710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,204700,23044643850,27850,27850,27850,27850,7284
|
|
20241016,204600,23044643850,27850,27850,27850,27850,0
|
|
20241016,204500,23044643850,27850,27850,27850,27850,0
|
|
20241016,204400,23044643850,27850,27850,27850,27850,0
|
|
20241016,204300,23044643850,27850,27850,27850,27850,0
|
|
20241016,204200,23044643850,27850,27850,27850,27850,0
|
|
20241016,204100,23044643850,27850,27850,27850,27850,0
|
|
20241016,204000,23044643850,27850,27850,27850,27850,0
|
|
20241016,203900,23044643850,27850,27850,27850,27850,0
|
|
20241016,203800,23044643850,27850,27850,27850,27850,0
|
|
20241016,203700,23044643850,27850,27850,27850,27850,0
|
|
20241016,203600,23044643850,27850,27850,27850,27850,0
|
|
20241016,203500,23044643850,27850,27850,27850,27850,0
|
|
20241016,203400,23044643850,27850,27850,27850,27850,0
|
|
20241016,203300,23044643850,27850,27850,27850,27850,0
|
|
20241016,203200,23044643850,27850,27850,27850,27850,0
|
|
20241016,203100,23044643850,27850,27850,27850,27850,0
|
|
20241016,203000,23044643850,27850,27850,27850,27850,0
|
|
20241016,202900,23044643850,27850,27850,27850,27850,0
|
|
20241016,202800,23044643850,27850,27850,27850,27850,0
|
|
20241016,202700,23044643850,27850,27850,27850,27850,0
|
|
20241016,202600,23044643850,27850,27850,27850,27850,0
|
|
20241016,202500,23044643850,27850,27850,27850,27850,0
|
|
20241016,202400,23044643850,27850,27850,27850,27850,0
|
|
20241016,202300,23044643850,27850,27850,27850,27850,0
|
|
20241016,202200,23044643850,27850,27850,27850,27850,0
|
|
20241016,202100,23044643850,27850,27850,27850,27850,0
|
|
20241016,202000,23044643850,27850,27850,27850,27850,0
|
|
20241016,201900,23044643850,27850,27850,27850,27850,0
|
|
20241016,201800,23044643850,27850,27850,27850,27850,0
|
|
20241016,201700,23044643850,27850,27850,27850,27850,7284
|
|
20241016,201600,23044643850,27850,27850,27850,27850,0
|
|
20241016,201500,23044643850,27850,27850,27850,27850,0
|
|
20241016,201400,23044643850,27850,27850,27850,27850,0
|
|
20241016,201300,23044643850,27850,27850,27850,27850,0
|
|
20241016,201200,23044643850,27850,27850,27850,27850,0
|
|
20241016,201100,23044643850,27850,27850,27850,27850,0
|
|
20241016,201000,23044643850,27850,27850,27850,27850,0
|
|
20241016,200900,23044643850,27850,27850,27850,27850,0
|
|
20241016,200800,23044643850,27850,27850,27850,27850,0
|
|
20241016,200700,23044643850,27850,27850,27850,27850,0
|
|
20241016,200600,23044643850,27850,27850,27850,27850,0
|
|
20241016,200500,23044643850,27850,27850,27850,27850,0
|
|
20241016,200400,23044643850,27850,27850,27850,27850,0
|
|
20241016,200300,23044643850,27850,27850,27850,27850,0
|
|
20241016,200200,23044643850,27850,27850,27850,27850,0
|
|
20241016,200100,23044643850,27850,27850,27850,27850,0
|
|
20241016,200000,23044643850,27850,27850,27850,27850,0
|
|
20241016,195900,23044643850,27850,27850,27850,27850,0
|
|
20241016,195800,23044643850,27850,27850,27850,27850,0
|
|
20241016,195700,23044643850,27850,27850,27850,27850,0
|
|
20241016,195600,23044643850,27850,27850,27850,27850,0
|
|
20241016,195500,23044643850,27850,27850,27850,27850,0
|
|
20241016,195400,23044643850,27850,27850,27850,27850,0
|
|
20241016,195300,23044643850,27850,27850,27850,27850,0
|
|
20241016,195200,23044643850,27850,27850,27850,27850,0
|
|
20241016,195100,23044643850,27850,27850,27850,27850,0
|
|
20241016,195000,23044643850,27850,27850,27850,27850,0
|
|
20241016,194900,23044643850,27850,27850,27850,27850,0
|
|
20241016,194800,23044643850,27850,27850,27850,27850,0
|
|
20241016,194700,23044643850,27850,27850,27850,27850,7284
|
|
20241016,194600,23044643850,27850,27850,27850,27850,0
|
|
20241016,194500,23044643850,27850,27850,27850,27850,0
|
|
20241016,194400,23044643850,27850,27850,27850,27850,0
|
|
20241016,194300,23044643850,27850,27850,27850,27850,0
|
|
20241016,194200,23044643850,27850,27850,27850,27850,0
|
|
20241016,194100,23044643850,27850,27850,27850,27850,0
|
|
20241016,194000,23044643850,27850,27850,27850,27850,0
|
|
20241016,193900,23044643850,27850,27850,27850,27850,0
|
|
20241016,193800,23044643850,27850,27850,27850,27850,0
|
|
20241016,193700,23044643850,27850,27850,27850,27850,0
|
|
20241016,193600,23044643850,27850,27850,27850,27850,0
|
|
20241016,193500,23044643850,27850,27850,27850,27850,0
|
|
20241016,193400,23044643850,27850,27850,27850,27850,0
|
|
20241016,193300,23044643850,27850,27850,27850,27850,0
|
|
20241016,193200,23044643850,27850,27850,27850,27850,0
|
|
20241016,193100,23044643850,27850,27850,27850,27850,0
|
|
20241016,193000,23044643850,27850,27850,27850,27850,0
|
|
20241016,192900,23044643850,27850,27850,27850,27850,0
|
|
20241016,192800,23044643850,27850,27850,27850,27850,0
|
|
20241016,192700,23044643850,27850,27850,27850,27850,0
|
|
20241016,192600,23044643850,27850,27850,27850,27850,0
|
|
20241016,192500,23044643850,27850,27850,27850,27850,0
|
|
20241016,192400,23044643850,27850,27850,27850,27850,0
|
|
20241016,192300,23044643850,27850,27850,27850,27850,0
|
|
20241016,192200,23044643850,27850,27850,27850,27850,0
|
|
20241016,192100,23044643850,27850,27850,27850,27850,0
|
|
20241016,192000,23044643850,27850,27850,27850,27850,0
|
|
20241016,191900,23044643850,27850,27850,27850,27850,0
|
|
20241016,191800,23044643850,27850,27850,27850,27850,0
|
|
20241016,191700,23044643850,27850,27850,27850,27850,7284
|
|
20241016,191600,23044643850,27850,27850,27850,27850,0
|
|
20241016,191500,23044643850,27850,27850,27850,27850,0
|
|
20241016,191400,23044643850,27850,27850,27850,27850,0
|
|
20241016,191300,23044643850,27850,27850,27850,27850,0
|
|
20241016,191200,23044643850,27850,27850,27850,27850,0
|
|
20241016,191100,23044643850,27850,27850,27850,27850,0
|
|
20241016,191000,23044643850,27850,27850,27850,27850,0
|
|
20241016,190900,23044643850,27850,27850,27850,27850,0
|
|
20241016,190800,23044643850,27850,27850,27850,27850,0
|
|
20241016,190700,23044643850,27850,27850,27850,27850,0
|
|
20241016,190600,23044643850,27850,27850,27850,27850,0
|
|
20241016,190500,23044643850,27850,27850,27850,27850,0
|
|
20241016,190400,23044643850,27850,27850,27850,27850,0
|
|
20241016,190300,23044643850,27850,27850,27850,27850,0
|
|
20241016,190200,23044643850,27850,27850,27850,27850,0
|
|
20241016,190100,23044643850,27850,27850,27850,27850,0
|
|
20241016,190000,23044643850,27850,27850,27850,27850,0
|
|
20241016,185900,23044643850,27850,27850,27850,27850,0
|
|
20241016,185800,23044643850,27850,27850,27850,27850,0
|
|
20241016,185700,23044643850,27850,27850,27850,27850,0
|
|
20241016,185600,23044643850,27850,27850,27850,27850,0
|
|
20241016,185500,23044643850,27850,27850,27850,27850,0
|
|
20241016,185400,23044643850,27850,27850,27850,27850,0
|
|
20241016,185300,23044643850,27850,27850,27850,27850,0
|
|
20241016,185200,23044643850,27850,27850,27850,27850,0
|
|
20241016,185100,23044643850,27850,27850,27850,27850,0
|
|
20241016,185000,23044643850,27850,27850,27850,27850,0
|
|
20241016,184900,23044643850,27850,27850,27850,27850,0
|
|
20241016,184800,23044643850,27850,27850,27850,27850,0
|
|
20241016,184700,23044643850,27850,27850,27850,27850,7284
|
|
20241016,184600,23044643850,27850,27850,27850,27850,0
|
|
20241016,184500,23044643850,27850,27850,27850,27850,0
|
|
20241016,184400,23044643850,27850,27850,27850,27850,0
|
|
20241016,184300,23044643850,27850,27850,27850,27850,0
|
|
20241016,184200,23044643850,27850,27850,27850,27850,0
|
|
20241016,184100,23044643850,27850,27850,27850,27850,0
|
|
20241016,184000,23044643850,27850,27850,27850,27850,0
|
|
20241016,183900,23044643850,27850,27850,27850,27850,0
|
|
20241016,183800,23044643850,27850,27850,27850,27850,0
|
|
20241016,183700,23044643850,27850,27850,27850,27850,0
|
|
20241016,183600,23044643850,27850,27850,27850,27850,0
|
|
20241016,183500,23044643850,27850,27850,27850,27850,0
|
|
20241016,183400,23044643850,27850,27850,27850,27850,0
|
|
20241016,183300,23044643850,27850,27850,27850,27850,0
|
|
20241016,183200,23044643850,27850,27850,27850,27850,0
|
|
20241016,183100,23044643850,27850,27850,27850,27850,0
|
|
20241016,183000,23044643850,27850,27850,27850,27850,0
|
|
20241016,182900,23044643850,27850,27850,27850,27850,0
|
|
20241016,182800,23044643850,27850,27850,27850,27850,0
|
|
20241016,182700,23044643850,27850,27850,27850,27850,0
|
|
20241016,182600,23044643850,27850,27850,27850,27850,0
|
|
20241016,182500,23044643850,27850,27850,27850,27850,0
|
|
20241016,182400,23044643850,27850,27850,27850,27850,0
|
|
20241016,182300,23044643850,27850,27850,27850,27850,0
|
|
20241016,182200,23044643850,27850,27850,27850,27850,0
|
|
20241016,182100,23044643850,27850,27850,27850,27850,0
|
|
20241016,182000,23044643850,27850,27850,27850,27850,0
|
|
20241016,181900,23044643850,27850,27850,27850,27850,0
|
|
20241016,181800,23044643850,27850,27850,27850,27850,0
|
|
20241016,181700,23044643850,27850,27850,27850,27850,7284
|
|
20241016,181600,23044643850,27850,27850,27850,27850,0
|
|
20241016,181500,23044643850,27850,27850,27850,27850,0
|
|
20241016,181400,23044643850,27850,27850,27850,27850,0
|
|
20241016,181300,23044643850,27850,27850,27850,27850,0
|
|
20241016,181200,23044643850,27850,27850,27850,27850,0
|
|
20241016,181100,23044643850,27850,27850,27850,27850,0
|
|
20241016,181000,23044643850,27850,27850,27850,27850,0
|
|
20241016,180900,23044643850,27850,27850,27850,27850,0
|
|
20241016,180800,23044643850,27850,27850,27850,27850,0
|
|
20241016,180700,23044643850,27850,27850,27850,27850,0
|
|
20241016,180600,23044643850,27850,27850,27850,27850,0
|
|
20241016,180500,23044643850,27850,27850,27850,27850,0
|
|
20241016,180400,23044643850,27850,27850,27850,27850,0
|
|
20241016,180300,23044643850,27850,27850,27850,27850,0
|
|
20241016,180200,23044643850,27850,27850,27850,27850,0
|
|
20241016,180100,23044643850,27850,27850,27850,27850,0
|
|
20241016,180000,23044643850,27850,27850,27850,27850,0
|
|
20241016,175900,23044643850,27850,27850,27850,27850,0
|
|
20241016,175800,23044643850,27850,27850,27850,27850,0
|
|
20241016,175700,23044643850,27850,27850,27850,27850,0
|
|
20241016,175600,23044643850,27850,27850,27850,27850,0
|
|
20241016,175500,23044643850,27850,27850,27850,27850,0
|
|
20241016,175400,23044643850,27850,27850,27850,27850,0
|
|
20241016,175300,23044643850,27850,27850,27850,27850,0
|
|
20241016,175200,23044643850,27850,27850,27850,27850,0
|
|
20241016,175100,23044643850,27850,27850,27850,27850,0
|
|
20241016,175000,23044643850,27850,27850,27850,27850,0
|
|
20241016,174900,23044643850,27850,27850,27850,27850,0
|
|
20241016,174800,23044643850,27850,27850,27850,27850,0
|
|
20241016,174700,23044643850,27850,27850,27850,27850,7284
|
|
20241016,174600,23044643850,27850,27850,27850,27850,0
|
|
20241016,174500,23044643850,27850,27850,27850,27850,0
|
|
20241016,174400,23044643850,27850,27850,27850,27850,0
|
|
20241016,174300,23044643850,27850,27850,27850,27850,0
|
|
20241016,174200,23044643850,27850,27850,27850,27850,0
|
|
20241016,174100,23044643850,27850,27850,27850,27850,0
|
|
20241016,174000,23044643850,27850,27850,27850,27850,0
|
|
20241016,173900,23044643850,27850,27850,27850,27850,0
|
|
20241016,173800,23044643850,27850,27850,27850,27850,0
|
|
20241016,173700,23044643850,27850,27850,27850,27850,0
|
|
20241016,173600,23044643850,27850,27850,27850,27850,0
|
|
20241016,173500,23044643850,27850,27850,27850,27850,0
|
|
20241016,173400,23044643850,27850,27850,27850,27850,0
|
|
20241016,173300,23044643850,27850,27850,27850,27850,0
|
|
20241016,173200,23044643850,27850,27850,27850,27850,0
|
|
20241016,173100,23044643850,27850,27850,27850,27850,0
|
|
20241016,173000,23044643850,27850,27850,27850,27850,0
|
|
20241016,172900,23044643850,27850,27850,27850,27850,0
|
|
20241016,172800,23044643850,27850,27850,27850,27850,0
|
|
20241016,172700,23044643850,27850,27850,27850,27850,0
|
|
20241016,172600,23044643850,27850,27850,27850,27850,0
|
|
20241016,172500,23044643850,27850,27850,27850,27850,0
|
|
20241016,172400,23044643850,27850,27850,27850,27850,0
|
|
20241016,172300,23044643850,27850,27850,27850,27850,0
|
|
20241016,172200,23044643850,27850,27850,27850,27850,0
|
|
20241016,172100,23044643850,27850,27850,27850,27850,0
|
|
20241016,172000,23044643850,27850,27850,27850,27850,0
|
|
20241016,171900,23044643850,27850,27850,27850,27850,0
|
|
20241016,171800,23044643850,27850,27850,27850,27850,0
|
|
20241016,171700,23044643850,27850,27850,27850,27850,7284
|
|
20241016,171600,23044643850,27850,27850,27850,27850,0
|
|
20241016,171500,23044643850,27850,27850,27850,27850,0
|
|
20241016,171400,23044643850,27850,27850,27850,27850,0
|
|
20241016,171300,23044643850,27850,27850,27850,27850,0
|
|
20241016,171200,23044643850,27850,27850,27850,27850,0
|
|
20241016,171100,23044643850,27850,27850,27850,27850,0
|
|
20241016,171000,23044643850,27850,27850,27850,27850,0
|
|
20241016,170900,23044643850,27850,27850,27850,27850,0
|
|
20241016,170800,23044643850,27850,27850,27850,27850,0
|
|
20241016,170700,23044643850,27850,27850,27850,27850,0
|
|
20241016,170600,23044643850,27850,27850,27850,27850,0
|
|
20241016,170500,23044643850,27850,27850,27850,27850,0
|
|
20241016,170400,23044643850,27850,27850,27850,27850,0
|
|
20241016,170300,23044643850,27850,27850,27850,27850,0
|
|
20241016,170200,23044643850,27850,27850,27850,27850,0
|
|
20241016,170100,23044643850,27850,27850,27850,27850,0
|
|
20241016,170000,23044643850,27850,27850,27850,27850,0
|
|
20241016,165900,23044643850,27850,27850,27850,27850,0
|
|
20241016,165800,23044643850,27850,27850,27850,27850,0
|
|
20241016,165700,23044643850,27850,27850,27850,27850,0
|
|
20241016,165600,23044643850,27850,27850,27850,27850,0
|
|
20241016,165500,23044643850,27850,27850,27850,27850,0
|
|
20241016,165400,23044643850,27850,27850,27850,27850,0
|
|
20241016,165300,23044643850,27850,27850,27850,27850,0
|
|
20241016,165200,23044643850,27850,27850,27850,27850,0
|
|
20241016,165100,23044643850,27850,27850,27850,27850,0
|
|
20241016,165000,23044643850,27850,27850,27850,27850,0
|
|
20241016,164900,23044643850,27850,27850,27850,27850,0
|
|
20241016,164800,23044643850,27850,27850,27850,27850,0
|
|
20241016,164700,23044643850,27850,27850,27850,27850,7284
|
|
20241016,164600,23044643850,27850,27850,27850,27850,0
|
|
20241016,164500,23044643850,27850,27850,27850,27850,0
|
|
20241016,164400,23044643850,27850,27850,27850,27850,0
|
|
20241016,164300,23044643850,27850,27850,27850,27850,0
|
|
20241016,164200,23044643850,27850,27850,27850,27850,0
|
|
20241016,164100,23044643850,27850,27850,27850,27850,0
|
|
20241016,164000,23044643850,27850,27850,27850,27850,0
|
|
20241016,163900,23044643850,27850,27850,27850,27850,0
|
|
20241016,163800,23044643850,27850,27850,27850,27850,0
|
|
20241016,163700,23044643850,27850,27850,27850,27850,0
|
|
20241016,163600,23044643850,27850,27850,27850,27850,0
|
|
20241016,163500,23044643850,27850,27850,27850,27850,0
|
|
20241016,163400,23044643850,27850,27850,27850,27850,0
|
|
20241016,163300,23044643850,27850,27850,27850,27850,0
|
|
20241016,163200,23044643850,27850,27850,27850,27850,0
|
|
20241016,163100,23044643850,27850,27850,27850,27850,0
|
|
20241016,163000,23044643850,27850,27850,27850,27850,0
|
|
20241016,162900,23044643850,27850,27850,27850,27850,0
|
|
20241016,162800,23044643850,27850,27850,27850,27850,0
|
|
20241016,162700,23044643850,27850,27850,27850,27850,0
|
|
20241016,162600,23044643850,27850,27850,27850,27850,0
|
|
20241016,162500,23044643850,27850,27850,27850,27850,0
|
|
20241016,162400,23044643850,27850,27850,27850,27850,0
|
|
20241016,162300,23044643850,27850,27850,27850,27850,0
|
|
20241016,162200,23044643850,27850,27850,27850,27850,0
|
|
20241016,162100,23044643850,27850,27850,27850,27850,0
|
|
20241016,162000,23044643850,27850,27850,27850,27850,0
|
|
20241016,161900,23044643850,27850,27850,27850,27850,0
|
|
20241016,161800,23044643850,27850,27850,27850,27850,0
|
|
20241016,161700,23044643850,27850,27850,27850,27850,7284
|
|
20241016,161600,23044643850,27850,27850,27850,27850,0
|
|
20241016,161500,23044643850,27850,27850,27850,27850,0
|
|
20241016,161400,23044643850,27850,27850,27850,27850,0
|
|
20241016,161300,23044643850,27850,27850,27850,27850,0
|
|
20241016,161200,23044643850,27850,27850,27850,27850,0
|
|
20241016,161100,23044643850,27850,27850,27850,27850,0
|
|
20241016,161000,23044643850,27850,27850,27850,27850,0
|
|
20241016,160900,23044643850,27850,27850,27850,27850,0
|
|
20241016,160800,23044643850,27850,27850,27850,27850,0
|
|
20241016,160700,23044643850,27850,27850,27850,27850,0
|
|
20241016,160600,23044643850,27850,27850,27850,27850,0
|
|
20241016,160500,23044643850,27850,27850,27850,27850,0
|
|
20241016,160400,23044643850,27850,27850,27850,27850,0
|
|
20241016,160300,23044643850,27850,27850,27850,27850,0
|
|
20241016,160200,23044643850,27850,27850,27850,27850,0
|
|
20241016,160100,23044643850,27850,27850,27850,27850,0
|
|
20241016,160000,23044643850,27850,27850,27850,27850,0
|
|
20241016,155900,23044643850,27850,27850,27850,27850,0
|
|
20241016,155800,23044643850,27850,27850,27850,27850,0
|
|
20241016,155700,23044643850,27850,27850,27850,27850,0
|
|
20241016,155600,23044643850,27850,27850,27850,27850,0
|
|
20241016,155500,23044643850,27850,27850,27850,27850,0
|
|
20241016,155400,23044643850,27850,27850,27850,27850,0
|
|
20241016,155300,23044643850,27850,27850,27850,27850,0
|
|
20241016,155200,23044643850,27850,27850,27850,27850,0
|
|
20241016,155100,23044643850,27850,27850,27850,27850,0
|
|
20241016,155000,23044643850,27850,27850,27850,27850,0
|
|
20241016,154900,23044643850,27850,27850,27850,27850,0
|
|
20241016,154800,23044643850,27850,27850,27850,27850,0
|
|
20241016,154700,23044643850,27850,27850,27850,27850,7284
|
|
20241016,154600,23044643850,27850,27850,27850,27850,0
|
|
20241016,154500,23044643850,27850,27850,27850,27850,0
|
|
20241016,154400,23044643850,27850,27850,27850,27850,0
|
|
20241016,154300,23044643850,27850,27850,27850,27850,0
|
|
20241016,154200,23044643850,27850,27850,27850,27850,0
|
|
20241016,154100,23044643850,27850,27850,27850,27850,0
|
|
20241016,154000,23044643850,27850,27850,27850,27850,0
|
|
20241016,153900,23044643850,27850,27850,27850,27850,0
|
|
20241016,153800,23044643850,27850,27850,27850,27850,0
|
|
20241016,153700,23044643850,27850,27850,27850,27850,0
|
|
20241016,153600,23044643850,27850,27850,27850,27850,0
|
|
20241016,153500,23044643850,27850,27850,27850,27850,0
|
|
20241016,153400,23044643850,27850,27850,27850,27850,0
|
|
20241016,153300,23044643850,27850,27850,27850,27850,0
|
|
20241016,153200,23044643850,27850,27850,27850,27850,0
|
|
20241016,153100,23044643850,27850,27850,27850,27850,0
|
|
20241016,153000,23044643850,27850,27850,27850,27850,7284
|
|
20241016,152900,22841784450,28050,28050,28050,28050,0
|
|
20241016,152800,22841784450,28050,28050,28050,28050,0
|
|
20241016,152700,22841784450,28050,28050,28050,28050,0
|
|
20241016,152600,22841784450,28050,28050,28050,28050,0
|
|
20241016,152500,22841784450,28050,28050,28050,28050,0
|
|
20241016,152400,22841784450,28050,28050,28050,28050,0
|
|
20241016,152300,22841784450,28050,28050,28050,28050,0
|
|
20241016,152200,22841784450,28050,28050,28050,28050,0
|
|
20241016,152100,22841784450,28050,28050,28050,28050,0
|
|
20241016,152000,22841784450,28050,28050,28050,28050,0
|
|
20241016,151900,22841784450,28050,27850,28050,27800,5865
|
|
20241016,151800,22677683750,27800,27800,27800,27750,1544
|
|
20241016,151700,22634762750,27850,27800,27850,27750,2251
|
|
20241016,151600,22572171150,27800,27850,27900,27750,1033
|
|
20241016,151500,22543390500,27750,27700,27850,27700,504
|
|
20241016,151400,22529393350,27700,27750,27850,27700,248
|
|
20241016,151300,22522508200,27750,27750,27750,27700,234
|
|
20241016,151200,22516015500,27650,27650,27750,27650,370
|
|
20241016,151100,22505771200,27700,27700,27750,27700,726
|
|
20241016,151000,22485651550,27700,27750,27750,27700,1007
|
|
20241016,150900,22457720050,27750,27850,27900,27750,3188
|
|
20241016,150800,22368939750,27850,27800,27900,27800,670
|
|
20241016,150700,22350276250,27800,27800,27900,27800,1380
|
|
20241016,150600,22311841400,27800,27800,27900,27800,1711
|
|
20241016,150500,22264206400,27800,27850,27900,27800,4810
|
|
20241016,150400,22130183950,27850,27750,27900,27750,565
|
|
20241016,150300,22114478150,27800,27700,27800,27700,1981
|
|
20241016,150200,22059521700,27700,27750,27750,27700,402
|
|
20241016,150100,22048384550,27750,27750,27750,27650,1886
|
|
20241016,150000,21996069100,27700,27700,27750,27700,566
|
|
20241016,145900,21980377900,27700,27750,27750,27650,516
|
|
20241016,145800,21966075750,27750,27700,27800,27700,454
|
|
20241016,145700,21953466400,27750,27700,27750,27600,1469
|
|
20241016,145600,21912849200,27600,27700,27750,27600,326
|
|
20241016,145500,21903822250,27750,27950,28000,27550,16043
|
|
20241016,145400,21458425550,28000,27950,28050,27900,906
|
|
20241016,145300,21433078500,27900,27850,27900,27850,247
|
|
20241016,145200,21426190850,27850,27800,28000,27750,1647
|
|
20241016,145100,21380327300,27800,27800,27800,27750,557
|
|
20241016,145000,21364844250,27800,28050,28150,27750,8305
|
|
20241016,144900,21132579950,28100,28100,28300,28050,6324
|
|
20241016,144800,20954390700,28100,27850,28200,27850,7904
|
|
20241016,144700,20732721900,27850,27750,27850,27700,2355
|
|
20241016,144600,20667260200,27750,27550,27750,27550,2432
|
|
20241016,144500,20599909300,27550,27500,27600,27500,262
|
|
20241016,144400,20592691550,27500,27500,27550,27450,261
|
|
20241016,144300,20585519200,27450,27450,27450,27400,182
|
|
20241016,144200,20580526300,27450,27400,27650,27300,656
|
|
20241016,144100,20562496950,27400,27300,27400,27250,231
|
|
20241016,144000,20556190050,27250,27150,27250,27150,458
|
|
20241016,143900,20543724950,27200,27200,27200,27150,424
|
|
20241016,143800,20532210450,27200,27050,27200,27000,1267
|
|
20241016,143700,20497866700,27050,27350,27350,27000,3839
|
|
20241016,143600,20393745600,27350,27450,27450,27350,385
|
|
20241016,143500,20383192250,27450,27450,27500,27350,686
|
|
20241016,143400,20364342000,27450,27250,27450,27250,6890
|
|
20241016,143300,20175960200,27200,27300,27350,27200,4659
|
|
20241016,143200,20048877200,27300,27350,27350,27250,932
|
|
20241016,143100,20023399700,27250,27350,27350,27200,9030
|
|
20241016,143000,19776560550,27350,27350,27350,27300,6261
|
|
20241016,142900,19605348650,27350,27450,27500,27300,3877
|
|
20241016,142800,19499225400,27450,27450,27500,27400,2294
|
|
20241016,142700,19436274150,27500,27700,27700,27450,5342
|
|
20241016,142600,19289086650,27700,27700,27700,27700,333
|
|
20241016,142500,19279862550,27700,27700,27750,27700,2644
|
|
20241016,142400,19206552250,27750,27750,27750,27700,333
|
|
20241016,142300,19197319250,27750,27800,27800,27700,1514
|
|
20241016,142200,19155305300,27800,27850,27850,27750,6029
|
|
20241016,142100,18987907600,27850,27850,27850,27750,1665
|
|
20241016,142000,18941584150,27850,27900,27950,27850,1199
|
|
20241016,141900,18908136750,27900,27900,28000,27900,667
|
|
20241016,141800,18889522750,27900,27900,27950,27850,923
|
|
20241016,141700,18863761900,27900,28100,28100,27850,2018
|
|
20241016,141600,18807289250,28000,27800,28350,27750,9352
|
|
20241016,141500,18543208550,27750,27900,27950,27750,1402
|
|
20241016,141400,18504225900,27950,28050,28050,27900,2153
|
|
20241016,141300,18443913150,28100,28100,28150,28050,431
|
|
20241016,141200,18431810400,28050,28300,28300,28050,4130
|
|
20241016,141100,18315130150,28300,28150,28300,28150,10619
|
|
20241016,141000,18015263250,28100,28050,28150,28000,5899
|
|
20241016,140900,17849597050,28050,28000,28050,27900,7060
|
|
20241016,140800,17651767900,28050,27900,28050,27850,1443
|
|
20241016,140700,17611379750,27900,27750,28050,27750,1731
|
|
20241016,140600,17562991500,27750,27800,27950,27750,3134
|
|
20241016,140500,17475821850,27800,27900,27900,27800,1007
|
|
20241016,140400,17447800300,27900,27950,27950,27900,2088
|
|
20241016,140300,17389536550,27950,27950,28000,27950,752
|
|
20241016,140200,17368515200,27950,28000,28000,27950,3315
|
|
20241016,140100,17275742600,28000,28000,28000,27950,1963
|
|
20241016,140000,17220778850,27950,27800,27950,27800,1647
|
|
20241016,135900,17174935200,27750,27750,27800,27750,702
|
|
20241016,135800,17155429300,27750,27700,27750,27700,266
|
|
20241016,135700,17148054300,27700,27700,27700,27650,269
|
|
20241016,135600,17140615200,27700,27800,27800,27700,625
|
|
20241016,135500,17123278600,27800,28050,28050,27800,4418
|
|
20241016,135400,16999893150,28050,28000,28100,28000,1375
|
|
20241016,135300,16961310850,28050,28050,28050,28000,1124
|
|
20241016,135200,16929794050,28000,27900,28000,27900,2219
|
|
20241016,135100,16867710750,27900,28000,28000,27900,468
|
|
20241016,135000,16854627100,28000,28050,28050,27950,411
|
|
20241016,134900,16843114750,28050,27850,28050,27850,5942
|
|
20241016,134800,16676885800,27850,27850,27900,27850,311
|
|
20241016,134700,16668220950,27850,27850,27900,27850,411
|
|
20241016,134600,16656769600,27900,27900,27900,27850,1107
|
|
20241016,134500,16625886450,27900,27900,27950,27800,235
|
|
20241016,134400,16619330450,27900,27950,27950,27900,636
|
|
20241016,134300,16601575500,27950,27850,27950,27850,3021
|
|
20241016,134200,16517226150,27850,27750,27850,27650,3392
|
|
20241016,134100,16422903100,27800,27800,27850,27800,2240
|
|
20241016,134000,16360630400,27800,27750,27850,27750,591
|
|
20241016,133900,16344199550,27750,27750,27750,27700,1019
|
|
20241016,133800,16315924450,27750,27750,27800,27700,377
|
|
20241016,133700,16305463150,27750,27850,27900,27750,2763
|
|
20241016,133600,16228480500,27850,27900,27900,27850,1104
|
|
20241016,133500,16197680350,27950,27950,27950,27900,3656
|
|
20241016,133400,16095541850,27950,28000,28000,27900,2189
|
|
20241016,133300,16034332500,28000,27800,28000,27650,6328
|
|
20241016,133200,15858122300,27800,27650,27850,27600,6625
|
|
20241016,133100,15674002800,27700,27300,27700,27200,5602
|
|
20241016,133000,15519611300,27350,27350,27350,27300,456
|
|
20241016,132900,15507145650,27350,27050,27400,27050,4973
|
|
20241016,132800,15371772650,27050,26900,27050,26900,1013
|
|
20241016,132700,15344450650,26900,26900,26900,26900,4
|
|
20241016,132600,15344343050,26900,26850,26900,26850,478
|
|
20241016,132500,15331497100,26850,26850,26900,26850,616
|
|
20241016,132400,15314957300,26850,26950,26950,26850,1194
|
|
20241016,132300,15282889800,26900,26950,26950,26900,1592
|
|
20241016,132200,15240029750,27000,27000,27000,27000,225
|
|
20241016,132100,15233954750,27000,26950,27050,26950,366
|
|
20241016,132000,15224067400,27000,27000,27000,27000,266
|
|
20241016,131900,15216885400,27000,27000,27050,27000,707
|
|
20241016,131800,15197796150,27000,27100,27100,27000,407
|
|
20241016,131700,15186803600,27050,27100,27100,27050,202
|
|
20241016,131600,15181338850,27100,27100,27100,27050,225
|
|
20241016,131500,15175241450,27100,27100,27100,27100,336
|
|
20241016,131400,15166135850,27050,27100,27100,27050,579
|
|
20241016,131300,15150446000,27100,27000,27100,26950,221
|
|
20241016,131200,15144478750,27000,26950,27000,26950,794
|
|
20241016,131100,15123072100,26950,26900,26950,26850,1488
|
|
20241016,131000,15082981350,26850,26850,26850,26850,401
|
|
20241016,130900,15072214500,26850,26800,26850,26800,339
|
|
20241016,130800,15063112400,26800,26800,26800,26750,415
|
|
20241016,130700,15051999650,26800,26800,26800,26750,859
|
|
20241016,130600,15028982900,26800,27000,27000,26750,8579
|
|
20241016,130500,14798387000,27000,27000,27100,27000,1087
|
|
20241016,130400,14769005800,26900,27050,27050,26850,10613
|
|
20241016,130300,14483518250,27100,27100,27100,27000,337
|
|
20241016,130200,14474393150,27000,27150,27200,27000,6105
|
|
20241016,130100,14309224450,27100,27250,27300,27100,1625
|
|
20241016,130000,14265040950,27300,27300,27350,27250,679
|
|
20241016,125900,14246506700,27300,27300,27350,27300,731
|
|
20241016,125800,14226550300,27300,27450,27450,27300,8957
|
|
20241016,125700,13981527300,27450,27400,27500,27400,178
|
|
20241016,125600,13976641300,27450,27600,27600,27450,4570
|
|
20241016,125500,13850756250,27650,27650,27650,27650,67
|
|
20241016,125400,13848903700,27600,27650,27650,27600,241
|
|
20241016,125300,13842251600,27600,27650,27700,27600,683
|
|
20241016,125200,13823365450,27650,27700,27700,27650,279
|
|
20241016,125100,13815651000,27700,27650,27700,27650,258
|
|
20241016,125000,13808512300,27700,27700,27700,27700,2
|
|
20241016,124900,13808456900,27700,27700,27700,27650,410
|
|
20241016,124800,13797101550,27700,27700,27700,27650,1398
|
|
20241016,124700,13758396050,27750,27750,27800,27750,841
|
|
20241016,124600,13735056300,27700,27800,27800,27700,203
|
|
20241016,124500,13729424550,27800,27800,27800,27800,64
|
|
20241016,124400,13727645350,27750,27800,27800,27750,516
|
|
20241016,124300,13713307000,27850,27850,27900,27800,372
|
|
20241016,124200,13702947650,27850,27850,27900,27850,287
|
|
20241016,124100,13694954650,27850,27900,27900,27850,274
|
|
20241016,124000,13687310100,27900,27950,27950,27900,907
|
|
20241016,123900,13661972100,27950,27850,27950,27800,1946
|
|
20241016,123800,13607668050,27800,27850,27850,27800,200
|
|
20241016,123700,13602099450,27850,27800,27850,27750,3576
|
|
20241016,123600,13502610600,27750,27600,27750,27600,4089
|
|
20241016,123500,13389347200,27550,27600,27600,27550,980
|
|
20241016,123400,13362328350,27600,27600,27600,27600,9
|
|
20241016,123300,13362079950,27600,27600,27600,27600,631
|
|
20241016,123200,13344664350,27600,27600,27650,27600,324
|
|
20241016,123100,13335711950,27600,27600,27650,27600,152
|
|
20241016,123000,13331515700,27650,27600,27650,27600,74
|
|
20241016,122900,13329473250,27650,27600,27650,27600,15
|
|
20241016,122800,13329059100,27600,27650,27650,27600,154
|
|
20241016,122700,13324807000,27600,27650,27650,27600,258
|
|
20241016,122600,13317677800,27600,27600,27650,27550,398
|
|
20241016,122500,13306690800,27550,27600,27650,27550,465
|
|
20241016,122400,13293844650,27600,27600,27600,27600,151
|
|
20241016,122300,13289677050,27600,27500,27600,27500,383
|
|
20241016,122200,13279123250,27500,27350,27500,27350,1080
|
|
20241016,122100,13249484050,27350,27400,27400,27350,129
|
|
20241016,122000,13245951400,27400,27400,27400,27400,164
|
|
20241016,121900,13241457800,27350,27450,27450,27350,63
|
|
20241016,121800,13239731600,27400,27400,27450,27400,413
|
|
20241016,121700,13228415350,27450,27450,27450,27450,50
|
|
20241016,121600,13227042850,27450,27450,27450,27450,58
|
|
20241016,121500,13225450750,27500,27500,27500,27500,22
|
|
20241016,121400,13224845750,27500,27550,27550,27500,52
|
|
20241016,121300,13223413500,27500,27450,27500,27450,69
|
|
20241016,121200,13221518500,27500,27500,27500,27500,546
|
|
20241016,121100,13206503500,27500,27450,27500,27450,856
|
|
20241016,121000,13182987550,27450,27500,27500,27450,127
|
|
20241016,120900,13179495700,27500,27500,27500,27400,156
|
|
20241016,120800,13175208900,27450,27450,27450,27450,121
|
|
20241016,120700,13171887450,27450,27450,27450,27450,13
|
|
20241016,120600,13171530600,27500,27500,27600,27500,579
|
|
20241016,120500,13155587000,27450,27450,27500,27450,274
|
|
20241016,120400,13148055700,27500,27500,27500,27450,156
|
|
20241016,120300,13143770700,27450,27500,27500,27450,274
|
|
20241016,120200,13136248500,27500,27450,27500,27450,61
|
|
20241016,120100,13134571150,27450,27500,27500,27450,552
|
|
20241016,120000,13119391300,27550,27550,27600,27550,392
|
|
20241016,115900,13108588850,27550,27550,27600,27550,562
|
|
20241016,115800,13093105000,27550,27550,27550,27550,208
|
|
20241016,115700,13087374600,27550,27550,27600,27550,479
|
|
20241016,115600,13074177400,27500,27600,27600,27500,1386
|
|
20241016,115500,13036003350,27650,27500,27650,27500,336
|
|
20241016,115400,13026750200,27500,27400,27500,27350,203
|
|
20241016,115300,13021175600,27400,27600,27600,27350,1734
|
|
20241016,115200,12973657800,27500,27450,27550,27450,1711
|
|
20241016,115100,12926531250,27450,27400,27500,27400,593
|
|
20241016,115000,12910272100,27400,27400,27400,27400,26
|
|
20241016,114900,12909559700,27350,27350,27400,27350,169
|
|
20241016,114800,12904937400,27350,27400,27400,27350,222
|
|
20241016,114700,12898864800,27400,27350,27400,27350,289
|
|
20241016,114600,12890959350,27450,27350,27450,27350,326
|
|
20241016,114500,12882017200,27350,27400,27400,27350,297
|
|
20241016,114400,12873883850,27350,27400,27400,27350,139
|
|
20241016,114300,12870082050,27400,27350,27450,27350,453
|
|
20241016,114200,12857683200,27350,27350,27350,27350,116
|
|
20241016,114100,12854510600,27350,27350,27400,27350,201
|
|
20241016,114000,12849007950,27350,27300,27400,27300,321
|
|
20241016,113900,12840232150,27300,27400,27400,27250,1364
|
|
20241016,113800,12802969700,27400,27500,27500,27400,483
|
|
20241016,113700,12789706150,27500,27500,27550,27450,1017
|
|
20241016,113600,12761732800,27450,27500,27500,27450,325
|
|
20241016,113500,12752797850,27500,27550,27550,27500,893
|
|
20241016,113400,12728238800,27600,27500,27600,27500,700
|
|
20241016,113300,12708928950,27500,27500,27550,27500,607
|
|
20241016,113200,12692213000,27500,27450,27500,27450,504
|
|
20241016,113100,12678369650,27450,27400,27450,27400,290
|
|
20241016,113000,12670418200,27400,27300,27400,27300,651
|
|
20241016,112900,12652611600,27300,27350,27350,27300,268
|
|
20241016,112800,12645288900,27450,27400,27500,27300,1932
|
|
20241016,112700,12592461650,27350,27300,27400,27300,1575
|
|
20241016,112600,12549326550,27300,27600,27600,27300,3428
|
|
20241016,112500,12455178900,27600,27650,27650,27550,2064
|
|
20241016,112400,12398193550,27700,27800,27900,27700,3309
|
|
20241016,112300,12306231400,27750,27700,27750,27700,1702
|
|
20241016,112200,12259022000,27750,27650,27750,27650,202
|
|
20241016,112100,12253430550,27650,27850,27900,27650,1820
|
|
20241016,112000,12202831950,27850,27850,27900,27750,1492
|
|
20241016,111900,12161315750,27850,27850,27850,27800,951
|
|
20241016,111800,12134848450,27850,27700,27900,27700,2105
|
|
20241016,111700,12076357800,27750,27750,27750,27700,826
|
|
20241016,111600,12053438250,27750,27650,27750,27650,393
|
|
20241016,111500,12042547850,27650,27550,27700,27550,559
|
|
20241016,111400,12027094600,27550,27550,27650,27500,1203
|
|
20241016,111300,11993946600,27500,27450,27550,27450,690
|
|
20241016,111200,11974983350,27500,27550,27600,27500,1224
|
|
20241016,111100,11941242600,27550,27650,27650,27500,1378
|
|
20241016,111000,11903297950,27650,27500,27650,27500,917
|
|
20241016,110900,11877952300,27500,27500,27600,27500,1494
|
|
20241016,110800,11836813200,27500,27600,27600,27500,1445
|
|
20241016,110700,11797020700,27600,27850,27950,27600,5934
|
|
20241016,110600,11632335750,27850,27900,27950,27850,1064
|
|
20241016,110500,11602653150,27900,27950,27950,27800,1062
|
|
20241016,110400,11573054000,27950,27900,27950,27750,1623
|
|
20241016,110300,11527897250,27850,28050,28050,27800,8570
|
|
20241016,110200,11288413550,28050,27950,28250,27900,16821
|
|
20241016,110100,10815969000,27950,27850,28150,27850,23628
|
|
20241016,110000,10154681400,27850,27800,27850,27700,1649
|
|
20241016,105900,10108873050,27800,27600,27800,27600,2097
|
|
20241016,105800,10050706200,27600,27650,27700,27550,5858
|
|
20241016,105700,9888742500,27650,27600,27700,27550,1826
|
|
20241016,105600,9838297700,27600,27800,27800,27550,11775
|
|
20241016,105500,9512107650,27800,27650,27800,27600,6384
|
|
20241016,105400,9335095750,27650,27500,27750,27450,12641
|
|
20241016,105300,8985309050,27650,27400,27650,27400,9667
|
|
20241016,105200,8719233200,27300,27400,27400,27300,2111
|
|
20241016,105100,8661496550,27350,27300,27500,27300,1705
|
|
20241016,105000,8614845500,27400,27350,27400,27300,3879
|
|
20241016,104900,8508920450,27350,27400,27500,27350,1498
|
|
20241016,104800,8467827050,27450,27450,27500,27350,704
|
|
20241016,104700,8448505100,27400,27400,27600,27350,4590
|
|
20241016,104600,8322308150,27400,27350,27400,27350,454
|
|
20241016,104500,8309871150,27350,27350,27500,27300,4722
|
|
20241016,104400,8180437050,27350,27500,27500,27250,1558
|
|
20241016,104300,8137879500,27500,27500,27500,27400,4303
|
|
20241016,104200,8019737950,27450,27400,27500,27400,758
|
|
20241016,104100,7998956150,27400,27400,27450,27250,2064
|
|
20241016,104000,7942590250,27400,27150,27400,27150,3910
|
|
20241016,103900,7835721100,27150,27300,27350,27150,1015
|
|
20241016,103800,7808046750,27300,27400,27450,27300,1991
|
|
20241016,103700,7753570950,27450,27450,27500,27300,3182
|
|
20241016,103600,7666251900,27500,27650,27700,27400,9276
|
|
20241016,103500,7410937000,27600,27700,27850,27600,6110
|
|
20241016,103400,7241731100,27750,27750,27800,27550,11186
|
|
20241016,103300,6931591450,27750,27000,27750,26950,12910
|
|
20241016,103200,6577247950,27000,27000,27050,26950,622
|
|
20241016,103100,6560481750,27050,27100,27100,26950,626
|
|
20241016,103000,6543566550,27100,27100,27200,26950,4083
|
|
20241016,102900,6433122550,27150,27050,27350,26900,5883
|
|
20241016,102800,6273433150,27050,27050,27100,26800,4025
|
|
20241016,102700,6164763600,26750,26650,27400,26600,11190
|
|
20241016,102600,5862413200,26650,26400,26650,26300,3935
|
|
20241016,102500,5757823700,26300,26450,26500,26300,1604
|
|
20241016,102400,5715393250,26500,26450,26550,26450,555
|
|
20241016,102300,5700682400,26450,26400,26500,26400,594
|
|
20241016,102200,5684955650,26350,26300,26350,26300,226
|
|
20241016,102100,5679001700,26300,26250,26350,26200,993
|
|
20241016,102000,5652887600,26250,26200,26250,26200,219
|
|
20241016,101900,5647139650,26150,26150,26150,26150,0
|
|
20241016,101800,5647139650,26150,26200,26200,26150,1373
|
|
20241016,101700,5611217350,26200,26200,26200,26200,2884
|
|
20241016,101600,5535656550,26200,26300,26350,26200,1394
|
|
20241016,101500,5499074750,26300,26250,26300,26250,174
|
|
20241016,101400,5494500450,26250,26250,26250,26200,440
|
|
20241016,101300,5482950500,26250,26250,26250,26250,7
|
|
20241016,101200,5482766750,26250,26250,26250,26200,432
|
|
20241016,101100,5471431250,26250,26150,26250,26150,368
|
|
20241016,101000,5461798350,26150,26150,26150,26100,286
|
|
20241016,100900,5454320050,26150,26200,26200,26100,86
|
|
20241016,100800,5452071600,26100,26200,26500,26100,2837
|
|
20241016,100700,5377720800,26150,26150,26200,26150,472
|
|
20241016,100600,5365372950,26150,26300,26300,26150,395
|
|
20241016,100500,5355042200,26150,26200,26200,26150,810
|
|
20241016,100400,5333822850,26200,26200,26250,26200,580
|
|
20241016,100300,5318616000,26200,26450,26450,26200,2998
|
|
20241016,100200,5239574250,26450,26550,26650,26450,2304
|
|
20241016,100100,5178391600,26500,26450,26550,26450,339
|
|
20241016,100000,5169404450,26450,26400,26450,26400,207
|
|
20241016,095900,5163932650,26400,26400,26400,26350,581
|
|
20241016,095800,5148596850,26350,26350,26450,26350,592
|
|
20241016,095700,5132978850,26350,26250,26450,26250,2021
|
|
20241016,095600,5079758600,26250,26250,26300,26200,1758
|
|
20241016,095500,5033607600,26200,26200,26250,26200,230
|
|
20241016,095400,5027571900,26200,26150,26200,26150,305
|
|
20241016,095300,5019586600,26150,25950,26200,25950,2757
|
|
20241016,095200,4947559350,25950,25950,26000,25950,1697
|
|
20241016,095100,4903441600,25950,25950,26000,25950,201
|
|
20241016,095000,4898221450,25950,25850,26000,25800,768
|
|
20241016,094900,4878294000,25800,25900,25900,25800,1930
|
|
20241016,094800,4828436250,25900,25850,25950,25850,526
|
|
20241016,094700,4814838100,25850,25800,25950,25750,4164
|
|
20241016,094600,4707215900,25750,26000,26150,25700,8032
|
|
20241016,094500,4499264650,26000,26100,26150,25950,3496
|
|
20241016,094400,4408290650,26100,26100,26200,26050,3201
|
|
20241016,094300,4324659250,26050,26000,26100,25950,4629
|
|
20241016,094200,4204125200,26000,25950,26150,25900,8200
|
|
20241016,094100,3991399200,26000,26500,26500,25950,20866
|
|
20241016,094000,3445270250,26500,26500,26550,26500,2094
|
|
20241016,093900,3389775050,26500,26450,26500,26450,3408
|
|
20241016,093800,3299581700,26450,26450,26500,26450,460
|
|
20241016,093700,3287414450,26450,26500,26500,26450,1088
|
|
20241016,093600,3258635950,26450,26500,26650,26450,1096
|
|
20241016,093500,3229594000,26500,26500,26700,26450,1335
|
|
20241016,093400,3194223400,26500,26550,26600,26500,1756
|
|
20241016,093300,3147657650,26500,26650,26700,26500,1856
|
|
20241016,093200,3098268900,26650,26600,26700,26500,3514
|
|
20241016,093100,3005001100,26600,26650,26650,26500,770
|
|
20241016,093000,2984527450,26550,26750,26800,26500,3859
|
|
20241016,092900,2881864850,26750,26850,26850,26750,578
|
|
20241016,092800,2866374750,26800,26950,26950,26800,1203
|
|
20241016,092700,2834065300,26950,26850,26950,26800,4011
|
|
20241016,092600,2726185950,26950,26750,26950,26750,1637
|
|
20241016,092500,2682323850,26850,26850,26900,26700,2520
|
|
20241016,092400,2614793550,26850,26800,26850,26700,547
|
|
20241016,092300,2600155300,26750,26950,26950,26750,1665
|
|
20241016,092200,2555430250,26950,26650,26950,26650,3305
|
|
20241016,092100,2466837450,26650,26500,26800,26500,547
|
|
20241016,092000,2452260700,26500,26550,26550,26400,673
|
|
20241016,091900,2434428850,26550,26300,26700,26250,5039
|
|
20241016,091800,2300646650,26350,26300,26350,26200,2392
|
|
20241016,091700,2237920750,26200,26100,26300,26050,5490
|
|
20241016,091600,2094225500,26100,26150,26250,26050,1626
|
|
20241016,091500,2051628250,26100,26350,26550,25950,10201
|
|
20241016,091400,1784886400,26350,26450,26450,26350,2235
|
|
20241016,091300,1725871450,26450,26350,26450,26350,2353
|
|
20241016,091200,1663776400,26350,26700,26700,26300,9547
|
|
20241016,091100,1411475000,26600,26600,26800,26600,704
|
|
20241016,091000,1392743700,26600,26700,26800,26550,4291
|
|
20241016,090900,1278552600,26700,26900,27000,26700,1564
|
|
20241016,090800,1236693150,26900,26650,27000,26550,3584
|
|
20241016,090700,1140888250,26650,26950,27050,26650,3973
|
|
20241016,090600,1034483350,26950,27450,27450,26950,6002
|
|
20241016,090500,871015900,27450,27250,27500,27250,3906
|
|
20241016,090400,764092100,27250,27100,27300,27000,3920
|
|
20241016,090300,657809600,27100,27000,27200,26900,4008
|
|
20241016,090200,549396000,26950,27200,27300,26800,4904
|
|
20241016,090100,416609600,27200,27300,27500,27150,4070
|
|
20241016,090000,305323950,27150,26650,27300,26650,10998
|