713 lines
39 KiB
CSV
713 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,205000,59666696800,26900,26900,26900,26900,21087
|
|
20241011,204900,59666696800,26900,26900,26900,26900,0
|
|
20241011,204800,59666696800,26900,26900,26900,26900,0
|
|
20241011,204700,59666696800,26900,26900,26900,26900,0
|
|
20241011,204600,59666696800,26900,26900,26900,26900,0
|
|
20241011,204500,59666696800,26900,26900,26900,26900,0
|
|
20241011,204400,59666696800,26900,26900,26900,26900,0
|
|
20241011,204300,59666696800,26900,26900,26900,26900,0
|
|
20241011,204200,59666696800,26900,26900,26900,26900,0
|
|
20241011,204100,59666696800,26900,26900,26900,26900,0
|
|
20241011,204000,59666696800,26900,26900,26900,26900,0
|
|
20241011,203900,59666696800,26900,26900,26900,26900,0
|
|
20241011,203800,59666696800,26900,26900,26900,26900,0
|
|
20241011,203700,59666696800,26900,26900,26900,26900,0
|
|
20241011,203600,59666696800,26900,26900,26900,26900,0
|
|
20241011,203500,59666696800,26900,26900,26900,26900,0
|
|
20241011,203400,59666696800,26900,26900,26900,26900,0
|
|
20241011,203300,59666696800,26900,26900,26900,26900,0
|
|
20241011,203200,59666696800,26900,26900,26900,26900,0
|
|
20241011,203100,59666696800,26900,26900,26900,26900,0
|
|
20241011,203000,59666696800,26900,26900,26900,26900,0
|
|
20241011,202900,59666696800,26900,26900,26900,26900,0
|
|
20241011,202800,59666696800,26900,26900,26900,26900,0
|
|
20241011,202700,59666696800,26900,26900,26900,26900,0
|
|
20241011,202600,59666696800,26900,26900,26900,26900,0
|
|
20241011,202500,59666696800,26900,26900,26900,26900,0
|
|
20241011,202400,59666696800,26900,26900,26900,26900,0
|
|
20241011,202300,59666696800,26900,26900,26900,26900,0
|
|
20241011,202200,59666696800,26900,26900,26900,26900,0
|
|
20241011,202100,59666696800,26900,26900,26900,26900,0
|
|
20241011,202000,59666696800,26900,26900,26900,26900,21087
|
|
20241011,201900,59666696800,26900,26900,26900,26900,0
|
|
20241011,201800,59666696800,26900,26900,26900,26900,0
|
|
20241011,201700,59666696800,26900,26900,26900,26900,0
|
|
20241011,201600,59666696800,26900,26900,26900,26900,0
|
|
20241011,201500,59666696800,26900,26900,26900,26900,0
|
|
20241011,201400,59666696800,26900,26900,26900,26900,0
|
|
20241011,201300,59666696800,26900,26900,26900,26900,0
|
|
20241011,201200,59666696800,26900,26900,26900,26900,0
|
|
20241011,201100,59666696800,26900,26900,26900,26900,0
|
|
20241011,201000,59666696800,26900,26900,26900,26900,0
|
|
20241011,200900,59666696800,26900,26900,26900,26900,0
|
|
20241011,200800,59666696800,26900,26900,26900,26900,0
|
|
20241011,200700,59666696800,26900,26900,26900,26900,0
|
|
20241011,200600,59666696800,26900,26900,26900,26900,0
|
|
20241011,200500,59666696800,26900,26900,26900,26900,0
|
|
20241011,200400,59666696800,26900,26900,26900,26900,0
|
|
20241011,200300,59666696800,26900,26900,26900,26900,0
|
|
20241011,200200,59666696800,26900,26900,26900,26900,0
|
|
20241011,200100,59666696800,26900,26900,26900,26900,0
|
|
20241011,200000,59666696800,26900,26900,26900,26900,0
|
|
20241011,195900,59666696800,26900,26900,26900,26900,0
|
|
20241011,195800,59666696800,26900,26900,26900,26900,0
|
|
20241011,195700,59666696800,26900,26900,26900,26900,0
|
|
20241011,195600,59666696800,26900,26900,26900,26900,0
|
|
20241011,195500,59666696800,26900,26900,26900,26900,0
|
|
20241011,195400,59666696800,26900,26900,26900,26900,0
|
|
20241011,195300,59666696800,26900,26900,26900,26900,0
|
|
20241011,195200,59666696800,26900,26900,26900,26900,0
|
|
20241011,195100,59666696800,26900,26900,26900,26900,0
|
|
20241011,195000,59666696800,26900,26900,26900,26900,21087
|
|
20241011,194900,59666696800,26900,26900,26900,26900,0
|
|
20241011,194800,59666696800,26900,26900,26900,26900,0
|
|
20241011,194700,59666696800,26900,26900,26900,26900,0
|
|
20241011,194600,59666696800,26900,26900,26900,26900,0
|
|
20241011,194500,59666696800,26900,26900,26900,26900,0
|
|
20241011,194400,59666696800,26900,26900,26900,26900,0
|
|
20241011,194300,59666696800,26900,26900,26900,26900,0
|
|
20241011,194200,59666696800,26900,26900,26900,26900,0
|
|
20241011,194100,59666696800,26900,26900,26900,26900,0
|
|
20241011,194000,59666696800,26900,26900,26900,26900,0
|
|
20241011,193900,59666696800,26900,26900,26900,26900,0
|
|
20241011,193800,59666696800,26900,26900,26900,26900,0
|
|
20241011,193700,59666696800,26900,26900,26900,26900,0
|
|
20241011,193600,59666696800,26900,26900,26900,26900,0
|
|
20241011,193500,59666696800,26900,26900,26900,26900,0
|
|
20241011,193400,59666696800,26900,26900,26900,26900,0
|
|
20241011,193300,59666696800,26900,26900,26900,26900,0
|
|
20241011,193200,59666696800,26900,26900,26900,26900,0
|
|
20241011,193100,59666696800,26900,26900,26900,26900,0
|
|
20241011,193000,59666696800,26900,26900,26900,26900,0
|
|
20241011,192900,59666696800,26900,26900,26900,26900,0
|
|
20241011,192800,59666696800,26900,26900,26900,26900,0
|
|
20241011,192700,59666696800,26900,26900,26900,26900,0
|
|
20241011,192600,59666696800,26900,26900,26900,26900,0
|
|
20241011,192500,59666696800,26900,26900,26900,26900,0
|
|
20241011,192400,59666696800,26900,26900,26900,26900,0
|
|
20241011,192300,59666696800,26900,26900,26900,26900,0
|
|
20241011,192200,59666696800,26900,26900,26900,26900,0
|
|
20241011,192100,59666696800,26900,26900,26900,26900,0
|
|
20241011,192000,59666696800,26900,26900,26900,26900,21087
|
|
20241011,191900,59666696800,26900,26900,26900,26900,0
|
|
20241011,191800,59666696800,26900,26900,26900,26900,0
|
|
20241011,191700,59666696800,26900,26900,26900,26900,0
|
|
20241011,191600,59666696800,26900,26900,26900,26900,0
|
|
20241011,191500,59666696800,26900,26900,26900,26900,0
|
|
20241011,191400,59666696800,26900,26900,26900,26900,0
|
|
20241011,191300,59666696800,26900,26900,26900,26900,0
|
|
20241011,191200,59666696800,26900,26900,26900,26900,0
|
|
20241011,191100,59666696800,26900,26900,26900,26900,0
|
|
20241011,191000,59666696800,26900,26900,26900,26900,0
|
|
20241011,190900,59666696800,26900,26900,26900,26900,0
|
|
20241011,190800,59666696800,26900,26900,26900,26900,0
|
|
20241011,190700,59666696800,26900,26900,26900,26900,0
|
|
20241011,190600,59666696800,26900,26900,26900,26900,0
|
|
20241011,190500,59666696800,26900,26900,26900,26900,0
|
|
20241011,190400,59666696800,26900,26900,26900,26900,0
|
|
20241011,190300,59666696800,26900,26900,26900,26900,0
|
|
20241011,190200,59666696800,26900,26900,26900,26900,0
|
|
20241011,190100,59666696800,26900,26900,26900,26900,0
|
|
20241011,190000,59666696800,26900,26900,26900,26900,0
|
|
20241011,185900,59666696800,26900,26900,26900,26900,0
|
|
20241011,185800,59666696800,26900,26900,26900,26900,0
|
|
20241011,185700,59666696800,26900,26900,26900,26900,0
|
|
20241011,185600,59666696800,26900,26900,26900,26900,0
|
|
20241011,185500,59666696800,26900,26900,26900,26900,0
|
|
20241011,185400,59666696800,26900,26900,26900,26900,0
|
|
20241011,185300,59666696800,26900,26900,26900,26900,0
|
|
20241011,185200,59666696800,26900,26900,26900,26900,0
|
|
20241011,185100,59666696800,26900,26900,26900,26900,0
|
|
20241011,185000,59666696800,26900,26900,26900,26900,21087
|
|
20241011,184900,59666696800,26900,26900,26900,26900,0
|
|
20241011,184800,59666696800,26900,26900,26900,26900,0
|
|
20241011,184700,59666696800,26900,26900,26900,26900,0
|
|
20241011,184600,59666696800,26900,26900,26900,26900,0
|
|
20241011,184500,59666696800,26900,26900,26900,26900,0
|
|
20241011,184400,59666696800,26900,26900,26900,26900,0
|
|
20241011,184300,59666696800,26900,26900,26900,26900,0
|
|
20241011,184200,59666696800,26900,26900,26900,26900,0
|
|
20241011,184100,59666696800,26900,26900,26900,26900,0
|
|
20241011,184000,59666696800,26900,26900,26900,26900,0
|
|
20241011,183900,59666696800,26900,26900,26900,26900,0
|
|
20241011,183800,59666696800,26900,26900,26900,26900,0
|
|
20241011,183700,59666696800,26900,26900,26900,26900,0
|
|
20241011,183600,59666696800,26900,26900,26900,26900,0
|
|
20241011,183500,59666696800,26900,26900,26900,26900,0
|
|
20241011,183400,59666696800,26900,26900,26900,26900,0
|
|
20241011,183300,59666696800,26900,26900,26900,26900,0
|
|
20241011,183200,59666696800,26900,26900,26900,26900,0
|
|
20241011,183100,59666696800,26900,26900,26900,26900,0
|
|
20241011,183000,59666696800,26900,26900,26900,26900,0
|
|
20241011,182900,59666696800,26900,26900,26900,26900,0
|
|
20241011,182800,59666696800,26900,26900,26900,26900,0
|
|
20241011,182700,59666696800,26900,26900,26900,26900,0
|
|
20241011,182600,59666696800,26900,26900,26900,26900,0
|
|
20241011,182500,59666696800,26900,26900,26900,26900,0
|
|
20241011,182400,59666696800,26900,26900,26900,26900,0
|
|
20241011,182300,59666696800,26900,26900,26900,26900,0
|
|
20241011,182200,59666696800,26900,26900,26900,26900,0
|
|
20241011,182100,59666696800,26900,26900,26900,26900,0
|
|
20241011,182000,59666696800,26900,26900,26900,26900,21087
|
|
20241011,181900,59666696800,26900,26900,26900,26900,0
|
|
20241011,181800,59666696800,26900,26900,26900,26900,0
|
|
20241011,181700,59666696800,26900,26900,26900,26900,0
|
|
20241011,181600,59666696800,26900,26900,26900,26900,0
|
|
20241011,181500,59666696800,26900,26900,26900,26900,0
|
|
20241011,181400,59666696800,26900,26900,26900,26900,0
|
|
20241011,181300,59666696800,26900,26900,26900,26900,0
|
|
20241011,181200,59666696800,26900,26900,26900,26900,0
|
|
20241011,181100,59666696800,26900,26900,26900,26900,0
|
|
20241011,181000,59666696800,26900,26900,26900,26900,0
|
|
20241011,180900,59666696800,26900,26900,26900,26900,0
|
|
20241011,180800,59666696800,26900,26900,26900,26900,0
|
|
20241011,180700,59666696800,26900,26900,26900,26900,0
|
|
20241011,180600,59666696800,26900,26900,26900,26900,0
|
|
20241011,180500,59666696800,26900,26900,26900,26900,0
|
|
20241011,180400,59666696800,26900,26900,26900,26900,0
|
|
20241011,180300,59666696800,26900,26900,26900,26900,0
|
|
20241011,180200,59666696800,26900,26900,26900,26900,0
|
|
20241011,180100,59666696800,26900,26900,26900,26900,0
|
|
20241011,180000,59666696800,26900,26900,26900,26900,0
|
|
20241011,175900,59666696800,26900,26900,26900,26900,0
|
|
20241011,175800,59666696800,26900,26900,26900,26900,0
|
|
20241011,175700,59666696800,26900,26900,26900,26900,0
|
|
20241011,175600,59666696800,26900,26900,26900,26900,0
|
|
20241011,175500,59666696800,26900,26900,26900,26900,0
|
|
20241011,175400,59666696800,26900,26900,26900,26900,0
|
|
20241011,175300,59666696800,26900,26900,26900,26900,0
|
|
20241011,175200,59666696800,26900,26900,26900,26900,0
|
|
20241011,175100,59666696800,26900,26900,26900,26900,0
|
|
20241011,175000,59666696800,26900,26900,26900,26900,21087
|
|
20241011,174900,59666696800,26900,26900,26900,26900,0
|
|
20241011,174800,59666696800,26900,26900,26900,26900,0
|
|
20241011,174700,59666696800,26900,26900,26900,26900,0
|
|
20241011,174600,59666696800,26900,26900,26900,26900,0
|
|
20241011,174500,59666696800,26900,26900,26900,26900,0
|
|
20241011,174400,59666696800,26900,26900,26900,26900,0
|
|
20241011,174300,59666696800,26900,26900,26900,26900,0
|
|
20241011,174200,59666696800,26900,26900,26900,26900,0
|
|
20241011,174100,59666696800,26900,26900,26900,26900,0
|
|
20241011,174000,59666696800,26900,26900,26900,26900,0
|
|
20241011,173900,59666696800,26900,26900,26900,26900,0
|
|
20241011,173800,59666696800,26900,26900,26900,26900,0
|
|
20241011,173700,59666696800,26900,26900,26900,26900,0
|
|
20241011,173600,59666696800,26900,26900,26900,26900,0
|
|
20241011,173500,59666696800,26900,26900,26900,26900,0
|
|
20241011,173400,59666696800,26900,26900,26900,26900,0
|
|
20241011,173300,59666696800,26900,26900,26900,26900,0
|
|
20241011,173200,59666696800,26900,26900,26900,26900,0
|
|
20241011,173100,59666696800,26900,26900,26900,26900,0
|
|
20241011,173000,59666696800,26900,26900,26900,26900,0
|
|
20241011,172900,59666696800,26900,26900,26900,26900,0
|
|
20241011,172800,59666696800,26900,26900,26900,26900,0
|
|
20241011,172700,59666696800,26900,26900,26900,26900,0
|
|
20241011,172600,59666696800,26900,26900,26900,26900,0
|
|
20241011,172500,59666696800,26900,26900,26900,26900,0
|
|
20241011,172400,59666696800,26900,26900,26900,26900,0
|
|
20241011,172300,59666696800,26900,26900,26900,26900,0
|
|
20241011,172200,59666696800,26900,26900,26900,26900,0
|
|
20241011,172100,59666696800,26900,26900,26900,26900,0
|
|
20241011,172000,59666696800,26900,26900,26900,26900,21087
|
|
20241011,171900,59666696800,26900,26900,26900,26900,0
|
|
20241011,171800,59666696800,26900,26900,26900,26900,0
|
|
20241011,171700,59666696800,26900,26900,26900,26900,0
|
|
20241011,171600,59666696800,26900,26900,26900,26900,0
|
|
20241011,171500,59666696800,26900,26900,26900,26900,0
|
|
20241011,171400,59666696800,26900,26900,26900,26900,0
|
|
20241011,171300,59666696800,26900,26900,26900,26900,0
|
|
20241011,171200,59666696800,26900,26900,26900,26900,0
|
|
20241011,171100,59666696800,26900,26900,26900,26900,0
|
|
20241011,171000,59666696800,26900,26900,26900,26900,0
|
|
20241011,170900,59666696800,26900,26900,26900,26900,0
|
|
20241011,170800,59666696800,26900,26900,26900,26900,0
|
|
20241011,170700,59666696800,26900,26900,26900,26900,0
|
|
20241011,170600,59666696800,26900,26900,26900,26900,0
|
|
20241011,170500,59666696800,26900,26900,26900,26900,0
|
|
20241011,170400,59666696800,26900,26900,26900,26900,0
|
|
20241011,170300,59666696800,26900,26900,26900,26900,0
|
|
20241011,170200,59666696800,26900,26900,26900,26900,0
|
|
20241011,170100,59666696800,26900,26900,26900,26900,0
|
|
20241011,170000,59666696800,26900,26900,26900,26900,0
|
|
20241011,165900,59666696800,26900,26900,26900,26900,0
|
|
20241011,165800,59666696800,26900,26900,26900,26900,0
|
|
20241011,165700,59666696800,26900,26900,26900,26900,0
|
|
20241011,165600,59666696800,26900,26900,26900,26900,0
|
|
20241011,165500,59666696800,26900,26900,26900,26900,0
|
|
20241011,165400,59666696800,26900,26900,26900,26900,0
|
|
20241011,165300,59666696800,26900,26900,26900,26900,0
|
|
20241011,165200,59666696800,26900,26900,26900,26900,0
|
|
20241011,165100,59666696800,26900,26900,26900,26900,0
|
|
20241011,165000,59666696800,26900,26900,26900,26900,21087
|
|
20241011,164900,59666696800,26900,26900,26900,26900,0
|
|
20241011,164800,59666696800,26900,26900,26900,26900,0
|
|
20241011,164700,59666696800,26900,26900,26900,26900,0
|
|
20241011,164600,59666696800,26900,26900,26900,26900,0
|
|
20241011,164500,59666696800,26900,26900,26900,26900,0
|
|
20241011,164400,59666696800,26900,26900,26900,26900,0
|
|
20241011,164300,59666696800,26900,26900,26900,26900,0
|
|
20241011,164200,59666696800,26900,26900,26900,26900,0
|
|
20241011,164100,59666696800,26900,26900,26900,26900,0
|
|
20241011,164000,59666696800,26900,26900,26900,26900,0
|
|
20241011,163900,59666696800,26900,26900,26900,26900,0
|
|
20241011,163800,59666696800,26900,26900,26900,26900,0
|
|
20241011,163700,59666696800,26900,26900,26900,26900,0
|
|
20241011,163600,59666696800,26900,26900,26900,26900,0
|
|
20241011,163500,59666696800,26900,26900,26900,26900,0
|
|
20241011,163400,59666696800,26900,26900,26900,26900,0
|
|
20241011,163300,59666696800,26900,26900,26900,26900,0
|
|
20241011,163200,59666696800,26900,26900,26900,26900,0
|
|
20241011,163100,59666696800,26900,26900,26900,26900,0
|
|
20241011,163000,59666696800,26900,26900,26900,26900,0
|
|
20241011,162900,59666696800,26900,26900,26900,26900,0
|
|
20241011,162800,59666696800,26900,26900,26900,26900,0
|
|
20241011,162700,59666696800,26900,26900,26900,26900,0
|
|
20241011,162600,59666696800,26900,26900,26900,26900,0
|
|
20241011,162500,59666696800,26900,26900,26900,26900,0
|
|
20241011,162400,59666696800,26900,26900,26900,26900,0
|
|
20241011,162300,59666696800,26900,26900,26900,26900,0
|
|
20241011,162200,59666696800,26900,26900,26900,26900,0
|
|
20241011,162100,59666696800,26900,26900,26900,26900,0
|
|
20241011,162000,59666696800,26900,26900,26900,26900,21087
|
|
20241011,161900,59666696800,26900,26900,26900,26900,0
|
|
20241011,161800,59666696800,26900,26900,26900,26900,0
|
|
20241011,161700,59666696800,26900,26900,26900,26900,0
|
|
20241011,161600,59666696800,26900,26900,26900,26900,0
|
|
20241011,161500,59666696800,26900,26900,26900,26900,0
|
|
20241011,161400,59666696800,26900,26900,26900,26900,0
|
|
20241011,161300,59666696800,26900,26900,26900,26900,0
|
|
20241011,161200,59666696800,26900,26900,26900,26900,0
|
|
20241011,161100,59666696800,26900,26900,26900,26900,0
|
|
20241011,161000,59666696800,26900,26900,26900,26900,0
|
|
20241011,160900,59666696800,26900,26900,26900,26900,0
|
|
20241011,160800,59666696800,26900,26900,26900,26900,0
|
|
20241011,160700,59666696800,26900,26900,26900,26900,0
|
|
20241011,160600,59666696800,26900,26900,26900,26900,0
|
|
20241011,160500,59666696800,26900,26900,26900,26900,0
|
|
20241011,160400,59666696800,26900,26900,26900,26900,0
|
|
20241011,160300,59666696800,26900,26900,26900,26900,0
|
|
20241011,160200,59666696800,26900,26900,26900,26900,0
|
|
20241011,160100,59666696800,26900,26900,26900,26900,0
|
|
20241011,160000,59666696800,26900,26900,26900,26900,0
|
|
20241011,155900,59666696800,26900,26900,26900,26900,0
|
|
20241011,155800,59666696800,26900,26900,26900,26900,0
|
|
20241011,155700,59666696800,26900,26900,26900,26900,0
|
|
20241011,155600,59666696800,26900,26900,26900,26900,0
|
|
20241011,155500,59666696800,26900,26900,26900,26900,0
|
|
20241011,155400,59666696800,26900,26900,26900,26900,0
|
|
20241011,155300,59666696800,26900,26900,26900,26900,0
|
|
20241011,155200,59666696800,26900,26900,26900,26900,0
|
|
20241011,155100,59666696800,26900,26900,26900,26900,0
|
|
20241011,155000,59666696800,26900,26900,26900,26900,21087
|
|
20241011,154900,59666696800,26900,26900,26900,26900,0
|
|
20241011,154800,59666696800,26900,26900,26900,26900,0
|
|
20241011,154700,59666696800,26900,26900,26900,26900,0
|
|
20241011,154600,59666696800,26900,26900,26900,26900,0
|
|
20241011,154500,59666696800,26900,26900,26900,26900,0
|
|
20241011,154400,59666696800,26900,26900,26900,26900,0
|
|
20241011,154300,59666696800,26900,26900,26900,26900,0
|
|
20241011,154200,59666696800,26900,26900,26900,26900,0
|
|
20241011,154100,59666696800,26900,26900,26900,26900,0
|
|
20241011,154000,59666696800,26900,26900,26900,26900,0
|
|
20241011,153900,59666696800,26900,26900,26900,26900,0
|
|
20241011,153800,59666696800,26900,26900,26900,26900,0
|
|
20241011,153700,59666696800,26900,26900,26900,26900,0
|
|
20241011,153600,59666696800,26900,26900,26900,26900,0
|
|
20241011,153500,59666696800,26900,26900,26900,26900,0
|
|
20241011,153400,59666696800,26900,26900,26900,26900,0
|
|
20241011,153300,59666696800,26900,26900,26900,26900,0
|
|
20241011,153200,59666696800,26900,26900,26900,26900,0
|
|
20241011,153100,59666696800,26900,26900,26900,26900,0
|
|
20241011,153000,59666696800,26900,26900,26900,26900,21087
|
|
20241011,152900,59099456500,26900,26900,26900,26900,0
|
|
20241011,152800,59099456500,26900,26900,26900,26900,0
|
|
20241011,152700,59099456500,26900,26900,26900,26900,0
|
|
20241011,152600,59099456500,26900,26900,26900,26900,0
|
|
20241011,152500,59099456500,26900,26900,26900,26900,0
|
|
20241011,152400,59099456500,26900,26900,26900,26900,0
|
|
20241011,152300,59099456500,26900,26900,26900,26900,0
|
|
20241011,152200,59099456500,26900,26900,26900,26900,0
|
|
20241011,152100,59099456500,26900,26900,26900,26900,0
|
|
20241011,152000,59099456500,26900,26900,26900,26900,0
|
|
20241011,151900,59099456500,26900,27150,27200,26900,14093
|
|
20241011,151800,58718237050,27200,26800,27200,26800,15811
|
|
20241011,151700,58291360450,26800,26700,26900,26700,5682
|
|
20241011,151600,58138870700,26700,26700,26800,26650,3487
|
|
20241011,151500,58045754850,26700,26750,26800,26700,2106
|
|
20241011,151400,57989345400,26750,26750,26800,26650,9718
|
|
20241011,151300,57729441950,26750,26850,26900,26750,2293
|
|
20241011,151200,57667915950,26800,26900,26950,26800,3048
|
|
20241011,151100,57585966500,26900,26800,26950,26750,7141
|
|
20241011,151000,57394020450,26850,26800,26850,26650,6145
|
|
20241011,150900,57229777500,26650,26700,26850,26650,4324
|
|
20241011,150800,57114255350,26700,26750,26850,26500,17177
|
|
20241011,150700,56656396750,26750,26900,26900,26700,5064
|
|
20241011,150600,56520828650,26800,26900,27000,26800,5706
|
|
20241011,150500,56367333950,26900,26950,27050,26750,11210
|
|
20241011,150400,56066353550,26950,27250,27300,26950,6948
|
|
20241011,150300,55877985000,27300,27300,27350,27150,6308
|
|
20241011,150200,55706339600,27350,27400,27400,27150,15028
|
|
20241011,150100,55296057300,27400,27250,27400,27200,18132
|
|
20241011,150000,54800658100,27300,27100,27300,27100,11248
|
|
20241011,145900,54494609700,27200,27150,27200,27100,9359
|
|
20241011,145800,54240340200,27200,26950,27200,26950,7770
|
|
20241011,145700,54029569700,27000,26900,27000,26850,5404
|
|
20241011,145600,53883876200,26900,26750,27000,26750,6193
|
|
20241011,145500,53717679850,26800,26850,26900,26750,3458
|
|
20241011,145400,53624854150,26850,27000,27050,26850,4138
|
|
20241011,145300,53513393650,27000,27050,27150,26950,5280
|
|
20241011,145200,53370642850,27000,26850,27100,26850,6932
|
|
20241011,145100,53183832850,26850,26950,27000,26750,9133
|
|
20241011,145000,52938224600,27000,27050,27150,26900,7586
|
|
20241011,144900,52733280300,27150,27300,27300,27000,14205
|
|
20241011,144800,52348166400,27300,26950,27300,26950,15865
|
|
20241011,144700,51917002500,27000,27000,27300,26700,40935
|
|
20241011,144600,50811928600,27000,26500,27000,26500,45613
|
|
20241011,144500,49587640200,26500,26500,26550,26500,2414
|
|
20241011,144400,49523612750,26500,26400,26550,26400,7809
|
|
20241011,144300,49316713850,26400,26300,26450,26300,8548
|
|
20241011,144200,49090799500,26350,26300,26400,26300,1134
|
|
20241011,144100,49060900350,26300,26350,26400,26200,898
|
|
20241011,144000,49037261900,26350,26450,26450,26300,5852
|
|
20241011,143900,48882706450,26450,26350,26450,26300,6279
|
|
20241011,143800,48716985600,26350,26150,26400,26150,5635
|
|
20241011,143700,48569031850,26150,26100,26150,26000,2907
|
|
20241011,143600,48493262850,26050,26100,26100,26000,3002
|
|
20241011,143500,48415045950,26050,26200,26200,26050,2064
|
|
20241011,143400,48361165650,26200,26150,26300,26150,1731
|
|
20241011,143300,48315760750,26200,26100,26250,26100,1232
|
|
20241011,143200,48283494150,26150,26150,26350,26050,5286
|
|
20241011,143100,48145285200,26150,26150,26300,26100,2676
|
|
20241011,143000,48075216550,26100,26250,26250,26100,1695
|
|
20241011,142900,48030900050,26250,26300,26350,26150,4728
|
|
20241011,142800,47906871200,26350,26250,26350,26250,1391
|
|
20241011,142700,47870299500,26250,26150,26300,26150,654
|
|
20241011,142600,47853163750,26150,26100,26350,26100,2620
|
|
20241011,142500,47784221050,26100,26400,26450,26100,3868
|
|
20241011,142400,47682833550,26400,26350,26450,26300,3176
|
|
20241011,142300,47599079000,26400,26350,26450,26350,2999
|
|
20241011,142200,47519900950,26400,26150,26400,26150,1537
|
|
20241011,142100,47479551450,26150,26400,26400,26150,774
|
|
20241011,142000,47459221600,26400,26250,26450,26250,5395
|
|
20241011,141900,47317065350,26250,26150,26250,26100,1150
|
|
20241011,141800,47286940200,26150,26250,26300,26100,3023
|
|
20241011,141700,47207803100,26300,26300,26300,26250,1824
|
|
20241011,141600,47159894200,26300,26300,26350,26300,866
|
|
20241011,141500,47137100350,26300,26350,26400,26300,2397
|
|
20241011,141400,47073851550,26300,26350,26350,26200,2309
|
|
20241011,141300,47013179600,26350,26350,26450,26300,6101
|
|
20241011,141200,46852214700,26400,26200,26400,26200,3546
|
|
20241011,141100,46758802000,26250,26150,26250,26100,1540
|
|
20241011,141000,46718507350,26150,26150,26250,26100,1925
|
|
20241011,140900,46668094750,26150,26150,26200,26100,1443
|
|
20241011,140800,46630359300,26150,26200,26250,26150,2006
|
|
20241011,140700,46577812800,26250,26200,26300,26150,2834
|
|
20241011,140600,46503428750,26250,26400,26400,26200,3072
|
|
20241011,140500,46422591300,26350,26100,26400,26100,8126
|
|
20241011,140400,46209416350,26100,26100,26150,26050,1457
|
|
20241011,140300,46171388250,26100,26000,26100,26000,1241
|
|
20241011,140200,46139062600,26000,26050,26100,26000,1988
|
|
20241011,140100,46087245150,26000,26000,26050,25900,1165
|
|
20241011,140000,46056940700,26000,25900,26100,25900,748
|
|
20241011,135900,46037464000,25900,25950,26050,25700,4862
|
|
20241011,135800,45911501450,25950,25850,26000,25700,2022
|
|
20241011,135700,45859324800,25850,25950,26050,25800,2727
|
|
20241011,135600,45788516550,26000,25900,26000,25800,3082
|
|
20241011,135500,45708569100,25850,25750,25900,25600,4953
|
|
20241011,135400,45580964450,25750,25850,25900,25700,3327
|
|
20241011,135300,45495176800,25850,25950,25950,25800,2861
|
|
20241011,135200,45421222450,25950,25900,25950,25800,2888
|
|
20241011,135100,45346400200,25900,26050,26100,25900,2531
|
|
20241011,135000,45280611900,26050,26150,26250,26000,2729
|
|
20241011,134900,45209397900,26150,25850,26200,25800,3776
|
|
20241011,134800,45111138050,25800,25950,25950,25700,4591
|
|
20241011,134700,44992421150,25900,26050,26050,25850,3555
|
|
20241011,134600,44900109000,26000,25850,26050,25700,16506
|
|
20241011,134500,44473430950,25850,26300,26300,25800,14113
|
|
20241011,134400,44106115300,26250,26250,26350,26250,1314
|
|
20241011,134300,44071529150,26300,26300,26350,26200,6255
|
|
20241011,134200,43907325750,26300,26450,26450,26300,2400
|
|
20241011,134100,43843973100,26450,26500,26500,26450,1568
|
|
20241011,134000,43802466900,26500,26450,26500,26400,1789
|
|
20241011,133900,43755132000,26500,26450,26500,26450,1650
|
|
20241011,133800,43711439150,26450,26450,26500,26400,2374
|
|
20241011,133700,43648664250,26450,26400,26450,26400,1494
|
|
20241011,133600,43609183400,26400,26450,26450,26400,3614
|
|
20241011,133500,43513654850,26400,26300,26450,26300,6179
|
|
20241011,133400,43350635100,26350,26250,26350,26200,2869
|
|
20241011,133300,43275221400,26250,26250,26300,26150,3576
|
|
20241011,133200,43181470450,26300,26250,26300,26200,1103
|
|
20241011,133100,43152477300,26200,26200,26300,26200,2124
|
|
20241011,133000,43096758750,26250,26150,26250,26100,2132
|
|
20241011,132900,43040957350,26200,26300,26300,26100,4773
|
|
20241011,132800,42916070900,26300,26300,26350,26300,1205
|
|
20241011,132700,42884341150,26300,26200,26350,26150,2809
|
|
20241011,132600,42810496400,26200,26300,26300,26150,4935
|
|
20241011,132500,42681241150,26250,26300,26350,26150,2346
|
|
20241011,132400,42619667550,26250,26300,26400,26200,3391
|
|
20241011,132300,42530556750,26300,26300,26400,26150,6039
|
|
20241011,132200,42372082600,26300,26350,26450,26300,1772
|
|
20241011,132100,42325367300,26350,26350,26400,26250,2485
|
|
20241011,132000,42259934250,26400,26400,26450,26250,5977
|
|
20241011,131900,42102419200,26450,26550,26550,26350,4788
|
|
20241011,131800,41975587550,26550,26550,26600,26450,8252
|
|
20241011,131700,41756556100,26550,26500,26650,26450,12724
|
|
20241011,131600,41418590750,26500,26400,26550,26400,9319
|
|
20241011,131500,41172224350,26350,26350,26400,26300,2571
|
|
20241011,131400,41104519650,26350,26400,26450,26250,2878
|
|
20241011,131300,41028720700,26400,26200,26400,26100,7729
|
|
20241011,131200,40825869100,26200,26250,26300,26050,7263
|
|
20241011,131100,40635761750,26300,26300,26400,26250,3485
|
|
20241011,131000,40544073000,26300,26350,26450,26300,4578
|
|
20241011,130900,40423313300,26350,26600,26650,26350,14453
|
|
20241011,130800,40040002100,26600,26800,26800,26600,9848
|
|
20241011,130700,39777110350,26800,26450,26850,26350,15029
|
|
20241011,130600,39375906450,26500,26650,26750,26400,17731
|
|
20241011,130500,38903985250,26700,26400,26700,26350,10624
|
|
20241011,130400,38622307100,26400,26350,26450,26300,5293
|
|
20241011,130300,38482491750,26300,26450,26450,26150,6688
|
|
20241011,130200,38306694750,26500,26550,26650,26300,18396
|
|
20241011,130100,37819861850,26600,26150,26600,26150,24792
|
|
20241011,130000,37166715000,26100,25900,26150,25850,11347
|
|
20241011,125900,36871488500,25900,25850,25900,25800,1554
|
|
20241011,125800,36831254150,25900,25850,25950,25850,3732
|
|
20241011,125700,36734483300,25850,25950,26000,25750,6519
|
|
20241011,125600,36565397900,26000,26000,26000,25900,4281
|
|
20241011,125500,36454208750,26000,25850,26000,25850,8392
|
|
20241011,125400,36236514600,25900,25750,25900,25700,6093
|
|
20241011,125300,36079235000,25700,25750,25800,25700,1081
|
|
20241011,125200,36051394900,25800,25700,25800,25650,2708
|
|
20241011,125100,35981700700,25650,25550,25650,25550,873
|
|
20241011,125000,35959312250,25550,25650,25650,25550,636
|
|
20241011,124900,35943021100,25700,25600,25700,25550,1211
|
|
20241011,124800,35912006550,25550,25600,25700,25550,1034
|
|
20241011,124700,35885526250,25550,25550,25650,25550,1264
|
|
20241011,124600,35853159700,25550,25700,25750,25550,2010
|
|
20241011,124500,35801593550,25700,25800,25800,25650,3586
|
|
20241011,124400,35709276100,25800,25750,25850,25700,4491
|
|
20241011,124300,35593406850,25750,25800,25800,25600,3521
|
|
20241011,124200,35502777550,25800,25600,25800,25500,9917
|
|
20241011,124100,35247941100,25550,25600,25600,25550,1150
|
|
20241011,124000,35218508400,25600,25650,25700,25550,3501
|
|
20241011,123900,35128782450,25600,25400,25650,25350,6928
|
|
20241011,123800,34952155650,25350,25350,25400,25300,897
|
|
20241011,123700,34929413650,25350,25200,25400,25150,4200
|
|
20241011,123600,34823137900,25250,25250,25250,25150,802
|
|
20241011,123500,34802925850,25200,25200,25300,25150,1834
|
|
20241011,123400,34756684500,25200,25200,25250,25150,1129
|
|
20241011,123300,34728237950,25150,25150,25200,25150,678
|
|
20241011,123200,34711171400,25200,25100,25200,25000,1730
|
|
20241011,123100,34667688800,25000,25050,25150,25000,1859
|
|
20241011,123000,34621108900,25000,25000,25000,24900,5585
|
|
20241011,122900,34481808200,25000,25100,25100,24900,5003
|
|
20241011,122800,34356858700,25100,25100,25150,25050,1743
|
|
20241011,122700,34313100350,25100,25150,25200,25050,1040
|
|
20241011,122600,34286959700,25150,25200,25200,25050,744
|
|
20241011,122500,34268255200,25050,25150,25200,25050,1178
|
|
20241011,122400,34238616450,25100,25300,25300,25000,9333
|
|
20241011,122300,34004246600,25250,25250,25300,25200,1551
|
|
20241011,122200,33965058950,25300,25100,25300,25100,10323
|
|
20241011,122100,33704779200,25100,25100,25100,24900,4133
|
|
20241011,122000,33601518300,24950,24900,25100,24850,14642
|
|
20241011,121900,33236279300,24900,25100,25300,24900,33612
|
|
20241011,121800,32394621450,25050,25450,25450,25050,20233
|
|
20241011,121700,31884114850,25400,25500,25550,25300,2726
|
|
20241011,121600,31814996650,25500,25550,25550,25350,2008
|
|
20241011,121500,31763856000,25500,25350,25550,25350,5241
|
|
20241011,121400,31630448400,25350,25450,25450,25350,2766
|
|
20241011,121300,31560206500,25450,25550,25650,25450,1609
|
|
20241011,121200,31519084950,25600,25750,25750,25550,2799
|
|
20241011,121100,31447316650,25700,25650,25750,25600,1305
|
|
20241011,121000,31413784050,25650,25600,25650,25550,1397
|
|
20241011,120900,31377998800,25550,25500,25600,25400,809
|
|
20241011,120800,31357353050,25450,25600,25600,25400,1608
|
|
20241011,120700,31316371550,25600,25400,25700,25300,5129
|
|
20241011,120600,31185636850,25400,25650,25650,25400,4453
|
|
20241011,120500,31072163750,25650,25700,25800,25500,6869
|
|
20241011,120400,30896268100,25750,25500,25750,25500,8190
|
|
20241011,120300,30686411100,25500,25950,25950,25500,12468
|
|
20241011,120200,30365778850,25900,25900,26000,25900,19695
|
|
20241011,120100,29854421150,25900,25800,25900,25750,17830
|
|
20241011,120000,29393899850,25750,25750,25750,25750,0
|
|
20241011,115900,29393899850,25750,25750,25750,25750,0
|
|
20241011,115800,29393899850,25750,25700,25750,25600,14552
|
|
20241011,115700,29019572200,25700,25650,25700,25600,3001
|
|
20241011,115600,28942578050,25650,25550,25650,25500,2502
|
|
20241011,115500,28878556000,25550,25600,25600,25500,4449
|
|
20241011,115400,28764845600,25600,25600,25600,25550,4544
|
|
20241011,115300,28648525500,25550,25550,25650,25550,6185
|
|
20241011,115200,28490201000,25550,25600,25600,25550,2138
|
|
20241011,115100,28435555550,25600,25550,25600,25550,1721
|
|
20241011,115000,28391524700,25550,25550,25600,25500,1619
|
|
20241011,114900,28350155900,25550,25550,25600,25500,1774
|
|
20241011,114800,28304810600,25550,25450,25550,25350,2336
|
|
20241011,114700,28245310850,25450,25650,25650,25400,4485
|
|
20241011,114600,28130790450,25650,25650,25650,25550,5540
|
|
20241011,114500,27988960450,25650,25400,25650,25350,20327
|
|
20241011,114400,27469925400,25400,25400,25450,25350,1019
|
|
20241011,114300,27444039350,25400,25400,25450,25350,2085
|
|
20241011,114200,27391059550,25450,25400,25450,25400,881
|
|
20241011,114100,27368663900,25400,25450,25500,25400,2435
|
|
20241011,114000,27306701500,25450,25400,25450,25400,1129
|
|
20241011,113900,27277980000,25400,25400,25450,25400,894
|
|
20241011,113800,27255257050,25400,25350,25450,25300,2949
|
|
20241011,113700,27180490950,25300,25300,25350,25250,1302
|
|
20241011,113600,27147535550,25300,25300,25350,25250,798
|
|
20241011,113500,27127350300,25300,25500,25500,25300,3011
|
|
20241011,113400,27050817300,25500,25450,25500,25300,2868
|
|
20241011,113300,26977876700,25450,25300,25450,25300,6277
|
|
20241011,113200,26818393250,25300,25300,25350,25200,1035
|
|
20241011,113100,26792215250,25300,25200,25300,25200,1514
|
|
20241011,113000,26753986250,25200,25250,25300,25200,641
|
|
20241011,112900,26737796150,25300,25300,25350,25250,884
|
|
20241011,112800,26715436150,25300,25350,25450,25300,3830
|
|
20241011,112700,26618362700,25350,25300,25450,25250,7667
|
|
20241011,112600,26423971050,25200,25100,25300,25100,5094
|
|
20241011,112500,26295572800,25100,25150,25200,25050,1472
|
|
20241011,112400,26258599750,25100,25150,25200,25050,2722
|
|
20241011,112300,26190263050,25150,25150,25200,25050,2299
|
|
20241011,112200,26132510300,25100,25100,25150,25000,3107
|
|
20241011,112100,26054645900,25100,25150,25200,25000,4022
|
|
20241011,112000,25953836100,25200,25300,25300,25200,2193
|
|
20241011,111900,25898485150,25300,25400,25400,25200,1714
|
|
20241011,111800,25855155050,25350,25400,25450,25200,4987
|
|
20241011,111700,25728538700,25350,25200,25350,25150,3016
|
|
20241011,111600,25652251550,25200,25300,25300,25150,1178
|
|
20241011,111500,25622537300,25300,25000,25300,25000,5511
|
|
20241011,111400,25483556600,25000,25150,25150,25000,2074
|
|
20241011,111300,25431588400,25150,25050,25200,25000,5498
|
|
20241011,111200,25293818600,25050,25200,25250,25050,5846
|
|
20241011,111100,25146862650,25200,25250,25300,25150,3240
|
|
20241011,111000,25065127050,25150,25400,25400,25150,3394
|
|
20241011,110900,24979326600,25400,25500,25500,25350,3866
|
|
20241011,110800,24880955100,25500,25550,25550,25400,7475
|
|
20241011,110700,24690554200,25500,25500,25550,25350,16655
|
|
20241011,110600,24266176000,25400,25350,25500,25350,16936
|
|
20241011,110500,23835244300,25350,25350,25400,25250,6673
|
|
20241011,110400,23666080850,25300,25050,25350,25000,9598
|
|
20241011,110300,23424046900,25100,25200,25200,25000,2883
|
|
20241011,110200,23351710650,25200,25200,25250,25100,2887
|
|
20241011,110100,23278975300,25200,25150,25250,25100,3600
|
|
20241011,110000,23188372050,25100,24950,25200,24900,4719
|
|
20241011,105900,23070275650,25000,25050,25150,24950,4875
|
|
20241011,105800,22948286700,25050,25200,25200,25000,4019
|
|
20241011,105700,22847588300,25200,25200,25200,25100,2617
|
|
20241011,105600,22781778050,25150,25150,25200,25100,2969
|
|
20241011,105500,22707135600,25100,25100,25200,25050,3745
|
|
20241011,105400,22613104950,25050,25250,25250,25050,5922
|
|
20241011,105300,22464255150,25200,25300,25350,25200,6211
|
|
20241011,105200,22307177200,25300,25200,25350,25050,21050
|
|
20241011,105100,21775794850,25250,25300,25400,25200,8603
|
|
20241011,105000,21558219350,25400,25350,25400,25200,10626
|
|
20241011,104900,21288976100,25350,25200,25450,25150,20116
|
|
20241011,104800,20779746250,25200,24950,25250,24850,30537
|
|
20241011,104700,20013730000,24950,24950,25000,24850,7601
|
|
20241011,104600,19824122000,24950,24750,24950,24750,16736
|
|
20241011,104500,19407524350,24750,24850,24850,24750,3135
|
|
20241011,104400,19329798600,24850,24850,24850,24750,3539
|
|
20241011,104300,19241971950,24850,24800,24900,24750,6557
|
|
20241011,104200,19079091300,24800,24750,24900,24700,15752
|
|
20241011,104100,18688425300,24750,24500,24750,24500,8050
|
|
20241011,104000,18490229050,24500,24600,24650,24500,2395
|
|
20241011,103900,18431417600,24600,24600,24600,24500,2813
|
|
20241011,103800,18362253800,24600,24600,24650,24450,10406
|
|
20241011,103700,18106513350,24600,24600,24650,24550,11914
|
|
20241011,103600,17813509750,24600,24450,24650,24450,29013
|
|
20241011,103500,17101948350,24450,24200,24450,24150,6919
|
|
20241011,103400,16933580650,24150,23850,24200,23850,3461
|
|
20241011,103300,16850361500,23900,23900,23900,23850,654
|
|
20241011,103200,16834757050,23900,23900,23900,23850,1633
|
|
20241011,103100,16795774850,23900,23850,24000,23850,2015
|
|
20241011,103000,16747570800,23850,24000,24000,23850,2114
|
|
20241011,102900,16696991650,24050,24100,24150,23900,4351
|
|
20241011,102800,16592543650,24100,24000,24100,23900,7329
|
|
20241011,102700,16416827200,23950,24000,24050,23950,3711
|
|
20241011,102600,16327796250,24000,24100,24100,24000,1852
|
|
20241011,102500,16283263900,24100,24000,24200,24000,1267
|
|
20241011,102400,16252767900,24000,24150,24250,24000,6158
|
|
20241011,102300,16104141450,24250,24250,24350,24150,1280
|
|
20241011,102200,16073180700,24150,24350,24400,24150,7374
|
|
20241011,102100,15894397150,24350,24050,24400,24000,7959
|
|
20241011,102000,15701150800,24050,24200,24250,24050,7608
|
|
20241011,101900,15517694150,24200,24250,24300,24200,2262
|
|
20241011,101800,15462902300,24250,24400,24400,24200,4121
|
|
20241011,101700,15362672100,24400,24400,24400,24350,3618
|
|
20241011,101600,15274438000,24400,24350,24450,24350,6044
|
|
20241011,101500,15127019600,24350,24200,24350,24100,4743
|
|
20241011,101400,15012262250,24200,24000,24200,23950,6886
|
|
20241011,101300,14846565100,24000,24150,24250,24000,3446
|
|
20241011,101200,14763465250,24200,24450,24450,24150,7005
|
|
20241011,101100,14593174550,24450,24000,24450,24000,17242
|
|
20241011,101000,14174599050,24050,24200,24200,23750,20253
|
|
20241011,100900,13688388800,24200,24250,24300,24050,15994
|
|
20241011,100800,13301189900,24250,23900,24250,23900,30853
|
|
20241011,100700,12559842100,23900,23850,23950,23850,7635
|
|
20241011,100600,12377338150,23900,23650,23900,23650,21993
|
|
20241011,100500,11853848900,23700,23700,23700,23600,2017
|
|
20241011,100400,11806078100,23700,23600,23700,23500,9118
|
|
20241011,100300,11590557750,23550,23400,23550,23350,2545
|
|
20241011,100200,11530834250,23400,23300,23400,23300,1356
|
|
20241011,100100,11499168150,23400,23350,23400,23300,702
|
|
20241011,100000,11482779300,23350,23400,23450,23350,1068
|
|
20241011,095900,11457773600,23400,23350,23450,23350,1928
|
|
20241011,095800,11412659550,23300,23300,23350,23250,2614
|
|
20241011,095700,11351705900,23300,23250,23350,23250,1022
|
|
20241011,095600,11327883100,23250,23350,23350,23250,2573
|
|
20241011,095500,11267921650,23350,23350,23400,23300,4737
|
|
20241011,095400,11157314800,23350,23400,23400,23350,4370
|
|
20241011,095300,11055155200,23400,23400,23500,23400,1207
|
|
20241011,095200,11026833450,23500,23550,23550,23400,2746
|
|
20241011,095100,10962390550,23550,23500,23600,23400,2463
|
|
20241011,095000,10904407900,23500,23500,23550,23400,2603
|
|
20241011,094900,10843300200,23500,23400,23600,23400,3320
|
|
20241011,094800,10765366600,23450,23400,23500,23350,2222
|
|
20241011,094700,10713256450,23400,23350,23450,23350,2678
|
|
20241011,094600,10650639250,23350,23400,23450,23350,824
|
|
20241011,094500,10631355450,23450,23450,23500,23350,1436
|
|
20241011,094400,10597742000,23450,23350,23500,23250,2049
|
|
20241011,094300,10549783550,23450,23300,23450,23250,1421
|
|
20241011,094200,10516644150,23300,23450,23450,23300,1529
|
|
20241011,094100,10480951150,23300,23300,23550,23250,3499
|
|
20241011,094000,10399228350,23350,23350,23450,23150,9904
|
|
20241011,093900,10168711900,23350,23400,23550,23350,1632
|
|
20241011,093800,10130496650,23400,23550,23550,23400,2433
|
|
20241011,093700,10073430800,23550,23550,23650,23500,2944
|
|
20241011,093600,10003994400,23500,23500,23550,23450,1731
|
|
20241011,093500,9963296000,23500,23650,23650,23500,5360
|
|
20241011,093400,9837056500,23650,23650,23700,23550,8114
|
|
20241011,093300,9644914800,23700,23550,23700,23550,4101
|
|
20241011,093200,9547995350,23600,23500,23700,23400,7562
|
|
20241011,093100,9369791350,23450,23500,23550,23400,3159
|
|
20241011,093000,9295634850,23450,23400,23550,23300,6101
|
|
20241011,092900,9152272500,23250,23150,23550,23100,9883
|
|
20241011,092800,8921664450,23100,23350,23350,23100,2948
|
|
20241011,092700,8853308150,23300,23150,23300,23150,2959
|
|
20241011,092600,8784511500,23150,23200,23250,23050,6268
|
|
20241011,092500,8639493550,23200,23250,23350,23200,2235
|
|
20241011,092400,8587488250,23250,23450,23550,23250,8514
|
|
20241011,092300,8388406750,23500,23400,23600,23250,20889
|
|
20241011,092200,7898106100,23300,23350,23400,23250,6128
|
|
20241011,092100,7755144150,23350,23200,23450,23200,3890
|
|
20241011,092000,7664182200,23300,23150,23300,23000,5388
|
|
20241011,091900,7539633850,23150,23150,23300,23050,7904
|
|
20241011,091800,7356986000,23150,23400,23400,23150,9629
|
|
20241011,091700,7132943650,23400,23450,23500,23300,3869
|
|
20241011,091600,7042483950,23400,23400,23500,23300,6453
|
|
20241011,091500,6891272100,23300,23300,23450,23150,9542
|
|
20241011,091400,6669376950,23500,23850,23900,23250,33651
|
|
20241011,091300,5874622350,23850,23450,23950,23450,28029
|
|
20241011,091200,5207567650,23500,23400,23700,23250,37734
|
|
20241011,091100,4319172100,23400,23450,23500,23250,20069
|
|
20241011,091000,3849001500,23450,23450,23450,23450,0
|
|
20241011,090900,3849001500,23450,23150,23450,23000,22179
|
|
20241011,090800,3332300100,23150,23200,23250,23050,19655
|
|
20241011,090700,2876884850,23200,23050,23250,22900,10288
|
|
20241011,090600,2638925500,23150,22750,23150,22650,22700
|
|
20241011,090500,2120044550,22750,23150,23150,22700,15358
|
|
20241011,090400,1767952550,23100,22450,23450,22350,51796
|
|
20241011,090300,583478250,22450,21900,22450,21700,11331
|
|
20241011,090200,333395550,21900,21400,21900,21400,4730
|
|
20241011,090100,230794750,21400,21500,21550,21300,4819
|
|
20241011,090000,127744300,21300,21350,21450,21050,5818
|