713 lines
39 KiB
CSV
713 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,205000,27830516550,27800,27800,27800,27800,6988
|
|
20241015,204900,27830516550,27800,27800,27800,27800,0
|
|
20241015,204800,27830516550,27800,27800,27800,27800,0
|
|
20241015,204700,27830516550,27800,27800,27800,27800,0
|
|
20241015,204600,27830516550,27800,27800,27800,27800,0
|
|
20241015,204500,27830516550,27800,27800,27800,27800,0
|
|
20241015,204400,27830516550,27800,27800,27800,27800,0
|
|
20241015,204300,27830516550,27800,27800,27800,27800,0
|
|
20241015,204200,27830516550,27800,27800,27800,27800,0
|
|
20241015,204100,27830516550,27800,27800,27800,27800,0
|
|
20241015,204000,27830516550,27800,27800,27800,27800,0
|
|
20241015,203900,27830516550,27800,27800,27800,27800,0
|
|
20241015,203800,27830516550,27800,27800,27800,27800,0
|
|
20241015,203700,27830516550,27800,27800,27800,27800,0
|
|
20241015,203600,27830516550,27800,27800,27800,27800,0
|
|
20241015,203500,27830516550,27800,27800,27800,27800,0
|
|
20241015,203400,27830516550,27800,27800,27800,27800,0
|
|
20241015,203300,27830516550,27800,27800,27800,27800,0
|
|
20241015,203200,27830516550,27800,27800,27800,27800,0
|
|
20241015,203100,27830516550,27800,27800,27800,27800,0
|
|
20241015,203000,27830516550,27800,27800,27800,27800,0
|
|
20241015,202900,27830516550,27800,27800,27800,27800,0
|
|
20241015,202800,27830516550,27800,27800,27800,27800,0
|
|
20241015,202700,27830516550,27800,27800,27800,27800,0
|
|
20241015,202600,27830516550,27800,27800,27800,27800,0
|
|
20241015,202500,27830516550,27800,27800,27800,27800,0
|
|
20241015,202400,27830516550,27800,27800,27800,27800,0
|
|
20241015,202300,27830516550,27800,27800,27800,27800,0
|
|
20241015,202200,27830516550,27800,27800,27800,27800,0
|
|
20241015,202100,27830516550,27800,27800,27800,27800,0
|
|
20241015,202000,27830516550,27800,27800,27800,27800,6988
|
|
20241015,201900,27830516550,27800,27800,27800,27800,0
|
|
20241015,201800,27830516550,27800,27800,27800,27800,0
|
|
20241015,201700,27830516550,27800,27800,27800,27800,0
|
|
20241015,201600,27830516550,27800,27800,27800,27800,0
|
|
20241015,201500,27830516550,27800,27800,27800,27800,0
|
|
20241015,201400,27830516550,27800,27800,27800,27800,0
|
|
20241015,201300,27830516550,27800,27800,27800,27800,0
|
|
20241015,201200,27830516550,27800,27800,27800,27800,0
|
|
20241015,201100,27830516550,27800,27800,27800,27800,0
|
|
20241015,201000,27830516550,27800,27800,27800,27800,0
|
|
20241015,200900,27830516550,27800,27800,27800,27800,0
|
|
20241015,200800,27830516550,27800,27800,27800,27800,0
|
|
20241015,200700,27830516550,27800,27800,27800,27800,0
|
|
20241015,200600,27830516550,27800,27800,27800,27800,0
|
|
20241015,200500,27830516550,27800,27800,27800,27800,0
|
|
20241015,200400,27830516550,27800,27800,27800,27800,0
|
|
20241015,200300,27830516550,27800,27800,27800,27800,0
|
|
20241015,200200,27830516550,27800,27800,27800,27800,0
|
|
20241015,200100,27830516550,27800,27800,27800,27800,0
|
|
20241015,200000,27830516550,27800,27800,27800,27800,0
|
|
20241015,195900,27830516550,27800,27800,27800,27800,0
|
|
20241015,195800,27830516550,27800,27800,27800,27800,0
|
|
20241015,195700,27830516550,27800,27800,27800,27800,0
|
|
20241015,195600,27830516550,27800,27800,27800,27800,0
|
|
20241015,195500,27830516550,27800,27800,27800,27800,0
|
|
20241015,195400,27830516550,27800,27800,27800,27800,0
|
|
20241015,195300,27830516550,27800,27800,27800,27800,0
|
|
20241015,195200,27830516550,27800,27800,27800,27800,0
|
|
20241015,195100,27830516550,27800,27800,27800,27800,0
|
|
20241015,195000,27830516550,27800,27800,27800,27800,6988
|
|
20241015,194900,27830516550,27800,27800,27800,27800,0
|
|
20241015,194800,27830516550,27800,27800,27800,27800,0
|
|
20241015,194700,27830516550,27800,27800,27800,27800,0
|
|
20241015,194600,27830516550,27800,27800,27800,27800,0
|
|
20241015,194500,27830516550,27800,27800,27800,27800,0
|
|
20241015,194400,27830516550,27800,27800,27800,27800,0
|
|
20241015,194300,27830516550,27800,27800,27800,27800,0
|
|
20241015,194200,27830516550,27800,27800,27800,27800,0
|
|
20241015,194100,27830516550,27800,27800,27800,27800,0
|
|
20241015,194000,27830516550,27800,27800,27800,27800,0
|
|
20241015,193900,27830516550,27800,27800,27800,27800,0
|
|
20241015,193800,27830516550,27800,27800,27800,27800,0
|
|
20241015,193700,27830516550,27800,27800,27800,27800,0
|
|
20241015,193600,27830516550,27800,27800,27800,27800,0
|
|
20241015,193500,27830516550,27800,27800,27800,27800,0
|
|
20241015,193400,27830516550,27800,27800,27800,27800,0
|
|
20241015,193300,27830516550,27800,27800,27800,27800,0
|
|
20241015,193200,27830516550,27800,27800,27800,27800,0
|
|
20241015,193100,27830516550,27800,27800,27800,27800,0
|
|
20241015,193000,27830516550,27800,27800,27800,27800,0
|
|
20241015,192900,27830516550,27800,27800,27800,27800,0
|
|
20241015,192800,27830516550,27800,27800,27800,27800,0
|
|
20241015,192700,27830516550,27800,27800,27800,27800,0
|
|
20241015,192600,27830516550,27800,27800,27800,27800,0
|
|
20241015,192500,27830516550,27800,27800,27800,27800,0
|
|
20241015,192400,27830516550,27800,27800,27800,27800,0
|
|
20241015,192300,27830516550,27800,27800,27800,27800,0
|
|
20241015,192200,27830516550,27800,27800,27800,27800,0
|
|
20241015,192100,27830516550,27800,27800,27800,27800,0
|
|
20241015,192000,27830516550,27800,27800,27800,27800,6988
|
|
20241015,191900,27830516550,27800,27800,27800,27800,0
|
|
20241015,191800,27830516550,27800,27800,27800,27800,0
|
|
20241015,191700,27830516550,27800,27800,27800,27800,0
|
|
20241015,191600,27830516550,27800,27800,27800,27800,0
|
|
20241015,191500,27830516550,27800,27800,27800,27800,0
|
|
20241015,191400,27830516550,27800,27800,27800,27800,0
|
|
20241015,191300,27830516550,27800,27800,27800,27800,0
|
|
20241015,191200,27830516550,27800,27800,27800,27800,0
|
|
20241015,191100,27830516550,27800,27800,27800,27800,0
|
|
20241015,191000,27830516550,27800,27800,27800,27800,0
|
|
20241015,190900,27830516550,27800,27800,27800,27800,0
|
|
20241015,190800,27830516550,27800,27800,27800,27800,0
|
|
20241015,190700,27830516550,27800,27800,27800,27800,0
|
|
20241015,190600,27830516550,27800,27800,27800,27800,0
|
|
20241015,190500,27830516550,27800,27800,27800,27800,0
|
|
20241015,190400,27830516550,27800,27800,27800,27800,0
|
|
20241015,190300,27830516550,27800,27800,27800,27800,0
|
|
20241015,190200,27830516550,27800,27800,27800,27800,0
|
|
20241015,190100,27830516550,27800,27800,27800,27800,0
|
|
20241015,190000,27830516550,27800,27800,27800,27800,0
|
|
20241015,185900,27830516550,27800,27800,27800,27800,0
|
|
20241015,185800,27830516550,27800,27800,27800,27800,0
|
|
20241015,185700,27830516550,27800,27800,27800,27800,0
|
|
20241015,185600,27830516550,27800,27800,27800,27800,0
|
|
20241015,185500,27830516550,27800,27800,27800,27800,0
|
|
20241015,185400,27830516550,27800,27800,27800,27800,0
|
|
20241015,185300,27830516550,27800,27800,27800,27800,0
|
|
20241015,185200,27830516550,27800,27800,27800,27800,0
|
|
20241015,185100,27830516550,27800,27800,27800,27800,0
|
|
20241015,185000,27830516550,27800,27800,27800,27800,6988
|
|
20241015,184900,27830516550,27800,27800,27800,27800,0
|
|
20241015,184800,27830516550,27800,27800,27800,27800,0
|
|
20241015,184700,27830516550,27800,27800,27800,27800,0
|
|
20241015,184600,27830516550,27800,27800,27800,27800,0
|
|
20241015,184500,27830516550,27800,27800,27800,27800,0
|
|
20241015,184400,27830516550,27800,27800,27800,27800,0
|
|
20241015,184300,27830516550,27800,27800,27800,27800,0
|
|
20241015,184200,27830516550,27800,27800,27800,27800,0
|
|
20241015,184100,27830516550,27800,27800,27800,27800,0
|
|
20241015,184000,27830516550,27800,27800,27800,27800,0
|
|
20241015,183900,27830516550,27800,27800,27800,27800,0
|
|
20241015,183800,27830516550,27800,27800,27800,27800,0
|
|
20241015,183700,27830516550,27800,27800,27800,27800,0
|
|
20241015,183600,27830516550,27800,27800,27800,27800,0
|
|
20241015,183500,27830516550,27800,27800,27800,27800,0
|
|
20241015,183400,27830516550,27800,27800,27800,27800,0
|
|
20241015,183300,27830516550,27800,27800,27800,27800,0
|
|
20241015,183200,27830516550,27800,27800,27800,27800,0
|
|
20241015,183100,27830516550,27800,27800,27800,27800,0
|
|
20241015,183000,27830516550,27800,27800,27800,27800,0
|
|
20241015,182900,27830516550,27800,27800,27800,27800,0
|
|
20241015,182800,27830516550,27800,27800,27800,27800,0
|
|
20241015,182700,27830516550,27800,27800,27800,27800,0
|
|
20241015,182600,27830516550,27800,27800,27800,27800,0
|
|
20241015,182500,27830516550,27800,27800,27800,27800,0
|
|
20241015,182400,27830516550,27800,27800,27800,27800,0
|
|
20241015,182300,27830516550,27800,27800,27800,27800,0
|
|
20241015,182200,27830516550,27800,27800,27800,27800,0
|
|
20241015,182100,27830516550,27800,27800,27800,27800,0
|
|
20241015,182000,27830516550,27800,27800,27800,27800,6988
|
|
20241015,181900,27830516550,27800,27800,27800,27800,0
|
|
20241015,181800,27830516550,27800,27800,27800,27800,0
|
|
20241015,181700,27830516550,27800,27800,27800,27800,0
|
|
20241015,181600,27830516550,27800,27800,27800,27800,0
|
|
20241015,181500,27830516550,27800,27800,27800,27800,0
|
|
20241015,181400,27830516550,27800,27800,27800,27800,0
|
|
20241015,181300,27830516550,27800,27800,27800,27800,0
|
|
20241015,181200,27830516550,27800,27800,27800,27800,0
|
|
20241015,181100,27830516550,27800,27800,27800,27800,0
|
|
20241015,181000,27830516550,27800,27800,27800,27800,0
|
|
20241015,180900,27830516550,27800,27800,27800,27800,0
|
|
20241015,180800,27830516550,27800,27800,27800,27800,0
|
|
20241015,180700,27830516550,27800,27800,27800,27800,0
|
|
20241015,180600,27830516550,27800,27800,27800,27800,0
|
|
20241015,180500,27830516550,27800,27800,27800,27800,0
|
|
20241015,180400,27830516550,27800,27800,27800,27800,0
|
|
20241015,180300,27830516550,27800,27800,27800,27800,0
|
|
20241015,180200,27830516550,27800,27800,27800,27800,0
|
|
20241015,180100,27830516550,27800,27800,27800,27800,0
|
|
20241015,180000,27830516550,27800,27800,27800,27800,0
|
|
20241015,175900,27830516550,27800,27800,27800,27800,0
|
|
20241015,175800,27830516550,27800,27800,27800,27800,0
|
|
20241015,175700,27830516550,27800,27800,27800,27800,0
|
|
20241015,175600,27830516550,27800,27800,27800,27800,0
|
|
20241015,175500,27830516550,27800,27800,27800,27800,0
|
|
20241015,175400,27830516550,27800,27800,27800,27800,0
|
|
20241015,175300,27830516550,27800,27800,27800,27800,0
|
|
20241015,175200,27830516550,27800,27800,27800,27800,0
|
|
20241015,175100,27830516550,27800,27800,27800,27800,0
|
|
20241015,175000,27830516550,27800,27800,27800,27800,6988
|
|
20241015,174900,27830516550,27800,27800,27800,27800,0
|
|
20241015,174800,27830516550,27800,27800,27800,27800,0
|
|
20241015,174700,27830516550,27800,27800,27800,27800,0
|
|
20241015,174600,27830516550,27800,27800,27800,27800,0
|
|
20241015,174500,27830516550,27800,27800,27800,27800,0
|
|
20241015,174400,27830516550,27800,27800,27800,27800,0
|
|
20241015,174300,27830516550,27800,27800,27800,27800,0
|
|
20241015,174200,27830516550,27800,27800,27800,27800,0
|
|
20241015,174100,27830516550,27800,27800,27800,27800,0
|
|
20241015,174000,27830516550,27800,27800,27800,27800,0
|
|
20241015,173900,27830516550,27800,27800,27800,27800,0
|
|
20241015,173800,27830516550,27800,27800,27800,27800,0
|
|
20241015,173700,27830516550,27800,27800,27800,27800,0
|
|
20241015,173600,27830516550,27800,27800,27800,27800,0
|
|
20241015,173500,27830516550,27800,27800,27800,27800,0
|
|
20241015,173400,27830516550,27800,27800,27800,27800,0
|
|
20241015,173300,27830516550,27800,27800,27800,27800,0
|
|
20241015,173200,27830516550,27800,27800,27800,27800,0
|
|
20241015,173100,27830516550,27800,27800,27800,27800,0
|
|
20241015,173000,27830516550,27800,27800,27800,27800,0
|
|
20241015,172900,27830516550,27800,27800,27800,27800,0
|
|
20241015,172800,27830516550,27800,27800,27800,27800,0
|
|
20241015,172700,27830516550,27800,27800,27800,27800,0
|
|
20241015,172600,27830516550,27800,27800,27800,27800,0
|
|
20241015,172500,27830516550,27800,27800,27800,27800,0
|
|
20241015,172400,27830516550,27800,27800,27800,27800,0
|
|
20241015,172300,27830516550,27800,27800,27800,27800,0
|
|
20241015,172200,27830516550,27800,27800,27800,27800,0
|
|
20241015,172100,27830516550,27800,27800,27800,27800,0
|
|
20241015,172000,27830516550,27800,27800,27800,27800,6988
|
|
20241015,171900,27830516550,27800,27800,27800,27800,0
|
|
20241015,171800,27830516550,27800,27800,27800,27800,0
|
|
20241015,171700,27830516550,27800,27800,27800,27800,0
|
|
20241015,171600,27830516550,27800,27800,27800,27800,0
|
|
20241015,171500,27830516550,27800,27800,27800,27800,0
|
|
20241015,171400,27830516550,27800,27800,27800,27800,0
|
|
20241015,171300,27830516550,27800,27800,27800,27800,0
|
|
20241015,171200,27830516550,27800,27800,27800,27800,0
|
|
20241015,171100,27830516550,27800,27800,27800,27800,0
|
|
20241015,171000,27830516550,27800,27800,27800,27800,0
|
|
20241015,170900,27830516550,27800,27800,27800,27800,0
|
|
20241015,170800,27830516550,27800,27800,27800,27800,0
|
|
20241015,170700,27830516550,27800,27800,27800,27800,0
|
|
20241015,170600,27830516550,27800,27800,27800,27800,0
|
|
20241015,170500,27830516550,27800,27800,27800,27800,0
|
|
20241015,170400,27830516550,27800,27800,27800,27800,0
|
|
20241015,170300,27830516550,27800,27800,27800,27800,0
|
|
20241015,170200,27830516550,27800,27800,27800,27800,0
|
|
20241015,170100,27830516550,27800,27800,27800,27800,0
|
|
20241015,170000,27830516550,27800,27800,27800,27800,0
|
|
20241015,165900,27830516550,27800,27800,27800,27800,0
|
|
20241015,165800,27830516550,27800,27800,27800,27800,0
|
|
20241015,165700,27830516550,27800,27800,27800,27800,0
|
|
20241015,165600,27830516550,27800,27800,27800,27800,0
|
|
20241015,165500,27830516550,27800,27800,27800,27800,0
|
|
20241015,165400,27830516550,27800,27800,27800,27800,0
|
|
20241015,165300,27830516550,27800,27800,27800,27800,0
|
|
20241015,165200,27830516550,27800,27800,27800,27800,0
|
|
20241015,165100,27830516550,27800,27800,27800,27800,0
|
|
20241015,165000,27830516550,27800,27800,27800,27800,6988
|
|
20241015,164900,27830516550,27800,27800,27800,27800,0
|
|
20241015,164800,27830516550,27800,27800,27800,27800,0
|
|
20241015,164700,27830516550,27800,27800,27800,27800,0
|
|
20241015,164600,27830516550,27800,27800,27800,27800,0
|
|
20241015,164500,27830516550,27800,27800,27800,27800,0
|
|
20241015,164400,27830516550,27800,27800,27800,27800,0
|
|
20241015,164300,27830516550,27800,27800,27800,27800,0
|
|
20241015,164200,27830516550,27800,27800,27800,27800,0
|
|
20241015,164100,27830516550,27800,27800,27800,27800,0
|
|
20241015,164000,27830516550,27800,27800,27800,27800,0
|
|
20241015,163900,27830516550,27800,27800,27800,27800,0
|
|
20241015,163800,27830516550,27800,27800,27800,27800,0
|
|
20241015,163700,27830516550,27800,27800,27800,27800,0
|
|
20241015,163600,27830516550,27800,27800,27800,27800,0
|
|
20241015,163500,27830516550,27800,27800,27800,27800,0
|
|
20241015,163400,27830516550,27800,27800,27800,27800,0
|
|
20241015,163300,27830516550,27800,27800,27800,27800,0
|
|
20241015,163200,27830516550,27800,27800,27800,27800,0
|
|
20241015,163100,27830516550,27800,27800,27800,27800,0
|
|
20241015,163000,27830516550,27800,27800,27800,27800,0
|
|
20241015,162900,27830516550,27800,27800,27800,27800,0
|
|
20241015,162800,27830516550,27800,27800,27800,27800,0
|
|
20241015,162700,27830516550,27800,27800,27800,27800,0
|
|
20241015,162600,27830516550,27800,27800,27800,27800,0
|
|
20241015,162500,27830516550,27800,27800,27800,27800,0
|
|
20241015,162400,27830516550,27800,27800,27800,27800,0
|
|
20241015,162300,27830516550,27800,27800,27800,27800,0
|
|
20241015,162200,27830516550,27800,27800,27800,27800,0
|
|
20241015,162100,27830516550,27800,27800,27800,27800,0
|
|
20241015,162000,27830516550,27800,27800,27800,27800,6988
|
|
20241015,161900,27830516550,27800,27800,27800,27800,0
|
|
20241015,161800,27830516550,27800,27800,27800,27800,0
|
|
20241015,161700,27830516550,27800,27800,27800,27800,0
|
|
20241015,161600,27830516550,27800,27800,27800,27800,0
|
|
20241015,161500,27830516550,27800,27800,27800,27800,0
|
|
20241015,161400,27830516550,27800,27800,27800,27800,0
|
|
20241015,161300,27830516550,27800,27800,27800,27800,0
|
|
20241015,161200,27830516550,27800,27800,27800,27800,0
|
|
20241015,161100,27830516550,27800,27800,27800,27800,0
|
|
20241015,161000,27830516550,27800,27800,27800,27800,0
|
|
20241015,160900,27830516550,27800,27800,27800,27800,0
|
|
20241015,160800,27830516550,27800,27800,27800,27800,0
|
|
20241015,160700,27830516550,27800,27800,27800,27800,0
|
|
20241015,160600,27830516550,27800,27800,27800,27800,0
|
|
20241015,160500,27830516550,27800,27800,27800,27800,0
|
|
20241015,160400,27830516550,27800,27800,27800,27800,0
|
|
20241015,160300,27830516550,27800,27800,27800,27800,0
|
|
20241015,160200,27830516550,27800,27800,27800,27800,0
|
|
20241015,160100,27830516550,27800,27800,27800,27800,0
|
|
20241015,160000,27830516550,27800,27800,27800,27800,0
|
|
20241015,155900,27830516550,27800,27800,27800,27800,0
|
|
20241015,155800,27830516550,27800,27800,27800,27800,0
|
|
20241015,155700,27830516550,27800,27800,27800,27800,0
|
|
20241015,155600,27830516550,27800,27800,27800,27800,0
|
|
20241015,155500,27830516550,27800,27800,27800,27800,0
|
|
20241015,155400,27830516550,27800,27800,27800,27800,0
|
|
20241015,155300,27830516550,27800,27800,27800,27800,0
|
|
20241015,155200,27830516550,27800,27800,27800,27800,0
|
|
20241015,155100,27830516550,27800,27800,27800,27800,0
|
|
20241015,155000,27830516550,27800,27800,27800,27800,6988
|
|
20241015,154900,27830516550,27800,27800,27800,27800,0
|
|
20241015,154800,27830516550,27800,27800,27800,27800,0
|
|
20241015,154700,27830516550,27800,27800,27800,27800,0
|
|
20241015,154600,27830516550,27800,27800,27800,27800,0
|
|
20241015,154500,27830516550,27800,27800,27800,27800,0
|
|
20241015,154400,27830516550,27800,27800,27800,27800,0
|
|
20241015,154300,27830516550,27800,27800,27800,27800,0
|
|
20241015,154200,27830516550,27800,27800,27800,27800,0
|
|
20241015,154100,27830516550,27800,27800,27800,27800,0
|
|
20241015,154000,27830516550,27800,27800,27800,27800,0
|
|
20241015,153900,27830516550,27800,27800,27800,27800,0
|
|
20241015,153800,27830516550,27800,27800,27800,27800,0
|
|
20241015,153700,27830516550,27800,27800,27800,27800,0
|
|
20241015,153600,27830516550,27800,27800,27800,27800,0
|
|
20241015,153500,27830516550,27800,27800,27800,27800,0
|
|
20241015,153400,27830516550,27800,27800,27800,27800,0
|
|
20241015,153300,27830516550,27800,27800,27800,27800,0
|
|
20241015,153200,27830516550,27800,27800,27800,27800,0
|
|
20241015,153100,27830516550,27800,27800,27800,27800,0
|
|
20241015,153000,27830516550,27800,27800,27800,27800,6988
|
|
20241015,152900,27636250150,27650,27650,27650,27650,0
|
|
20241015,152800,27636250150,27650,27650,27650,27650,0
|
|
20241015,152700,27636250150,27650,27650,27650,27650,0
|
|
20241015,152600,27636250150,27650,27650,27650,27650,0
|
|
20241015,152500,27636250150,27650,27650,27650,27650,0
|
|
20241015,152400,27636250150,27650,27650,27650,27650,0
|
|
20241015,152300,27636250150,27650,27650,27650,27650,0
|
|
20241015,152200,27636250150,27650,27650,27650,27650,0
|
|
20241015,152100,27636250150,27650,27650,27650,27650,0
|
|
20241015,152000,27636250150,27650,27650,27650,27650,0
|
|
20241015,151900,27636250150,27650,27650,27800,27600,1632
|
|
20241015,151800,27590939700,27750,27400,27800,27400,7851
|
|
20241015,151700,27373619250,27400,27450,27500,27400,960
|
|
20241015,151600,27347287150,27450,27500,27500,27400,720
|
|
20241015,151500,27327527050,27500,27400,27500,27300,1480
|
|
20241015,151400,27286977700,27300,27350,27400,27300,797
|
|
20241015,151300,27265185750,27400,27300,27450,27300,695
|
|
20241015,151200,27246164700,27300,27450,27500,27250,6339
|
|
20241015,151100,27072456100,27450,27600,27650,27450,1829
|
|
20241015,151000,27022068900,27550,27750,27850,27400,4186
|
|
20241015,150900,26906636400,27750,27850,27900,27700,2030
|
|
20241015,150800,26850220600,27850,27850,27900,27800,670
|
|
20241015,150700,26831558150,27900,27850,27900,27750,864
|
|
20241015,150600,26807533350,27900,27950,27950,27800,2761
|
|
20241015,150500,26730440250,27900,27900,28000,27750,4565
|
|
20241015,150400,26602940150,27900,27800,28000,27750,10282
|
|
20241015,150300,26316276500,27750,27800,27800,27750,1106
|
|
20241015,150200,26285564250,27750,27700,27800,27650,1961
|
|
20241015,150100,26231207700,27650,27500,27700,27450,4164
|
|
20241015,150000,26116508950,27450,27500,27550,27400,627
|
|
20241015,145900,26099295050,27450,27500,27500,27400,969
|
|
20241015,145800,26072696050,27450,27500,27500,27450,783
|
|
20241015,145700,26051167450,27500,27500,27550,27450,3342
|
|
20241015,145600,25959356500,27500,27550,27600,27500,1521
|
|
20241015,145500,25917430850,27550,27600,27600,27550,744
|
|
20241015,145400,25896904400,27600,27550,27600,27550,1247
|
|
20241015,145300,25862516700,27550,27600,27600,27550,594
|
|
20241015,145200,25846148550,27550,27550,27650,27550,566
|
|
20241015,145100,25830546550,27550,27700,27850,27550,1626
|
|
20241015,145000,25785553600,27700,27700,27800,27650,1263
|
|
20241015,144900,25750500150,27650,27700,27700,27650,404
|
|
20241015,144800,25739314600,27800,27550,27800,27550,507
|
|
20241015,144700,25725278150,27600,27700,27700,27500,2296
|
|
20241015,144600,25661962400,27600,27650,27800,27550,2897
|
|
20241015,144500,25581972700,27750,27500,27750,27400,1041
|
|
20241015,144400,25553262800,27400,27550,27550,27400,1214
|
|
20241015,144300,25519849400,27500,27700,27750,27400,2384
|
|
20241015,144200,25454256850,27750,27600,27750,27600,597
|
|
20241015,144100,25437754850,27600,27600,27600,27400,4749
|
|
20241015,144000,25307209100,27500,27750,27750,27400,2283
|
|
20241015,143900,25244297350,27750,27950,27950,27500,2832
|
|
20241015,143800,25165669750,27950,27900,27950,27850,4387
|
|
20241015,143700,25043150150,27900,27850,27900,27850,2386
|
|
20241015,143600,24976644500,27800,27800,27850,27750,2513
|
|
20241015,143500,24906745400,27800,27750,27800,27750,2392
|
|
20241015,143400,24840282000,27750,27800,27800,27700,1543
|
|
20241015,143300,24797461500,27750,27700,27750,27700,2501
|
|
20241015,143200,24728128050,27750,27650,27750,27650,2024
|
|
20241015,143100,24672094500,27700,27650,27700,27600,1401
|
|
20241015,143000,24633331050,27650,27600,27750,27500,7254
|
|
20241015,142900,24432497150,27600,27550,27650,27550,1597
|
|
20241015,142800,24388435400,27500,27350,27500,27350,2430
|
|
20241015,142700,24321755850,27350,27400,27400,27300,2005
|
|
20241015,142600,24266895100,27400,27400,27450,27350,1690
|
|
20241015,142500,24220591500,27450,27350,27500,27250,5747
|
|
20241015,142400,24063196550,27350,27450,27450,27350,1739
|
|
20241015,142300,24015577500,27400,27450,27500,27250,8292
|
|
20241015,142200,23788724150,27500,27500,27550,27450,648
|
|
20241015,142100,23770895550,27500,27550,27550,27450,1634
|
|
20241015,142000,23725951700,27500,27500,27600,27500,864
|
|
20241015,141900,23702152400,27500,27550,27600,27500,561
|
|
20241015,141800,23686676850,27550,27550,27650,27500,564
|
|
20241015,141700,23671151000,27500,27650,27650,27500,1757
|
|
20241015,141600,23622673400,27650,27400,27650,27400,1408
|
|
20241015,141500,23583921600,27400,27500,27550,27400,1402
|
|
20241015,141400,23545453450,27500,27600,27600,27500,1096
|
|
20241015,141300,23515232000,27600,27500,27600,27400,1387
|
|
20241015,141200,23477095650,27450,27500,27550,27400,2683
|
|
20241015,141100,23403436650,27500,27600,27650,27500,3298
|
|
20241015,141000,23312590100,27600,27700,27700,27600,1381
|
|
20241015,140900,23274389650,27650,27600,27750,27600,1432
|
|
20241015,140800,23234721800,27650,27700,27700,27650,1038
|
|
20241015,140700,23205999900,27700,27600,27750,27600,1336
|
|
20241015,140600,23169033100,27600,27550,27600,27500,692
|
|
20241015,140500,23149969850,27550,27450,27550,27400,4104
|
|
20241015,140400,23037413400,27450,27550,27550,27450,1887
|
|
20241015,140300,22985565250,27500,27500,27600,27350,6618
|
|
20241015,140200,22804012250,27500,27600,27750,27500,4682
|
|
20241015,140100,22674670400,27650,27700,27800,27600,2576
|
|
20241015,140000,22603370900,27700,27800,27850,27700,4352
|
|
20241015,135900,22482497550,27800,27900,27950,27800,2039
|
|
20241015,135800,22425695600,27800,27900,27950,27800,3891
|
|
20241015,135700,22317133350,27900,27750,27950,27750,7287
|
|
20241015,135600,22114005800,27750,27750,27800,27550,5441
|
|
20241015,135500,21963234150,27750,27750,27850,27600,4999
|
|
20241015,135400,21824709000,27750,27850,27900,27750,4704
|
|
20241015,135300,21693924750,27800,27900,28000,27750,18928
|
|
20241015,135200,21164885900,27900,27800,28000,27800,20037
|
|
20241015,135100,20605544150,27850,27700,27850,27650,7565
|
|
20241015,135000,20395201100,27750,27400,27750,27400,35669
|
|
20241015,134900,19411015550,27400,27350,27450,27300,3199
|
|
20241015,134800,19323481750,27400,27500,27500,27400,1907
|
|
20241015,134700,19271086550,27500,27450,27500,27400,6333
|
|
20241015,134600,19097353000,27450,27400,27450,27200,4565
|
|
20241015,134500,18972587500,27400,27400,27450,27350,4684
|
|
20241015,134400,18844180350,27350,27350,27400,27200,1343
|
|
20241015,134300,18807455950,27350,27350,27350,27250,2579
|
|
20241015,134200,18737030000,27300,27300,27350,27300,2082
|
|
20241015,134100,18680151200,27300,27300,27350,27050,1408
|
|
20241015,134000,18641746100,27300,27400,27400,26900,5039
|
|
20241015,133900,18504712500,27400,27450,27450,27250,3916
|
|
20241015,133800,18397340750,27300,27250,27450,27250,6539
|
|
20241015,133700,18218632200,27250,27200,27300,27200,1788
|
|
20241015,133600,18169913250,27150,27100,27250,27100,736
|
|
20241015,133500,18149929400,27100,27100,27100,27050,1060
|
|
20241015,133400,18121214150,27050,27300,27300,27050,1511
|
|
20241015,133300,18080114600,27300,27250,27300,27250,2155
|
|
20241015,133200,18021312900,27250,27200,27300,27200,2025
|
|
20241015,133100,17966165450,27200,27200,27250,27150,959
|
|
20241015,133000,17940071100,27200,27050,27250,27000,805
|
|
20241015,132900,17918234050,27050,27100,27250,26950,1914
|
|
20241015,132800,17866476600,27100,27100,27200,26950,1072
|
|
20241015,132700,17837453200,27050,27050,27050,26950,1047
|
|
20241015,132600,17809154650,27050,27200,27250,26850,5831
|
|
20241015,132500,17651659400,27200,27250,27300,27200,1830
|
|
20241015,132400,17601740200,27200,27150,27300,27150,4039
|
|
20241015,132300,17491803450,27100,27150,27300,27100,7462
|
|
20241015,132200,17288725700,27100,26950,27450,26850,14646
|
|
20241015,132100,16890459400,26950,26950,26950,26750,5388
|
|
20241015,132000,16745517750,26900,26850,27000,26800,5656
|
|
20241015,131900,16593065250,26900,26800,26950,26800,3946
|
|
20241015,131800,16486975050,26800,26700,26800,26700,1050
|
|
20241015,131700,16458919350,26700,26700,26700,26650,464
|
|
20241015,131600,16446531100,26700,26700,26700,26600,142
|
|
20241015,131500,16442741550,26600,26650,26700,26550,1113
|
|
20241015,131400,16413092300,26600,26600,26650,26550,897
|
|
20241015,131300,16389240600,26600,26550,26600,26400,646
|
|
20241015,131200,16372138950,26550,26450,26550,26450,497
|
|
20241015,131100,16358974500,26400,26400,26450,26400,376
|
|
20241015,131000,16349040100,26450,26400,26450,26400,87
|
|
20241015,130900,16346742900,26400,26450,26450,26400,85
|
|
20241015,130800,16344495900,26450,26500,26500,26400,171
|
|
20241015,130700,16339969600,26500,26450,26500,26450,141
|
|
20241015,130600,16336238100,26450,26450,26500,26400,330
|
|
20241015,130500,16327517300,26500,26450,26500,26450,92
|
|
20241015,130400,16325082350,26400,26400,26450,26400,274
|
|
20241015,130300,16317845100,26400,26500,26500,26350,803
|
|
20241015,130200,16296623450,26450,26550,26550,26450,484
|
|
20241015,130100,16283787750,26550,26600,26600,26550,321
|
|
20241015,130000,16275251850,26550,26600,26600,26550,284
|
|
20241015,125900,16267698350,26600,26600,26650,26600,343
|
|
20241015,125800,16258573750,26600,26600,26600,26500,116
|
|
20241015,125700,16255488850,26600,26650,26650,26550,176
|
|
20241015,125600,16250805150,26650,26500,26650,26450,1306
|
|
20241015,125500,16216176100,26550,26550,26550,26500,239
|
|
20241015,125400,16209830800,26500,26550,26550,26500,138
|
|
20241015,125300,16206168200,26550,26550,26550,26500,150
|
|
20241015,125200,16202189900,26500,26400,26500,26400,1399
|
|
20241015,125100,16165215200,26400,26400,26450,26350,266
|
|
20241015,125000,16158197750,26400,26450,26450,26400,535
|
|
20241015,124900,16144068450,26450,26500,26500,26450,505
|
|
20241015,124800,16130706550,26500,26500,26550,26500,1035
|
|
20241015,124700,16103273550,26500,26550,26550,26500,800
|
|
20241015,124600,16082038550,26550,26550,26550,26550,147
|
|
20241015,124500,16078135700,26550,26550,26550,26500,261
|
|
20241015,124400,16071213950,26550,26550,26600,26500,586
|
|
20241015,124300,16055642450,26550,26500,26550,26500,681
|
|
20241015,124200,16037576550,26500,26400,26500,26350,470
|
|
20241015,124100,16025149250,26350,26300,26400,26300,806
|
|
20241015,124000,16003891000,26350,26350,26400,26300,1144
|
|
20241015,123900,15973789000,26350,26450,26450,26350,1469
|
|
20241015,123800,15935068050,26450,26400,26450,26350,288
|
|
20241015,123700,15927464500,26400,26500,26500,26400,2438
|
|
20241015,123600,15863078500,26450,26450,26500,26450,183
|
|
20241015,123500,15858237950,26450,26550,26550,26450,841
|
|
20241015,123400,15835943300,26550,26550,26550,26500,452
|
|
20241015,123300,15823947500,26600,26600,26600,26600,81
|
|
20241015,123200,15821792900,26600,26550,26600,26550,236
|
|
20241015,123100,15815516750,26550,26550,26550,26500,469
|
|
20241015,123000,15803066650,26550,26650,26650,26550,306
|
|
20241015,122900,15794924500,26650,26650,26700,26650,370
|
|
20241015,122800,15785060150,26650,26700,26750,26650,294
|
|
20241015,122700,15777221650,26750,26700,26750,26600,2196
|
|
20241015,122600,15718616800,26700,26650,26700,26650,581
|
|
20241015,122500,15703118000,26600,26500,26600,26500,924
|
|
20241015,122400,15678570000,26500,26500,26550,26450,284
|
|
20241015,122300,15671043100,26500,26600,26600,26450,650
|
|
20241015,122200,15653805850,26600,26750,26750,26450,1253
|
|
20241015,122100,15620447850,26700,26900,26900,26700,941
|
|
20241015,122000,15595246050,26900,26700,26900,26650,9172
|
|
20241015,121900,15348753400,26700,26650,26750,26550,1979
|
|
20241015,121800,15295914900,26650,26650,26700,26600,1368
|
|
20241015,121700,15259414800,26650,26400,26900,26400,6009
|
|
20241015,121600,15098943600,26400,26450,26450,26400,110
|
|
20241015,121500,15096037600,26450,26450,26450,26400,249
|
|
20241015,121400,15089454400,26450,26400,26450,26400,852
|
|
20241015,121300,15066953250,26400,26450,26450,26400,354
|
|
20241015,121200,15057603100,26450,26450,26450,26400,74
|
|
20241015,121100,15055645900,26450,26350,26450,26350,601
|
|
20241015,121000,15039784850,26350,26350,26350,26350,214
|
|
20241015,120900,15034145950,26350,26300,26350,26300,136
|
|
20241015,120800,15030565400,26300,26300,26300,26300,676
|
|
20241015,120700,15012786600,26300,26200,26300,26200,743
|
|
20241015,120600,14993313200,26200,26200,26200,26200,92
|
|
20241015,120500,14990902800,26200,26200,26200,26150,4
|
|
20241015,120400,14990798100,26200,26200,26200,26150,256
|
|
20241015,120300,14984093350,26200,26150,26200,26100,750
|
|
20241015,120200,14964498450,26150,26150,26150,26150,189
|
|
20241015,120100,14959556100,26200,26200,26200,26100,300
|
|
20241015,120000,14951710350,26200,26200,26200,26150,132
|
|
20241015,115900,14948254200,26200,26200,26200,26150,94
|
|
20241015,115800,14945791450,26200,26200,26200,26150,266
|
|
20241015,115700,14938832550,26200,26200,26250,26200,150
|
|
20241015,115600,14934900500,26200,26250,26250,26200,159
|
|
20241015,115500,14930730550,26300,26250,26300,26200,132
|
|
20241015,115400,14927264250,26300,26350,26350,26250,266
|
|
20241015,115300,14920267400,26350,26250,26350,26200,384
|
|
20241015,115200,14910165700,26250,26250,26300,26150,1098
|
|
20241015,115100,14881372600,26300,26200,26300,26200,268
|
|
20241015,115000,14874330650,26250,26200,26250,26200,112
|
|
20241015,114900,14871393400,26250,26300,26300,26200,299
|
|
20241015,114800,14863536750,26250,26250,26250,26250,334
|
|
20241015,114700,14854769250,26250,26300,26300,26250,115
|
|
20241015,114600,14851745700,26300,26300,26300,26300,235
|
|
20241015,114500,14845565200,26300,26250,26300,26250,132
|
|
20241015,114400,14842093700,26300,26300,26300,26250,153
|
|
20241015,114300,14838072900,26250,26300,26350,26250,814
|
|
20241015,114200,14816697800,26300,26300,26300,26250,249
|
|
20241015,114100,14810149250,26300,26250,26350,26250,700
|
|
20241015,114000,14791754350,26250,26250,26300,26200,390
|
|
20241015,113900,14781527100,26250,26250,26300,26200,268
|
|
20241015,113800,14774489350,26250,26250,26250,26200,210
|
|
20241015,113700,14768980900,26250,26300,26300,26250,423
|
|
20241015,113600,14757861900,26300,26300,26300,26250,101
|
|
20241015,113500,14755205700,26300,26300,26300,26250,250
|
|
20241015,113400,14748630750,26300,26300,26300,26250,132
|
|
20241015,113300,14745162250,26250,26250,26300,26200,427
|
|
20241015,113200,14733945750,26250,26150,26250,26150,405
|
|
20241015,113100,14723325550,26150,26050,26150,26050,314
|
|
20241015,113000,14715120750,26000,26000,26000,26000,411
|
|
20241015,112900,14704434750,26000,25950,26000,25900,236
|
|
20241015,112800,14698303550,25950,25950,25950,25900,1064
|
|
20241015,112700,14670740400,25950,26050,26050,25950,1188
|
|
20241015,112600,14639878350,26050,26100,26100,26050,83
|
|
20241015,112500,14637715750,26050,26100,26100,26050,92
|
|
20241015,112400,14635316050,26100,26100,26100,26050,281
|
|
20241015,112300,14627983050,26100,26100,26100,26050,469
|
|
20241015,112200,14615745800,26100,26050,26100,26000,497
|
|
20241015,112100,14602814950,26000,26000,26100,26000,302
|
|
20241015,112000,14594954600,26050,26100,26150,26000,3035
|
|
20241015,111900,14515676200,26150,26150,26200,26150,306
|
|
20241015,111800,14507669400,26150,26150,26200,26100,313
|
|
20241015,111700,14499490450,26150,26100,26150,26100,178
|
|
20241015,111600,14494840150,26100,26000,26100,26000,89
|
|
20241015,111500,14492517900,26100,25950,26100,25950,552
|
|
20241015,111400,14478155650,25950,26000,26000,25950,478
|
|
20241015,111300,14465735950,25950,26000,26000,25950,2012
|
|
20241015,111200,14413440150,26000,26000,26000,25950,416
|
|
20241015,111100,14402634600,25950,26050,26050,25950,1451
|
|
20241015,111000,14364905250,26000,25900,26050,25900,142
|
|
20241015,110900,14361213600,25950,25950,26000,25900,578
|
|
20241015,110800,14346212850,26050,25950,26050,25900,1207
|
|
20241015,110700,14314867450,25950,26000,26000,25850,657
|
|
20241015,110600,14297849300,25850,26000,26050,25850,3672
|
|
20241015,110500,14202795350,26050,26100,26150,25900,2048
|
|
20241015,110400,14149562500,26150,26050,26150,26050,577
|
|
20241015,110300,14134522550,26050,26100,26150,26050,475
|
|
20241015,110200,14122120400,26100,26150,26200,26050,4805
|
|
20241015,110100,13996613800,26200,26200,26250,26150,3609
|
|
20241015,110000,13902073050,26200,26400,26400,26200,4194
|
|
20241015,105900,13791887050,26400,26450,26450,26350,583
|
|
20241015,105800,13776493500,26450,26500,26500,26400,771
|
|
20241015,105700,13756120800,26500,26450,26500,26400,712
|
|
20241015,105600,13737293950,26450,26450,26450,26400,234
|
|
20241015,105500,13731108700,26500,26450,26500,26400,995
|
|
20241015,105400,13704806250,26450,26550,26550,26450,580
|
|
20241015,105300,13689444800,26500,26550,26550,26500,175
|
|
20241015,105200,13684801700,26600,26650,26650,26550,1535
|
|
20241015,105100,13644029550,26600,26700,26700,26600,176
|
|
20241015,105000,13639337600,26650,26650,26700,26600,360
|
|
20241015,104900,13629741550,26650,26600,26650,26550,257
|
|
20241015,104800,13622893750,26700,26650,26700,26550,481
|
|
20241015,104700,13610086000,26600,26600,26650,26500,302
|
|
20241015,104600,13602058750,26600,26750,26750,26550,581
|
|
20241015,104500,13586548000,26750,26500,26750,26500,5616
|
|
20241015,104400,13436774050,26400,26550,26550,26350,603
|
|
20241015,104300,13420827850,26450,26550,26600,26450,431
|
|
20241015,104200,13409397700,26500,26450,26550,26450,559
|
|
20241015,104100,13394589000,26500,26550,26550,26450,433
|
|
20241015,104000,13383134150,26500,26550,26550,26500,216
|
|
20241015,103900,13377406050,26550,26500,26600,26450,424
|
|
20241015,103800,13366145250,26400,26550,26600,26400,190
|
|
20241015,103700,13361106750,26550,26550,26550,26350,2215
|
|
20241015,103600,13302485600,26500,26550,26600,26450,424
|
|
20241015,103500,13291234250,26550,26550,26550,26500,217
|
|
20241015,103400,13285479450,26600,26550,26600,26500,452
|
|
20241015,103300,13273478950,26550,26450,26550,26450,1123
|
|
20241015,103200,13243707150,26400,26350,26500,26350,950
|
|
20241015,103100,13218654250,26350,26400,26450,26350,319
|
|
20241015,103000,13210232600,26500,26500,26500,26350,508
|
|
20241015,102900,13196808900,26500,26350,26500,26350,1301
|
|
20241015,102800,13162385150,26350,26450,26450,26350,547
|
|
20241015,102700,13147967950,26400,26500,26500,26400,379
|
|
20241015,102600,13137931650,26500,26300,26500,26250,1054
|
|
20241015,102500,13110103300,26250,26350,26350,26250,340
|
|
20241015,102400,13101161400,26350,26300,26350,26250,436
|
|
20241015,102300,13089702750,26300,26350,26400,26300,111
|
|
20241015,102200,13086775600,26350,26350,26400,26250,696
|
|
20241015,102100,13068417000,26350,26300,26400,26200,1629
|
|
20241015,102000,13025621900,26300,26300,26500,26250,548
|
|
20241015,101900,13011205800,26350,26450,26500,26300,2175
|
|
20241015,101800,12953774950,26500,26450,26500,26450,1199
|
|
20241015,101700,12922001950,26500,26500,26500,26450,352
|
|
20241015,101600,12912677450,26500,26500,26550,26400,38
|
|
20241015,101500,12911671450,26500,26400,26550,26400,606
|
|
20241015,101400,12895613350,26400,26550,26550,26400,835
|
|
20241015,101300,12873536650,26550,26400,26550,26350,1201
|
|
20241015,101200,12841784000,26450,26500,26500,26350,3065
|
|
20241015,101100,12760910250,26450,26450,26550,26450,1913
|
|
20241015,101000,12710219850,26400,26400,26500,26400,1134
|
|
20241015,100900,12680234250,26400,26550,26550,26400,977
|
|
20241015,100800,12654399850,26550,26600,26600,26500,1408
|
|
20241015,100700,12617078500,26650,26600,26650,26500,1619
|
|
20241015,100600,12574024650,26650,26750,26750,26550,1104
|
|
20241015,100500,12544574250,26750,26550,26750,26550,276
|
|
20241015,100400,12537200300,26500,26750,26850,26500,10093
|
|
20241015,100300,12267201650,26700,26450,26800,26400,4537
|
|
20241015,100200,12146253450,26400,26300,26500,26250,1435
|
|
20241015,100100,12108337850,26350,26500,26550,26150,2118
|
|
20241015,100000,12052412400,26600,26600,26600,26550,1051
|
|
20241015,095900,12024497200,26550,26550,26600,26450,898
|
|
20241015,095800,12000692750,26550,26550,26600,26400,1172
|
|
20241015,095700,11969613150,26550,26550,26550,26350,2388
|
|
20241015,095600,11906351900,26550,26500,26600,26450,1648
|
|
20241015,095500,11862577400,26500,26400,26500,26300,980
|
|
20241015,095400,11836647750,26400,26200,26400,26150,1345
|
|
20241015,095300,11801305200,26300,26450,26450,26100,3438
|
|
20241015,095200,11710750650,26500,26400,26500,26400,2503
|
|
20241015,095100,11644554450,26500,26450,26550,26400,4197
|
|
20241015,095000,11533322950,26450,26200,26450,26050,1792
|
|
20241015,094900,11486329300,26200,26100,26350,26050,1769
|
|
20241015,094800,11439940350,26050,25900,26050,25800,2236
|
|
20241015,094700,11381889400,25850,26000,26050,25850,5319
|
|
20241015,094600,11243884900,26000,26100,26150,26000,4427
|
|
20241015,094500,11128574200,26100,26250,26250,26100,6338
|
|
20241015,094400,10962785350,26250,26300,26350,26200,1816
|
|
20241015,094300,10915040850,26350,26200,26400,26200,2763
|
|
20241015,094200,10842382900,26200,26150,26250,26150,2416
|
|
20241015,094100,10779124250,26100,25950,26200,25950,3025
|
|
20241015,094000,10700182250,26150,25950,26150,25700,13328
|
|
20241015,093900,10354251000,25800,26350,26450,25800,11518
|
|
20241015,093800,10053388450,26350,26500,26550,26350,1548
|
|
20241015,093700,10012487500,26550,26450,26550,26300,3701
|
|
20241015,093600,9914779950,26450,26600,26650,26400,5283
|
|
20241015,093500,9774660350,26600,26400,26700,26300,3595
|
|
20241015,093400,9679273650,26300,26500,26550,26300,4571
|
|
20241015,093300,9558623950,26450,26650,26750,26350,7371
|
|
20241015,093200,9363145900,26600,26900,26900,26550,13393
|
|
20241015,093100,9004758800,26950,27000,27150,26900,6677
|
|
20241015,093000,8824596250,27050,27450,27450,26800,15333
|
|
20241015,092900,8409053550,27450,27450,27600,27150,21513
|
|
20241015,092800,7819683300,27350,27500,27550,27000,28736
|
|
20241015,092700,7036406250,27550,26900,27700,26850,29535
|
|
20241015,092600,6231613750,26900,26800,26950,26750,12195
|
|
20241015,092500,5903752200,26750,26900,26950,26650,7501
|
|
20241015,092400,5702795700,26950,26550,26950,26350,9431
|
|
20241015,092300,5451335700,26550,26600,26600,26300,4135
|
|
20241015,092200,5341957100,26600,26500,26600,26150,10592
|
|
20241015,092100,5063343300,26600,26700,26750,26400,9455
|
|
20241015,092000,4811802200,26600,26800,26850,26450,12422
|
|
20241015,091900,4480274250,26750,26950,27000,26700,17436
|
|
20241015,091800,4011239800,26900,26800,27000,26600,15115
|
|
20241015,091700,3605321450,26800,26550,26800,26500,15694
|
|
20241015,091600,3186351900,26600,26450,26900,26450,23730
|
|
20241015,091500,2552620250,26400,26500,26500,26300,9667
|
|
20241015,091400,2297195800,26500,26250,26500,26150,10159
|
|
20241015,091300,2030181450,26250,26200,26350,26150,12100
|
|
20241015,091200,1712662150,26150,26000,26200,26000,7572
|
|
20241015,091100,1514617200,26050,25800,26100,25800,6552
|
|
20241015,091000,1344122100,26000,25500,26000,25400,4995
|
|
20241015,090900,1216374800,25500,25700,25750,25500,1379
|
|
20241015,090800,1181065650,25650,25850,25850,25650,2302
|
|
20241015,090700,1121782550,25850,26100,26150,25700,4137
|
|
20241015,090600,1014732100,26100,25750,26250,25700,9774
|
|
20241015,090500,760622400,25700,25650,25800,25600,9281
|
|
20241015,090400,522199100,25600,25550,25800,25500,2077
|
|
20241015,090300,468996400,25500,25700,25700,25400,6785
|
|
20241015,090200,295415000,25800,25650,25800,25550,5135
|
|
20241015,090100,163218050,25650,25600,25700,25550,2217
|
|
20241015,090000,106432150,25700,25650,25800,25500,4083
|