713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,205000,17768430550,25650,25650,25650,25650,12099
|
|
20241014,204900,17768430550,25650,25650,25650,25650,0
|
|
20241014,204800,17768430550,25650,25650,25650,25650,0
|
|
20241014,204700,17768430550,25650,25650,25650,25650,0
|
|
20241014,204600,17768430550,25650,25650,25650,25650,0
|
|
20241014,204500,17768430550,25650,25650,25650,25650,0
|
|
20241014,204400,17768430550,25650,25650,25650,25650,0
|
|
20241014,204300,17768430550,25650,25650,25650,25650,0
|
|
20241014,204200,17768430550,25650,25650,25650,25650,0
|
|
20241014,204100,17768430550,25650,25650,25650,25650,0
|
|
20241014,204000,17768430550,25650,25650,25650,25650,0
|
|
20241014,203900,17768430550,25650,25650,25650,25650,0
|
|
20241014,203800,17768430550,25650,25650,25650,25650,0
|
|
20241014,203700,17768430550,25650,25650,25650,25650,0
|
|
20241014,203600,17768430550,25650,25650,25650,25650,0
|
|
20241014,203500,17768430550,25650,25650,25650,25650,0
|
|
20241014,203400,17768430550,25650,25650,25650,25650,0
|
|
20241014,203300,17768430550,25650,25650,25650,25650,0
|
|
20241014,203200,17768430550,25650,25650,25650,25650,0
|
|
20241014,203100,17768430550,25650,25650,25650,25650,0
|
|
20241014,203000,17768430550,25650,25650,25650,25650,0
|
|
20241014,202900,17768430550,25650,25650,25650,25650,0
|
|
20241014,202800,17768430550,25650,25650,25650,25650,0
|
|
20241014,202700,17768430550,25650,25650,25650,25650,0
|
|
20241014,202600,17768430550,25650,25650,25650,25650,0
|
|
20241014,202500,17768430550,25650,25650,25650,25650,0
|
|
20241014,202400,17768430550,25650,25650,25650,25650,0
|
|
20241014,202300,17768430550,25650,25650,25650,25650,0
|
|
20241014,202200,17768430550,25650,25650,25650,25650,0
|
|
20241014,202100,17768430550,25650,25650,25650,25650,0
|
|
20241014,202000,17768430550,25650,25650,25650,25650,12099
|
|
20241014,201900,17768430550,25650,25650,25650,25650,0
|
|
20241014,201800,17768430550,25650,25650,25650,25650,0
|
|
20241014,201700,17768430550,25650,25650,25650,25650,0
|
|
20241014,201600,17768430550,25650,25650,25650,25650,0
|
|
20241014,201500,17768430550,25650,25650,25650,25650,0
|
|
20241014,201400,17768430550,25650,25650,25650,25650,0
|
|
20241014,201300,17768430550,25650,25650,25650,25650,0
|
|
20241014,201200,17768430550,25650,25650,25650,25650,0
|
|
20241014,201100,17768430550,25650,25650,25650,25650,0
|
|
20241014,201000,17768430550,25650,25650,25650,25650,0
|
|
20241014,200900,17768430550,25650,25650,25650,25650,0
|
|
20241014,200800,17768430550,25650,25650,25650,25650,0
|
|
20241014,200700,17768430550,25650,25650,25650,25650,0
|
|
20241014,200600,17768430550,25650,25650,25650,25650,0
|
|
20241014,200500,17768430550,25650,25650,25650,25650,0
|
|
20241014,200400,17768430550,25650,25650,25650,25650,0
|
|
20241014,200300,17768430550,25650,25650,25650,25650,0
|
|
20241014,200200,17768430550,25650,25650,25650,25650,0
|
|
20241014,200100,17768430550,25650,25650,25650,25650,0
|
|
20241014,200000,17768430550,25650,25650,25650,25650,0
|
|
20241014,195900,17768430550,25650,25650,25650,25650,0
|
|
20241014,195800,17768430550,25650,25650,25650,25650,0
|
|
20241014,195700,17768430550,25650,25650,25650,25650,0
|
|
20241014,195600,17768430550,25650,25650,25650,25650,0
|
|
20241014,195500,17768430550,25650,25650,25650,25650,0
|
|
20241014,195400,17768430550,25650,25650,25650,25650,0
|
|
20241014,195300,17768430550,25650,25650,25650,25650,0
|
|
20241014,195200,17768430550,25650,25650,25650,25650,0
|
|
20241014,195100,17768430550,25650,25650,25650,25650,0
|
|
20241014,195000,17768430550,25650,25650,25650,25650,12099
|
|
20241014,194900,17768430550,25650,25650,25650,25650,0
|
|
20241014,194800,17768430550,25650,25650,25650,25650,0
|
|
20241014,194700,17768430550,25650,25650,25650,25650,0
|
|
20241014,194600,17768430550,25650,25650,25650,25650,0
|
|
20241014,194500,17768430550,25650,25650,25650,25650,0
|
|
20241014,194400,17768430550,25650,25650,25650,25650,0
|
|
20241014,194300,17768430550,25650,25650,25650,25650,0
|
|
20241014,194200,17768430550,25650,25650,25650,25650,0
|
|
20241014,194100,17768430550,25650,25650,25650,25650,0
|
|
20241014,194000,17768430550,25650,25650,25650,25650,0
|
|
20241014,193900,17768430550,25650,25650,25650,25650,0
|
|
20241014,193800,17768430550,25650,25650,25650,25650,0
|
|
20241014,193700,17768430550,25650,25650,25650,25650,0
|
|
20241014,193600,17768430550,25650,25650,25650,25650,0
|
|
20241014,193500,17768430550,25650,25650,25650,25650,0
|
|
20241014,193400,17768430550,25650,25650,25650,25650,0
|
|
20241014,193300,17768430550,25650,25650,25650,25650,0
|
|
20241014,193200,17768430550,25650,25650,25650,25650,0
|
|
20241014,193100,17768430550,25650,25650,25650,25650,0
|
|
20241014,193000,17768430550,25650,25650,25650,25650,0
|
|
20241014,192900,17768430550,25650,25650,25650,25650,0
|
|
20241014,192800,17768430550,25650,25650,25650,25650,0
|
|
20241014,192700,17768430550,25650,25650,25650,25650,0
|
|
20241014,192600,17768430550,25650,25650,25650,25650,0
|
|
20241014,192500,17768430550,25650,25650,25650,25650,0
|
|
20241014,192400,17768430550,25650,25650,25650,25650,0
|
|
20241014,192300,17768430550,25650,25650,25650,25650,0
|
|
20241014,192200,17768430550,25650,25650,25650,25650,0
|
|
20241014,192100,17768430550,25650,25650,25650,25650,0
|
|
20241014,192000,17768430550,25650,25650,25650,25650,12099
|
|
20241014,191900,17768430550,25650,25650,25650,25650,0
|
|
20241014,191800,17768430550,25650,25650,25650,25650,0
|
|
20241014,191700,17768430550,25650,25650,25650,25650,0
|
|
20241014,191600,17768430550,25650,25650,25650,25650,0
|
|
20241014,191500,17768430550,25650,25650,25650,25650,0
|
|
20241014,191400,17768430550,25650,25650,25650,25650,0
|
|
20241014,191300,17768430550,25650,25650,25650,25650,0
|
|
20241014,191200,17768430550,25650,25650,25650,25650,0
|
|
20241014,191100,17768430550,25650,25650,25650,25650,0
|
|
20241014,191000,17768430550,25650,25650,25650,25650,0
|
|
20241014,190900,17768430550,25650,25650,25650,25650,0
|
|
20241014,190800,17768430550,25650,25650,25650,25650,0
|
|
20241014,190700,17768430550,25650,25650,25650,25650,0
|
|
20241014,190600,17768430550,25650,25650,25650,25650,0
|
|
20241014,190500,17768430550,25650,25650,25650,25650,0
|
|
20241014,190400,17768430550,25650,25650,25650,25650,0
|
|
20241014,190300,17768430550,25650,25650,25650,25650,0
|
|
20241014,190200,17768430550,25650,25650,25650,25650,0
|
|
20241014,190100,17768430550,25650,25650,25650,25650,0
|
|
20241014,190000,17768430550,25650,25650,25650,25650,0
|
|
20241014,185900,17768430550,25650,25650,25650,25650,0
|
|
20241014,185800,17768430550,25650,25650,25650,25650,0
|
|
20241014,185700,17768430550,25650,25650,25650,25650,0
|
|
20241014,185600,17768430550,25650,25650,25650,25650,0
|
|
20241014,185500,17768430550,25650,25650,25650,25650,0
|
|
20241014,185400,17768430550,25650,25650,25650,25650,0
|
|
20241014,185300,17768430550,25650,25650,25650,25650,0
|
|
20241014,185200,17768430550,25650,25650,25650,25650,0
|
|
20241014,185100,17768430550,25650,25650,25650,25650,0
|
|
20241014,185000,17768430550,25650,25650,25650,25650,12099
|
|
20241014,184900,17768430550,25650,25650,25650,25650,0
|
|
20241014,184800,17768430550,25650,25650,25650,25650,0
|
|
20241014,184700,17768430550,25650,25650,25650,25650,0
|
|
20241014,184600,17768430550,25650,25650,25650,25650,0
|
|
20241014,184500,17768430550,25650,25650,25650,25650,0
|
|
20241014,184400,17768430550,25650,25650,25650,25650,0
|
|
20241014,184300,17768430550,25650,25650,25650,25650,0
|
|
20241014,184200,17768430550,25650,25650,25650,25650,0
|
|
20241014,184100,17768430550,25650,25650,25650,25650,0
|
|
20241014,184000,17768430550,25650,25650,25650,25650,0
|
|
20241014,183900,17768430550,25650,25650,25650,25650,0
|
|
20241014,183800,17768430550,25650,25650,25650,25650,0
|
|
20241014,183700,17768430550,25650,25650,25650,25650,0
|
|
20241014,183600,17768430550,25650,25650,25650,25650,0
|
|
20241014,183500,17768430550,25650,25650,25650,25650,0
|
|
20241014,183400,17768430550,25650,25650,25650,25650,0
|
|
20241014,183300,17768430550,25650,25650,25650,25650,0
|
|
20241014,183200,17768430550,25650,25650,25650,25650,0
|
|
20241014,183100,17768430550,25650,25650,25650,25650,0
|
|
20241014,183000,17768430550,25650,25650,25650,25650,0
|
|
20241014,182900,17768430550,25650,25650,25650,25650,0
|
|
20241014,182800,17768430550,25650,25650,25650,25650,0
|
|
20241014,182700,17768430550,25650,25650,25650,25650,0
|
|
20241014,182600,17768430550,25650,25650,25650,25650,0
|
|
20241014,182500,17768430550,25650,25650,25650,25650,0
|
|
20241014,182400,17768430550,25650,25650,25650,25650,0
|
|
20241014,182300,17768430550,25650,25650,25650,25650,0
|
|
20241014,182200,17768430550,25650,25650,25650,25650,0
|
|
20241014,182100,17768430550,25650,25650,25650,25650,0
|
|
20241014,182000,17768430550,25650,25650,25650,25650,12099
|
|
20241014,181900,17768430550,25650,25650,25650,25650,0
|
|
20241014,181800,17768430550,25650,25650,25650,25650,0
|
|
20241014,181700,17768430550,25650,25650,25650,25650,0
|
|
20241014,181600,17768430550,25650,25650,25650,25650,0
|
|
20241014,181500,17768430550,25650,25650,25650,25650,0
|
|
20241014,181400,17768430550,25650,25650,25650,25650,0
|
|
20241014,181300,17768430550,25650,25650,25650,25650,0
|
|
20241014,181200,17768430550,25650,25650,25650,25650,0
|
|
20241014,181100,17768430550,25650,25650,25650,25650,0
|
|
20241014,181000,17768430550,25650,25650,25650,25650,0
|
|
20241014,180900,17768430550,25650,25650,25650,25650,0
|
|
20241014,180800,17768430550,25650,25650,25650,25650,0
|
|
20241014,180700,17768430550,25650,25650,25650,25650,0
|
|
20241014,180600,17768430550,25650,25650,25650,25650,0
|
|
20241014,180500,17768430550,25650,25650,25650,25650,0
|
|
20241014,180400,17768430550,25650,25650,25650,25650,0
|
|
20241014,180300,17768430550,25650,25650,25650,25650,0
|
|
20241014,180200,17768430550,25650,25650,25650,25650,0
|
|
20241014,180100,17768430550,25650,25650,25650,25650,0
|
|
20241014,180000,17768430550,25650,25650,25650,25650,0
|
|
20241014,175900,17768430550,25650,25650,25650,25650,0
|
|
20241014,175800,17768430550,25650,25650,25650,25650,0
|
|
20241014,175700,17768430550,25650,25650,25650,25650,0
|
|
20241014,175600,17768430550,25650,25650,25650,25650,0
|
|
20241014,175500,17768430550,25650,25650,25650,25650,0
|
|
20241014,175400,17768430550,25650,25650,25650,25650,0
|
|
20241014,175300,17768430550,25650,25650,25650,25650,0
|
|
20241014,175200,17768430550,25650,25650,25650,25650,0
|
|
20241014,175100,17768430550,25650,25650,25650,25650,0
|
|
20241014,175000,17768430550,25650,25650,25650,25650,12099
|
|
20241014,174900,17768430550,25650,25650,25650,25650,0
|
|
20241014,174800,17768430550,25650,25650,25650,25650,0
|
|
20241014,174700,17768430550,25650,25650,25650,25650,0
|
|
20241014,174600,17768430550,25650,25650,25650,25650,0
|
|
20241014,174500,17768430550,25650,25650,25650,25650,0
|
|
20241014,174400,17768430550,25650,25650,25650,25650,0
|
|
20241014,174300,17768430550,25650,25650,25650,25650,0
|
|
20241014,174200,17768430550,25650,25650,25650,25650,0
|
|
20241014,174100,17768430550,25650,25650,25650,25650,0
|
|
20241014,174000,17768430550,25650,25650,25650,25650,0
|
|
20241014,173900,17768430550,25650,25650,25650,25650,0
|
|
20241014,173800,17768430550,25650,25650,25650,25650,0
|
|
20241014,173700,17768430550,25650,25650,25650,25650,0
|
|
20241014,173600,17768430550,25650,25650,25650,25650,0
|
|
20241014,173500,17768430550,25650,25650,25650,25650,0
|
|
20241014,173400,17768430550,25650,25650,25650,25650,0
|
|
20241014,173300,17768430550,25650,25650,25650,25650,0
|
|
20241014,173200,17768430550,25650,25650,25650,25650,0
|
|
20241014,173100,17768430550,25650,25650,25650,25650,0
|
|
20241014,173000,17768430550,25650,25650,25650,25650,0
|
|
20241014,172900,17768430550,25650,25650,25650,25650,0
|
|
20241014,172800,17768430550,25650,25650,25650,25650,0
|
|
20241014,172700,17768430550,25650,25650,25650,25650,0
|
|
20241014,172600,17768430550,25650,25650,25650,25650,0
|
|
20241014,172500,17768430550,25650,25650,25650,25650,0
|
|
20241014,172400,17768430550,25650,25650,25650,25650,0
|
|
20241014,172300,17768430550,25650,25650,25650,25650,0
|
|
20241014,172200,17768430550,25650,25650,25650,25650,0
|
|
20241014,172100,17768430550,25650,25650,25650,25650,0
|
|
20241014,172000,17768430550,25650,25650,25650,25650,12099
|
|
20241014,171900,17768430550,25650,25650,25650,25650,0
|
|
20241014,171800,17768430550,25650,25650,25650,25650,0
|
|
20241014,171700,17768430550,25650,25650,25650,25650,0
|
|
20241014,171600,17768430550,25650,25650,25650,25650,0
|
|
20241014,171500,17768430550,25650,25650,25650,25650,0
|
|
20241014,171400,17768430550,25650,25650,25650,25650,0
|
|
20241014,171300,17768430550,25650,25650,25650,25650,0
|
|
20241014,171200,17768430550,25650,25650,25650,25650,0
|
|
20241014,171100,17768430550,25650,25650,25650,25650,0
|
|
20241014,171000,17768430550,25650,25650,25650,25650,0
|
|
20241014,170900,17768430550,25650,25650,25650,25650,0
|
|
20241014,170800,17768430550,25650,25650,25650,25650,0
|
|
20241014,170700,17768430550,25650,25650,25650,25650,0
|
|
20241014,170600,17768430550,25650,25650,25650,25650,0
|
|
20241014,170500,17768430550,25650,25650,25650,25650,0
|
|
20241014,170400,17768430550,25650,25650,25650,25650,0
|
|
20241014,170300,17768430550,25650,25650,25650,25650,0
|
|
20241014,170200,17768430550,25650,25650,25650,25650,0
|
|
20241014,170100,17768430550,25650,25650,25650,25650,0
|
|
20241014,170000,17768430550,25650,25650,25650,25650,0
|
|
20241014,165900,17768430550,25650,25650,25650,25650,0
|
|
20241014,165800,17768430550,25650,25650,25650,25650,0
|
|
20241014,165700,17768430550,25650,25650,25650,25650,0
|
|
20241014,165600,17768430550,25650,25650,25650,25650,0
|
|
20241014,165500,17768430550,25650,25650,25650,25650,0
|
|
20241014,165400,17768430550,25650,25650,25650,25650,0
|
|
20241014,165300,17768430550,25650,25650,25650,25650,0
|
|
20241014,165200,17768430550,25650,25650,25650,25650,0
|
|
20241014,165100,17768430550,25650,25650,25650,25650,0
|
|
20241014,165000,17768430550,25650,25650,25650,25650,12099
|
|
20241014,164900,17768430550,25650,25650,25650,25650,0
|
|
20241014,164800,17768430550,25650,25650,25650,25650,0
|
|
20241014,164700,17768430550,25650,25650,25650,25650,0
|
|
20241014,164600,17768430550,25650,25650,25650,25650,0
|
|
20241014,164500,17768430550,25650,25650,25650,25650,0
|
|
20241014,164400,17768430550,25650,25650,25650,25650,0
|
|
20241014,164300,17768430550,25650,25650,25650,25650,0
|
|
20241014,164200,17768430550,25650,25650,25650,25650,0
|
|
20241014,164100,17768430550,25650,25650,25650,25650,0
|
|
20241014,164000,17768430550,25650,25650,25650,25650,0
|
|
20241014,163900,17768430550,25650,25650,25650,25650,0
|
|
20241014,163800,17768430550,25650,25650,25650,25650,0
|
|
20241014,163700,17768430550,25650,25650,25650,25650,0
|
|
20241014,163600,17768430550,25650,25650,25650,25650,0
|
|
20241014,163500,17768430550,25650,25650,25650,25650,0
|
|
20241014,163400,17768430550,25650,25650,25650,25650,0
|
|
20241014,163300,17768430550,25650,25650,25650,25650,0
|
|
20241014,163200,17768430550,25650,25650,25650,25650,0
|
|
20241014,163100,17768430550,25650,25650,25650,25650,0
|
|
20241014,163000,17768430550,25650,25650,25650,25650,0
|
|
20241014,162900,17768430550,25650,25650,25650,25650,0
|
|
20241014,162800,17768430550,25650,25650,25650,25650,0
|
|
20241014,162700,17768430550,25650,25650,25650,25650,0
|
|
20241014,162600,17768430550,25650,25650,25650,25650,0
|
|
20241014,162500,17768430550,25650,25650,25650,25650,0
|
|
20241014,162400,17768430550,25650,25650,25650,25650,0
|
|
20241014,162300,17768430550,25650,25650,25650,25650,0
|
|
20241014,162200,17768430550,25650,25650,25650,25650,0
|
|
20241014,162100,17768430550,25650,25650,25650,25650,0
|
|
20241014,162000,17768430550,25650,25650,25650,25650,12099
|
|
20241014,161900,17768430550,25650,25650,25650,25650,0
|
|
20241014,161800,17768430550,25650,25650,25650,25650,0
|
|
20241014,161700,17768430550,25650,25650,25650,25650,0
|
|
20241014,161600,17768430550,25650,25650,25650,25650,0
|
|
20241014,161500,17768430550,25650,25650,25650,25650,0
|
|
20241014,161400,17768430550,25650,25650,25650,25650,0
|
|
20241014,161300,17768430550,25650,25650,25650,25650,0
|
|
20241014,161200,17768430550,25650,25650,25650,25650,0
|
|
20241014,161100,17768430550,25650,25650,25650,25650,0
|
|
20241014,161000,17768430550,25650,25650,25650,25650,0
|
|
20241014,160900,17768430550,25650,25650,25650,25650,0
|
|
20241014,160800,17768430550,25650,25650,25650,25650,0
|
|
20241014,160700,17768430550,25650,25650,25650,25650,0
|
|
20241014,160600,17768430550,25650,25650,25650,25650,0
|
|
20241014,160500,17768430550,25650,25650,25650,25650,0
|
|
20241014,160400,17768430550,25650,25650,25650,25650,0
|
|
20241014,160300,17768430550,25650,25650,25650,25650,0
|
|
20241014,160200,17768430550,25650,25650,25650,25650,0
|
|
20241014,160100,17768430550,25650,25650,25650,25650,0
|
|
20241014,160000,17768430550,25650,25650,25650,25650,0
|
|
20241014,155900,17768430550,25650,25650,25650,25650,0
|
|
20241014,155800,17768430550,25650,25650,25650,25650,0
|
|
20241014,155700,17768430550,25650,25650,25650,25650,0
|
|
20241014,155600,17768430550,25650,25650,25650,25650,0
|
|
20241014,155500,17768430550,25650,25650,25650,25650,0
|
|
20241014,155400,17768430550,25650,25650,25650,25650,0
|
|
20241014,155300,17768430550,25650,25650,25650,25650,0
|
|
20241014,155200,17768430550,25650,25650,25650,25650,0
|
|
20241014,155100,17768430550,25650,25650,25650,25650,0
|
|
20241014,155000,17768430550,25650,25650,25650,25650,12099
|
|
20241014,154900,17768430550,25650,25650,25650,25650,0
|
|
20241014,154800,17768430550,25650,25650,25650,25650,0
|
|
20241014,154700,17768430550,25650,25650,25650,25650,0
|
|
20241014,154600,17768430550,25650,25650,25650,25650,0
|
|
20241014,154500,17768430550,25650,25650,25650,25650,0
|
|
20241014,154400,17768430550,25650,25650,25650,25650,0
|
|
20241014,154300,17768430550,25650,25650,25650,25650,0
|
|
20241014,154200,17768430550,25650,25650,25650,25650,0
|
|
20241014,154100,17768430550,25650,25650,25650,25650,0
|
|
20241014,154000,17768430550,25650,25650,25650,25650,0
|
|
20241014,153900,17768430550,25650,25650,25650,25650,0
|
|
20241014,153800,17768430550,25650,25650,25650,25650,0
|
|
20241014,153700,17768430550,25650,25650,25650,25650,0
|
|
20241014,153600,17768430550,25650,25650,25650,25650,0
|
|
20241014,153500,17768430550,25650,25650,25650,25650,0
|
|
20241014,153400,17768430550,25650,25650,25650,25650,0
|
|
20241014,153300,17768430550,25650,25650,25650,25650,0
|
|
20241014,153200,17768430550,25650,25650,25650,25650,0
|
|
20241014,153100,17768430550,25650,25650,25650,25650,0
|
|
20241014,153000,17768430550,25650,25650,25650,25650,12099
|
|
20241014,152900,17458091200,25700,25700,25700,25700,0
|
|
20241014,152800,17458091200,25700,25700,25700,25700,0
|
|
20241014,152700,17458091200,25700,25700,25700,25700,0
|
|
20241014,152600,17458091200,25700,25700,25700,25700,0
|
|
20241014,152500,17458091200,25700,25700,25700,25700,0
|
|
20241014,152400,17458091200,25700,25700,25700,25700,0
|
|
20241014,152300,17458091200,25700,25700,25700,25700,0
|
|
20241014,152200,17458091200,25700,25700,25700,25700,0
|
|
20241014,152100,17458091200,25700,25700,25700,25700,0
|
|
20241014,152000,17458091200,25700,25700,25700,25700,0
|
|
20241014,151900,17458091200,25700,25550,25700,25450,4604
|
|
20241014,151800,17340243750,25550,25550,25700,25450,5752
|
|
20241014,151700,17192711750,25550,25450,25800,25450,6187
|
|
20241014,151600,17034187650,25500,25450,25500,25400,977
|
|
20241014,151500,17009301950,25450,25400,25450,25350,3103
|
|
20241014,151400,16930480950,25400,25450,25500,25400,443
|
|
20241014,151300,16919218700,25500,25400,25500,25400,2396
|
|
20241014,151200,16858213000,25350,25400,25400,25300,205
|
|
20241014,151100,16853011050,25350,25300,25400,25250,275
|
|
20241014,151000,16846048350,25300,25350,25350,25300,1134
|
|
20241014,150900,16817355200,25350,25400,25400,25350,993
|
|
20241014,150800,16792171500,25400,25450,25500,25400,1640
|
|
20241014,150700,16750458200,25450,25450,25450,25400,321
|
|
20241014,150600,16742289100,25450,25400,25450,25400,1277
|
|
20241014,150500,16709814400,25400,25300,25400,25300,1802
|
|
20241014,150400,16664104450,25300,25300,25350,25250,717
|
|
20241014,150300,16645964150,25300,25250,25300,25250,1221
|
|
20241014,150200,16615131600,25200,25200,25250,25200,527
|
|
20241014,150100,16601849800,25250,25300,25300,25250,1321
|
|
20241014,150000,16568481850,25250,25250,25300,25250,98
|
|
20241014,145900,16566006950,25250,25350,25350,25250,1064
|
|
20241014,145800,16539087150,25350,25350,25350,25300,65
|
|
20241014,145700,16537441500,25350,25300,25350,25300,142
|
|
20241014,145600,16533847650,25300,25300,25300,25300,671
|
|
20241014,145500,16516871350,25300,25250,25300,25250,771
|
|
20241014,145400,16497369150,25300,25300,25350,25300,884
|
|
20241014,145300,16475002950,25300,25350,25350,25300,181
|
|
20241014,145200,16470416150,25350,25350,25350,25300,263
|
|
20241014,145100,16463749450,25350,25250,25350,25250,450
|
|
20241014,145000,16452365900,25250,25200,25250,25200,413
|
|
20241014,144900,16441939050,25200,25150,25250,25150,246
|
|
20241014,144800,16435733150,25100,25200,25200,25100,400
|
|
20241014,144700,16425682900,25200,25250,25250,25050,1458
|
|
20241014,144600,16389041150,25250,25200,25250,25100,740
|
|
20241014,144500,16370401200,25250,25250,25250,25200,496
|
|
20241014,144400,16357892200,25250,25200,25300,25200,638
|
|
20241014,144300,16341805500,25200,25200,25250,25200,449
|
|
20241014,144200,16330484600,25200,25250,25250,25100,4175
|
|
20241014,144100,16225341800,25250,25300,25350,25250,386
|
|
20241014,144000,16215580050,25300,25100,25300,25100,3868
|
|
20241014,143900,16118149250,25200,25150,25200,25150,1206
|
|
20241014,143800,16087805300,25150,25150,25250,25150,304
|
|
20241014,143700,16080159200,25150,25250,25300,25150,5996
|
|
20241014,143600,15928978100,25300,25250,25300,25250,200
|
|
20241014,143500,15923918350,25300,25300,25300,25300,831
|
|
20241014,143400,15902894050,25300,25300,25350,25300,664
|
|
20241014,143300,15886094600,25300,25350,25350,25300,21
|
|
20241014,143200,15885562800,25350,25350,25350,25300,719
|
|
20241014,143100,15867364200,25350,25350,25400,25300,1136
|
|
20241014,143000,15838583700,25400,25400,25400,25350,185
|
|
20241014,142900,15833892500,25350,25350,25350,25350,920
|
|
20241014,142800,15810570500,25300,25300,25350,25300,453
|
|
20241014,142700,15799102400,25300,25350,25350,25300,29
|
|
20241014,142600,15798367700,25350,25400,25400,25350,635
|
|
20241014,142500,15782270150,25400,25400,25400,25300,209
|
|
20241014,142400,15776965050,25400,25350,25400,25350,151
|
|
20241014,142300,15773135250,25300,25300,25350,25300,171
|
|
20241014,142200,15768800800,25350,25350,25350,25350,57
|
|
20241014,142100,15767355850,25350,25350,25350,25300,324
|
|
20241014,142000,15759158300,25350,25350,25350,25350,56
|
|
20241014,141900,15757738700,25350,25350,25350,25350,933
|
|
20241014,141800,15734087150,25400,25350,25400,25350,122
|
|
20241014,141700,15730994200,25350,25350,25400,25300,836
|
|
20241014,141600,15709794850,25350,25300,25350,25300,579
|
|
20241014,141500,15695120850,25350,25300,25350,25300,120
|
|
20241014,141400,15692083200,25350,25400,25400,25350,1108
|
|
20241014,141300,15663995250,25400,25400,25400,25400,22
|
|
20241014,141200,15663436450,25400,25450,25450,25400,274
|
|
20241014,141100,15656463250,25450,25450,25450,25450,61
|
|
20241014,141000,15654910800,25450,25400,25450,25400,240
|
|
20241014,140900,15648813250,25400,25350,25400,25350,386
|
|
20241014,140800,15639012950,25400,25400,25400,25400,45
|
|
20241014,140700,15637869950,25400,25350,25400,25350,52
|
|
20241014,140600,15636549400,25350,25400,25450,25350,446
|
|
20241014,140500,15625216950,25450,25350,25450,25350,164
|
|
20241014,140400,15621051250,25400,25350,25400,25350,268
|
|
20241014,140300,15614248500,25300,25300,25350,25300,82
|
|
20241014,140200,15612170750,25350,25350,25350,25350,199
|
|
20241014,140100,15607126100,25300,25300,25300,25300,100
|
|
20241014,140000,15604596100,25300,25350,25350,25300,417
|
|
20241014,135900,15594040850,25350,25300,25350,25300,38
|
|
20241014,135800,15593078650,25300,25350,25350,25300,80
|
|
20241014,135700,15591053550,25300,25350,25350,25300,281
|
|
20241014,135600,15583943400,25300,25300,25350,25300,355
|
|
20241014,135500,15574960600,25300,25300,25300,25250,233
|
|
20241014,135400,15569065750,25300,25300,25300,25300,14
|
|
20241014,135300,15568711550,25300,25250,25300,25250,75
|
|
20241014,135200,15566816150,25300,25300,25300,25250,19
|
|
20241014,135100,15566335600,25300,25250,25300,25250,1025
|
|
20241014,135000,15540453850,25250,25450,25450,25250,3514
|
|
20241014,134900,15451207750,25550,25500,25550,25500,159
|
|
20241014,134800,15447152050,25550,25500,25550,25500,383
|
|
20241014,134700,15437373400,25550,25550,25550,25450,535
|
|
20241014,134600,15423740350,25550,25500,25550,25450,626
|
|
20241014,134500,15407773350,25450,25500,25500,25450,71
|
|
20241014,134400,15405962950,25500,25500,25500,25450,46
|
|
20241014,134300,15404790350,25500,25500,25500,25500,340
|
|
20241014,134200,15396120350,25500,25500,25500,25500,295
|
|
20241014,134100,15388597850,25500,25500,25500,25450,573
|
|
20241014,134000,15373996250,25500,25450,25500,25450,256
|
|
20241014,133900,15367480450,25400,25500,25500,25350,3774
|
|
20241014,133800,15271412300,25500,25550,25550,25500,153
|
|
20241014,133700,15267504650,25500,25550,25550,25500,186
|
|
20241014,133600,15262753300,25550,25500,25550,25500,112
|
|
20241014,133500,15259892250,25500,25550,25600,25500,160
|
|
20241014,133400,15255809600,25550,25500,25550,25450,1054
|
|
20241014,133300,15228894100,25500,25400,25500,25400,739
|
|
20241014,133200,15210076250,25400,25450,25450,25400,264
|
|
20241014,133100,15203368000,25400,25400,25400,25350,969
|
|
20241014,133000,15178770550,25450,25550,25600,25350,1347
|
|
20241014,132900,15144459400,25550,25350,25550,25200,5019
|
|
20241014,132800,15016801750,25350,25400,25400,25350,67
|
|
20241014,132700,15015100500,25350,25350,25350,25300,601
|
|
20241014,132600,14999880150,25350,25400,25450,25350,573
|
|
20241014,132500,14985316850,25400,25300,25400,25300,1302
|
|
20241014,132400,14952290000,25300,25300,25300,25250,160
|
|
20241014,132300,14948242100,25250,25300,25300,25250,46
|
|
20241014,132200,14947078600,25300,25300,25300,25250,406
|
|
20241014,132100,14936816400,25300,25250,25300,25250,1093
|
|
20241014,132000,14909213700,25300,25300,25350,25300,138
|
|
20241014,131900,14905722050,25300,25350,25400,25300,385
|
|
20241014,131800,14895973350,25350,25350,25400,25300,190
|
|
20241014,131700,14891155250,25300,25450,25450,25300,1772
|
|
20241014,131600,14846259200,25450,25450,25450,25400,665
|
|
20241014,131500,14829345850,25450,25400,25550,25400,1836
|
|
20241014,131400,14782567950,25400,25450,25450,25350,435
|
|
20241014,131300,14771508650,25450,25400,25450,25350,591
|
|
20241014,131200,14756487900,25400,25300,25500,25300,3925
|
|
20241014,131100,14656724450,25350,25200,25400,25100,2705
|
|
20241014,131000,14588237900,25200,25150,25200,25100,38
|
|
20241014,130900,14587282100,25200,25150,25200,25100,351
|
|
20241014,130800,14578442450,25200,25200,25200,25100,494
|
|
20241014,130700,14566002150,25150,25200,25200,25150,11
|
|
20241014,130600,14565725250,25150,25150,25200,25100,427
|
|
20241014,130500,14554987200,25200,25150,25250,25150,707
|
|
20241014,130400,14537152950,25200,25150,25200,24950,976
|
|
20241014,130300,14512584200,25000,25000,25150,24900,2308
|
|
20241014,130200,14454837950,25000,25000,25000,24950,900
|
|
20241014,130100,14432338000,24950,24950,24950,24950,664
|
|
20241014,130000,14415771200,24950,24950,25000,24950,637
|
|
20241014,125900,14399873850,25000,25000,25050,25000,1230
|
|
20241014,125800,14369122850,25000,25000,25100,25000,260
|
|
20241014,125700,14362613800,25000,25050,25100,25000,405
|
|
20241014,125600,14352464400,25100,25100,25150,25100,3147
|
|
20241014,125500,14273470350,25100,25100,25200,25100,1066
|
|
20241014,125400,14246682100,25100,25100,25150,25100,214
|
|
20241014,125300,14241302200,25100,25150,25150,25100,201
|
|
20241014,125200,14236253800,25100,25000,25150,25000,1544
|
|
20241014,125100,14197510350,25050,25050,25100,25000,156
|
|
20241014,125000,14193603850,25000,25050,25050,25000,272
|
|
20241014,124900,14186797950,25050,24950,25050,24950,2456
|
|
20241014,124800,14125371800,24950,24950,25000,24900,380
|
|
20241014,124700,14115891800,24900,24950,24950,24900,371
|
|
20241014,124600,14106637200,24950,25000,25000,24950,862
|
|
20241014,124500,14085091350,25050,25050,25050,25000,515
|
|
20241014,124400,14072208400,25050,25000,25050,25000,118
|
|
20241014,124300,14069253500,25000,24950,25100,24950,1170
|
|
20241014,124200,14039950450,24950,25000,25000,24950,1726
|
|
20241014,124100,13996872850,25000,24950,25000,24950,869
|
|
20241014,124000,13975158900,24950,25050,25050,24950,916
|
|
20241014,123900,13952267950,25050,25050,25050,25000,168
|
|
20241014,123800,13948060550,25050,25050,25100,25050,422
|
|
20241014,123700,13937486600,25100,25050,25100,25050,447
|
|
20241014,123600,13926280350,25050,25000,25150,25000,945
|
|
20241014,123500,13902625200,24950,24950,24950,24800,6203
|
|
20241014,123400,13748443050,25000,25000,25050,24950,505
|
|
20241014,123300,13735829550,25050,25050,25100,25000,1090
|
|
20241014,123200,13708571450,25050,25050,25100,25000,78
|
|
20241014,123100,13706618400,25000,25000,25050,25000,797
|
|
20241014,123000,13686667550,25050,25000,25050,25000,751
|
|
20241014,122900,13667890700,25050,24950,25050,24900,6633
|
|
20241014,122800,13502402650,25000,25000,25050,24950,843
|
|
20241014,122700,13481335350,25050,25100,25100,24950,3256
|
|
20241014,122600,13399912550,25050,25050,25100,25000,384
|
|
20241014,122500,13390304200,25050,25100,25100,25000,1512
|
|
20241014,122400,13352463250,25050,25150,25300,25050,7136
|
|
20241014,122300,13173225750,25250,25250,25250,25150,650
|
|
20241014,122200,13156834450,25150,25100,25300,25100,355
|
|
20241014,122100,13147889450,25200,25200,25300,25100,1312
|
|
20241014,122000,13114876500,25250,25150,25300,25100,1103
|
|
20241014,121900,13087077500,25100,25200,25200,25100,659
|
|
20241014,121800,13070502250,25150,25150,25200,25150,174
|
|
20241014,121700,13066122850,25150,25100,25150,25100,1791
|
|
20241014,121600,13021092050,25150,25100,25150,25100,97
|
|
20241014,121500,13018654800,25100,25150,25150,25100,748
|
|
20241014,121400,12999874850,25150,25150,25150,25100,49
|
|
20241014,121300,12998643050,25150,25150,25200,25100,592
|
|
20241014,121200,12983755300,25100,25100,25150,25100,63
|
|
20241014,121100,12982173700,25100,25050,25150,25050,2010
|
|
20241014,121000,12931802550,25100,25100,25150,25050,2269
|
|
20241014,120900,12874893550,25100,25200,25200,25100,2090
|
|
20241014,120800,12822430700,25100,25150,25150,25100,1438
|
|
20241014,120700,12786311050,25150,25150,25200,25100,684
|
|
20241014,120600,12769100050,25150,25150,25150,25100,939
|
|
20241014,120500,12745488200,25200,25200,25300,25100,3981
|
|
20241014,120400,12645272500,25200,25150,25200,25150,296
|
|
20241014,120300,12637824750,25150,25250,25250,25150,585
|
|
20241014,120200,12623087700,25250,25250,25250,25150,1726
|
|
20241014,120100,12579573250,25250,25200,25250,25150,407
|
|
20241014,120000,12569300200,25150,25300,25300,25150,4796
|
|
20241014,115900,12448501600,25300,25300,25350,25250,1637
|
|
20241014,115800,12407112150,25300,25300,25350,25300,673
|
|
20241014,115700,12390074500,25300,25300,25350,25300,52
|
|
20241014,115600,12388757100,25350,25350,25400,25300,125
|
|
20241014,115500,12385587600,25350,25350,25400,25300,808
|
|
20241014,115400,12365131700,25350,25350,25400,25350,107
|
|
20241014,115300,12362418300,25350,25300,25400,25300,750
|
|
20241014,115200,12343409800,25300,25350,25350,25250,859
|
|
20241014,115100,12321668550,25300,25300,25350,25250,206
|
|
20241014,115000,12316453950,25300,25300,25350,25250,90
|
|
20241014,114900,12314177700,25300,25300,25350,25250,280
|
|
20241014,114800,12307092800,25300,25250,25300,25250,597
|
|
20241014,114700,12291992100,25250,25300,25300,25250,1027
|
|
20241014,114600,12266031600,25300,25350,25350,25300,140
|
|
20241014,114500,12262487950,25350,25250,25350,25250,693
|
|
20241014,114400,12244977450,25250,25400,25400,25250,3948
|
|
20241014,114300,12145037500,25450,25450,25450,25400,171
|
|
20241014,114200,12140686550,25400,25400,25450,25400,150
|
|
20241014,114100,12136876100,25350,25400,25450,25350,151
|
|
20241014,114000,12133041400,25450,25400,25450,25350,1012
|
|
20241014,113900,12107337300,25400,25350,25400,25350,217
|
|
20241014,113800,12101825850,25400,25350,25400,25350,116
|
|
20241014,113700,12098884600,25400,25400,25400,25350,1177
|
|
20241014,113600,12069006100,25450,25450,25450,25400,99
|
|
20241014,113500,12066490350,25400,25400,25450,25400,181
|
|
20241014,113400,12061885800,25450,25400,25450,25400,136
|
|
20241014,113300,12058426250,25450,25400,25500,25400,138
|
|
20241014,113200,12054914550,25450,25450,25500,25400,505
|
|
20241014,113100,12042065100,25500,25450,25500,25450,358
|
|
20241014,113000,12032946000,25500,25450,25500,25450,359
|
|
20241014,112900,12023798000,25500,25400,25500,25400,433
|
|
20241014,112800,12012790550,25450,25500,25500,25450,131
|
|
20241014,112700,12009456300,25500,25450,25500,25450,134
|
|
20241014,112600,12006040850,25500,25350,25500,25350,526
|
|
20241014,112500,11992673950,25400,25350,25450,25350,1679
|
|
20241014,112400,11950029300,25350,25350,25400,25350,75
|
|
20241014,112300,11948127150,25350,25350,25400,25350,548
|
|
20241014,112200,11934214250,25350,25450,25450,25350,605
|
|
20241014,112100,11918840000,25400,25350,25450,25350,983
|
|
20241014,112000,11893870550,25350,25300,25400,25300,172
|
|
20241014,111900,11889506400,25300,25350,25350,25300,453
|
|
20241014,111800,11878023900,25300,25350,25350,25300,495
|
|
20241014,111700,11865497000,25350,25300,25400,25250,1512
|
|
20241014,111600,11827248750,25300,25450,25450,25300,3980
|
|
20241014,111500,11726263500,25400,25450,25450,25400,204
|
|
20241014,111400,11721072300,25450,25400,25450,25400,755
|
|
20241014,111300,11701881650,25450,25600,25600,25400,5323
|
|
20241014,111200,11566186450,25600,25600,25650,25550,292
|
|
20241014,111100,11558721800,25600,25600,25600,25550,202
|
|
20241014,111000,11553552950,25600,25600,25600,25550,185
|
|
20241014,110900,11548819400,25550,25600,25600,25550,150
|
|
20241014,110800,11544981750,25550,25550,25650,25550,889
|
|
20241014,110700,11522246000,25550,25600,25650,25550,339
|
|
20241014,110600,11513578000,25600,25600,25650,25600,155
|
|
20241014,110500,11509605450,25650,25650,25650,25600,260
|
|
20241014,110400,11502942250,25700,25600,25950,25550,1844
|
|
20241014,110300,11455468650,25550,25550,25600,25500,153
|
|
20241014,110200,11451558900,25500,25600,25600,25500,1421
|
|
20241014,110100,11415242450,25600,25600,25600,25550,376
|
|
20241014,110000,11405631150,25600,25550,25650,25550,907
|
|
20241014,105900,11382422600,25600,25550,25600,25550,163
|
|
20241014,105800,11378254000,25500,25550,25550,25500,924
|
|
20241014,105700,11354653850,25600,25600,25600,25550,194
|
|
20241014,105600,11349689900,25600,25600,25650,25500,2287
|
|
20241014,105500,11291174750,25600,25700,25700,25600,424
|
|
20241014,105400,11280295650,25700,25650,25700,25650,54
|
|
20241014,105300,11278910300,25650,25550,25700,25500,196
|
|
20241014,105200,11273900100,25600,25450,25600,25450,1611
|
|
20241014,105100,11232823050,25450,25450,25500,25400,668
|
|
20241014,105000,11215826600,25500,25500,25600,25450,434
|
|
20241014,104900,11204769850,25500,25500,25700,25450,886
|
|
20241014,104800,11182168400,25550,25600,25600,25450,2358
|
|
20241014,104700,11122007700,25650,25650,25700,25550,2970
|
|
20241014,104600,11045937850,25650,25600,25700,25600,1018
|
|
20241014,104500,11019845450,25650,25800,25800,25650,1266
|
|
20241014,104400,10987304550,25800,25800,25800,25700,530
|
|
20241014,104300,10973652450,25750,25900,25900,25650,1567
|
|
20241014,104200,10933412600,25700,25800,25950,25700,3210
|
|
20241014,104100,10850805400,25750,25900,26000,25750,879
|
|
20241014,104000,10828152600,25950,25950,25950,25700,3501
|
|
20241014,103900,10737891350,25950,25900,26000,25900,248
|
|
20241014,103800,10731457600,25950,25950,25950,25800,765
|
|
20241014,103700,10711646600,25900,26050,26050,25900,1618
|
|
20241014,103600,10669604500,26100,26100,26100,26050,971
|
|
20241014,103500,10644262400,26050,26000,26100,25900,718
|
|
20241014,103400,10625592600,26000,25850,26000,25850,795
|
|
20241014,103300,10605011750,25850,25850,25900,25800,556
|
|
20241014,103200,10590643500,25850,26000,26000,25800,3363
|
|
20241014,103100,10503715400,26000,26100,26100,25800,3928
|
|
20241014,103000,10401862600,26100,26200,26250,26000,3459
|
|
20241014,102900,10311373400,26250,26150,26250,26150,1061
|
|
20241014,102800,10283580500,26200,26150,26200,26050,1392
|
|
20241014,102700,10247194200,26150,26100,26250,26100,4667
|
|
20241014,102600,10125068350,26100,26100,26100,26050,341
|
|
20241014,102500,10116173600,26100,26050,26150,26000,1031
|
|
20241014,102400,10089276900,26050,26000,26050,25900,711
|
|
20241014,102300,10070788200,26000,26000,26100,25900,532
|
|
20241014,102200,10056965850,26000,26050,26100,25950,3028
|
|
20241014,102100,9978009200,26100,26100,26100,26000,2194
|
|
20241014,102000,9920796150,26150,26050,26150,26050,2397
|
|
20241014,101900,9858203450,26050,26000,26050,25950,551
|
|
20241014,101800,9843862100,26000,25850,26000,25850,4309
|
|
20241014,101700,9731916150,25850,25900,25900,25850,1743
|
|
20241014,101600,9686848000,25900,25800,25900,25800,547
|
|
20241014,101500,9672698050,25850,25800,25850,25700,200
|
|
20241014,101400,9667539550,25800,25850,25850,25750,156
|
|
20241014,101300,9663519100,25850,25750,25900,25750,1871
|
|
20241014,101200,9615198650,25800,25650,25800,25650,1397
|
|
20241014,101100,9579207650,25650,25650,25700,25650,510
|
|
20241014,101000,9566121950,25700,25750,25750,25700,195
|
|
20241014,100900,9561110400,25750,25550,25750,25450,1094
|
|
20241014,100800,9533065900,25500,25600,25600,25450,1241
|
|
20241014,100700,9501408100,25600,25600,25600,25500,361
|
|
20241014,100600,9492181900,25650,25500,25650,25500,526
|
|
20241014,100500,9478751650,25550,25650,25650,25550,1209
|
|
20241014,100400,9447851700,25650,25650,25700,25550,631
|
|
20241014,100300,9431694900,25650,25650,25700,25600,497
|
|
20241014,100200,9418943850,25600,25550,25700,25500,4239
|
|
20241014,100100,9310768950,25600,25700,25750,25600,3246
|
|
20241014,100000,9227534250,25700,25600,25700,25550,873
|
|
20241014,095900,9205131750,25650,25650,25700,25550,764
|
|
20241014,095800,9185544500,25650,25800,25800,25600,2803
|
|
20241014,095700,9113495500,25850,25650,25850,25650,709
|
|
20241014,095600,9095229000,25700,25650,25700,25650,395
|
|
20241014,095500,9085088500,25650,25650,25700,25600,518
|
|
20241014,095400,9071811850,25650,25850,25850,25650,1108
|
|
20241014,095300,9043278100,25750,25850,25850,25700,1000
|
|
20241014,095200,9017516900,25850,25850,25850,25800,1272
|
|
20241014,095100,8984669400,25800,25550,25800,25550,2464
|
|
20241014,095000,8921325850,25550,25550,25650,25550,887
|
|
20241014,094900,8898649900,25650,25600,25650,25550,2527
|
|
20241014,094800,8833987100,25600,25650,25700,25600,662
|
|
20241014,094700,8817022650,25700,25750,25750,25700,1151
|
|
20241014,094600,8787435300,25750,25700,25800,25700,1351
|
|
20241014,094500,8752647050,25700,25750,25750,25600,1512
|
|
20241014,094400,8713767900,25700,25550,25700,25550,2437
|
|
20241014,094300,8651268300,25550,25550,25650,25550,904
|
|
20241014,094200,8628122000,25550,25500,25600,25500,890
|
|
20241014,094100,8605401600,25500,25450,25650,25450,2899
|
|
20241014,094000,8531354650,25450,25250,25450,25200,3965
|
|
20241014,093900,8431014650,25250,25150,25350,25150,1701
|
|
20241014,093800,8388031500,25200,25400,25400,25200,2077
|
|
20241014,093700,8335587250,25400,25300,25400,25300,516
|
|
20241014,093600,8322530350,25300,25300,25350,25250,3866
|
|
20241014,093500,8224746750,25350,25450,25450,25300,2596
|
|
20241014,093400,8158872900,25450,25650,25650,25400,12537
|
|
20241014,093300,7839923750,25650,25550,25700,25500,4461
|
|
20241014,093200,7725736500,25550,25600,25600,25450,462
|
|
20241014,093100,7713930300,25600,25350,25600,25350,2266
|
|
20241014,093000,7656197450,25400,25450,25550,25300,3419
|
|
20241014,092900,7569466650,25450,25450,25550,25400,2212
|
|
20241014,092800,7513171600,25450,25550,25550,25450,1370
|
|
20241014,092700,7478201200,25600,25500,25750,25450,2022
|
|
20241014,092600,7426449650,25500,25700,25700,25500,5536
|
|
20241014,092500,7285035800,25700,25650,25750,25600,1089
|
|
20241014,092400,7257097950,25600,25650,25650,25300,5952
|
|
20241014,092300,7105427300,25350,25650,25650,25350,8593
|
|
20241014,092200,6886068000,25650,25750,25800,25650,2575
|
|
20241014,092100,6819912400,25750,25800,25800,25750,950
|
|
20241014,092000,6795415100,25800,25750,25800,25750,341
|
|
20241014,091900,6786626500,25750,25950,26000,25750,4858
|
|
20241014,091800,6661036950,25950,26200,26200,25800,2231
|
|
20241014,091700,6603011150,26250,25700,26250,25700,10440
|
|
20241014,091600,6330257800,25700,25800,25850,25700,3639
|
|
20241014,091500,6236423100,25800,25700,25800,25600,1552
|
|
20241014,091400,6196578900,25700,25900,26000,25600,5584
|
|
20241014,091300,6052467750,25900,25950,26000,25800,2916
|
|
20241014,091200,5976989200,25950,25450,26050,25400,9843
|
|
20241014,091100,5723148950,25500,25150,25550,25100,16238
|
|
20241014,091000,5310639650,25100,25550,25550,25050,13024
|
|
20241014,090900,4982096800,25550,25550,25600,25300,13454
|
|
20241014,090800,4640288950,25550,25550,25650,25400,7035
|
|
20241014,090700,4460724550,25600,25500,25700,25150,8149
|
|
20241014,090600,4253349450,25450,25600,26100,25450,15555
|
|
20241014,090500,3851630100,25650,25950,26050,24800,32493
|
|
20241014,090400,3020171750,25950,26400,26550,25950,24811
|
|
20241014,090300,2369875200,26400,26400,26800,26350,44669
|
|
20241014,090200,1184670350,26450,26200,26450,26200,16190
|
|
20241014,090100,758526150,26200,26300,26400,26200,6319
|
|
20241014,090000,592433700,26200,26200,26450,26150,21829
|