702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,203900,24159755600,38350,38350,38350,38350,6354
|
|
20241028,203800,24159755600,38350,38350,38350,38350,0
|
|
20241028,203700,24159755600,38350,38350,38350,38350,0
|
|
20241028,203600,24159755600,38350,38350,38350,38350,0
|
|
20241028,203500,24159755600,38350,38350,38350,38350,0
|
|
20241028,203400,24159755600,38350,38350,38350,38350,0
|
|
20241028,203300,24159755600,38350,38350,38350,38350,0
|
|
20241028,203200,24159755600,38350,38350,38350,38350,0
|
|
20241028,203100,24159755600,38350,38350,38350,38350,0
|
|
20241028,203000,24159755600,38350,38350,38350,38350,0
|
|
20241028,202900,24159755600,38350,38350,38350,38350,0
|
|
20241028,202800,24159755600,38350,38350,38350,38350,0
|
|
20241028,202700,24159755600,38350,38350,38350,38350,0
|
|
20241028,202600,24159755600,38350,38350,38350,38350,0
|
|
20241028,202500,24159755600,38350,38350,38350,38350,0
|
|
20241028,202400,24159755600,38350,38350,38350,38350,0
|
|
20241028,202300,24159755600,38350,38350,38350,38350,0
|
|
20241028,202200,24159755600,38350,38350,38350,38350,0
|
|
20241028,202100,24159755600,38350,38350,38350,38350,0
|
|
20241028,202000,24159755600,38350,38350,38350,38350,0
|
|
20241028,201900,24159755600,38350,38350,38350,38350,0
|
|
20241028,201800,24159755600,38350,38350,38350,38350,0
|
|
20241028,201700,24159755600,38350,38350,38350,38350,0
|
|
20241028,201600,24159755600,38350,38350,38350,38350,0
|
|
20241028,201500,24159755600,38350,38350,38350,38350,0
|
|
20241028,201400,24159755600,38350,38350,38350,38350,0
|
|
20241028,201300,24159755600,38350,38350,38350,38350,0
|
|
20241028,201200,24159755600,38350,38350,38350,38350,0
|
|
20241028,201100,24159755600,38350,38350,38350,38350,0
|
|
20241028,201000,24159755600,38350,38350,38350,38350,0
|
|
20241028,200900,24159755600,38350,38350,38350,38350,6354
|
|
20241028,200800,24159755600,38350,38350,38350,38350,0
|
|
20241028,200700,24159755600,38350,38350,38350,38350,0
|
|
20241028,200600,24159755600,38350,38350,38350,38350,0
|
|
20241028,200500,24159755600,38350,38350,38350,38350,0
|
|
20241028,200400,24159755600,38350,38350,38350,38350,0
|
|
20241028,200300,24159755600,38350,38350,38350,38350,0
|
|
20241028,200200,24159755600,38350,38350,38350,38350,0
|
|
20241028,200100,24159755600,38350,38350,38350,38350,0
|
|
20241028,200000,24159755600,38350,38350,38350,38350,0
|
|
20241028,195900,24159755600,38350,38350,38350,38350,0
|
|
20241028,195800,24159755600,38350,38350,38350,38350,0
|
|
20241028,195700,24159755600,38350,38350,38350,38350,0
|
|
20241028,195600,24159755600,38350,38350,38350,38350,0
|
|
20241028,195500,24159755600,38350,38350,38350,38350,0
|
|
20241028,195400,24159755600,38350,38350,38350,38350,0
|
|
20241028,195300,24159755600,38350,38350,38350,38350,0
|
|
20241028,195200,24159755600,38350,38350,38350,38350,0
|
|
20241028,195100,24159755600,38350,38350,38350,38350,0
|
|
20241028,195000,24159755600,38350,38350,38350,38350,0
|
|
20241028,194900,24159755600,38350,38350,38350,38350,0
|
|
20241028,194800,24159755600,38350,38350,38350,38350,0
|
|
20241028,194700,24159755600,38350,38350,38350,38350,0
|
|
20241028,194600,24159755600,38350,38350,38350,38350,0
|
|
20241028,194500,24159755600,38350,38350,38350,38350,0
|
|
20241028,194400,24159755600,38350,38350,38350,38350,0
|
|
20241028,194300,24159755600,38350,38350,38350,38350,0
|
|
20241028,194200,24159755600,38350,38350,38350,38350,0
|
|
20241028,194100,24159755600,38350,38350,38350,38350,0
|
|
20241028,194000,24159755600,38350,38350,38350,38350,0
|
|
20241028,193900,24159755600,38350,38350,38350,38350,6354
|
|
20241028,193800,24159755600,38350,38350,38350,38350,0
|
|
20241028,193700,24159755600,38350,38350,38350,38350,0
|
|
20241028,193600,24159755600,38350,38350,38350,38350,0
|
|
20241028,193500,24159755600,38350,38350,38350,38350,0
|
|
20241028,193400,24159755600,38350,38350,38350,38350,0
|
|
20241028,193300,24159755600,38350,38350,38350,38350,0
|
|
20241028,193200,24159755600,38350,38350,38350,38350,0
|
|
20241028,193100,24159755600,38350,38350,38350,38350,0
|
|
20241028,193000,24159755600,38350,38350,38350,38350,0
|
|
20241028,192900,24159755600,38350,38350,38350,38350,0
|
|
20241028,192800,24159755600,38350,38350,38350,38350,0
|
|
20241028,192700,24159755600,38350,38350,38350,38350,0
|
|
20241028,192600,24159755600,38350,38350,38350,38350,0
|
|
20241028,192500,24159755600,38350,38350,38350,38350,0
|
|
20241028,192400,24159755600,38350,38350,38350,38350,0
|
|
20241028,192300,24159755600,38350,38350,38350,38350,0
|
|
20241028,192200,24159755600,38350,38350,38350,38350,0
|
|
20241028,192100,24159755600,38350,38350,38350,38350,0
|
|
20241028,192000,24159755600,38350,38350,38350,38350,0
|
|
20241028,191900,24159755600,38350,38350,38350,38350,0
|
|
20241028,191800,24159755600,38350,38350,38350,38350,0
|
|
20241028,191700,24159755600,38350,38350,38350,38350,0
|
|
20241028,191600,24159755600,38350,38350,38350,38350,0
|
|
20241028,191500,24159755600,38350,38350,38350,38350,0
|
|
20241028,191400,24159755600,38350,38350,38350,38350,0
|
|
20241028,191300,24159755600,38350,38350,38350,38350,0
|
|
20241028,191200,24159755600,38350,38350,38350,38350,0
|
|
20241028,191100,24159755600,38350,38350,38350,38350,0
|
|
20241028,191000,24159755600,38350,38350,38350,38350,0
|
|
20241028,190900,24159755600,38350,38350,38350,38350,6354
|
|
20241028,190800,24159755600,38350,38350,38350,38350,0
|
|
20241028,190700,24159755600,38350,38350,38350,38350,0
|
|
20241028,190600,24159755600,38350,38350,38350,38350,0
|
|
20241028,190500,24159755600,38350,38350,38350,38350,0
|
|
20241028,190400,24159755600,38350,38350,38350,38350,0
|
|
20241028,190300,24159755600,38350,38350,38350,38350,0
|
|
20241028,190200,24159755600,38350,38350,38350,38350,0
|
|
20241028,190100,24159755600,38350,38350,38350,38350,0
|
|
20241028,190000,24159755600,38350,38350,38350,38350,0
|
|
20241028,185900,24159755600,38350,38350,38350,38350,0
|
|
20241028,185800,24159755600,38350,38350,38350,38350,0
|
|
20241028,185700,24159755600,38350,38350,38350,38350,0
|
|
20241028,185600,24159755600,38350,38350,38350,38350,0
|
|
20241028,185500,24159755600,38350,38350,38350,38350,0
|
|
20241028,185400,24159755600,38350,38350,38350,38350,0
|
|
20241028,185300,24159755600,38350,38350,38350,38350,0
|
|
20241028,185200,24159755600,38350,38350,38350,38350,0
|
|
20241028,185100,24159755600,38350,38350,38350,38350,0
|
|
20241028,185000,24159755600,38350,38350,38350,38350,0
|
|
20241028,184900,24159755600,38350,38350,38350,38350,0
|
|
20241028,184800,24159755600,38350,38350,38350,38350,0
|
|
20241028,184700,24159755600,38350,38350,38350,38350,0
|
|
20241028,184600,24159755600,38350,38350,38350,38350,0
|
|
20241028,184500,24159755600,38350,38350,38350,38350,0
|
|
20241028,184400,24159755600,38350,38350,38350,38350,0
|
|
20241028,184300,24159755600,38350,38350,38350,38350,0
|
|
20241028,184200,24159755600,38350,38350,38350,38350,0
|
|
20241028,184100,24159755600,38350,38350,38350,38350,0
|
|
20241028,184000,24159755600,38350,38350,38350,38350,0
|
|
20241028,183900,24159755600,38350,38350,38350,38350,6354
|
|
20241028,183800,24159755600,38350,38350,38350,38350,0
|
|
20241028,183700,24159755600,38350,38350,38350,38350,0
|
|
20241028,183600,24159755600,38350,38350,38350,38350,0
|
|
20241028,183500,24159755600,38350,38350,38350,38350,0
|
|
20241028,183400,24159755600,38350,38350,38350,38350,0
|
|
20241028,183300,24159755600,38350,38350,38350,38350,0
|
|
20241028,183200,24159755600,38350,38350,38350,38350,0
|
|
20241028,183100,24159755600,38350,38350,38350,38350,0
|
|
20241028,183000,24159755600,38350,38350,38350,38350,0
|
|
20241028,182900,24159755600,38350,38350,38350,38350,0
|
|
20241028,182800,24159755600,38350,38350,38350,38350,0
|
|
20241028,182700,24159755600,38350,38350,38350,38350,0
|
|
20241028,182600,24159755600,38350,38350,38350,38350,0
|
|
20241028,182500,24159755600,38350,38350,38350,38350,0
|
|
20241028,182400,24159755600,38350,38350,38350,38350,0
|
|
20241028,182300,24159755600,38350,38350,38350,38350,0
|
|
20241028,182200,24159755600,38350,38350,38350,38350,0
|
|
20241028,182100,24159755600,38350,38350,38350,38350,0
|
|
20241028,182000,24159755600,38350,38350,38350,38350,0
|
|
20241028,181900,24159755600,38350,38350,38350,38350,0
|
|
20241028,181800,24159755600,38350,38350,38350,38350,0
|
|
20241028,181700,24159755600,38350,38350,38350,38350,0
|
|
20241028,181600,24159755600,38350,38350,38350,38350,0
|
|
20241028,181500,24159755600,38350,38350,38350,38350,0
|
|
20241028,181400,24159755600,38350,38350,38350,38350,0
|
|
20241028,181300,24159755600,38350,38350,38350,38350,0
|
|
20241028,181200,24159755600,38350,38350,38350,38350,0
|
|
20241028,181100,24159755600,38350,38350,38350,38350,0
|
|
20241028,181000,24159755600,38350,38350,38350,38350,0
|
|
20241028,180900,24159755600,38350,38350,38350,38350,6354
|
|
20241028,180800,24159755600,38350,38350,38350,38350,0
|
|
20241028,180700,24159755600,38350,38350,38350,38350,0
|
|
20241028,180600,24159755600,38350,38350,38350,38350,0
|
|
20241028,180500,24159755600,38350,38350,38350,38350,0
|
|
20241028,180400,24159755600,38350,38350,38350,38350,0
|
|
20241028,180300,24159755600,38350,38350,38350,38350,0
|
|
20241028,180200,24159755600,38350,38350,38350,38350,0
|
|
20241028,180100,24159755600,38350,38350,38350,38350,0
|
|
20241028,180000,24159755600,38350,38350,38350,38350,0
|
|
20241028,175900,24159755600,38350,38350,38350,38350,0
|
|
20241028,175800,24159755600,38350,38350,38350,38350,0
|
|
20241028,175700,24159755600,38350,38350,38350,38350,0
|
|
20241028,175600,24159755600,38350,38350,38350,38350,0
|
|
20241028,175500,24159755600,38350,38350,38350,38350,0
|
|
20241028,175400,24159755600,38350,38350,38350,38350,0
|
|
20241028,175300,24159755600,38350,38350,38350,38350,0
|
|
20241028,175200,24159755600,38350,38350,38350,38350,0
|
|
20241028,175100,24159755600,38350,38350,38350,38350,0
|
|
20241028,175000,24159755600,38350,38350,38350,38350,0
|
|
20241028,174900,24159755600,38350,38350,38350,38350,0
|
|
20241028,174800,24159755600,38350,38350,38350,38350,0
|
|
20241028,174700,24159755600,38350,38350,38350,38350,0
|
|
20241028,174600,24159755600,38350,38350,38350,38350,0
|
|
20241028,174500,24159755600,38350,38350,38350,38350,0
|
|
20241028,174400,24159755600,38350,38350,38350,38350,0
|
|
20241028,174300,24159755600,38350,38350,38350,38350,0
|
|
20241028,174200,24159755600,38350,38350,38350,38350,0
|
|
20241028,174100,24159755600,38350,38350,38350,38350,0
|
|
20241028,174000,24159755600,38350,38350,38350,38350,0
|
|
20241028,173900,24159755600,38350,38350,38350,38350,6354
|
|
20241028,173800,24159755600,38350,38350,38350,38350,0
|
|
20241028,173700,24159755600,38350,38350,38350,38350,0
|
|
20241028,173600,24159755600,38350,38350,38350,38350,0
|
|
20241028,173500,24159755600,38350,38350,38350,38350,0
|
|
20241028,173400,24159755600,38350,38350,38350,38350,0
|
|
20241028,173300,24159755600,38350,38350,38350,38350,0
|
|
20241028,173200,24159755600,38350,38350,38350,38350,0
|
|
20241028,173100,24159755600,38350,38350,38350,38350,0
|
|
20241028,173000,24159755600,38350,38350,38350,38350,0
|
|
20241028,172900,24159755600,38350,38350,38350,38350,0
|
|
20241028,172800,24159755600,38350,38350,38350,38350,0
|
|
20241028,172700,24159755600,38350,38350,38350,38350,0
|
|
20241028,172600,24159755600,38350,38350,38350,38350,0
|
|
20241028,172500,24159755600,38350,38350,38350,38350,0
|
|
20241028,172400,24159755600,38350,38350,38350,38350,0
|
|
20241028,172300,24159755600,38350,38350,38350,38350,0
|
|
20241028,172200,24159755600,38350,38350,38350,38350,0
|
|
20241028,172100,24159755600,38350,38350,38350,38350,0
|
|
20241028,172000,24159755600,38350,38350,38350,38350,0
|
|
20241028,171900,24159755600,38350,38350,38350,38350,0
|
|
20241028,171800,24159755600,38350,38350,38350,38350,0
|
|
20241028,171700,24159755600,38350,38350,38350,38350,0
|
|
20241028,171600,24159755600,38350,38350,38350,38350,0
|
|
20241028,171500,24159755600,38350,38350,38350,38350,0
|
|
20241028,171400,24159755600,38350,38350,38350,38350,0
|
|
20241028,171300,24159755600,38350,38350,38350,38350,0
|
|
20241028,171200,24159755600,38350,38350,38350,38350,0
|
|
20241028,171100,24159755600,38350,38350,38350,38350,0
|
|
20241028,171000,24159755600,38350,38350,38350,38350,0
|
|
20241028,170900,24159755600,38350,38350,38350,38350,6354
|
|
20241028,170800,24159755600,38350,38350,38350,38350,0
|
|
20241028,170700,24159755600,38350,38350,38350,38350,0
|
|
20241028,170600,24159755600,38350,38350,38350,38350,0
|
|
20241028,170500,24159755600,38350,38350,38350,38350,0
|
|
20241028,170400,24159755600,38350,38350,38350,38350,0
|
|
20241028,170300,24159755600,38350,38350,38350,38350,0
|
|
20241028,170200,24159755600,38350,38350,38350,38350,0
|
|
20241028,170100,24159755600,38350,38350,38350,38350,0
|
|
20241028,170000,24159755600,38350,38350,38350,38350,0
|
|
20241028,165900,24159755600,38350,38350,38350,38350,0
|
|
20241028,165800,24159755600,38350,38350,38350,38350,0
|
|
20241028,165700,24159755600,38350,38350,38350,38350,0
|
|
20241028,165600,24159755600,38350,38350,38350,38350,0
|
|
20241028,165500,24159755600,38350,38350,38350,38350,0
|
|
20241028,165400,24159755600,38350,38350,38350,38350,0
|
|
20241028,165300,24159755600,38350,38350,38350,38350,0
|
|
20241028,165200,24159755600,38350,38350,38350,38350,0
|
|
20241028,165100,24159755600,38350,38350,38350,38350,0
|
|
20241028,165000,24159755600,38350,38350,38350,38350,0
|
|
20241028,164900,24159755600,38350,38350,38350,38350,0
|
|
20241028,164800,24159755600,38350,38350,38350,38350,0
|
|
20241028,164700,24159755600,38350,38350,38350,38350,0
|
|
20241028,164600,24159755600,38350,38350,38350,38350,0
|
|
20241028,164500,24159755600,38350,38350,38350,38350,0
|
|
20241028,164400,24159755600,38350,38350,38350,38350,0
|
|
20241028,164300,24159755600,38350,38350,38350,38350,0
|
|
20241028,164200,24159755600,38350,38350,38350,38350,0
|
|
20241028,164100,24159755600,38350,38350,38350,38350,0
|
|
20241028,164000,24159755600,38350,38350,38350,38350,0
|
|
20241028,163900,24159755600,38350,38350,38350,38350,6354
|
|
20241028,163800,24159755600,38350,38350,38350,38350,0
|
|
20241028,163700,24159755600,38350,38350,38350,38350,0
|
|
20241028,163600,24159755600,38350,38350,38350,38350,0
|
|
20241028,163500,24159755600,38350,38350,38350,38350,0
|
|
20241028,163400,24159755600,38350,38350,38350,38350,0
|
|
20241028,163300,24159755600,38350,38350,38350,38350,0
|
|
20241028,163200,24159755600,38350,38350,38350,38350,0
|
|
20241028,163100,24159755600,38350,38350,38350,38350,0
|
|
20241028,163000,24159755600,38350,38350,38350,38350,0
|
|
20241028,162900,24159755600,38350,38350,38350,38350,0
|
|
20241028,162800,24159755600,38350,38350,38350,38350,0
|
|
20241028,162700,24159755600,38350,38350,38350,38350,0
|
|
20241028,162600,24159755600,38350,38350,38350,38350,0
|
|
20241028,162500,24159755600,38350,38350,38350,38350,0
|
|
20241028,162400,24159755600,38350,38350,38350,38350,0
|
|
20241028,162300,24159755600,38350,38350,38350,38350,0
|
|
20241028,162200,24159755600,38350,38350,38350,38350,0
|
|
20241028,162100,24159755600,38350,38350,38350,38350,0
|
|
20241028,162000,24159755600,38350,38350,38350,38350,0
|
|
20241028,161900,24159755600,38350,38350,38350,38350,0
|
|
20241028,161800,24159755600,38350,38350,38350,38350,0
|
|
20241028,161700,24159755600,38350,38350,38350,38350,0
|
|
20241028,161600,24159755600,38350,38350,38350,38350,0
|
|
20241028,161500,24159755600,38350,38350,38350,38350,0
|
|
20241028,161400,24159755600,38350,38350,38350,38350,0
|
|
20241028,161300,24159755600,38350,38350,38350,38350,0
|
|
20241028,161200,24159755600,38350,38350,38350,38350,0
|
|
20241028,161100,24159755600,38350,38350,38350,38350,0
|
|
20241028,161000,24159755600,38350,38350,38350,38350,0
|
|
20241028,160900,24159755600,38350,38350,38350,38350,6354
|
|
20241028,160800,24159755600,38350,38350,38350,38350,0
|
|
20241028,160700,24159755600,38350,38350,38350,38350,0
|
|
20241028,160600,24159755600,38350,38350,38350,38350,0
|
|
20241028,160500,24159755600,38350,38350,38350,38350,0
|
|
20241028,160400,24159755600,38350,38350,38350,38350,0
|
|
20241028,160300,24159755600,38350,38350,38350,38350,0
|
|
20241028,160200,24159755600,38350,38350,38350,38350,0
|
|
20241028,160100,24159755600,38350,38350,38350,38350,0
|
|
20241028,160000,24159755600,38350,38350,38350,38350,0
|
|
20241028,155900,24159755600,38350,38350,38350,38350,0
|
|
20241028,155800,24159755600,38350,38350,38350,38350,0
|
|
20241028,155700,24159755600,38350,38350,38350,38350,0
|
|
20241028,155600,24159755600,38350,38350,38350,38350,0
|
|
20241028,155500,24159755600,38350,38350,38350,38350,0
|
|
20241028,155400,24159755600,38350,38350,38350,38350,0
|
|
20241028,155300,24159755600,38350,38350,38350,38350,0
|
|
20241028,155200,24159755600,38350,38350,38350,38350,0
|
|
20241028,155100,24159755600,38350,38350,38350,38350,0
|
|
20241028,155000,24159755600,38350,38350,38350,38350,0
|
|
20241028,154900,24159755600,38350,38350,38350,38350,0
|
|
20241028,154800,24159755600,38350,38350,38350,38350,0
|
|
20241028,154700,24159755600,38350,38350,38350,38350,0
|
|
20241028,154600,24159755600,38350,38350,38350,38350,0
|
|
20241028,154500,24159755600,38350,38350,38350,38350,0
|
|
20241028,154400,24159755600,38350,38350,38350,38350,0
|
|
20241028,154300,24159755600,38350,38350,38350,38350,0
|
|
20241028,154200,24159755600,38350,38350,38350,38350,0
|
|
20241028,154100,24159755600,38350,38350,38350,38350,0
|
|
20241028,154000,24159755600,38350,38350,38350,38350,0
|
|
20241028,153900,24159755600,38350,38350,38350,38350,6354
|
|
20241028,153800,24159755600,38350,38350,38350,38350,0
|
|
20241028,153700,24159755600,38350,38350,38350,38350,0
|
|
20241028,153600,24159755600,38350,38350,38350,38350,0
|
|
20241028,153500,24159755600,38350,38350,38350,38350,0
|
|
20241028,153400,24159755600,38350,38350,38350,38350,0
|
|
20241028,153300,24159755600,38350,38350,38350,38350,0
|
|
20241028,153200,24159755600,38350,38350,38350,38350,0
|
|
20241028,153100,24159755600,38350,38350,38350,38350,0
|
|
20241028,153000,24159755600,38350,38350,38350,38350,6354
|
|
20241028,152900,23916079700,38550,38550,38550,38550,0
|
|
20241028,152800,23916079700,38550,38550,38550,38550,0
|
|
20241028,152700,23916079700,38550,38550,38550,38550,0
|
|
20241028,152600,23916079700,38550,38550,38550,38550,0
|
|
20241028,152500,23916079700,38550,38550,38550,38550,0
|
|
20241028,152400,23916079700,38550,38550,38550,38550,0
|
|
20241028,152300,23916079700,38550,38550,38550,38550,0
|
|
20241028,152200,23916079700,38550,38550,38550,38550,0
|
|
20241028,152100,23916079700,38550,38550,38550,38550,0
|
|
20241028,152000,23916079700,38550,38550,38550,38550,0
|
|
20241028,151900,23916079700,38550,38500,38600,38450,639
|
|
20241028,151800,23891506150,38450,38550,38650,38450,837
|
|
20241028,151700,23859233900,38550,38550,38650,38450,753
|
|
20241028,151600,23830225600,38500,38650,38650,38450,885
|
|
20241028,151500,23796123500,38650,38600,38650,38550,842
|
|
20241028,151400,23763623800,38600,38600,38650,38500,429
|
|
20241028,151300,23747066550,38550,38550,38650,38550,1132
|
|
20241028,151200,23703373700,38600,38600,38650,38550,1025
|
|
20241028,151100,23663829850,38600,38650,38650,38550,1015
|
|
20241028,151000,23624659350,38650,38600,38650,38550,604
|
|
20241028,150900,23601332200,38600,38650,38650,38550,1295
|
|
20241028,150800,23551319300,38600,38600,38650,38450,771
|
|
20241028,150700,23521567900,38650,38650,38650,38550,1043
|
|
20241028,150600,23481292450,38650,38600,38650,38600,1267
|
|
20241028,150500,23432368750,38600,38500,38650,38500,446
|
|
20241028,150400,23415156200,38550,38600,38650,38550,1646
|
|
20241028,150300,23351626000,38600,38500,38600,38500,603
|
|
20241028,150200,23328378050,38450,38600,38700,38450,3369
|
|
20241028,150100,23198622100,38600,38650,38650,38500,942
|
|
20241028,150000,23162272000,38600,38650,38700,38600,1057
|
|
20241028,145900,23121454450,38600,38650,38700,38600,908
|
|
20241028,145800,23086356300,38650,38550,38700,38550,729
|
|
20241028,145700,23058206950,38600,38550,38700,38500,1362
|
|
20241028,145600,23005612650,38550,38600,38600,38550,1176
|
|
20241028,145500,22960234950,38600,38600,38700,38450,759
|
|
20241028,145400,22930972200,38600,38600,38650,38550,1347
|
|
20241028,145300,22878975850,38550,38550,38650,38500,1128
|
|
20241028,145200,22835473400,38600,38650,38650,38550,1350
|
|
20241028,145100,22783372350,38650,38650,38650,38600,528
|
|
20241028,145000,22762971300,38650,38700,38700,38600,1650
|
|
20241028,144900,22699197200,38650,38700,38700,38600,705
|
|
20241028,144800,22671943300,38650,38600,38700,38550,2569
|
|
20241028,144700,22572642850,38600,38550,38600,38500,932
|
|
20241028,144600,22536684650,38550,38550,38550,38500,1269
|
|
20241028,144500,22487774750,38550,38550,38550,38500,1085
|
|
20241028,144400,22445972000,38550,38550,38550,38500,850
|
|
20241028,144300,22413227500,38550,38550,38600,38400,1597
|
|
20241028,144200,22351684950,38550,38550,38550,38450,809
|
|
20241028,144100,22320516200,38550,38500,38550,38450,469
|
|
20241028,144000,22302461250,38500,38550,38600,38500,1492
|
|
20241028,143900,22244976850,38550,38500,38550,38400,1158
|
|
20241028,143800,22200412900,38500,38550,38550,38500,691
|
|
20241028,143700,22173783400,38500,38550,38550,38500,1371
|
|
20241028,143600,22120979600,38500,38450,38550,38400,1180
|
|
20241028,143500,22075570850,38400,38500,38500,38400,838
|
|
20241028,143400,22043332950,38450,38400,38500,38350,1884
|
|
20241028,143300,21970923050,38400,38350,38450,38350,707
|
|
20241028,143200,21943779150,38350,38350,38400,38300,891
|
|
20241028,143100,21909614850,38400,38400,38400,38350,1709
|
|
20241028,143000,21844053450,38400,38350,38400,38350,736
|
|
20241028,142900,21815801200,38400,38450,38450,38350,1025
|
|
20241028,142800,21776444350,38400,38350,38400,38350,631
|
|
20241028,142700,21752228950,38350,38400,38450,38350,1106
|
|
20241028,142600,21709771150,38400,38400,38450,38300,1415
|
|
20241028,142500,21655444050,38400,38400,38500,38350,818
|
|
20241028,142400,21624030100,38450,38400,38450,38300,1548
|
|
20241028,142300,21564636350,38400,38450,38450,38300,912
|
|
20241028,142200,21529617200,38450,38400,38500,38350,580
|
|
20241028,142100,21507332900,38350,38400,38500,38300,1865
|
|
20241028,142000,21435704800,38400,38350,38400,38350,836
|
|
20241028,141900,21403617250,38400,38400,38450,38300,470
|
|
20241028,141800,21385574600,38500,38450,38500,38400,1122
|
|
20241028,141700,21342430150,38450,38500,38500,38400,1351
|
|
20241028,141600,21290480300,38450,38450,38500,38400,1267
|
|
20241028,141500,21241744150,38400,38450,38450,38400,729
|
|
20241028,141400,21213723200,38450,38400,38450,38350,1354
|
|
20241028,141300,21161713250,38450,38450,38500,38350,865
|
|
20241028,141200,21128479150,38500,38500,38550,38450,1842
|
|
20241028,141100,21057532200,38500,38500,38500,38450,766
|
|
20241028,141000,21028049400,38500,38500,38550,38450,872
|
|
20241028,140900,20994489850,38550,38500,38550,38450,1500
|
|
20241028,140800,20936745800,38500,38500,38500,38450,702
|
|
20241028,140700,20909737100,38500,38500,38500,38450,1161
|
|
20241028,140600,20865047100,38450,38400,38500,38400,983
|
|
20241028,140500,20827256650,38450,38500,38500,38400,2054
|
|
20241028,140400,20748265300,38500,38500,38500,38450,625
|
|
20241028,140300,20724213200,38500,38450,38500,38400,1651
|
|
20241028,140200,20660725500,38400,38450,38450,38400,1075
|
|
20241028,140100,20619417950,38450,38400,38450,38350,1187
|
|
20241028,140000,20573817350,38350,38350,38400,38350,1098
|
|
20241028,135900,20531675200,38300,38300,38350,38300,773
|
|
20241028,135800,20502050700,38350,38350,38400,38300,1584
|
|
20241028,135700,20441272350,38350,38350,38400,38300,1625
|
|
20241028,135600,20378916900,38350,38350,38350,38300,758
|
|
20241028,135500,20349863900,38300,38350,38350,38250,1618
|
|
20241028,135400,20287845600,38350,38250,38350,38200,1262
|
|
20241028,135300,20239509200,38300,38350,38400,38250,1641
|
|
20241028,135200,20176593700,38400,38300,38400,38200,1472
|
|
20241028,135100,20120169050,38350,38250,38350,38250,1637
|
|
20241028,135000,20057489600,38300,38350,38350,38250,1285
|
|
20241028,134900,20008251750,38300,38250,38350,38250,1687
|
|
20241028,134800,19943643050,38250,38200,38300,38200,1267
|
|
20241028,134700,19895201800,38200,38350,38350,38200,3440
|
|
20241028,134600,19763444550,38350,38150,38350,38100,11020
|
|
20241028,134500,19342311850,38150,38100,38150,38100,1491
|
|
20241028,134400,19285461000,38150,38100,38150,38100,3118
|
|
20241028,134300,19166640650,38100,37900,38100,37850,7530
|
|
20241028,134200,18880648400,37900,37750,37900,37700,933
|
|
20241028,134100,18845360100,37800,37850,37850,37750,911
|
|
20241028,134000,18810904350,37850,37750,37850,37700,1332
|
|
20241028,133900,18760558100,37800,37850,37850,37750,1262
|
|
20241028,133800,18712838700,37800,37850,37850,37750,1361
|
|
20241028,133700,18661376300,37850,37800,37850,37800,843
|
|
20241028,133600,18629488000,37850,37800,37850,37800,1242
|
|
20241028,133500,18582510000,37800,37850,37850,37750,864
|
|
20241028,133400,18549836550,37800,37800,37850,37750,1056
|
|
20241028,133300,18509928400,37800,37800,37850,37750,1531
|
|
20241028,133200,18452048400,37800,37650,37850,37650,2271
|
|
20241028,133100,18366344600,37700,37650,37750,37600,1383
|
|
20241028,133000,18314275500,37650,37650,37800,37550,1072
|
|
20241028,132900,18273937050,37650,37800,37800,37550,1265
|
|
20241028,132800,18226321550,37650,37650,37800,37550,2657
|
|
20241028,132700,18126340000,37650,37750,37800,37600,1139
|
|
20241028,132600,18083433900,37750,37700,37800,37650,914
|
|
20241028,132500,18048955900,37700,37650,37750,37650,957
|
|
20241028,132400,18012899300,37650,37750,37750,37650,568
|
|
20241028,132300,17991484950,37800,37700,37800,37650,766
|
|
20241028,132200,17962588550,37700,37650,37800,37650,944
|
|
20241028,132100,17927000600,37700,37700,37750,37650,911
|
|
20241028,132000,17892665950,37700,37700,37800,37650,588
|
|
20241028,131900,17870494350,37700,37700,37850,37650,1582
|
|
20241028,131800,17810795650,37750,37800,37800,37650,1213
|
|
20241028,131700,17765029050,37800,37700,37850,37700,832
|
|
20241028,131600,17733620600,37700,37750,37850,37700,676
|
|
20241028,131500,17708106500,37750,37800,37850,37700,907
|
|
20241028,131400,17673841400,37800,37800,37850,37700,1699
|
|
20241028,131300,17609710300,37800,37850,37900,37750,637
|
|
20241028,131200,17585626250,37850,37850,37900,37750,863
|
|
20241028,131100,17552984550,37900,37800,37900,37750,893
|
|
20241028,131000,17519231250,37800,37800,37850,37750,985
|
|
20241028,130900,17482016000,37850,37800,37850,37750,600
|
|
20241028,130800,17459331950,37800,37800,37900,37750,1012
|
|
20241028,130700,17421047200,37800,37850,37900,37750,637
|
|
20241028,130600,17396956450,37850,37800,37900,37750,1305
|
|
20241028,130500,17347595200,37800,37800,37900,37750,749
|
|
20241028,130400,17319274950,37800,37800,37900,37800,683
|
|
20241028,130300,17293436050,37750,37850,37900,37750,1564
|
|
20241028,130200,17234310400,37900,37900,37950,37800,775
|
|
20241028,130100,17204971650,37900,37900,37950,37800,769
|
|
20241028,130000,17175862050,37900,37850,37900,37800,404
|
|
20241028,125900,17160570650,37850,37900,37900,37800,955
|
|
20241028,125800,17124435850,37900,37850,37900,37800,533
|
|
20241028,125700,17104251000,37850,37850,37900,37800,874
|
|
20241028,125600,17071156400,37900,37900,37900,37750,629
|
|
20241028,125500,17047369800,37850,37800,37850,37750,923
|
|
20241028,125400,17012458200,37850,37800,37850,37750,565
|
|
20241028,125300,16991108050,37800,37850,37850,37750,645
|
|
20241028,125200,16966713450,37800,37800,37850,37750,674
|
|
20241028,125100,16941238200,37850,37800,37850,37750,574
|
|
20241028,125000,16919535250,37800,37800,37850,37750,811
|
|
20241028,124900,16888884400,37800,37800,37850,37700,863
|
|
20241028,124800,16856275150,37800,37800,37850,37700,2236
|
|
20241028,124700,16771818850,37800,37850,37900,37750,1077
|
|
20241028,124600,16731107300,37800,37900,37950,37800,996
|
|
20241028,124500,16693360300,37900,37900,37900,37800,508
|
|
20241028,124400,16674133300,37900,37900,37950,37750,1139
|
|
20241028,124300,16631034200,37900,37850,37900,37800,524
|
|
20241028,124200,16611208000,37900,37850,37950,37800,878
|
|
20241028,124100,16577969600,37850,37800,37850,37750,491
|
|
20241028,124000,16559400400,37800,37850,37900,37750,742
|
|
20241028,123900,16531340350,37800,37800,37900,37750,842
|
|
20241028,123800,16499505150,37750,37900,37950,37750,1129
|
|
20241028,123700,16456801700,37900,37950,38000,37800,856
|
|
20241028,123600,16424378800,37950,37950,38000,37850,672
|
|
20241028,123500,16398885350,37950,37950,38000,37900,884
|
|
20241028,123400,16365326250,37900,37900,38000,37850,670
|
|
20241028,123300,16339919100,37900,38000,38000,37850,527
|
|
20241028,123200,16319924950,38000,37950,38000,37850,1411
|
|
20241028,123100,16266381150,37900,37950,37950,37900,456
|
|
20241028,123000,16249080650,38000,37950,38000,37850,676
|
|
20241028,122900,16223457300,37950,38000,38000,37950,935
|
|
20241028,122800,16187945250,37950,37950,38000,37900,777
|
|
20241028,122700,16158450950,37950,37900,38000,37900,1020
|
|
20241028,122600,16119749300,37900,37900,37950,37850,1015
|
|
20241028,122500,16081286000,37900,37900,37950,37850,451
|
|
20241028,122400,16064199600,37900,37800,37950,37800,853
|
|
20241028,122300,16031866300,37800,37850,37850,37750,862
|
|
20241028,122200,15999263450,37850,37900,37900,37750,842
|
|
20241028,122100,15967405800,37900,37800,37900,37750,545
|
|
20241028,122000,15946789000,37750,37850,37950,37750,629
|
|
20241028,121900,15922950550,37850,37900,37900,37800,469
|
|
20241028,121800,15905189600,37850,37800,37900,37700,866
|
|
20241028,121700,15872453050,37850,37800,37900,37750,483
|
|
20241028,121600,15854169150,37800,37700,37900,37700,492
|
|
20241028,121500,15835562850,37850,37800,37850,37700,879
|
|
20241028,121400,15802347000,37800,37750,37900,37700,711
|
|
20241028,121300,15775482700,37750,37750,37850,37700,1188
|
|
20241028,121200,15730641650,37700,37850,37900,37700,1520
|
|
20241028,121100,15673227350,37850,37850,37900,37800,648
|
|
20241028,121000,15648705300,37850,37850,37900,37800,481
|
|
20241028,120900,15630497550,37850,37850,37900,37800,668
|
|
20241028,120800,15605207850,37800,37850,37900,37800,664
|
|
20241028,120700,15580078500,37850,37900,37900,37800,1418
|
|
20241028,120600,15526399450,37900,37950,37950,37850,666
|
|
20241028,120500,15501154800,37950,37900,37950,37850,751
|
|
20241028,120400,15472696150,37850,37900,37900,37800,792
|
|
20241028,120300,15442697600,37900,37900,37900,37850,513
|
|
20241028,120200,15423272550,37850,37900,37950,37800,908
|
|
20241028,120100,15388862650,37900,37900,37950,37800,1057
|
|
20241028,120000,15348809950,37900,37900,37950,37850,716
|
|
20241028,115900,15321665500,37900,37900,37950,37850,723
|
|
20241028,115800,15294264200,37900,37950,38000,37900,792
|
|
20241028,115700,15264217600,37900,37900,37950,37850,486
|
|
20241028,115600,15245797900,37850,37950,38000,37850,857
|
|
20241028,115500,15213288650,37950,37900,37950,37900,686
|
|
20241028,115400,15187270550,37950,37900,37950,37800,623
|
|
20241028,115300,15163655050,37900,37850,37900,37850,839
|
|
20241028,115200,15131869800,37850,37900,37950,37800,1057
|
|
20241028,115100,15091840200,37900,37950,37950,37800,925
|
|
20241028,115000,15056763050,37900,37900,37950,37850,676
|
|
20241028,114900,15031134450,37900,37900,37900,37750,929
|
|
20241028,114800,14995971900,37900,37850,37950,37850,567
|
|
20241028,114700,14974482100,37850,37850,37900,37750,528
|
|
20241028,114600,14954492000,37800,37700,37900,37700,685
|
|
20241028,114500,14928610450,37750,37900,37900,37750,1040
|
|
20241028,114400,14889278300,37900,37850,37950,37800,839
|
|
20241028,114300,14857514500,37850,37850,37900,37800,694
|
|
20241028,114200,14831249050,37800,37800,37850,37750,1197
|
|
20241028,114100,14786000650,37800,37800,37850,37750,857
|
|
20241028,114000,14753607000,37750,37800,37900,37700,719
|
|
20241028,113900,14726403750,37800,37750,37850,37700,949
|
|
20241028,113800,14690542600,37800,37800,37800,37750,532
|
|
20241028,113700,14670452600,37800,37800,37850,37700,924
|
|
20241028,113600,14635556800,37750,37650,37850,37650,807
|
|
20241028,113500,14605096500,37700,37700,37750,37650,835
|
|
20241028,113400,14573614150,37700,37700,37750,37600,640
|
|
20241028,113300,14549504750,37750,37650,37750,37600,784
|
|
20241028,113200,14519973800,37650,37750,37750,37650,1281
|
|
20241028,113100,14471714100,37700,37700,37800,37650,743
|
|
20241028,113000,14443688100,37700,37850,37850,37700,1229
|
|
20241028,112900,14397274400,37850,37800,37900,37750,1136
|
|
20241028,112800,14354263150,37800,37800,37900,37750,768
|
|
20241028,112700,14325216050,37850,37800,37850,37700,850
|
|
20241028,112600,14293093150,37750,37800,37850,37700,1177
|
|
20241028,112500,14248616750,37850,37850,37850,37700,578
|
|
20241028,112400,14226779300,37900,37750,37900,37700,1022
|
|
20241028,112300,14188118950,37700,37900,37950,37700,1052
|
|
20241028,112200,14148330200,37900,37800,37900,37800,671
|
|
20241028,112100,14122923150,37750,37800,37900,37750,1261
|
|
20241028,112000,14075273000,37800,37800,37850,37700,426
|
|
20241028,111900,14059179700,37850,37700,37850,37700,1133
|
|
20241028,111800,14016373450,37750,37750,37800,37650,1087
|
|
20241028,111700,13975330350,37700,37700,37800,37650,695
|
|
20241028,111600,13949112250,37700,37750,37800,37700,1109
|
|
20241028,111500,13907254800,37750,37800,37800,37700,847
|
|
20241028,111400,13875270600,37800,37800,37850,37750,752
|
|
20241028,111300,13846847600,37800,37800,37850,37650,2567
|
|
20241028,111200,13749935500,37800,37900,37900,37700,844
|
|
20241028,111100,13718040500,37900,37850,37900,37750,1050
|
|
20241028,111000,13678332800,37850,37850,37950,37800,667
|
|
20241028,110900,13653089300,37850,37850,37900,37750,972
|
|
20241028,110800,13616344350,37900,37900,37950,37800,1136
|
|
20241028,110700,13573310650,37900,37850,38000,37850,868
|
|
20241028,110600,13540389950,37850,37900,38000,37800,823
|
|
20241028,110500,13509214350,37850,37850,37900,37750,867
|
|
20241028,110400,13476419250,37800,37800,38000,37800,976
|
|
20241028,110300,13439491700,37800,38050,38050,37750,1430
|
|
20241028,110200,13385324500,38050,38050,38050,38000,1115
|
|
20241028,110100,13342934550,38050,38000,38050,37950,1152
|
|
20241028,110000,13299155150,37950,37950,38050,37900,1511
|
|
20241028,105900,13241752450,37900,37900,38000,37850,774
|
|
20241028,105800,13212389350,37950,37950,38000,37850,714
|
|
20241028,105700,13185311750,37900,37950,38000,37900,1924
|
|
20241028,105600,13112332750,38000,37850,38000,37800,1326
|
|
20241028,105500,13062011700,37850,38000,38000,37850,1410
|
|
20241028,105400,13008546900,38000,38000,38000,37900,2226
|
|
20241028,105300,12924055650,37950,37800,38000,37800,3215
|
|
20241028,105200,12802121300,37800,37900,37900,37750,1847
|
|
20241028,105100,12732239200,37900,37800,37950,37750,3165
|
|
20241028,105000,12612404750,37800,37800,37850,37750,1077
|
|
20241028,104900,12571688450,37800,37750,37850,37700,2017
|
|
20241028,104800,12495486150,37750,37700,37800,37650,1249
|
|
20241028,104700,12448372350,37700,37700,37750,37650,804
|
|
20241028,104600,12418067800,37750,37600,37750,37550,1418
|
|
20241028,104500,12364681600,37600,37650,37750,37550,1723
|
|
20241028,104400,12299803000,37650,37500,37700,37500,1195
|
|
20241028,104300,12254831450,37550,37550,37600,37400,978
|
|
20241028,104200,12218135250,37500,37500,37550,37450,1575
|
|
20241028,104100,12159062000,37500,37400,37600,37350,5056
|
|
20241028,104000,11969719200,37400,37400,37400,37300,551
|
|
20241028,103900,11949124250,37350,37400,37400,37250,1149
|
|
20241028,103800,11906222400,37400,37250,37400,37250,1404
|
|
20241028,103700,11853803850,37300,37300,37350,37200,1219
|
|
20241028,103600,11808379400,37350,37200,37350,37150,1080
|
|
20241028,103500,11768158100,37200,37200,37300,37150,1365
|
|
20241028,103400,11717385000,37200,37150,37350,37100,1511
|
|
20241028,103300,11661204600,37100,37150,37250,37100,876
|
|
20241028,103200,11628642800,37150,37150,37250,37050,1011
|
|
20241028,103100,11591078200,37150,37100,37250,37000,1329
|
|
20241028,103000,11541756250,37100,37000,37100,36950,1437
|
|
20241028,102900,11488615900,37000,37000,37150,36950,1751
|
|
20241028,102800,11423821750,37050,37050,37100,36950,1304
|
|
20241028,102700,11375562050,37050,37050,37100,36950,1146
|
|
20241028,102600,11333173250,37050,36900,37050,36900,1953
|
|
20241028,102500,11260897000,36900,37100,37100,36850,1781
|
|
20241028,102400,11195128100,37100,37100,37150,36850,9562
|
|
20241028,102300,10841576650,37100,37100,37450,37050,1739
|
|
20241028,102200,10776976550,37050,37100,37250,37000,3440
|
|
20241028,102100,10649424600,37150,37150,37200,37100,1165
|
|
20241028,102000,10606161950,37150,37050,37250,37050,1379
|
|
20241028,101900,10554973500,37100,37150,37200,37050,2322
|
|
20241028,101800,10468803950,37200,37200,37200,37100,1070
|
|
20241028,101700,10429062050,37150,37300,37350,37100,4678
|
|
20241028,101600,10254965000,37350,37350,37400,37300,1765
|
|
20241028,101500,10189038700,37400,37500,37550,37350,1491
|
|
20241028,101400,10133261550,37450,37550,37600,37400,1175
|
|
20241028,101300,10089211500,37500,37600,37650,37500,1023
|
|
20241028,101200,10050805550,37650,37550,37700,37500,1347
|
|
20241028,101100,10000167550,37450,37550,37650,37450,1011
|
|
20241028,101000,9962175450,37550,37450,37600,37450,1102
|
|
20241028,100900,9920817650,37600,37550,37600,37450,1537
|
|
20241028,100800,9863141350,37600,37450,37600,37350,2261
|
|
20241028,100700,9778456900,37450,37450,37500,37350,1384
|
|
20241028,100600,9726670250,37500,37500,37500,37400,1158
|
|
20241028,100500,9683315700,37500,37500,37550,37400,2026
|
|
20241028,100400,9607387500,37500,37500,37550,37400,528
|
|
20241028,100300,9587602950,37550,37500,37550,37350,1628
|
|
20241028,100200,9526638550,37500,37450,37550,37400,1440
|
|
20241028,100100,9472704100,37500,37500,37550,37400,1212
|
|
20241028,100000,9427301250,37450,37550,37650,37450,3546
|
|
20241028,095900,9294268650,37600,37650,37700,37550,1123
|
|
20241028,095800,9252026050,37650,37700,37750,37550,1748
|
|
20241028,095700,9186181800,37700,37650,37700,37550,1864
|
|
20241028,095600,9115997650,37650,37650,37700,37550,997
|
|
20241028,095500,9078478450,37600,37600,37700,37500,2193
|
|
20241028,095400,8996086850,37650,37650,37700,37600,1563
|
|
20241028,095300,8937258200,37650,37850,37850,37650,1378
|
|
20241028,095200,8885271750,37850,37800,37850,37700,1474
|
|
20241028,095100,8829604700,37750,37750,37800,37650,1272
|
|
20241028,095000,8781641550,37750,37700,37900,37700,1760
|
|
20241028,094900,8715191650,37650,37800,37850,37600,4538
|
|
20241028,094800,8544220250,37800,37800,37850,37700,2457
|
|
20241028,094700,8451491750,37800,37850,37950,37750,2069
|
|
20241028,094600,8373275800,37750,37850,37900,37700,1563
|
|
20241028,094500,8314171750,37800,37850,37900,37700,2544
|
|
20241028,094400,8218161450,37850,37800,37950,37750,1591
|
|
20241028,094300,8158006200,37800,37950,38000,37750,1169
|
|
20241028,094200,8113746650,37950,37850,37950,37700,1231
|
|
20241028,094100,8067175200,37850,37850,37950,37750,2456
|
|
20241028,094000,7974281900,37850,37900,37900,37800,1744
|
|
20241028,093900,7908297150,37850,37800,38000,37750,1447
|
|
20241028,093800,7853466150,37800,38000,38050,37750,2276
|
|
20241028,093700,7767312900,38000,37900,38000,37750,1982
|
|
20241028,093600,7692329900,38000,38050,38100,37900,1909
|
|
20241028,093500,7619864450,38100,38000,38150,37950,2449
|
|
20241028,093400,7526742200,38000,38150,38150,37950,2229
|
|
20241028,093300,7441919650,38100,38050,38100,37950,6223
|
|
20241028,093200,7205371100,37900,37950,38050,37850,5410
|
|
20241028,093100,7000018650,37900,38000,38000,37800,6917
|
|
20241028,093000,6737858750,38000,37950,38050,37900,2085
|
|
20241028,092900,6658649150,38000,38000,38000,37900,1467
|
|
20241028,092800,6602936800,38000,37950,38100,37850,3792
|
|
20241028,092700,6458995650,37950,37950,38000,37800,7003
|
|
20241028,092600,6193412100,37950,37650,37950,37650,6369
|
|
20241028,092500,5952770250,37550,37450,37700,37400,5525
|
|
20241028,092400,5745323550,37400,37400,37450,37350,1928
|
|
20241028,092300,5673217100,37350,37450,37500,37350,2080
|
|
20241028,092200,5595417700,37450,37300,37500,37300,3066
|
|
20241028,092100,5480831800,37250,37250,37300,37150,1313
|
|
20241028,092000,5431948450,37300,37200,37300,37150,1448
|
|
20241028,091900,5378054300,37200,37250,37350,37200,3329
|
|
20241028,091800,5254011750,37200,36900,37200,36900,2595
|
|
20241028,091700,5157682650,36850,37100,37250,36850,11198
|
|
20241028,091600,4743347650,37100,37050,37150,37000,649
|
|
20241028,091500,4719276250,37050,36900,37250,36900,3810
|
|
20241028,091400,4578024700,36950,36850,37000,36850,2302
|
|
20241028,091300,4493065250,36850,36800,36850,36600,4172
|
|
20241028,091200,4339897050,36800,36650,36850,36600,2251
|
|
20241028,091100,4257143200,36600,36500,36700,36500,2058
|
|
20241028,091000,4181880200,36550,36600,36600,36400,6939
|
|
20241028,090900,3928620850,36500,36800,36850,36450,9854
|
|
20241028,090800,3567590650,36850,37400,37450,36800,9122
|
|
20241028,090700,3229218750,37350,37050,37400,37050,2141
|
|
20241028,090600,3149561850,37050,36850,37100,36700,6173
|
|
20241028,090500,2922120900,36850,37150,37350,36800,10449
|
|
20241028,090400,2535444800,37100,37550,37600,36900,13521
|
|
20241028,090300,2033261000,37550,38000,38050,37450,8913
|
|
20241028,090200,1696799900,38000,37850,38050,37850,2597
|
|
20241028,090100,1598176500,37850,38200,38200,37500,12695
|
|
20241028,090000,1119175600,38200,38000,38450,37900,29001
|