20241023,130300,5349449000,36900,36850,36900,36850,151
|
|
20241023,130200,5343882900,36900,36900,36900,36850,211
|
|
20241023,130100,5336098950,36900,36900,36900,36850,334
|
|
20241023,130000,5323785250,36900,36850,36900,36850,272
|
|
20241023,125900,5313751750,36850,36850,36900,36850,248
|
|
20241023,125800,5304604900,36900,36900,36900,36850,237
|
|
20241023,125700,5295869150,36900,36900,36900,36850,211
|
|
20241023,125600,5288083300,36900,36900,36900,36850,196
|
|
20241023,125500,5280855800,36900,36850,36900,36800,169
|
|
20241023,125400,5274629300,36850,36900,36900,36800,267
|
|
20241023,125300,5264788050,36950,36850,36950,36800,786
|
|
20241023,125200,5235819700,36850,37000,37000,36800,1657
|
|
20241023,125100,5174757850,36900,36900,36950,36900,739
|
|
20241023,125000,5147482150,36950,36950,37000,36900,298
|
|
20241023,124900,5136475100,36900,36900,36950,36900,233
|
|
20241023,124800,5127871600,36950,36900,36950,36900,811
|
|
20241023,124700,5097944200,36900,36900,36900,36850,214
|
|
20241023,124600,5090052800,36900,36950,36950,36900,734
|
|
20241023,124500,5062961000,36950,37050,37050,36900,1615
|
|
20241023,124400,5003260550,37000,37000,37050,37000,196
|
|
20241023,124300,4996001350,37050,37000,37050,37000,242
|
|
20241023,124200,4987041650,37050,37050,37050,37000,170
|
|
20241023,124100,4980744600,37050,37000,37050,37000,272
|
|
20241023,124000,4970675200,37050,37000,37050,37000,240
|
|
20241023,123900,4961787150,37000,37050,37050,37000,269
|
|
20241023,123800,4951826700,37050,37000,37050,37000,247
|
|
20241023,123700,4942681500,37050,37000,37050,37000,245
|
|
20241023,123600,4933606950,37000,37050,37050,37000,139
|
|
20241023,123500,4928462650,37050,37000,37050,37000,190
|
|
20241023,123400,4921425250,37050,37050,37050,37000,322
|
|
20241023,123300,4909501350,37050,37050,37050,37000,165
|
|
20241023,123200,4903389650,37050,37050,37050,37000,133
|
|
20241023,123100,4898466800,37050,37050,37050,37000,197
|
|
20241023,123000,4891170000,37050,37050,37050,37000,363
|
|
20241023,122900,4877725600,37050,37000,37050,37000,135
|
|
20241023,122800,4872729150,36950,37050,37100,36950,913
|
|
20241023,122700,4838935900,37050,37000,37050,37000,130
|
|
20241023,122600,4834124300,37050,37000,37050,37000,228
|
|
20241023,122500,4825677500,37000,37050,37050,37000,261
|
|
20241023,122400,4816014450,37050,37000,37100,37000,146
|
|
20241023,122300,4810605000,37050,37000,37100,37000,110
|
|
20241023,122200,4806532950,37050,37000,37100,37000,274
|
|
20241023,122100,4796380500,37000,37100,37100,37000,262
|
|
20241023,122000,4786680650,37100,37000,37100,37000,138
|
|
20241023,121900,4781567900,37000,37000,37100,37000,231
|
|
20241023,121800,4773012400,37050,37000,37050,37000,194
|
|
20241023,121700,4765830500,37050,37050,37050,37000,229
|
|
20241023,121600,4757349150,37050,37000,37050,37000,242
|
|
20241023,121500,4748389650,37050,37050,37050,37000,184
|
|
20241023,121400,4741573400,37050,37050,37050,37000,179
|
|
20241023,121300,4734945550,37050,37050,37050,37000,201
|
|
20241023,121200,4727500300,37050,37050,37100,37000,337
|
|
20241023,121100,4715016900,37100,37050,37100,37050,208
|
|
20241023,121000,4707300150,37100,37100,37150,37050,339
|
|
20241023,120900,4694727350,37100,37050,37100,37050,36
|
|
20241023,120800,4693393200,37050,37000,37100,37000,348
|
|
20241023,120700,4680493250,37050,37050,37050,37000,143
|
|
20241023,120600,4675197250,37000,37050,37100,37000,296
|
|
20241023,120500,4664228200,37100,37050,37100,37000,174
|
|
20241023,120400,4657784800,37050,37050,37100,37000,359
|
|
20241023,120300,4644486250,37050,37050,37050,37000,191
|
|
20241023,120200,4637414500,36950,37050,37100,36950,429
|
|
20241023,120100,4621533300,37050,37050,37050,37000,177
|
|
20241023,120000,4614981750,37050,37000,37050,37000,133
|
|
20241023,115900,4610054850,37050,37000,37050,37000,402
|
|
20241023,115800,4595165550,37050,37000,37050,37000,100
|
|
20241023,115700,4591463850,37000,37000,37000,36950,204
|
|
20241023,115600,4583920000,37000,37050,37050,36950,275
|
|
20241023,115500,4573747000,37050,37050,37050,37000,482
|
|
20241023,115400,4555902200,37000,37100,37100,37000,394
|
|
20241023,115300,4541309200,37100,37100,37100,37050,187
|
|
20241023,115200,4534372600,37100,37050,37100,37050,295
|
|
20241023,115100,4523438850,37100,37100,37100,37100,179
|
|
20241023,115000,4516797950,37100,37150,37150,37100,387
|
|
20241023,114900,4502428600,37150,37100,37150,37050,138
|
|
20241023,114800,4497311150,37100,37050,37100,37050,403
|
|
20241023,114700,4482369600,37050,37050,37100,37050,100
|
|
20241023,114600,4478660500,37050,37100,37100,37050,346
|
|
20241023,114500,4465829950,37100,37100,37100,37050,143
|
|
20241023,114400,4460530550,37100,37100,37100,37050,393
|
|
20241023,114300,4445959750,37100,37100,37100,37050,210
|
|
20241023,114200,4438175500,37100,37100,37100,37050,152
|
|
20241023,114100,4432537300,37100,37100,37100,37000,1177
|
|
20241023,114000,4388931550,37100,37100,37100,37050,312
|
|
20241023,113900,4377362400,37050,37100,37100,37050,293
|
|
20241023,113800,4366498600,37050,37050,37100,37050,71
|
|
20241023,113700,4363864900,37050,37100,37100,37050,377
|
|
20241023,113600,4349882900,37150,37100,37150,37050,88
|
|
20241023,113500,4346618100,37100,37100,37150,37050,190
|
|
20241023,113400,4339566250,37100,37050,37100,37050,187
|
|
20241023,113300,4332636000,37050,37150,37150,37050,172
|
|
20241023,113200,4326256150,37100,37100,37150,37000,259
|
|
20241023,113100,4316657350,37100,37050,37100,37000,257
|
|
20241023,113000,4307135100,37050,37100,37100,37050,219
|
|
20241023,112900,4299014350,37050,37150,37200,37050,545
|
|
20241023,112800,4278792400,37100,37100,37150,37100,376
|
|
20241023,112700,4264830850,37150,37150,37150,37100,66
|
|
20241023,112600,4262379400,37150,37250,37250,37150,464
|
|
20241023,112500,4245113250,37250,37250,37250,37200,152
|
|
20241023,112400,4239453950,37250,37250,37300,37200,356
|
|
20241023,112300,4226189350,37250,37200,37300,37200,107
|
|
20241023,112200,4222207150,37250,37250,37250,37200,231
|
|
20241023,112100,4213604500,37200,37400,37400,37150,476
|
|
20241023,112000,4195873800,37400,37350,37400,37300,358
|
|
20241023,111900,4182506000,37350,37300,37350,37300,325
|
|
20241023,111800,4170377000,37300,37300,37350,37250,167
|
|
20241023,111700,4164145800,37350,37300,37350,37300,425
|
|
20241023,111600,4148285750,37300,37300,37300,37250,100
|
|
20241023,111500,4144556050,37300,37350,37350,37250,577
|
|
20241023,111400,4123035450,37350,37300,37350,37200,307
|
|
20241023,111300,4111585600,37250,37200,37300,37150,437
|
|
20241023,111200,4095315900,37200,37200,37200,37150,147
|
|
20241023,111100,4089852550,37200,37200,37200,37100,142
|
|
20241023,111000,4084570250,37100,37200,37200,37100,417
|
|
20241023,110900,4069065750,37150,37200,37200,37150,137
|
|
20241023,110800,4063971700,37200,37200,37200,37150,334
|
|
20241023,110700,4051553300,37150,37150,37200,37100,84
|
|
20241023,110600,4048433400,37150,37150,37200,37150,547
|
|
20241023,110500,4028110600,37150,37200,37200,37100,113
|
|
20241023,110400,4023911650,37200,37200,37250,37150,433
|
|
20241023,110300,4007809300,37150,37250,37250,37150,149
|
|
20241023,110200,4002272250,37200,37200,37250,37150,197
|
|
20241023,110100,3994938350,37200,37150,37200,37100,238
|
|
20241023,110000,3986095950,37150,37150,37150,37100,158
|
|
20241023,105900,3980227700,37150,37150,37150,37100,310
|
|
20241023,105800,3968715650,37150,37100,37150,37050,462
|
|
20241023,105700,3951585650,37100,37100,37100,37050,427
|
|
20241023,105600,3935757000,37100,37150,37150,37050,404
|
|
20241023,105500,3920777700,37150,37100,37200,37100,183
|
|
20241023,105400,3913980700,37100,37100,37100,37050,146
|
|
20241023,105300,3908567400,37100,37100,37200,37050,347
|
|
20241023,105200,3895688700,37050,37300,37300,37050,591
|
|
20241023,105100,3873734750,37300,37250,37300,37200,221
|
|
20241023,105000,3865506050,37300,37300,37300,37200,1050
|
|
20241023,104900,3826386150,37250,37300,37300,37250,673
|
|
20241023,104800,3801306100,37300,37300,37300,37250,430
|
|
20241023,104700,3785277000,37300,37300,37300,37250,256
|
|
20241023,104600,3775728250,37300,37300,37350,37250,946
|
|
20241023,104500,3740439600,37300,37300,37300,37250,158
|
|
20241023,104400,3734547350,37300,37150,37300,37100,981
|
|
20241023,104300,3698024300,37100,37100,37150,37100,120
|
|
20241023,104200,3693568700,37150,37150,37150,37100,267
|
|
20241023,104100,3683654550,37150,37150,37150,37100,256
|
|
20241023,104000,3674149000,37150,37100,37150,37100,207
|
|
20241023,103900,3666459650,37150,37100,37150,37050,599
|
|
20241023,103800,3644235450,37100,37000,37100,37000,503
|
|
20241023,103700,3625601650,37000,37000,37050,36950,758
|
|
20241023,103600,3597539450,37000,37050,37050,37000,211
|
|
20241023,103500,3589730500,37000,37050,37050,37000,542
|
|
20241023,103400,3569651800,37050,36950,37050,36900,815
|
|
20241023,103300,3539526550,36900,36950,36950,36900,384
|
|
20241023,103200,3525348200,36950,36900,36950,36900,102
|
|
20241023,103100,3521581550,36950,36950,36950,36900,329
|
|
20241023,103000,3509428800,36950,36950,36950,36900,234
|
|
20241023,102900,3500787400,36950,36950,36950,36900,170
|
|
20241023,102800,3494509450,36950,36950,36950,36900,411
|
|
20241023,102700,3479335350,36900,36950,36950,36900,118
|
|
20241023,102600,3474977150,36950,36900,36950,36850,513
|
|
20241023,102500,3456049250,36850,36900,36900,36850,338
|
|
20241023,102400,3443591900,36900,37000,37000,36850,1323
|
|
20241023,102300,3394715650,37000,37000,37000,36900,821
|
|
20241023,102200,3364375950,36950,36900,37000,36900,728
|
|
20241023,102100,3337485400,36950,36850,36950,36850,652
|
|
20241023,102000,3313430600,36850,36750,36850,36750,1300
|
|
20241023,101900,3265597800,36750,36700,36750,36650,293
|
|
20241023,101800,3254842650,36700,36700,36700,36650,350
|
|
20241023,101700,3242005450,36700,36750,36750,36700,360
|
|
20241023,101600,3228791550,36700,36750,36750,36650,1035
|
|
20241023,101500,3190802700,36750,36650,36750,36600,1359
|
|
20241023,101400,3140974650,36650,36600,36650,36600,64
|
|
20241023,101300,3138629100,36650,36600,36700,36600,337
|
|
20241023,101200,3126283050,36650,36500,36650,36500,1638
|
|
20241023,101100,3066336150,36550,36500,36550,36500,107
|
|
20241023,101000,3062429000,36550,36500,36550,36450,2060
|
|
20241023,100900,2987333200,36500,36450,36500,36450,733
|
|
20241023,100800,2960592200,36450,36350,36450,36350,142
|
|
20241023,100700,2955428150,36400,36400,36450,36350,593
|
|
20241023,100600,2933861700,36400,36450,36450,36350,218
|
|
20241023,100500,2925927750,36450,36450,36450,36450,44
|
|
20241023,100400,2924323950,36450,36450,36450,36400,343
|
|
20241023,100300,2911832900,36450,36400,36450,36400,47
|
|
20241023,100200,2910121950,36400,36300,36400,36300,400
|
|
20241023,100100,2895582100,36350,36300,36350,36300,163
|
|
20241023,100000,2889662900,36350,36300,36400,36250,722
|
|
20241023,095900,2863453900,36300,36300,36300,36250,169
|
|
20241023,095800,2857325000,36300,36300,36300,36250,61
|
|
20241023,095700,2855112250,36300,36250,36300,36250,176
|
|
20241023,095600,2848730100,36300,36300,36300,36250,368
|
|
20241023,095500,2835373700,36300,36350,36400,36300,513
|
|
20241023,095400,2816721500,36350,36300,36350,36250,499
|
|
20241023,095300,2798608200,36250,36250,36300,36200,438
|
|
20241023,095200,2782738000,36200,36150,36200,36150,185
|
|
20241023,095100,2776043200,36100,36000,36100,36000,4220
|
|
20241023,095000,2624072800,36050,36150,36150,36000,4390
|
|
20241023,094900,2465846150,36100,36150,36150,36100,421
|
|
20241023,094800,2450645450,36150,36150,36150,36100,304
|
|
20241023,094700,2439666300,36150,36150,36150,36100,333
|
|
20241023,094600,2427629900,36150,36150,36150,36100,226
|
|
20241023,094500,2419462000,36150,36150,36200,36100,317
|
|
20241023,094400,2408002750,36150,36200,36200,36100,447
|
|
20241023,094300,2391846750,36250,36150,36250,36100,506
|
|
20241023,094200,2373555000,36100,36150,36150,36100,495
|
|
20241023,094100,2355677900,36150,36150,36150,36100,2299
|
|
20241023,094000,2272570250,36150,36350,36350,36150,1675
|
|
20241023,093900,2211861400,36300,36350,36350,36300,258
|
|
20241023,093800,2202492350,36300,36400,36400,36300,746
|
|
20241023,093700,2175372200,36350,36400,36400,36350,220
|
|
20241023,093600,2167370300,36400,36350,36400,36350,288
|
|
20241023,093500,2156899000,36350,36400,36400,36350,258
|
|
20241023,093400,2147518750,36400,36400,36400,36350,1502
|
|
20241023,093300,2092848300,36400,36300,36450,36300,2279
|
|
20241023,093200,2009936800,36300,36350,36400,36300,493
|
|
20241023,093100,1992013850,36400,36350,36450,36350,2777
|
|
20241023,093000,1890916250,36350,36200,36400,36200,1097
|
|
20241023,092900,1851109500,36250,36200,36300,36200,2188
|
|
20241023,092800,1771841500,36150,36300,36300,36150,1388
|
|
20241023,092700,1721562500,36300,36250,36300,36250,446
|
|
20241023,092600,1705391400,36250,36200,36250,36200,598
|
|
20241023,092500,1683743700,36200,36150,36250,36150,797
|
|
20241023,092400,1654914700,36150,36200,36200,36100,510
|
|
20241023,092300,1636478150,36200,36150,36200,36100,611
|
|
20241023,092200,1614389050,36150,36150,36200,36100,629
|
|
20241023,092100,1591628600,36150,36150,36150,36150,32
|
|
20241023,092000,1590471800,36150,36200,36300,36050,1572
|
|
20241023,091900,1533648650,36200,36100,36200,36100,1010
|
|
20241023,091800,1497110400,36100,36050,36150,36050,600
|
|
20241023,091700,1475457950,36050,36000,36050,35950,581
|
|
20241023,091600,1454533450,36000,36000,36000,35950,1938
|
|
20241023,091500,1384808150,36000,35950,36050,35950,890
|
|
20241023,091400,1352790150,35950,35900,35950,35850,1075
|
|
20241023,091300,1314233550,35900,35900,36000,35750,5057
|
|
20241023,091200,1132876150,35900,35800,36000,35800,2219
|
|
20241023,091100,1053165550,35800,36000,36050,35800,5202
|
|
20241023,091000,866346800,36000,36150,36150,35950,5275
|
|
20241023,090900,675945500,36150,36250,36300,36100,2813
|
|
20241023,090800,574143150,36250,36300,36350,36250,940
|
|
20241023,090700,540038650,36250,36400,36450,36150,2905
|
|
20241023,090600,434557200,36450,36800,36800,36400,3431
|
|
20241023,090500,309222800,36700,36750,36850,36700,859
|
|
20241023,090400,277624400,36850,36800,36900,36700,957
|
|
20241023,090300,242440550,36750,36900,36900,36750,1085
|
|
20241023,090200,202468450,36900,36850,36950,36850,559
|
|
20241023,090100,181857750,36800,37200,37200,36800,956
|
|
20241023,090000,146541000,37200,37500,37500,36950,3931
|