711 lines
39 KiB
CSV
711 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,204800,41364135700,30100,30100,30100,30100,9831
|
|
20241017,204700,41364135700,30100,30100,30100,30100,0
|
|
20241017,204600,41364135700,30100,30100,30100,30100,0
|
|
20241017,204500,41364135700,30100,30100,30100,30100,0
|
|
20241017,204400,41364135700,30100,30100,30100,30100,0
|
|
20241017,204300,41364135700,30100,30100,30100,30100,0
|
|
20241017,204200,41364135700,30100,30100,30100,30100,0
|
|
20241017,204100,41364135700,30100,30100,30100,30100,0
|
|
20241017,204000,41364135700,30100,30100,30100,30100,0
|
|
20241017,203900,41364135700,30100,30100,30100,30100,0
|
|
20241017,203800,41364135700,30100,30100,30100,30100,0
|
|
20241017,203700,41364135700,30100,30100,30100,30100,0
|
|
20241017,203600,41364135700,30100,30100,30100,30100,0
|
|
20241017,203500,41364135700,30100,30100,30100,30100,0
|
|
20241017,203400,41364135700,30100,30100,30100,30100,0
|
|
20241017,203300,41364135700,30100,30100,30100,30100,0
|
|
20241017,203200,41364135700,30100,30100,30100,30100,0
|
|
20241017,203100,41364135700,30100,30100,30100,30100,0
|
|
20241017,203000,41364135700,30100,30100,30100,30100,0
|
|
20241017,202900,41364135700,30100,30100,30100,30100,0
|
|
20241017,202800,41364135700,30100,30100,30100,30100,0
|
|
20241017,202700,41364135700,30100,30100,30100,30100,0
|
|
20241017,202600,41364135700,30100,30100,30100,30100,0
|
|
20241017,202500,41364135700,30100,30100,30100,30100,0
|
|
20241017,202400,41364135700,30100,30100,30100,30100,0
|
|
20241017,202300,41364135700,30100,30100,30100,30100,0
|
|
20241017,202200,41364135700,30100,30100,30100,30100,0
|
|
20241017,202100,41364135700,30100,30100,30100,30100,0
|
|
20241017,202000,41364135700,30100,30100,30100,30100,0
|
|
20241017,201900,41364135700,30100,30100,30100,30100,0
|
|
20241017,201800,41364135700,30100,30100,30100,30100,9831
|
|
20241017,201700,41364135700,30100,30100,30100,30100,0
|
|
20241017,201600,41364135700,30100,30100,30100,30100,0
|
|
20241017,201500,41364135700,30100,30100,30100,30100,0
|
|
20241017,201400,41364135700,30100,30100,30100,30100,0
|
|
20241017,201300,41364135700,30100,30100,30100,30100,0
|
|
20241017,201200,41364135700,30100,30100,30100,30100,0
|
|
20241017,201100,41364135700,30100,30100,30100,30100,0
|
|
20241017,201000,41364135700,30100,30100,30100,30100,0
|
|
20241017,200900,41364135700,30100,30100,30100,30100,0
|
|
20241017,200800,41364135700,30100,30100,30100,30100,0
|
|
20241017,200700,41364135700,30100,30100,30100,30100,0
|
|
20241017,200600,41364135700,30100,30100,30100,30100,0
|
|
20241017,200500,41364135700,30100,30100,30100,30100,0
|
|
20241017,200400,41364135700,30100,30100,30100,30100,0
|
|
20241017,200300,41364135700,30100,30100,30100,30100,0
|
|
20241017,200200,41364135700,30100,30100,30100,30100,0
|
|
20241017,200100,41364135700,30100,30100,30100,30100,0
|
|
20241017,200000,41364135700,30100,30100,30100,30100,0
|
|
20241017,195900,41364135700,30100,30100,30100,30100,0
|
|
20241017,195800,41364135700,30100,30100,30100,30100,0
|
|
20241017,195700,41364135700,30100,30100,30100,30100,0
|
|
20241017,195600,41364135700,30100,30100,30100,30100,0
|
|
20241017,195500,41364135700,30100,30100,30100,30100,0
|
|
20241017,195400,41364135700,30100,30100,30100,30100,0
|
|
20241017,195300,41364135700,30100,30100,30100,30100,0
|
|
20241017,195200,41364135700,30100,30100,30100,30100,0
|
|
20241017,195100,41364135700,30100,30100,30100,30100,0
|
|
20241017,195000,41364135700,30100,30100,30100,30100,0
|
|
20241017,194900,41364135700,30100,30100,30100,30100,0
|
|
20241017,194800,41364135700,30100,30100,30100,30100,9831
|
|
20241017,194700,41364135700,30100,30100,30100,30100,0
|
|
20241017,194600,41364135700,30100,30100,30100,30100,0
|
|
20241017,194500,41364135700,30100,30100,30100,30100,0
|
|
20241017,194400,41364135700,30100,30100,30100,30100,0
|
|
20241017,194300,41364135700,30100,30100,30100,30100,0
|
|
20241017,194200,41364135700,30100,30100,30100,30100,0
|
|
20241017,194100,41364135700,30100,30100,30100,30100,0
|
|
20241017,194000,41364135700,30100,30100,30100,30100,0
|
|
20241017,193900,41364135700,30100,30100,30100,30100,0
|
|
20241017,193800,41364135700,30100,30100,30100,30100,0
|
|
20241017,193700,41364135700,30100,30100,30100,30100,0
|
|
20241017,193600,41364135700,30100,30100,30100,30100,0
|
|
20241017,193500,41364135700,30100,30100,30100,30100,0
|
|
20241017,193400,41364135700,30100,30100,30100,30100,0
|
|
20241017,193300,41364135700,30100,30100,30100,30100,0
|
|
20241017,193200,41364135700,30100,30100,30100,30100,0
|
|
20241017,193100,41364135700,30100,30100,30100,30100,0
|
|
20241017,193000,41364135700,30100,30100,30100,30100,0
|
|
20241017,192900,41364135700,30100,30100,30100,30100,0
|
|
20241017,192800,41364135700,30100,30100,30100,30100,0
|
|
20241017,192700,41364135700,30100,30100,30100,30100,0
|
|
20241017,192600,41364135700,30100,30100,30100,30100,0
|
|
20241017,192500,41364135700,30100,30100,30100,30100,0
|
|
20241017,192400,41364135700,30100,30100,30100,30100,0
|
|
20241017,192300,41364135700,30100,30100,30100,30100,0
|
|
20241017,192200,41364135700,30100,30100,30100,30100,0
|
|
20241017,192100,41364135700,30100,30100,30100,30100,0
|
|
20241017,192000,41364135700,30100,30100,30100,30100,0
|
|
20241017,191900,41364135700,30100,30100,30100,30100,0
|
|
20241017,191800,41364135700,30100,30100,30100,30100,9831
|
|
20241017,191700,41364135700,30100,30100,30100,30100,0
|
|
20241017,191600,41364135700,30100,30100,30100,30100,0
|
|
20241017,191500,41364135700,30100,30100,30100,30100,0
|
|
20241017,191400,41364135700,30100,30100,30100,30100,0
|
|
20241017,191300,41364135700,30100,30100,30100,30100,0
|
|
20241017,191200,41364135700,30100,30100,30100,30100,0
|
|
20241017,191100,41364135700,30100,30100,30100,30100,0
|
|
20241017,191000,41364135700,30100,30100,30100,30100,0
|
|
20241017,190900,41364135700,30100,30100,30100,30100,0
|
|
20241017,190800,41364135700,30100,30100,30100,30100,0
|
|
20241017,190700,41364135700,30100,30100,30100,30100,0
|
|
20241017,190600,41364135700,30100,30100,30100,30100,0
|
|
20241017,190500,41364135700,30100,30100,30100,30100,0
|
|
20241017,190400,41364135700,30100,30100,30100,30100,0
|
|
20241017,190300,41364135700,30100,30100,30100,30100,0
|
|
20241017,190200,41364135700,30100,30100,30100,30100,0
|
|
20241017,190100,41364135700,30100,30100,30100,30100,0
|
|
20241017,190000,41364135700,30100,30100,30100,30100,0
|
|
20241017,185900,41364135700,30100,30100,30100,30100,0
|
|
20241017,185800,41364135700,30100,30100,30100,30100,0
|
|
20241017,185700,41364135700,30100,30100,30100,30100,0
|
|
20241017,185600,41364135700,30100,30100,30100,30100,0
|
|
20241017,185500,41364135700,30100,30100,30100,30100,0
|
|
20241017,185400,41364135700,30100,30100,30100,30100,0
|
|
20241017,185300,41364135700,30100,30100,30100,30100,0
|
|
20241017,185200,41364135700,30100,30100,30100,30100,0
|
|
20241017,185100,41364135700,30100,30100,30100,30100,0
|
|
20241017,185000,41364135700,30100,30100,30100,30100,0
|
|
20241017,184900,41364135700,30100,30100,30100,30100,0
|
|
20241017,184800,41364135700,30100,30100,30100,30100,9831
|
|
20241017,184700,41364135700,30100,30100,30100,30100,0
|
|
20241017,184600,41364135700,30100,30100,30100,30100,0
|
|
20241017,184500,41364135700,30100,30100,30100,30100,0
|
|
20241017,184400,41364135700,30100,30100,30100,30100,0
|
|
20241017,184300,41364135700,30100,30100,30100,30100,0
|
|
20241017,184200,41364135700,30100,30100,30100,30100,0
|
|
20241017,184100,41364135700,30100,30100,30100,30100,0
|
|
20241017,184000,41364135700,30100,30100,30100,30100,0
|
|
20241017,183900,41364135700,30100,30100,30100,30100,0
|
|
20241017,183800,41364135700,30100,30100,30100,30100,0
|
|
20241017,183700,41364135700,30100,30100,30100,30100,0
|
|
20241017,183600,41364135700,30100,30100,30100,30100,0
|
|
20241017,183500,41364135700,30100,30100,30100,30100,0
|
|
20241017,183400,41364135700,30100,30100,30100,30100,0
|
|
20241017,183300,41364135700,30100,30100,30100,30100,0
|
|
20241017,183200,41364135700,30100,30100,30100,30100,0
|
|
20241017,183100,41364135700,30100,30100,30100,30100,0
|
|
20241017,183000,41364135700,30100,30100,30100,30100,0
|
|
20241017,182900,41364135700,30100,30100,30100,30100,0
|
|
20241017,182800,41364135700,30100,30100,30100,30100,0
|
|
20241017,182700,41364135700,30100,30100,30100,30100,0
|
|
20241017,182600,41364135700,30100,30100,30100,30100,0
|
|
20241017,182500,41364135700,30100,30100,30100,30100,0
|
|
20241017,182400,41364135700,30100,30100,30100,30100,0
|
|
20241017,182300,41364135700,30100,30100,30100,30100,0
|
|
20241017,182200,41364135700,30100,30100,30100,30100,0
|
|
20241017,182100,41364135700,30100,30100,30100,30100,0
|
|
20241017,182000,41364135700,30100,30100,30100,30100,0
|
|
20241017,181900,41364135700,30100,30100,30100,30100,0
|
|
20241017,181800,41364135700,30100,30100,30100,30100,9831
|
|
20241017,181700,41364135700,30100,30100,30100,30100,0
|
|
20241017,181600,41364135700,30100,30100,30100,30100,0
|
|
20241017,181500,41364135700,30100,30100,30100,30100,0
|
|
20241017,181400,41364135700,30100,30100,30100,30100,0
|
|
20241017,181300,41364135700,30100,30100,30100,30100,0
|
|
20241017,181200,41364135700,30100,30100,30100,30100,0
|
|
20241017,181100,41364135700,30100,30100,30100,30100,0
|
|
20241017,181000,41364135700,30100,30100,30100,30100,0
|
|
20241017,180900,41364135700,30100,30100,30100,30100,0
|
|
20241017,180800,41364135700,30100,30100,30100,30100,0
|
|
20241017,180700,41364135700,30100,30100,30100,30100,0
|
|
20241017,180600,41364135700,30100,30100,30100,30100,0
|
|
20241017,180500,41364135700,30100,30100,30100,30100,0
|
|
20241017,180400,41364135700,30100,30100,30100,30100,0
|
|
20241017,180300,41364135700,30100,30100,30100,30100,0
|
|
20241017,180200,41364135700,30100,30100,30100,30100,0
|
|
20241017,180100,41364135700,30100,30100,30100,30100,0
|
|
20241017,180000,41364135700,30100,30100,30100,30100,0
|
|
20241017,175900,41364135700,30100,30100,30100,30100,0
|
|
20241017,175800,41364135700,30100,30100,30100,30100,0
|
|
20241017,175700,41364135700,30100,30100,30100,30100,0
|
|
20241017,175600,41364135700,30100,30100,30100,30100,0
|
|
20241017,175500,41364135700,30100,30100,30100,30100,0
|
|
20241017,175400,41364135700,30100,30100,30100,30100,0
|
|
20241017,175300,41364135700,30100,30100,30100,30100,0
|
|
20241017,175200,41364135700,30100,30100,30100,30100,0
|
|
20241017,175100,41364135700,30100,30100,30100,30100,0
|
|
20241017,175000,41364135700,30100,30100,30100,30100,0
|
|
20241017,174900,41364135700,30100,30100,30100,30100,0
|
|
20241017,174800,41364135700,30100,30100,30100,30100,9831
|
|
20241017,174700,41364135700,30100,30100,30100,30100,0
|
|
20241017,174600,41364135700,30100,30100,30100,30100,0
|
|
20241017,174500,41364135700,30100,30100,30100,30100,0
|
|
20241017,174400,41364135700,30100,30100,30100,30100,0
|
|
20241017,174300,41364135700,30100,30100,30100,30100,0
|
|
20241017,174200,41364135700,30100,30100,30100,30100,0
|
|
20241017,174100,41364135700,30100,30100,30100,30100,0
|
|
20241017,174000,41364135700,30100,30100,30100,30100,0
|
|
20241017,173900,41364135700,30100,30100,30100,30100,0
|
|
20241017,173800,41364135700,30100,30100,30100,30100,0
|
|
20241017,173700,41364135700,30100,30100,30100,30100,0
|
|
20241017,173600,41364135700,30100,30100,30100,30100,0
|
|
20241017,173500,41364135700,30100,30100,30100,30100,0
|
|
20241017,173400,41364135700,30100,30100,30100,30100,0
|
|
20241017,173300,41364135700,30100,30100,30100,30100,0
|
|
20241017,173200,41364135700,30100,30100,30100,30100,0
|
|
20241017,173100,41364135700,30100,30100,30100,30100,0
|
|
20241017,173000,41364135700,30100,30100,30100,30100,0
|
|
20241017,172900,41364135700,30100,30100,30100,30100,0
|
|
20241017,172800,41364135700,30100,30100,30100,30100,0
|
|
20241017,172700,41364135700,30100,30100,30100,30100,0
|
|
20241017,172600,41364135700,30100,30100,30100,30100,0
|
|
20241017,172500,41364135700,30100,30100,30100,30100,0
|
|
20241017,172400,41364135700,30100,30100,30100,30100,0
|
|
20241017,172300,41364135700,30100,30100,30100,30100,0
|
|
20241017,172200,41364135700,30100,30100,30100,30100,0
|
|
20241017,172100,41364135700,30100,30100,30100,30100,0
|
|
20241017,172000,41364135700,30100,30100,30100,30100,0
|
|
20241017,171900,41364135700,30100,30100,30100,30100,0
|
|
20241017,171800,41364135700,30100,30100,30100,30100,9831
|
|
20241017,171700,41364135700,30100,30100,30100,30100,0
|
|
20241017,171600,41364135700,30100,30100,30100,30100,0
|
|
20241017,171500,41364135700,30100,30100,30100,30100,0
|
|
20241017,171400,41364135700,30100,30100,30100,30100,0
|
|
20241017,171300,41364135700,30100,30100,30100,30100,0
|
|
20241017,171200,41364135700,30100,30100,30100,30100,0
|
|
20241017,171100,41364135700,30100,30100,30100,30100,0
|
|
20241017,171000,41364135700,30100,30100,30100,30100,0
|
|
20241017,170900,41364135700,30100,30100,30100,30100,0
|
|
20241017,170800,41364135700,30100,30100,30100,30100,0
|
|
20241017,170700,41364135700,30100,30100,30100,30100,0
|
|
20241017,170600,41364135700,30100,30100,30100,30100,0
|
|
20241017,170500,41364135700,30100,30100,30100,30100,0
|
|
20241017,170400,41364135700,30100,30100,30100,30100,0
|
|
20241017,170300,41364135700,30100,30100,30100,30100,0
|
|
20241017,170200,41364135700,30100,30100,30100,30100,0
|
|
20241017,170100,41364135700,30100,30100,30100,30100,0
|
|
20241017,170000,41364135700,30100,30100,30100,30100,0
|
|
20241017,165900,41364135700,30100,30100,30100,30100,0
|
|
20241017,165800,41364135700,30100,30100,30100,30100,0
|
|
20241017,165700,41364135700,30100,30100,30100,30100,0
|
|
20241017,165600,41364135700,30100,30100,30100,30100,0
|
|
20241017,165500,41364135700,30100,30100,30100,30100,0
|
|
20241017,165400,41364135700,30100,30100,30100,30100,0
|
|
20241017,165300,41364135700,30100,30100,30100,30100,0
|
|
20241017,165200,41364135700,30100,30100,30100,30100,0
|
|
20241017,165100,41364135700,30100,30100,30100,30100,0
|
|
20241017,165000,41364135700,30100,30100,30100,30100,0
|
|
20241017,164900,41364135700,30100,30100,30100,30100,0
|
|
20241017,164800,41364135700,30100,30100,30100,30100,9831
|
|
20241017,164700,41364135700,30100,30100,30100,30100,0
|
|
20241017,164600,41364135700,30100,30100,30100,30100,0
|
|
20241017,164500,41364135700,30100,30100,30100,30100,0
|
|
20241017,164400,41364135700,30100,30100,30100,30100,0
|
|
20241017,164300,41364135700,30100,30100,30100,30100,0
|
|
20241017,164200,41364135700,30100,30100,30100,30100,0
|
|
20241017,164100,41364135700,30100,30100,30100,30100,0
|
|
20241017,164000,41364135700,30100,30100,30100,30100,0
|
|
20241017,163900,41364135700,30100,30100,30100,30100,0
|
|
20241017,163800,41364135700,30100,30100,30100,30100,0
|
|
20241017,163700,41364135700,30100,30100,30100,30100,0
|
|
20241017,163600,41364135700,30100,30100,30100,30100,0
|
|
20241017,163500,41364135700,30100,30100,30100,30100,0
|
|
20241017,163400,41364135700,30100,30100,30100,30100,0
|
|
20241017,163300,41364135700,30100,30100,30100,30100,0
|
|
20241017,163200,41364135700,30100,30100,30100,30100,0
|
|
20241017,163100,41364135700,30100,30100,30100,30100,0
|
|
20241017,163000,41364135700,30100,30100,30100,30100,0
|
|
20241017,162900,41364135700,30100,30100,30100,30100,0
|
|
20241017,162800,41364135700,30100,30100,30100,30100,0
|
|
20241017,162700,41364135700,30100,30100,30100,30100,0
|
|
20241017,162600,41364135700,30100,30100,30100,30100,0
|
|
20241017,162500,41364135700,30100,30100,30100,30100,0
|
|
20241017,162400,41364135700,30100,30100,30100,30100,0
|
|
20241017,162300,41364135700,30100,30100,30100,30100,0
|
|
20241017,162200,41364135700,30100,30100,30100,30100,0
|
|
20241017,162100,41364135700,30100,30100,30100,30100,0
|
|
20241017,162000,41364135700,30100,30100,30100,30100,0
|
|
20241017,161900,41364135700,30100,30100,30100,30100,0
|
|
20241017,161800,41364135700,30100,30100,30100,30100,9831
|
|
20241017,161700,41364135700,30100,30100,30100,30100,0
|
|
20241017,161600,41364135700,30100,30100,30100,30100,0
|
|
20241017,161500,41364135700,30100,30100,30100,30100,0
|
|
20241017,161400,41364135700,30100,30100,30100,30100,0
|
|
20241017,161300,41364135700,30100,30100,30100,30100,0
|
|
20241017,161200,41364135700,30100,30100,30100,30100,0
|
|
20241017,161100,41364135700,30100,30100,30100,30100,0
|
|
20241017,161000,41364135700,30100,30100,30100,30100,0
|
|
20241017,160900,41364135700,30100,30100,30100,30100,0
|
|
20241017,160800,41364135700,30100,30100,30100,30100,0
|
|
20241017,160700,41364135700,30100,30100,30100,30100,0
|
|
20241017,160600,41364135700,30100,30100,30100,30100,0
|
|
20241017,160500,41364135700,30100,30100,30100,30100,0
|
|
20241017,160400,41364135700,30100,30100,30100,30100,0
|
|
20241017,160300,41364135700,30100,30100,30100,30100,0
|
|
20241017,160200,41364135700,30100,30100,30100,30100,0
|
|
20241017,160100,41364135700,30100,30100,30100,30100,0
|
|
20241017,160000,41364135700,30100,30100,30100,30100,0
|
|
20241017,155900,41364135700,30100,30100,30100,30100,0
|
|
20241017,155800,41364135700,30100,30100,30100,30100,0
|
|
20241017,155700,41364135700,30100,30100,30100,30100,0
|
|
20241017,155600,41364135700,30100,30100,30100,30100,0
|
|
20241017,155500,41364135700,30100,30100,30100,30100,0
|
|
20241017,155400,41364135700,30100,30100,30100,30100,0
|
|
20241017,155300,41364135700,30100,30100,30100,30100,0
|
|
20241017,155200,41364135700,30100,30100,30100,30100,0
|
|
20241017,155100,41364135700,30100,30100,30100,30100,0
|
|
20241017,155000,41364135700,30100,30100,30100,30100,0
|
|
20241017,154900,41364135700,30100,30100,30100,30100,0
|
|
20241017,154800,41364135700,30100,30100,30100,30100,9831
|
|
20241017,154700,41364135700,30100,30100,30100,30100,0
|
|
20241017,154600,41364135700,30100,30100,30100,30100,0
|
|
20241017,154500,41364135700,30100,30100,30100,30100,0
|
|
20241017,154400,41364135700,30100,30100,30100,30100,0
|
|
20241017,154300,41364135700,30100,30100,30100,30100,0
|
|
20241017,154200,41364135700,30100,30100,30100,30100,0
|
|
20241017,154100,41364135700,30100,30100,30100,30100,0
|
|
20241017,154000,41364135700,30100,30100,30100,30100,0
|
|
20241017,153900,41364135700,30100,30100,30100,30100,0
|
|
20241017,153800,41364135700,30100,30100,30100,30100,0
|
|
20241017,153700,41364135700,30100,30100,30100,30100,0
|
|
20241017,153600,41364135700,30100,30100,30100,30100,0
|
|
20241017,153500,41364135700,30100,30100,30100,30100,0
|
|
20241017,153400,41364135700,30100,30100,30100,30100,0
|
|
20241017,153300,41364135700,30100,30100,30100,30100,0
|
|
20241017,153200,41364135700,30100,30100,30100,30100,0
|
|
20241017,153100,41364135700,30100,30100,30100,30100,0
|
|
20241017,153000,41364135700,30100,30100,30100,30100,9831
|
|
20241017,152900,41068222600,30100,30100,30100,30100,0
|
|
20241017,152800,41068222600,30100,30100,30100,30100,0
|
|
20241017,152700,41068222600,30100,30100,30100,30100,0
|
|
20241017,152600,41068222600,30100,30100,30100,30100,0
|
|
20241017,152500,41068222600,30100,30100,30100,30100,0
|
|
20241017,152400,41068222600,30100,30100,30100,30100,0
|
|
20241017,152300,41068222600,30100,30100,30100,30100,0
|
|
20241017,152200,41068222600,30100,30100,30100,30100,0
|
|
20241017,152100,41068222600,30100,30100,30100,30100,0
|
|
20241017,152000,41068222600,30100,30100,30100,30100,0
|
|
20241017,151900,41068222600,30100,29900,30300,29800,8551
|
|
20241017,151800,40811967300,29850,29900,30000,29800,6025
|
|
20241017,151700,40631896450,29900,30500,30500,29900,12253
|
|
20241017,151600,40262987650,30400,30550,30600,30350,3830
|
|
20241017,151500,40146465350,30600,30550,30600,30500,516
|
|
20241017,151400,40130703700,30500,30700,30700,30450,1045
|
|
20241017,151300,40098790850,30700,30550,30700,30450,1336
|
|
20241017,151200,40057945800,30450,30550,30650,30450,2768
|
|
20241017,151100,39973446800,30550,30500,30650,30500,515
|
|
20241017,151000,39957728900,30500,30650,30700,30500,2782
|
|
20241017,150900,39872779050,30650,30700,30750,30600,763
|
|
20241017,150800,39849369550,30750,30900,30950,30700,2932
|
|
20241017,150700,39759020300,30900,30850,30950,30850,1120
|
|
20241017,150600,39724408650,30900,30850,30950,30850,759
|
|
20241017,150500,39700944150,30950,30900,30950,30850,2035
|
|
20241017,150400,39638012650,30950,30950,30950,30900,980
|
|
20241017,150300,39607696050,30950,31000,31000,30900,969
|
|
20241017,150200,39577703550,31000,30950,31000,30900,702
|
|
20241017,150100,39555957750,30950,30900,31000,30900,1541
|
|
20241017,150000,39508293700,30900,30950,30950,30900,1028
|
|
20241017,145900,39476505550,30950,30950,30950,30850,1719
|
|
20241017,145800,39423375050,30950,31050,31050,30850,2329
|
|
20241017,145700,39351358250,31000,31050,31100,30950,2439
|
|
20241017,145600,39275733500,31050,31050,31100,31000,2942
|
|
20241017,145500,39184373950,31000,31050,31050,31000,927
|
|
20241017,145400,39155616300,31000,31050,31050,31000,473
|
|
20241017,145300,39140935150,31000,31050,31100,31000,1034
|
|
20241017,145200,39108825500,31050,31100,31100,31050,771
|
|
20241017,145100,39084852050,31050,31100,31150,31050,2545
|
|
20241017,145000,39005613750,31100,30800,31100,30800,5149
|
|
20241017,144900,38846013200,30800,30800,30850,30800,1310
|
|
20241017,144800,38805648800,30850,30900,30900,30800,852
|
|
20241017,144700,38779388500,30900,30900,30900,30850,1475
|
|
20241017,144600,38733856600,30900,30850,30900,30850,1056
|
|
20241017,144500,38701265000,30850,30850,30900,30850,1650
|
|
20241017,144400,38650304850,30850,30850,30850,30800,391
|
|
20241017,144300,38638242850,30850,30800,30900,30750,743
|
|
20241017,144200,38615325500,30750,30700,30800,30700,886
|
|
20241017,144100,38588100300,30700,30800,30850,30600,2567
|
|
20241017,144000,38509318100,30850,30950,30950,30700,2687
|
|
20241017,143900,38426654650,30950,30900,30950,30800,489
|
|
20241017,143800,38411551650,30850,30900,30950,30800,2075
|
|
20241017,143700,38347565300,30900,30950,31000,30850,987
|
|
20241017,143600,38317044700,30900,31100,31100,30900,1795
|
|
20241017,143500,38261441100,31050,31050,31100,30950,954
|
|
20241017,143400,38231854100,31050,30900,31050,30900,1882
|
|
20241017,143300,38173540350,30900,31000,31050,30850,1023
|
|
20241017,143200,38141894550,31000,30900,31100,30850,1874
|
|
20241017,143100,38083995100,30900,31100,31100,30900,1996
|
|
20241017,143000,38022120300,31100,31100,31100,31000,1620
|
|
20241017,142900,37971752200,31100,31050,31100,31000,929
|
|
20241017,142800,37942911000,31050,31050,31050,31000,755
|
|
20241017,142700,37919472400,31000,30950,31050,30750,1328
|
|
20241017,142600,37878552650,30850,30800,30900,30700,3850
|
|
20241017,142500,37760049100,30800,30800,30800,30750,1322
|
|
20241017,142400,37719389150,30800,30750,30850,30750,2534
|
|
20241017,142300,37641341700,30750,30900,30900,30700,1438
|
|
20241017,142200,37597092600,30800,30850,31000,30800,3068
|
|
20241017,142100,37502349000,30800,31000,31000,30800,2200
|
|
20241017,142000,37434343300,30950,30950,31000,30900,1254
|
|
20241017,141900,37395483900,30900,31000,31050,30900,335
|
|
20241017,141800,37385100150,30900,31050,31150,30900,2735
|
|
20241017,141700,37300304800,31000,31150,31250,31000,6513
|
|
20241017,141600,37097409300,31100,31100,31150,31100,523
|
|
20241017,141500,37081135250,31150,31150,31150,31050,875
|
|
20241017,141400,37053908450,31050,31050,31200,31000,1310
|
|
20241017,141300,37013215500,31200,31100,31200,31000,1668
|
|
20241017,141200,36961397100,31050,31300,31350,31050,3637
|
|
20241017,141100,36847898100,31200,31350,31400,31150,2739
|
|
20241017,141000,36762229600,31300,31350,31400,31300,2339
|
|
20241017,140900,36688892200,31300,31250,31350,31250,5920
|
|
20241017,140800,36503527100,31300,31300,31300,31200,2520
|
|
20241017,140700,36424698850,31300,31250,31300,31200,1451
|
|
20241017,140600,36379343450,31250,31000,31300,31000,7187
|
|
20241017,140500,36155498750,31000,30900,31000,30900,1878
|
|
20241017,140400,36097384600,30950,30900,30950,30900,533
|
|
20241017,140300,36080903250,30900,30850,30900,30650,2047
|
|
20241017,140200,36017800100,30800,30800,30850,30750,459
|
|
20241017,140100,36003659750,30800,30800,30850,30700,665
|
|
20241017,140000,35983173300,30750,30900,30900,30750,1622
|
|
20241017,135900,35933166550,30900,30900,30900,30850,533
|
|
20241017,135800,35916703400,30850,30950,30950,30850,709
|
|
20241017,135700,35894781600,30950,30900,30950,30850,1229
|
|
20241017,135600,35856803500,30850,30750,30900,30750,1264
|
|
20241017,135500,35817799750,30800,30800,30850,30550,1581
|
|
20241017,135400,35769324500,30800,30750,30850,30700,909
|
|
20241017,135300,35741361500,30750,30750,30750,30600,1452
|
|
20241017,135200,35696792950,30700,30600,30700,30550,1059
|
|
20241017,135100,35664404000,30600,30800,30800,30550,1183
|
|
20241017,135000,35628148500,30800,30800,30850,30750,700
|
|
20241017,134900,35606592700,30800,30800,30900,30800,2067
|
|
20241017,134800,35542851200,30750,30800,30800,30750,430
|
|
20241017,134700,35529607250,30800,30800,30800,30700,1690
|
|
20241017,134600,35477595250,30800,30650,30800,30650,1067
|
|
20241017,134500,35444796950,30600,30650,30700,30600,967
|
|
20241017,134400,35415163900,30600,30550,30650,30550,311
|
|
20241017,134300,35405640100,30550,30550,30650,30550,1128
|
|
20241017,134200,35371118300,30550,30550,30550,30500,483
|
|
20241017,134100,35356380550,30500,30550,30600,30500,467
|
|
20241017,134000,35342107950,30600,30650,30650,30550,345
|
|
20241017,133900,35331554600,30650,30600,30650,30600,591
|
|
20241017,133800,35313455650,30550,30600,30600,30550,708
|
|
20241017,133700,35291802150,30600,30450,30650,30400,4117
|
|
20241017,133600,35166144900,30500,30700,30800,30500,2618
|
|
20241017,133500,35086068900,30750,30650,30900,30650,1753
|
|
20241017,133400,35032021100,30850,30900,31000,30600,9418
|
|
20241017,133300,34743099750,30900,30900,31000,30850,1365
|
|
20241017,133200,34700877850,30900,31200,31200,30850,6084
|
|
20241017,133100,34511656500,31200,31050,31200,30950,2312
|
|
20241017,133000,34439757550,31050,30950,31050,30900,6278
|
|
20241017,132900,34245249150,30900,30850,31000,30800,9933
|
|
20241017,132800,33937945950,30850,30800,30850,30800,1276
|
|
20241017,132700,33898601750,30800,30750,30850,30700,1441
|
|
20241017,132600,33854234700,30700,30750,30800,30650,1386
|
|
20241017,132500,33811660550,30750,30850,30900,30750,836
|
|
20241017,132400,33785901150,30850,30950,30950,30800,1751
|
|
20241017,132300,33731880950,30950,30900,30950,30900,1561
|
|
20241017,132200,33683614000,30950,31000,31050,30800,5498
|
|
20241017,132100,33513475550,30950,30950,31000,30800,8555
|
|
20241017,132000,33249086100,30950,30600,31000,30600,13737
|
|
20241017,131900,32826105950,30600,30500,30600,30450,5002
|
|
20241017,131800,32673474300,30500,30450,30500,30450,903
|
|
20241017,131700,32645967650,30450,30450,30450,30400,1514
|
|
20241017,131600,32599867850,30450,30350,30450,30350,2383
|
|
20241017,131500,32527473900,30300,30300,30350,30250,1378
|
|
20241017,131400,32485723000,30200,30200,30250,30100,752
|
|
20241017,131300,32463041550,30100,30050,30250,30000,2501
|
|
20241017,131200,32387715850,30050,30000,30100,30000,400
|
|
20241017,131100,32375706850,30050,30050,30100,29950,589
|
|
20241017,131000,32358029500,30050,30100,30100,30000,1691
|
|
20241017,130900,32307199600,30050,30050,30200,30050,1514
|
|
20241017,130800,32261586300,30050,29950,30250,29950,3902
|
|
20241017,130700,32144349850,29950,29950,29950,29850,974
|
|
20241017,130600,32115231400,29850,29900,29950,29800,2440
|
|
20241017,130500,32042383600,29850,29850,29900,29750,2335
|
|
20241017,130400,31972721600,29850,29850,29900,29800,2698
|
|
20241017,130300,31892215950,29800,30050,30100,29750,8844
|
|
20241017,130200,31627804200,30050,30150,30200,30000,3962
|
|
20241017,130100,31508758500,30150,30300,30350,30100,2386
|
|
20241017,130000,31436735050,30350,30500,30500,30300,1526
|
|
20241017,125900,31390419350,30500,30500,30550,30450,1715
|
|
20241017,125800,31338093450,30500,30500,30600,30450,1047
|
|
20241017,125700,31306143450,30450,30250,30550,30200,3130
|
|
20241017,125600,31211108400,30200,30250,30300,30100,1849
|
|
20241017,125500,31155260600,30250,30000,30250,30000,3196
|
|
20241017,125400,31059004450,30000,30300,30450,30000,9471
|
|
20241017,125300,30773333550,30350,30450,30550,30100,4279
|
|
20241017,125200,30643643700,30500,30500,30550,30500,1649
|
|
20241017,125100,30593327250,30500,30450,30600,30400,912
|
|
20241017,125000,30565522300,30450,30600,30600,30400,1499
|
|
20241017,124900,30519773800,30600,30450,30600,30350,4723
|
|
20241017,124800,30375984900,30400,30550,30550,30400,2523
|
|
20241017,124700,30299125050,30550,30500,30600,30400,2617
|
|
20241017,124600,30219359500,30500,30650,30750,30450,5323
|
|
20241017,124500,30056714150,30650,31000,31000,30600,7631
|
|
20241017,124400,29822178450,31000,30900,31000,30750,1910
|
|
20241017,124300,29763237850,30850,30750,30900,30700,1231
|
|
20241017,124200,29725305150,30750,30700,30800,30600,6650
|
|
20241017,124100,29521163050,30700,31100,31100,30700,5230
|
|
20241017,124000,29359783850,31100,31000,31150,30950,3941
|
|
20241017,123900,29237491800,31050,31300,31350,31000,5332
|
|
20241017,123800,29071407150,31300,31500,31500,31250,3983
|
|
20241017,123700,28946510650,31500,31450,31500,31350,3635
|
|
20241017,123600,28832273150,31500,31400,31500,31350,1513
|
|
20241017,123500,28784731550,31350,31450,31500,31250,5408
|
|
20241017,123400,28615056200,31550,31600,31750,31450,9344
|
|
20241017,123300,28319997000,31650,31500,31800,31450,12138
|
|
20241017,123200,27935960750,31450,31150,31500,31150,4510
|
|
20241017,123100,27794397950,31200,31450,31500,31150,6374
|
|
20241017,123000,27594651800,31500,31450,31500,31400,9029
|
|
20241017,122900,27310499050,31400,31300,31450,31250,8882
|
|
20241017,122800,27031514900,31250,31150,31300,31050,4245
|
|
20241017,122700,26899129600,31150,30900,31150,30850,3413
|
|
20241017,122600,26793340150,30850,30750,30950,30750,970
|
|
20241017,122500,26763408550,30700,30950,30950,30700,2815
|
|
20241017,122400,26676776150,30950,30700,31050,30650,3736
|
|
20241017,122300,26561750800,30650,30800,30800,30600,6772
|
|
20241017,122200,26353964250,30800,31300,31350,30800,16208
|
|
20241017,122100,25850899050,31350,31250,31450,31250,15746
|
|
20241017,122000,25357322850,31250,31150,31250,31100,8947
|
|
20241017,121900,25078350750,31100,31100,31100,31100,0
|
|
20241017,121800,25078350750,31100,31100,31100,31100,49
|
|
20241017,121700,25076826850,31100,31100,31100,31050,5810
|
|
20241017,121600,24896173650,31100,31050,31100,31000,4318
|
|
20241017,121500,24761974050,31100,31000,31100,31000,2391
|
|
20241017,121400,24687751050,31000,30950,31000,30950,7868
|
|
20241017,121300,24443866650,31000,30950,31000,30950,7841
|
|
20241017,121200,24200802800,30950,30900,30950,30850,6529
|
|
20241017,121100,23998835100,30900,30800,30900,30800,1799
|
|
20241017,121000,23943318000,30850,30850,30850,30800,2000
|
|
20241017,120900,23881688500,30850,30850,30850,30800,2993
|
|
20241017,120800,23789374550,30850,30850,30850,30800,2920
|
|
20241017,120700,23699357100,30850,30800,30850,30700,2021
|
|
20241017,120600,23637116050,30800,30800,30850,30700,3887
|
|
20241017,120500,23517474350,30700,30800,30800,30700,9066
|
|
20241017,120400,23238784000,30800,30650,30800,30650,7904
|
|
20241017,120300,22996080500,30650,30550,30650,30550,3840
|
|
20241017,120200,22878460950,30550,30550,30550,30450,1793
|
|
20241017,120100,22823764150,30500,30550,30550,30500,871
|
|
20241017,120000,22797171900,30600,30650,30700,30500,3776
|
|
20241017,115900,22681659300,30650,30650,30700,30600,2097
|
|
20241017,115800,22617394300,30650,30600,30650,30600,4889
|
|
20241017,115700,22467765250,30600,30550,30600,30550,1269
|
|
20241017,115600,22428969650,30550,30450,30550,30400,3573
|
|
20241017,115500,22320037500,30450,30450,30500,30400,521
|
|
20241017,115400,22304172750,30450,30400,30500,30400,1338
|
|
20241017,115300,22263429400,30450,30500,30500,30400,1027
|
|
20241017,115200,22232138350,30500,30400,30500,30400,1744
|
|
20241017,115100,22179033200,30450,30500,30500,30350,616
|
|
20241017,115000,22160307400,30500,30500,30500,30450,1799
|
|
20241017,114900,22105459750,30500,30350,30500,30250,4871
|
|
20241017,114800,21957271700,30350,30350,30400,30300,354
|
|
20241017,114700,21946534850,30400,30350,30400,30300,622
|
|
20241017,114600,21927639850,30400,30350,30400,30250,1585
|
|
20241017,114500,21879591900,30300,30350,30350,30250,1248
|
|
20241017,114400,21841787950,30350,30350,30400,30300,302
|
|
20241017,114300,21832621700,30350,30350,30350,30300,662
|
|
20241017,114200,21812530050,30250,30200,30350,30200,428
|
|
20241017,114100,21799558950,30200,30200,30300,30200,562
|
|
20241017,114000,21782568650,30200,30150,30250,30100,1000
|
|
20241017,113900,21752409550,30150,30300,30300,30100,863
|
|
20241017,113800,21726337700,30350,30300,30350,30250,757
|
|
20241017,113700,21703403250,30350,30350,30400,30350,1135
|
|
20241017,113600,21668914550,30350,30400,30400,30300,506
|
|
20241017,113500,21653538900,30300,30450,30450,30200,1590
|
|
20241017,113400,21605269500,30450,30450,30450,30400,686
|
|
20241017,113300,21584394150,30450,30450,30450,30400,141
|
|
20241017,113200,21580101250,30450,30450,30450,30400,1142
|
|
20241017,113100,21545328700,30450,30350,30450,30300,1289
|
|
20241017,113000,21506142500,30350,30200,30350,30200,1541
|
|
20241017,112900,21459454900,30200,30200,30250,30100,932
|
|
20241017,112800,21431286900,30200,30100,30200,30100,1150
|
|
20241017,112700,21396585500,30100,30200,30250,30100,1099
|
|
20241017,112600,21363446200,30150,30100,30250,30050,1488
|
|
20241017,112500,21318615600,30250,30150,30350,30100,1100
|
|
20241017,112400,21285409500,30100,30200,30350,30100,1560
|
|
20241017,112300,21238228450,30200,30350,30350,30100,1623
|
|
20241017,112200,21189253450,30350,30150,30350,30100,2390
|
|
20241017,112100,21117112900,30150,30300,30300,30100,2221
|
|
20241017,112000,21050085950,30300,30400,30400,30300,1259
|
|
20241017,111900,21011889750,30400,30300,30400,30250,1043
|
|
20241017,111800,20980252650,30300,30450,30450,30250,3782
|
|
20241017,111700,20865478400,30450,30500,30500,30400,1565
|
|
20241017,111600,20817806700,30500,30450,30500,30450,1773
|
|
20241017,111500,20763781600,30450,30450,30450,30400,1790
|
|
20241017,111400,20709309350,30450,30450,30450,30350,706
|
|
20241017,111300,20687816600,30400,30300,30450,30250,4754
|
|
20241017,111200,20543774400,30350,30300,30350,30250,1175
|
|
20241017,111100,20508173350,30300,30200,30300,30150,865
|
|
20241017,111000,20482018350,30200,30150,30300,30150,1058
|
|
20241017,110900,20450073000,30200,30100,30200,30000,2300
|
|
20241017,110800,20380886700,30100,30200,30200,30100,1879
|
|
20241017,110700,20324285650,30250,30300,30350,30250,1547
|
|
20241017,110600,20277424200,30300,30200,30350,30100,2106
|
|
20241017,110500,20213745200,30200,30400,30400,30200,1920
|
|
20241017,110400,20155618200,30350,30250,30450,30200,1868
|
|
20241017,110300,20099005100,30200,30450,30450,30050,2816
|
|
20241017,110200,20013902300,30400,30700,30700,30350,7274
|
|
20241017,110100,19791784300,30700,30400,30700,30350,12751
|
|
20241017,110000,19402586000,30400,30400,30500,30250,6266
|
|
20241017,105900,19211935650,30400,30000,30500,30000,12831
|
|
20241017,105800,18822637600,30000,29950,30150,29950,4640
|
|
20241017,105700,18683203850,29950,30000,30000,29950,2224
|
|
20241017,105600,18616508000,30000,29950,30000,29900,885
|
|
20241017,105500,18589996650,29950,29900,30000,29800,2890
|
|
20241017,105400,18503789750,29900,30000,30050,29900,1561
|
|
20241017,105300,18456998200,29950,29800,30000,29750,2286
|
|
20241017,105200,18388776750,29750,29850,29900,29750,4754
|
|
20241017,105100,18247026050,29850,30250,30250,29650,9875
|
|
20241017,105000,17951157250,30250,30450,30500,30200,6601
|
|
20241017,104900,17750840400,30450,30200,30450,30150,13673
|
|
20241017,104800,17336176200,30150,30150,30200,30100,7577
|
|
20241017,104700,17107558300,30150,29950,30150,29950,4477
|
|
20241017,104600,16973061850,30000,29950,30000,29950,1488
|
|
20241017,104500,16928430600,30000,30000,30000,29850,6048
|
|
20241017,104400,16747389600,30000,30000,30050,29950,6931
|
|
20241017,104300,16539340600,29950,29900,30000,29800,6183
|
|
20241017,104200,16354282400,29850,30100,30150,29800,10162
|
|
20241017,104100,16049525000,30050,29900,30100,29850,41365
|
|
20241017,104000,14809356350,29900,29650,29900,29650,18890
|
|
20241017,103900,14247008600,29650,29500,29650,29450,2843
|
|
20241017,103800,14162933000,29500,29500,29550,29450,2573
|
|
20241017,103700,14087041400,29500,29500,29500,29450,1301
|
|
20241017,103600,14048675300,29450,29450,29500,29400,727
|
|
20241017,103500,14027242200,29400,29350,29400,29300,1007
|
|
20241017,103400,13997654900,29350,29400,29400,29300,510
|
|
20241017,103300,13982675000,29350,29350,29400,29300,865
|
|
20241017,103200,13957265050,29400,29300,29400,29250,1474
|
|
20241017,103100,13914088150,29250,29250,29300,29250,988
|
|
20241017,103000,13885152900,29300,29250,29300,29150,484
|
|
20241017,102900,13871003400,29250,29250,29250,29150,2442
|
|
20241017,102800,13799715350,29250,29300,29300,29200,746
|
|
20241017,102700,13777891350,29300,29300,29450,29250,2332
|
|
20241017,102600,13709390000,29300,29100,29300,29100,915
|
|
20241017,102500,13682704250,29150,29150,29200,29000,2605
|
|
20241017,102400,13606869150,29150,29450,29450,29150,3122
|
|
20241017,102300,13515170150,29400,29450,29550,29400,1111
|
|
20241017,102200,13482425650,29550,29650,29650,29450,3633
|
|
20241017,102100,13375149750,29600,29650,29700,29550,4736
|
|
20241017,102000,13234770950,29650,29600,29650,29500,3239
|
|
20241017,101900,13139009900,29550,29550,29600,29500,1828
|
|
20241017,101800,13084933050,29600,29500,29600,29500,3086
|
|
20241017,101700,12993677700,29550,29350,29550,29300,5226
|
|
20241017,101600,12839837400,29350,29350,29400,29300,602
|
|
20241017,101500,12822149650,29350,29450,29450,29350,524
|
|
20241017,101400,12806744650,29400,29350,29400,29150,1636
|
|
20241017,101300,12758751500,29350,29150,29350,29150,542
|
|
20241017,101200,12742885000,29150,29200,29350,29150,750
|
|
20241017,101100,12720946200,29250,29350,29350,29250,970
|
|
20241017,101000,12692517000,29350,29200,29350,29150,1217
|
|
20241017,100900,12656877250,29200,29400,29400,29150,1409
|
|
20241017,100800,12615665000,29350,29050,29450,29050,4736
|
|
20241017,100700,12477030050,29050,28900,29050,28900,1142
|
|
20241017,100600,12443943900,28850,28900,28950,28750,860
|
|
20241017,100500,12419123150,28750,28750,28850,28600,1546
|
|
20241017,100400,12374802750,28750,28750,28800,28600,5123
|
|
20241017,100300,12227898100,28750,28950,28950,28700,2487
|
|
20241017,100200,12156205550,29000,28950,29100,28950,736
|
|
20241017,100100,12134867350,28950,28950,28950,28850,2217
|
|
20241017,100000,12070773800,28900,28950,29100,28900,1713
|
|
20241017,095900,12021126300,28900,29100,29150,28900,3164
|
|
20241017,095800,11929344500,29100,29150,29200,29100,858
|
|
20241017,095700,11904338300,29150,29000,29300,29000,2966
|
|
20241017,095600,11817662400,29000,29250,29250,28950,9549
|
|
20241017,095500,11540755100,29250,29300,29300,29250,1303
|
|
20241017,095400,11502608550,29300,29350,29350,29300,855
|
|
20241017,095300,11477536250,29350,29550,29600,29000,8592
|
|
20241017,095200,11225392650,29600,29350,29600,29350,7816
|
|
20241017,095100,10995168350,29350,29250,29400,29250,1705
|
|
20241017,095000,10945166350,29250,29000,29300,28950,2197
|
|
20241017,094900,10881177000,28950,29100,29100,28950,1338
|
|
20241017,094800,10842317750,29150,29100,29250,29050,1811
|
|
20241017,094700,10789622850,29250,29250,29300,29150,2664
|
|
20241017,094600,10711735850,29250,29250,29300,29200,935
|
|
20241017,094500,10684366850,29250,29200,29250,29100,969
|
|
20241017,094400,10656070650,29250,29050,29250,29000,4792
|
|
20241017,094300,10516681800,29150,29050,29200,29000,2892
|
|
20241017,094200,10432441100,28950,29400,29400,28800,12287
|
|
20241017,094100,10075232500,29400,29450,29500,29400,6151
|
|
20241017,094000,9894110200,29450,29600,29600,29400,4388
|
|
20241017,093900,9764905650,29600,29550,29700,29450,9736
|
|
20241017,093800,9476510500,29550,29550,29600,29500,5380
|
|
20241017,093700,9317375900,29550,29600,29600,29450,9808
|
|
20241017,093600,9027763350,29550,29400,29550,29400,11827
|
|
20241017,093500,8679044050,29400,29400,29500,29300,7463
|
|
20241017,093400,8459741750,29450,29250,29500,29200,22668
|
|
20241017,093300,7793139600,29250,29000,29250,29000,4171
|
|
20241017,093200,7671481750,29050,29050,29100,29000,1210
|
|
20241017,093100,7636343200,29050,29100,29100,29000,1347
|
|
20241017,093000,7597249000,29100,28750,29100,28700,1688
|
|
20241017,092900,7548287850,28750,28850,28950,28550,6998
|
|
20241017,092800,7347499150,28800,29000,29100,28800,12487
|
|
20241017,092700,6986083450,29000,29100,29150,28950,6709
|
|
20241017,092600,6791221450,29200,29250,29250,28950,9222
|
|
20241017,092500,6522797700,29250,28900,29300,28900,14762
|
|
20241017,092400,6093926700,28900,29050,29150,28800,8876
|
|
20241017,092300,5836635550,29050,28800,29100,28800,5488
|
|
20241017,092200,5677745000,28700,28550,28900,28550,8269
|
|
20241017,092100,5440239950,28550,28400,28600,28250,5893
|
|
20241017,092000,5272708150,28400,28300,28500,28300,1205
|
|
20241017,091900,5238449450,28400,28300,28450,28200,2221
|
|
20241017,091800,5175598850,28300,28300,28500,28200,2602
|
|
20241017,091700,5101929650,28250,28500,28650,28250,8216
|
|
20241017,091600,4868167900,28500,28500,28550,28300,2700
|
|
20241017,091500,4791291800,28350,28500,28700,28350,4509
|
|
20241017,091400,4662855100,28500,28350,28500,28100,3555
|
|
20241017,091300,4562399100,28300,28650,28650,28300,2799
|
|
20241017,091200,4482738950,28550,28400,28750,28400,5172
|
|
20241017,091100,4334540300,28600,28450,28700,28250,3115
|
|
20241017,091000,4246036750,28500,28550,28800,28400,5789
|
|
20241017,090900,4080489650,28600,29050,29100,28500,15350
|
|
20241017,090800,3640200550,29100,28950,29450,28950,11191
|
|
20241017,090700,3313965300,29000,28700,29150,28700,7278
|
|
20241017,090600,3102719750,28700,29250,29250,28450,12979
|
|
20241017,090500,2728492200,29300,28750,29600,28750,44952
|
|
20241017,090400,1412223400,28700,27750,28800,27700,15246
|
|
20241017,090300,980019150,27950,27600,27950,27550,3657
|
|
20241017,090200,878760850,27600,28000,28000,27550,3493
|
|
20241017,090100,781908150,28000,28050,28250,27850,9118
|
|
20241017,090000,526615450,28050,28300,28350,27950,18350
|