713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,205000,16596499150,29200,29200,29200,29200,4854
|
|
20241018,204900,16596499150,29200,29200,29200,29200,0
|
|
20241018,204800,16596499150,29200,29200,29200,29200,0
|
|
20241018,204700,16596499150,29200,29200,29200,29200,0
|
|
20241018,204600,16596499150,29200,29200,29200,29200,0
|
|
20241018,204500,16596499150,29200,29200,29200,29200,0
|
|
20241018,204400,16596499150,29200,29200,29200,29200,0
|
|
20241018,204300,16596499150,29200,29200,29200,29200,0
|
|
20241018,204200,16596499150,29200,29200,29200,29200,0
|
|
20241018,204100,16596499150,29200,29200,29200,29200,0
|
|
20241018,204000,16596499150,29200,29200,29200,29200,0
|
|
20241018,203900,16596499150,29200,29200,29200,29200,0
|
|
20241018,203800,16596499150,29200,29200,29200,29200,0
|
|
20241018,203700,16596499150,29200,29200,29200,29200,0
|
|
20241018,203600,16596499150,29200,29200,29200,29200,0
|
|
20241018,203500,16596499150,29200,29200,29200,29200,0
|
|
20241018,203400,16596499150,29200,29200,29200,29200,0
|
|
20241018,203300,16596499150,29200,29200,29200,29200,0
|
|
20241018,203200,16596499150,29200,29200,29200,29200,0
|
|
20241018,203100,16596499150,29200,29200,29200,29200,0
|
|
20241018,203000,16596499150,29200,29200,29200,29200,0
|
|
20241018,202900,16596499150,29200,29200,29200,29200,0
|
|
20241018,202800,16596499150,29200,29200,29200,29200,0
|
|
20241018,202700,16596499150,29200,29200,29200,29200,0
|
|
20241018,202600,16596499150,29200,29200,29200,29200,0
|
|
20241018,202500,16596499150,29200,29200,29200,29200,0
|
|
20241018,202400,16596499150,29200,29200,29200,29200,0
|
|
20241018,202300,16596499150,29200,29200,29200,29200,0
|
|
20241018,202200,16596499150,29200,29200,29200,29200,0
|
|
20241018,202100,16596499150,29200,29200,29200,29200,0
|
|
20241018,202000,16596499150,29200,29200,29200,29200,4854
|
|
20241018,201900,16596499150,29200,29200,29200,29200,0
|
|
20241018,201800,16596499150,29200,29200,29200,29200,0
|
|
20241018,201700,16596499150,29200,29200,29200,29200,0
|
|
20241018,201600,16596499150,29200,29200,29200,29200,0
|
|
20241018,201500,16596499150,29200,29200,29200,29200,0
|
|
20241018,201400,16596499150,29200,29200,29200,29200,0
|
|
20241018,201300,16596499150,29200,29200,29200,29200,0
|
|
20241018,201200,16596499150,29200,29200,29200,29200,0
|
|
20241018,201100,16596499150,29200,29200,29200,29200,0
|
|
20241018,201000,16596499150,29200,29200,29200,29200,0
|
|
20241018,200900,16596499150,29200,29200,29200,29200,0
|
|
20241018,200800,16596499150,29200,29200,29200,29200,0
|
|
20241018,200700,16596499150,29200,29200,29200,29200,0
|
|
20241018,200600,16596499150,29200,29200,29200,29200,0
|
|
20241018,200500,16596499150,29200,29200,29200,29200,0
|
|
20241018,200400,16596499150,29200,29200,29200,29200,0
|
|
20241018,200300,16596499150,29200,29200,29200,29200,0
|
|
20241018,200200,16596499150,29200,29200,29200,29200,0
|
|
20241018,200100,16596499150,29200,29200,29200,29200,0
|
|
20241018,200000,16596499150,29200,29200,29200,29200,0
|
|
20241018,195900,16596499150,29200,29200,29200,29200,0
|
|
20241018,195800,16596499150,29200,29200,29200,29200,0
|
|
20241018,195700,16596499150,29200,29200,29200,29200,0
|
|
20241018,195600,16596499150,29200,29200,29200,29200,0
|
|
20241018,195500,16596499150,29200,29200,29200,29200,0
|
|
20241018,195400,16596499150,29200,29200,29200,29200,0
|
|
20241018,195300,16596499150,29200,29200,29200,29200,0
|
|
20241018,195200,16596499150,29200,29200,29200,29200,0
|
|
20241018,195100,16596499150,29200,29200,29200,29200,0
|
|
20241018,195000,16596499150,29200,29200,29200,29200,4854
|
|
20241018,194900,16596499150,29200,29200,29200,29200,0
|
|
20241018,194800,16596499150,29200,29200,29200,29200,0
|
|
20241018,194700,16596499150,29200,29200,29200,29200,0
|
|
20241018,194600,16596499150,29200,29200,29200,29200,0
|
|
20241018,194500,16596499150,29200,29200,29200,29200,0
|
|
20241018,194400,16596499150,29200,29200,29200,29200,0
|
|
20241018,194300,16596499150,29200,29200,29200,29200,0
|
|
20241018,194200,16596499150,29200,29200,29200,29200,0
|
|
20241018,194100,16596499150,29200,29200,29200,29200,0
|
|
20241018,194000,16596499150,29200,29200,29200,29200,0
|
|
20241018,193900,16596499150,29200,29200,29200,29200,0
|
|
20241018,193800,16596499150,29200,29200,29200,29200,0
|
|
20241018,193700,16596499150,29200,29200,29200,29200,0
|
|
20241018,193600,16596499150,29200,29200,29200,29200,0
|
|
20241018,193500,16596499150,29200,29200,29200,29200,0
|
|
20241018,193400,16596499150,29200,29200,29200,29200,0
|
|
20241018,193300,16596499150,29200,29200,29200,29200,0
|
|
20241018,193200,16596499150,29200,29200,29200,29200,0
|
|
20241018,193100,16596499150,29200,29200,29200,29200,0
|
|
20241018,193000,16596499150,29200,29200,29200,29200,0
|
|
20241018,192900,16596499150,29200,29200,29200,29200,0
|
|
20241018,192800,16596499150,29200,29200,29200,29200,0
|
|
20241018,192700,16596499150,29200,29200,29200,29200,0
|
|
20241018,192600,16596499150,29200,29200,29200,29200,0
|
|
20241018,192500,16596499150,29200,29200,29200,29200,0
|
|
20241018,192400,16596499150,29200,29200,29200,29200,0
|
|
20241018,192300,16596499150,29200,29200,29200,29200,0
|
|
20241018,192200,16596499150,29200,29200,29200,29200,0
|
|
20241018,192100,16596499150,29200,29200,29200,29200,0
|
|
20241018,192000,16596499150,29200,29200,29200,29200,4854
|
|
20241018,191900,16596499150,29200,29200,29200,29200,0
|
|
20241018,191800,16596499150,29200,29200,29200,29200,0
|
|
20241018,191700,16596499150,29200,29200,29200,29200,0
|
|
20241018,191600,16596499150,29200,29200,29200,29200,0
|
|
20241018,191500,16596499150,29200,29200,29200,29200,0
|
|
20241018,191400,16596499150,29200,29200,29200,29200,0
|
|
20241018,191300,16596499150,29200,29200,29200,29200,0
|
|
20241018,191200,16596499150,29200,29200,29200,29200,0
|
|
20241018,191100,16596499150,29200,29200,29200,29200,0
|
|
20241018,191000,16596499150,29200,29200,29200,29200,0
|
|
20241018,190900,16596499150,29200,29200,29200,29200,0
|
|
20241018,190800,16596499150,29200,29200,29200,29200,0
|
|
20241018,190700,16596499150,29200,29200,29200,29200,0
|
|
20241018,190600,16596499150,29200,29200,29200,29200,0
|
|
20241018,190500,16596499150,29200,29200,29200,29200,0
|
|
20241018,190400,16596499150,29200,29200,29200,29200,0
|
|
20241018,190300,16596499150,29200,29200,29200,29200,0
|
|
20241018,190200,16596499150,29200,29200,29200,29200,0
|
|
20241018,190100,16596499150,29200,29200,29200,29200,0
|
|
20241018,190000,16596499150,29200,29200,29200,29200,0
|
|
20241018,185900,16596499150,29200,29200,29200,29200,0
|
|
20241018,185800,16596499150,29200,29200,29200,29200,0
|
|
20241018,185700,16596499150,29200,29200,29200,29200,0
|
|
20241018,185600,16596499150,29200,29200,29200,29200,0
|
|
20241018,185500,16596499150,29200,29200,29200,29200,0
|
|
20241018,185400,16596499150,29200,29200,29200,29200,0
|
|
20241018,185300,16596499150,29200,29200,29200,29200,0
|
|
20241018,185200,16596499150,29200,29200,29200,29200,0
|
|
20241018,185100,16596499150,29200,29200,29200,29200,0
|
|
20241018,185000,16596499150,29200,29200,29200,29200,4854
|
|
20241018,184900,16596499150,29200,29200,29200,29200,0
|
|
20241018,184800,16596499150,29200,29200,29200,29200,0
|
|
20241018,184700,16596499150,29200,29200,29200,29200,0
|
|
20241018,184600,16596499150,29200,29200,29200,29200,0
|
|
20241018,184500,16596499150,29200,29200,29200,29200,0
|
|
20241018,184400,16596499150,29200,29200,29200,29200,0
|
|
20241018,184300,16596499150,29200,29200,29200,29200,0
|
|
20241018,184200,16596499150,29200,29200,29200,29200,0
|
|
20241018,184100,16596499150,29200,29200,29200,29200,0
|
|
20241018,184000,16596499150,29200,29200,29200,29200,0
|
|
20241018,183900,16596499150,29200,29200,29200,29200,0
|
|
20241018,183800,16596499150,29200,29200,29200,29200,0
|
|
20241018,183700,16596499150,29200,29200,29200,29200,0
|
|
20241018,183600,16596499150,29200,29200,29200,29200,0
|
|
20241018,183500,16596499150,29200,29200,29200,29200,0
|
|
20241018,183400,16596499150,29200,29200,29200,29200,0
|
|
20241018,183300,16596499150,29200,29200,29200,29200,0
|
|
20241018,183200,16596499150,29200,29200,29200,29200,0
|
|
20241018,183100,16596499150,29200,29200,29200,29200,0
|
|
20241018,183000,16596499150,29200,29200,29200,29200,0
|
|
20241018,182900,16596499150,29200,29200,29200,29200,0
|
|
20241018,182800,16596499150,29200,29200,29200,29200,0
|
|
20241018,182700,16596499150,29200,29200,29200,29200,0
|
|
20241018,182600,16596499150,29200,29200,29200,29200,0
|
|
20241018,182500,16596499150,29200,29200,29200,29200,0
|
|
20241018,182400,16596499150,29200,29200,29200,29200,0
|
|
20241018,182300,16596499150,29200,29200,29200,29200,0
|
|
20241018,182200,16596499150,29200,29200,29200,29200,0
|
|
20241018,182100,16596499150,29200,29200,29200,29200,0
|
|
20241018,182000,16596499150,29200,29200,29200,29200,4854
|
|
20241018,181900,16596499150,29200,29200,29200,29200,0
|
|
20241018,181800,16596499150,29200,29200,29200,29200,0
|
|
20241018,181700,16596499150,29200,29200,29200,29200,0
|
|
20241018,181600,16596499150,29200,29200,29200,29200,0
|
|
20241018,181500,16596499150,29200,29200,29200,29200,0
|
|
20241018,181400,16596499150,29200,29200,29200,29200,0
|
|
20241018,181300,16596499150,29200,29200,29200,29200,0
|
|
20241018,181200,16596499150,29200,29200,29200,29200,0
|
|
20241018,181100,16596499150,29200,29200,29200,29200,0
|
|
20241018,181000,16596499150,29200,29200,29200,29200,0
|
|
20241018,180900,16596499150,29200,29200,29200,29200,0
|
|
20241018,180800,16596499150,29200,29200,29200,29200,0
|
|
20241018,180700,16596499150,29200,29200,29200,29200,0
|
|
20241018,180600,16596499150,29200,29200,29200,29200,0
|
|
20241018,180500,16596499150,29200,29200,29200,29200,0
|
|
20241018,180400,16596499150,29200,29200,29200,29200,0
|
|
20241018,180300,16596499150,29200,29200,29200,29200,0
|
|
20241018,180200,16596499150,29200,29200,29200,29200,0
|
|
20241018,180100,16596499150,29200,29200,29200,29200,0
|
|
20241018,180000,16596499150,29200,29200,29200,29200,0
|
|
20241018,175900,16596499150,29200,29200,29200,29200,0
|
|
20241018,175800,16596499150,29200,29200,29200,29200,0
|
|
20241018,175700,16596499150,29200,29200,29200,29200,0
|
|
20241018,175600,16596499150,29200,29200,29200,29200,0
|
|
20241018,175500,16596499150,29200,29200,29200,29200,0
|
|
20241018,175400,16596499150,29200,29200,29200,29200,0
|
|
20241018,175300,16596499150,29200,29200,29200,29200,0
|
|
20241018,175200,16596499150,29200,29200,29200,29200,0
|
|
20241018,175100,16596499150,29200,29200,29200,29200,0
|
|
20241018,175000,16596499150,29200,29200,29200,29200,4854
|
|
20241018,174900,16596499150,29200,29200,29200,29200,0
|
|
20241018,174800,16596499150,29200,29200,29200,29200,0
|
|
20241018,174700,16596499150,29200,29200,29200,29200,0
|
|
20241018,174600,16596499150,29200,29200,29200,29200,0
|
|
20241018,174500,16596499150,29200,29200,29200,29200,0
|
|
20241018,174400,16596499150,29200,29200,29200,29200,0
|
|
20241018,174300,16596499150,29200,29200,29200,29200,0
|
|
20241018,174200,16596499150,29200,29200,29200,29200,0
|
|
20241018,174100,16596499150,29200,29200,29200,29200,0
|
|
20241018,174000,16596499150,29200,29200,29200,29200,0
|
|
20241018,173900,16596499150,29200,29200,29200,29200,0
|
|
20241018,173800,16596499150,29200,29200,29200,29200,0
|
|
20241018,173700,16596499150,29200,29200,29200,29200,0
|
|
20241018,173600,16596499150,29200,29200,29200,29200,0
|
|
20241018,173500,16596499150,29200,29200,29200,29200,0
|
|
20241018,173400,16596499150,29200,29200,29200,29200,0
|
|
20241018,173300,16596499150,29200,29200,29200,29200,0
|
|
20241018,173200,16596499150,29200,29200,29200,29200,0
|
|
20241018,173100,16596499150,29200,29200,29200,29200,0
|
|
20241018,173000,16596499150,29200,29200,29200,29200,0
|
|
20241018,172900,16596499150,29200,29200,29200,29200,0
|
|
20241018,172800,16596499150,29200,29200,29200,29200,0
|
|
20241018,172700,16596499150,29200,29200,29200,29200,0
|
|
20241018,172600,16596499150,29200,29200,29200,29200,0
|
|
20241018,172500,16596499150,29200,29200,29200,29200,0
|
|
20241018,172400,16596499150,29200,29200,29200,29200,0
|
|
20241018,172300,16596499150,29200,29200,29200,29200,0
|
|
20241018,172200,16596499150,29200,29200,29200,29200,0
|
|
20241018,172100,16596499150,29200,29200,29200,29200,0
|
|
20241018,172000,16596499150,29200,29200,29200,29200,4854
|
|
20241018,171900,16596499150,29200,29200,29200,29200,0
|
|
20241018,171800,16596499150,29200,29200,29200,29200,0
|
|
20241018,171700,16596499150,29200,29200,29200,29200,0
|
|
20241018,171600,16596499150,29200,29200,29200,29200,0
|
|
20241018,171500,16596499150,29200,29200,29200,29200,0
|
|
20241018,171400,16596499150,29200,29200,29200,29200,0
|
|
20241018,171300,16596499150,29200,29200,29200,29200,0
|
|
20241018,171200,16596499150,29200,29200,29200,29200,0
|
|
20241018,171100,16596499150,29200,29200,29200,29200,0
|
|
20241018,171000,16596499150,29200,29200,29200,29200,0
|
|
20241018,170900,16596499150,29200,29200,29200,29200,0
|
|
20241018,170800,16596499150,29200,29200,29200,29200,0
|
|
20241018,170700,16596499150,29200,29200,29200,29200,0
|
|
20241018,170600,16596499150,29200,29200,29200,29200,0
|
|
20241018,170500,16596499150,29200,29200,29200,29200,0
|
|
20241018,170400,16596499150,29200,29200,29200,29200,0
|
|
20241018,170300,16596499150,29200,29200,29200,29200,0
|
|
20241018,170200,16596499150,29200,29200,29200,29200,0
|
|
20241018,170100,16596499150,29200,29200,29200,29200,0
|
|
20241018,170000,16596499150,29200,29200,29200,29200,0
|
|
20241018,165900,16596499150,29200,29200,29200,29200,0
|
|
20241018,165800,16596499150,29200,29200,29200,29200,0
|
|
20241018,165700,16596499150,29200,29200,29200,29200,0
|
|
20241018,165600,16596499150,29200,29200,29200,29200,0
|
|
20241018,165500,16596499150,29200,29200,29200,29200,0
|
|
20241018,165400,16596499150,29200,29200,29200,29200,0
|
|
20241018,165300,16596499150,29200,29200,29200,29200,0
|
|
20241018,165200,16596499150,29200,29200,29200,29200,0
|
|
20241018,165100,16596499150,29200,29200,29200,29200,0
|
|
20241018,165000,16596499150,29200,29200,29200,29200,4854
|
|
20241018,164900,16596499150,29200,29200,29200,29200,0
|
|
20241018,164800,16596499150,29200,29200,29200,29200,0
|
|
20241018,164700,16596499150,29200,29200,29200,29200,0
|
|
20241018,164600,16596499150,29200,29200,29200,29200,0
|
|
20241018,164500,16596499150,29200,29200,29200,29200,0
|
|
20241018,164400,16596499150,29200,29200,29200,29200,0
|
|
20241018,164300,16596499150,29200,29200,29200,29200,0
|
|
20241018,164200,16596499150,29200,29200,29200,29200,0
|
|
20241018,164100,16596499150,29200,29200,29200,29200,0
|
|
20241018,164000,16596499150,29200,29200,29200,29200,0
|
|
20241018,163900,16596499150,29200,29200,29200,29200,0
|
|
20241018,163800,16596499150,29200,29200,29200,29200,0
|
|
20241018,163700,16596499150,29200,29200,29200,29200,0
|
|
20241018,163600,16596499150,29200,29200,29200,29200,0
|
|
20241018,163500,16596499150,29200,29200,29200,29200,0
|
|
20241018,163400,16596499150,29200,29200,29200,29200,0
|
|
20241018,163300,16596499150,29200,29200,29200,29200,0
|
|
20241018,163200,16596499150,29200,29200,29200,29200,0
|
|
20241018,163100,16596499150,29200,29200,29200,29200,0
|
|
20241018,163000,16596499150,29200,29200,29200,29200,0
|
|
20241018,162900,16596499150,29200,29200,29200,29200,0
|
|
20241018,162800,16596499150,29200,29200,29200,29200,0
|
|
20241018,162700,16596499150,29200,29200,29200,29200,0
|
|
20241018,162600,16596499150,29200,29200,29200,29200,0
|
|
20241018,162500,16596499150,29200,29200,29200,29200,0
|
|
20241018,162400,16596499150,29200,29200,29200,29200,0
|
|
20241018,162300,16596499150,29200,29200,29200,29200,0
|
|
20241018,162200,16596499150,29200,29200,29200,29200,0
|
|
20241018,162100,16596499150,29200,29200,29200,29200,0
|
|
20241018,162000,16596499150,29200,29200,29200,29200,4854
|
|
20241018,161900,16596499150,29200,29200,29200,29200,0
|
|
20241018,161800,16596499150,29200,29200,29200,29200,0
|
|
20241018,161700,16596499150,29200,29200,29200,29200,0
|
|
20241018,161600,16596499150,29200,29200,29200,29200,0
|
|
20241018,161500,16596499150,29200,29200,29200,29200,0
|
|
20241018,161400,16596499150,29200,29200,29200,29200,0
|
|
20241018,161300,16596499150,29200,29200,29200,29200,0
|
|
20241018,161200,16596499150,29200,29200,29200,29200,0
|
|
20241018,161100,16596499150,29200,29200,29200,29200,0
|
|
20241018,161000,16596499150,29200,29200,29200,29200,0
|
|
20241018,160900,16596499150,29200,29200,29200,29200,0
|
|
20241018,160800,16596499150,29200,29200,29200,29200,0
|
|
20241018,160700,16596499150,29200,29200,29200,29200,0
|
|
20241018,160600,16596499150,29200,29200,29200,29200,0
|
|
20241018,160500,16596499150,29200,29200,29200,29200,0
|
|
20241018,160400,16596499150,29200,29200,29200,29200,0
|
|
20241018,160300,16596499150,29200,29200,29200,29200,0
|
|
20241018,160200,16596499150,29200,29200,29200,29200,0
|
|
20241018,160100,16596499150,29200,29200,29200,29200,0
|
|
20241018,160000,16596499150,29200,29200,29200,29200,0
|
|
20241018,155900,16596499150,29200,29200,29200,29200,0
|
|
20241018,155800,16596499150,29200,29200,29200,29200,0
|
|
20241018,155700,16596499150,29200,29200,29200,29200,0
|
|
20241018,155600,16596499150,29200,29200,29200,29200,0
|
|
20241018,155500,16596499150,29200,29200,29200,29200,0
|
|
20241018,155400,16596499150,29200,29200,29200,29200,0
|
|
20241018,155300,16596499150,29200,29200,29200,29200,0
|
|
20241018,155200,16596499150,29200,29200,29200,29200,0
|
|
20241018,155100,16596499150,29200,29200,29200,29200,0
|
|
20241018,155000,16596499150,29200,29200,29200,29200,4854
|
|
20241018,154900,16596499150,29200,29200,29200,29200,0
|
|
20241018,154800,16596499150,29200,29200,29200,29200,0
|
|
20241018,154700,16596499150,29200,29200,29200,29200,0
|
|
20241018,154600,16596499150,29200,29200,29200,29200,0
|
|
20241018,154500,16596499150,29200,29200,29200,29200,0
|
|
20241018,154400,16596499150,29200,29200,29200,29200,0
|
|
20241018,154300,16596499150,29200,29200,29200,29200,0
|
|
20241018,154200,16596499150,29200,29200,29200,29200,0
|
|
20241018,154100,16596499150,29200,29200,29200,29200,0
|
|
20241018,154000,16596499150,29200,29200,29200,29200,0
|
|
20241018,153900,16596499150,29200,29200,29200,29200,0
|
|
20241018,153800,16596499150,29200,29200,29200,29200,0
|
|
20241018,153700,16596499150,29200,29200,29200,29200,0
|
|
20241018,153600,16596499150,29200,29200,29200,29200,0
|
|
20241018,153500,16596499150,29200,29200,29200,29200,0
|
|
20241018,153400,16596499150,29200,29200,29200,29200,0
|
|
20241018,153300,16596499150,29200,29200,29200,29200,0
|
|
20241018,153200,16596499150,29200,29200,29200,29200,0
|
|
20241018,153100,16596499150,29200,29200,29200,29200,0
|
|
20241018,153000,16596499150,29200,29200,29200,29200,4854
|
|
20241018,152900,16454762350,29250,29250,29250,29250,0
|
|
20241018,152800,16454762350,29250,29250,29250,29250,0
|
|
20241018,152700,16454762350,29250,29250,29250,29250,0
|
|
20241018,152600,16454762350,29250,29250,29250,29250,0
|
|
20241018,152500,16454762350,29250,29250,29250,29250,0
|
|
20241018,152400,16454762350,29250,29250,29250,29250,0
|
|
20241018,152300,16454762350,29250,29250,29250,29250,0
|
|
20241018,152200,16454762350,29250,29250,29250,29250,0
|
|
20241018,152100,16454762350,29250,29250,29250,29250,0
|
|
20241018,152000,16454762350,29250,29250,29250,29250,0
|
|
20241018,151900,16454762350,29250,29400,29400,29250,1249
|
|
20241018,151800,16418161550,29400,29350,29400,29300,2237
|
|
20241018,151700,16352598300,29350,29400,29450,29350,1588
|
|
20241018,151600,16305970200,29400,29450,29450,29400,860
|
|
20241018,151500,16280680450,29450,29350,29450,29350,1954
|
|
20241018,151400,16223279800,29400,29350,29400,29350,318
|
|
20241018,151300,16213938800,29400,29350,29400,29300,589
|
|
20241018,151200,16196624100,29350,29400,29400,29350,345
|
|
20241018,151100,16186493250,29400,29500,29550,29400,3276
|
|
20241018,151000,16089853700,29550,29400,29550,29400,2415
|
|
20241018,150900,16018618750,29400,29400,29500,29350,1087
|
|
20241018,150800,15986672550,29350,29350,29400,29350,485
|
|
20241018,150700,15972437000,29300,29300,29300,29250,229
|
|
20241018,150600,15965727350,29200,29200,29300,29200,482
|
|
20241018,150500,15951648150,29200,29200,29300,29150,1382
|
|
20241018,150400,15911273350,29200,29200,29350,29200,3526
|
|
20241018,150300,15808016750,29200,29300,29300,29200,294
|
|
20241018,150200,15799416250,29300,29250,29350,29150,2855
|
|
20241018,150100,15716108600,29250,29350,29350,29200,645
|
|
20241018,150000,15697249850,29200,29350,29350,29200,629
|
|
20241018,145900,15678842900,29400,29300,29400,29300,553
|
|
20241018,145800,15662612300,29300,29300,29300,29300,64
|
|
20241018,145700,15660737100,29300,29200,29400,29200,945
|
|
20241018,145600,15633029200,29350,29200,29350,29200,54
|
|
20241018,145500,15631452250,29200,29300,29350,29200,726
|
|
20241018,145400,15610216350,29300,29300,29350,29300,506
|
|
20241018,145300,15595384700,29350,29300,29350,29250,153
|
|
20241018,145200,15590903150,29300,29300,29400,29300,528
|
|
20241018,145100,15575420650,29350,29400,29400,29350,426
|
|
20241018,145000,15562905550,29450,29400,29450,29400,18
|
|
20241018,144900,15562375500,29500,29350,29500,29350,275
|
|
20241018,144800,15554284400,29500,29450,29500,29350,5024
|
|
20241018,144700,15406810450,29550,29600,29600,29550,299
|
|
20241018,144600,15397966200,29550,29350,29550,29350,1983
|
|
20241018,144500,15339582500,29400,29400,29400,29350,391
|
|
20241018,144400,15328087700,29400,29500,29500,29400,898
|
|
20241018,144300,15301665200,29500,29450,29500,29450,11
|
|
20241018,144200,15301341200,29450,29550,29600,29450,1100
|
|
20241018,144100,15268873400,29550,29550,29600,29550,448
|
|
20241018,144000,15255627500,29550,29550,29600,29550,410
|
|
20241018,143900,15243501050,29550,29450,29550,29450,349
|
|
20241018,143800,15233191750,29400,29400,29450,29400,202
|
|
20241018,143700,15227249350,29450,29450,29450,29400,17
|
|
20241018,143600,15226748950,29450,29450,29450,29400,409
|
|
20241018,143500,15214705150,29500,29500,29650,29500,2210
|
|
20241018,143400,15149355350,29550,29500,29600,29450,848
|
|
20241018,143300,15124307650,29400,29400,29450,29300,500
|
|
20241018,143200,15109614250,29350,29300,29400,29250,2799
|
|
20241018,143100,15027520550,29250,29100,29250,29050,828
|
|
20241018,143000,15003397900,29100,29200,29200,29100,3101
|
|
20241018,142900,14912991400,29250,29300,29350,29250,2725
|
|
20241018,142800,14833219000,29350,29300,29350,29300,275
|
|
20241018,142700,14825149000,29350,29350,29400,29350,894
|
|
20241018,142600,14798910050,29400,29350,29400,29350,53
|
|
20241018,142500,14797354350,29350,29400,29500,29350,281
|
|
20241018,142400,14789105900,29400,29300,29400,29300,245
|
|
20241018,142300,14781919950,29300,29300,29350,29300,305
|
|
20241018,142200,14772969700,29300,29500,29500,29300,4041
|
|
20241018,142100,14654174000,29500,29500,29500,29450,593
|
|
20241018,142000,14636709850,29500,29600,29650,29500,2219
|
|
20241018,141900,14571233950,29650,29500,29650,29500,66
|
|
20241018,141800,14569285000,29550,29600,29600,29550,554
|
|
20241018,141700,14552907900,29550,29400,29600,29400,1798
|
|
20241018,141600,14499847450,29400,29450,29450,29400,199
|
|
20241018,141500,14493989850,29400,29400,29400,29400,341
|
|
20241018,141400,14483964450,29400,29400,29400,29400,124
|
|
20241018,141300,14480318850,29450,29400,29450,29400,6
|
|
20241018,141200,14480142200,29450,29450,29450,29450,99
|
|
20241018,141100,14477226650,29500,29550,29550,29500,457
|
|
20241018,141000,14463740000,29500,29400,29500,29400,118
|
|
20241018,140900,14460264750,29400,29400,29500,29400,171
|
|
20241018,140800,14455235300,29350,29400,29400,29350,669
|
|
20241018,140700,14435599600,29400,29450,29450,29400,1383
|
|
20241018,140600,14394939050,29450,29400,29450,29400,189
|
|
20241018,140500,14389376850,29450,29450,29500,29450,2978
|
|
20241018,140400,14301649900,29500,29450,29500,29450,535
|
|
20241018,140300,14285869700,29500,29500,29500,29450,338
|
|
20241018,140200,14275900400,29500,29500,29500,29400,728
|
|
20241018,140100,14254465300,29450,29500,29600,29450,506
|
|
20241018,140000,14239524450,29450,29500,29500,29450,382
|
|
20241018,135900,14228257950,29500,29500,29500,29500,499
|
|
20241018,135800,14213537450,29500,29500,29500,29500,296
|
|
20241018,135700,14204805450,29500,29500,29550,29500,405
|
|
20241018,135600,14192851950,29550,29600,29600,29500,730
|
|
20241018,135500,14171281550,29650,29650,29650,29650,232
|
|
20241018,135400,14164402750,29650,29700,29700,29600,859
|
|
20241018,135300,14138923450,29750,29700,29750,29700,128
|
|
20241018,135200,14135120450,29750,29750,29750,29750,211
|
|
20241018,135100,14128843200,29700,29850,29850,29700,94
|
|
20241018,135000,14126045300,29850,29800,29850,29800,51
|
|
20241018,134900,14124523000,29800,29700,29800,29700,243
|
|
20241018,134800,14117285850,29700,29700,29800,29700,53
|
|
20241018,134700,14115710250,29700,29750,29800,29700,1501
|
|
20241018,134600,14071107200,29750,29700,29750,29700,30
|
|
20241018,134500,14070215900,29650,29600,29700,29600,305
|
|
20241018,134400,14061176350,29600,29600,29600,29600,127
|
|
20241018,134300,14057417150,29600,29600,29800,29600,354
|
|
20241018,134200,14046934950,29650,29650,29700,29650,778
|
|
20241018,134100,14023854600,29650,29600,29650,29600,160
|
|
20241018,134000,14019116800,29600,29700,29700,29550,357
|
|
20241018,133900,14008567250,29550,29550,29700,29500,3046
|
|
20241018,133800,13918496900,29550,29800,29800,29500,10418
|
|
20241018,133700,13610035850,29800,29800,29800,29800,64
|
|
20241018,133600,13608128650,29850,29850,29850,29750,81
|
|
20241018,133500,13605716000,29900,29750,29900,29750,837
|
|
20241018,133400,13580814350,29750,29750,29750,29750,304
|
|
20241018,133300,13571770350,29750,29850,29850,29750,706
|
|
20241018,133200,13550744600,29900,29850,29900,29850,142
|
|
20241018,133100,13546504950,29800,29800,29800,29800,207
|
|
20241018,133000,13540336350,29800,29800,29800,29800,105
|
|
20241018,132900,13537207350,29800,29800,29900,29800,245
|
|
20241018,132800,13529889450,29800,29750,29800,29750,66
|
|
20241018,132700,13527922700,29800,29900,29900,29800,273
|
|
20241018,132600,13519769800,29800,29800,29850,29800,21
|
|
20241018,132500,13519143600,29800,29950,29950,29800,990
|
|
20241018,132400,13489621600,29950,29950,29950,29950,108
|
|
20241018,132300,13486387000,29750,29800,29950,29750,302
|
|
20241018,132200,13477362300,29750,29750,29750,29750,39
|
|
20241018,132100,13476202050,29800,29700,29800,29700,110
|
|
20241018,132000,13472924650,29700,29800,29850,29700,185
|
|
20241018,131900,13467410550,29700,29700,29800,29700,98
|
|
20241018,131800,13464499250,29600,29600,29600,29600,76
|
|
20241018,131700,13462249650,29600,29600,29700,29600,98
|
|
20241018,131600,13459343350,29600,29700,29700,29600,7834
|
|
20241018,131500,13227426400,29700,29750,29750,29650,7065
|
|
20241018,131400,13017595150,29750,29750,29750,29650,1225
|
|
20241018,131300,12981205500,29850,29600,29850,29600,908
|
|
20241018,131200,12954294250,29600,29700,29700,29600,3259
|
|
20241018,131100,12857593300,29750,29750,29750,29750,88
|
|
20241018,131000,12854975300,29750,29800,29850,29750,114
|
|
20241018,130900,12851578650,29750,29750,29950,29750,324
|
|
20241018,130800,12841889250,29750,29750,29750,29750,60
|
|
20241018,130700,12840104250,29750,29700,29800,29700,467
|
|
20241018,130600,12826207500,29700,29750,29800,29700,602
|
|
20241018,130500,12808298000,29750,29800,29800,29750,224
|
|
20241018,130400,12801624400,29800,29800,29850,29800,72
|
|
20241018,130300,12799478300,29800,29900,30000,29800,339
|
|
20241018,130200,12789331300,29900,29800,29900,29800,290
|
|
20241018,130100,12780677300,29800,29800,29900,29800,124
|
|
20241018,130000,12776980250,29800,29950,29950,29800,185
|
|
20241018,125900,12771458250,29850,29900,29950,29850,121
|
|
20241018,125800,12767836450,29950,29850,29950,29800,578
|
|
20241018,125700,12750568600,29750,29750,29750,29750,26
|
|
20241018,125600,12749795100,29800,29750,29800,29750,137
|
|
20241018,125500,12745717500,29750,29750,29750,29750,27
|
|
20241018,125400,12744914250,29800,29800,29800,29800,185
|
|
20241018,125300,12739401250,29800,29800,29800,29800,135
|
|
20241018,125200,12735378250,29800,29800,29800,29800,138
|
|
20241018,125100,12731265850,29800,29800,29800,29800,27
|
|
20241018,125000,12730461250,29850,29800,29850,29800,111
|
|
20241018,124900,12727153400,29800,29850,29850,29800,10
|
|
20241018,124800,12726855200,29800,29800,29800,29800,52
|
|
20241018,124700,12725305600,29800,29850,29850,29800,2882
|
|
20241018,124600,12639378000,29850,29800,29850,29800,64
|
|
20241018,124500,12637467850,29800,29700,29800,29700,28
|
|
20241018,124400,12636635650,29800,29700,29800,29700,212
|
|
20241018,124300,12630323150,29700,29750,29750,29700,177
|
|
20241018,124200,12625058400,29750,29800,29800,29750,332
|
|
20241018,124100,12615165200,29800,29700,29800,29700,1841
|
|
20241018,124000,12560423600,29650,29650,29650,29650,96
|
|
20241018,123900,12557577200,29650,29700,29700,29650,76
|
|
20241018,123800,12555323700,29700,29750,29750,29650,981
|
|
20241018,123700,12526195800,29750,29750,29750,29750,111
|
|
20241018,123600,12522893550,29750,29800,29850,29700,186
|
|
20241018,123500,12517356850,29850,29850,29850,29750,71
|
|
20241018,123400,12515239600,29700,29750,29850,29700,35
|
|
20241018,123300,12514199650,29750,29750,29750,29750,352
|
|
20241018,123200,12503727650,29800,29900,29900,29800,602
|
|
20241018,123100,12485751000,29900,29900,29900,29800,115
|
|
20241018,123000,12482313700,29850,29900,29900,29850,206
|
|
20241018,122900,12476164400,29900,29850,29900,29850,461
|
|
20241018,122800,12462382950,29850,29800,29900,29750,1944
|
|
20241018,122700,12404377000,29750,29750,29750,29700,708
|
|
20241018,122600,12383324100,29700,29700,29700,29700,306
|
|
20241018,122500,12374235900,29700,29700,29700,29650,4
|
|
20241018,122400,12374117150,29700,29700,29700,29600,66
|
|
20241018,122300,12372162950,29700,29700,29700,29700,502
|
|
20241018,122200,12357253550,29700,29750,29750,29700,3
|
|
20241018,122100,12357164400,29650,29650,29750,29650,466
|
|
20241018,122000,12343324700,29650,29700,29700,29550,414
|
|
20241018,121900,12331061450,29700,29700,29700,29700,295
|
|
20241018,121800,12322299950,29700,29750,29750,29700,1164
|
|
20241018,121700,12287671100,29750,29900,29900,29750,14
|
|
20241018,121600,12287253700,29900,29750,29900,29700,440
|
|
20241018,121500,12274140300,29750,29750,29750,29750,78
|
|
20241018,121400,12271819800,29750,29800,29800,29750,549
|
|
20241018,121300,12255474000,29850,29850,29850,29850,21
|
|
20241018,121200,12254847150,29850,29850,29850,29850,30
|
|
20241018,121100,12253951650,29850,29850,29850,29850,96
|
|
20241018,121000,12251086050,29850,29850,29850,29850,3
|
|
20241018,120900,12250996500,29850,29800,29850,29800,1062
|
|
20241018,120800,12219348850,29850,29800,29850,29800,414
|
|
20241018,120700,12207009150,29850,29850,29850,29800,233
|
|
20241018,120600,12200064150,29850,29850,29900,29850,424
|
|
20241018,120500,12187395250,29850,29850,29850,29850,341
|
|
20241018,120400,12177216400,29800,29800,29900,29800,300
|
|
20241018,120300,12168273650,29800,29800,29800,29800,65
|
|
20241018,120200,12166336650,29850,29800,29850,29800,69
|
|
20241018,120100,12164280100,29800,29950,29950,29800,1101
|
|
20241018,120000,12131343000,29950,29950,30000,29950,435
|
|
20241018,115900,12118304250,30000,29900,30000,29900,33
|
|
20241018,115800,12117316200,29900,29950,29950,29900,105
|
|
20241018,115700,12114176650,29900,29950,29950,29900,126
|
|
20241018,115600,12110405300,29950,29950,29950,29950,54
|
|
20241018,115500,12108788000,29950,29900,29950,29900,84
|
|
20241018,115400,12106275950,29900,29950,29950,29900,98
|
|
20241018,115300,12103345700,29900,29850,29900,29850,95
|
|
20241018,115200,12100509700,29900,29900,29900,29850,96
|
|
20241018,115100,12097641500,29900,29950,30000,29900,387
|
|
20241018,115000,12086065050,30000,30000,30000,29900,405
|
|
20241018,114900,12073923300,30000,30000,30150,30000,121
|
|
20241018,114800,12070283050,30050,30100,30100,30050,321
|
|
20241018,114700,12060626950,30100,30150,30150,30100,385
|
|
20241018,114600,12049019850,30150,30250,30250,30150,852
|
|
20241018,114500,12023270800,30250,30100,30300,30100,2383
|
|
20241018,114400,11951214650,30100,30000,30150,30000,680
|
|
20241018,114300,11930741450,30000,30100,30100,29900,406
|
|
20241018,114200,11918580600,30100,30250,30250,29950,891
|
|
20241018,114100,11891813700,30100,30050,30250,30000,1599
|
|
20241018,114000,11843661950,30100,30000,30100,30000,139
|
|
20241018,113900,11839485000,29950,30050,30150,29950,1499
|
|
20241018,113800,11794471700,30000,29850,30000,29850,222
|
|
20241018,113700,11787826000,29800,29850,29900,29800,289
|
|
20241018,113600,11779197750,29850,29750,29900,29750,947
|
|
20241018,113500,11750947950,29800,29650,29800,29650,549
|
|
20241018,113400,11734601650,29650,29650,29700,29600,82
|
|
20241018,113300,11732172700,29650,29650,29650,29600,59
|
|
20241018,113200,11730425000,29650,29650,29750,29650,219
|
|
20241018,113100,11723918550,29650,29500,29700,29500,252
|
|
20241018,113000,11716445450,29500,29650,29650,29500,646
|
|
20241018,112900,11697376350,29500,29600,29600,29500,213
|
|
20241018,112800,11691071850,29600,29550,29600,29550,119
|
|
20241018,112700,11687549600,29500,29550,29600,29500,406
|
|
20241018,112600,11675568250,29500,29500,29550,29500,151
|
|
20241018,112500,11671110450,29500,29250,29550,29250,1067
|
|
20241018,112400,11639758600,29250,29400,29400,29250,2837
|
|
20241018,112300,11556646900,29450,29550,29550,29450,772
|
|
20241018,112200,11533909000,29600,29600,29600,29550,311
|
|
20241018,112100,11524715600,29550,29550,29600,29550,306
|
|
20241018,112000,11515672850,29600,29600,29600,29550,144
|
|
20241018,111900,11511414750,29600,29550,29600,29550,477
|
|
20241018,111800,11497303700,29550,29600,29650,29550,156
|
|
20241018,111700,11492687900,29550,29550,29650,29550,150
|
|
20241018,111600,11488255050,29550,29550,29600,29550,380
|
|
20241018,111500,11477024050,29550,29650,29700,29550,194
|
|
20241018,111400,11471282650,29650,29600,29650,29550,698
|
|
20241018,111300,11450622450,29600,29400,29750,29300,1988
|
|
20241018,111200,11391810300,29350,29500,29500,29350,5091
|
|
20241018,111100,11241945550,29500,29650,29750,29500,6008
|
|
20241018,111000,11064079900,29650,29650,29650,29650,272
|
|
20241018,110900,11056015100,29700,29600,29700,29600,1485
|
|
20241018,110800,11012055850,29600,29700,29750,29600,2230
|
|
20241018,110700,10945899650,29700,29700,29700,29700,222
|
|
20241018,110600,10939306250,29750,29800,29800,29750,193
|
|
20241018,110500,10933564350,29850,29750,29850,29700,223
|
|
20241018,110400,10926939300,29750,29750,29750,29700,212
|
|
20241018,110300,10920635200,29750,29800,29800,29750,115
|
|
20241018,110200,10917213400,29800,29650,29800,29650,1077
|
|
20241018,110100,10885150500,29650,29700,29700,29650,1617
|
|
20241018,110000,10837144750,29700,29800,29850,29700,1886
|
|
20241018,105900,10781051300,29800,29800,29800,29800,1858
|
|
20241018,105800,10725682900,29800,29850,29850,29800,481
|
|
20241018,105700,10711347800,29800,29850,29850,29800,397
|
|
20241018,105600,10699505050,29900,29800,29900,29800,222
|
|
20241018,105500,10692872550,29800,29850,29850,29800,562
|
|
20241018,105400,10676119250,29850,29850,29850,29800,499
|
|
20241018,105300,10661224800,29850,29900,30000,29850,581
|
|
20241018,105200,10643873300,29900,30000,30000,29900,663
|
|
20241018,105100,10624013900,30050,30100,30100,30050,1971
|
|
20241018,105000,10564689850,30100,30100,30150,30100,793
|
|
20241018,104900,10540820300,30000,30000,30000,30000,112
|
|
20241018,104800,10537460300,30000,29900,30000,29900,487
|
|
20241018,104700,10522885200,29900,29900,29900,29900,535
|
|
20241018,104600,10506888700,29900,30000,30000,29900,1706
|
|
20241018,104500,10455744650,30050,30050,30050,30050,885
|
|
20241018,104400,10429150400,30050,30050,30050,30050,102
|
|
20241018,104300,10426085300,30050,30000,30050,30000,1281
|
|
20241018,104200,10387628750,30050,30000,30050,29950,108
|
|
20241018,104100,10384393650,30000,29950,30050,29950,12
|
|
20241018,104000,10384033850,29950,30100,30100,29950,1057
|
|
20241018,103900,10352251550,30100,30100,30200,30100,34
|
|
20241018,103800,10351227700,30100,30050,30100,30050,594
|
|
20241018,103700,10333377100,29900,29950,30000,29900,943
|
|
20241018,103600,10305122300,29950,29950,30000,29950,173
|
|
20241018,103500,10299939900,30000,30000,30000,30000,60
|
|
20241018,103400,10298139900,30050,30000,30050,29900,647
|
|
20241018,103300,10278768350,30000,29900,30000,29850,907
|
|
20241018,103200,10251623000,29850,30000,30000,29850,2101
|
|
20241018,103100,10188755000,29950,30050,30050,29950,2794
|
|
20241018,103000,10104931200,30100,30150,30150,30050,586
|
|
20241018,102900,10087286750,30150,30150,30200,30150,110
|
|
20241018,102800,10083968550,30400,30200,30450,30150,860
|
|
20241018,102700,10057992650,30200,30200,30500,30200,2413
|
|
20241018,102600,9984487100,30150,30250,30250,30150,90
|
|
20241018,102500,9981766500,30250,30050,30350,30050,1428
|
|
20241018,102400,9938730900,30100,30100,30150,30050,638
|
|
20241018,102300,9919549950,30100,30150,30150,30100,18
|
|
20241018,102200,9919007950,30150,30250,30250,30050,2672
|
|
20241018,102100,9838616600,30250,30250,30250,30150,333
|
|
20241018,102000,9828544350,30100,30050,30100,30050,155
|
|
20241018,101900,9823879450,30050,30100,30100,30050,710
|
|
20241018,101800,9802509850,30100,30050,30200,30000,1584
|
|
20241018,101700,9754807550,30050,30100,30100,30000,1773
|
|
20241018,101600,9701556850,30100,30150,30200,30100,2717
|
|
20241018,101500,9619754900,30150,30100,30200,30100,1589
|
|
20241018,101400,9571872200,30100,30100,30200,30100,424
|
|
20241018,101300,9559097150,30100,30200,30300,30100,2774
|
|
20241018,101200,9475483150,30300,30200,30350,30200,501
|
|
20241018,101100,9460350600,30200,30300,30350,30100,2235
|
|
20241018,101000,9392818800,30300,30350,30350,30300,3102
|
|
20241018,100900,9298724850,30350,30400,30400,30350,289
|
|
20241018,100800,9289946150,30400,30500,30500,30400,669
|
|
20241018,100700,9269563200,30500,30600,30650,30500,630
|
|
20241018,100600,9250317400,30600,30600,30750,30550,93
|
|
20241018,100500,9247470050,30600,30650,30750,30550,1591
|
|
20241018,100400,9198776350,30650,30950,30950,30450,2305
|
|
20241018,100300,9127793650,30950,31050,31150,30900,3597
|
|
20241018,100200,9016116350,31050,30900,31050,30850,6640
|
|
20241018,100100,8810482150,30900,30300,30900,30300,8114
|
|
20241018,100000,8561339150,30300,30500,30500,30300,987
|
|
20241018,095900,8531432850,30300,30550,30600,30300,2685
|
|
20241018,095800,8449756500,30550,30400,30550,30400,358
|
|
20241018,095700,8438829250,30400,30500,30550,30400,368
|
|
20241018,095600,8427596750,30600,30500,30600,30400,2767
|
|
20241018,095500,8343111400,30550,30500,30550,30300,1291
|
|
20241018,095400,8303734350,30500,30200,30500,30200,918
|
|
20241018,095300,8275915950,30200,30150,30250,30150,407
|
|
20241018,095200,8263625000,30250,30200,30250,30100,124
|
|
20241018,095100,8259877800,30100,30200,30300,30100,764
|
|
20241018,095000,8236812600,30200,30100,30300,30050,237
|
|
20241018,094900,8229659600,30050,30100,30100,30050,740
|
|
20241018,094800,8207416000,30100,30000,30100,30000,657
|
|
20241018,094700,8187675850,30000,30000,30100,29950,810
|
|
20241018,094600,8163377150,30000,30200,30200,30000,4194
|
|
20241018,094500,8037214950,30200,30400,30400,30200,2299
|
|
20241018,094400,7967561450,30450,30500,30500,30450,169
|
|
20241018,094300,7962415100,30500,30400,30500,30400,761
|
|
20241018,094200,7939217600,30400,30400,30450,30300,711
|
|
20241018,094100,7917626950,30300,30300,30350,30250,1191
|
|
20241018,094000,7881544950,30300,30300,30400,30300,838
|
|
20241018,093900,7856113700,30300,30300,30400,30300,736
|
|
20241018,093800,7833753900,30300,30250,30400,30100,2721
|
|
20241018,093700,7751234050,30150,30500,30500,30100,7348
|
|
20241018,093600,7528420300,30600,30450,30750,30350,12580
|
|
20241018,093500,7143174200,30500,30500,30600,30300,9945
|
|
20241018,093400,6840201650,30550,29850,30600,29700,14579
|
|
20241018,093300,6400216900,29850,29650,29850,29600,6535
|
|
20241018,093200,6206181300,29650,29650,29850,29600,6553
|
|
20241018,093100,6011847500,29650,29850,29950,29650,22462
|
|
20241018,093000,5344270750,29850,29850,30050,29850,1227
|
|
20241018,092900,5307610900,29900,30000,30000,29850,3299
|
|
20241018,092800,5208976900,30000,30000,30100,29950,400
|
|
20241018,092700,5196984250,29950,30000,30050,29950,936
|
|
20241018,092600,5168913950,30000,29900,30100,29900,1785
|
|
20241018,092500,5115382750,30100,29950,30100,29900,2397
|
|
20241018,092400,5043604450,30050,30200,30200,29950,5739
|
|
20241018,092300,4871215000,30200,30100,30200,30100,1280
|
|
20241018,092200,4832647100,30100,30200,30300,30100,2412
|
|
20241018,092100,4759798750,30300,30150,30350,30100,1768
|
|
20241018,092000,4706413750,30150,30450,30450,30150,4391
|
|
20241018,091900,4573579450,30450,30450,30450,30300,3221
|
|
20241018,091800,4475653350,30450,30600,30600,30450,1092
|
|
20241018,091700,4442352450,30500,30750,30750,30500,1307
|
|
20241018,091600,4402364200,30750,30700,30800,30600,1368
|
|
20241018,091500,4360397250,30750,30800,30800,30600,3212
|
|
20241018,091400,4261639600,30800,30600,30800,30450,3858
|
|
20241018,091300,4143463500,30600,30250,30650,30100,17081
|
|
20241018,091200,3622908050,30300,30350,30450,30300,3620
|
|
20241018,091100,3513071800,30350,30550,30650,30300,3007
|
|
20241018,091000,3421536100,30550,30150,30550,30150,3007
|
|
20241018,090900,3330351600,30100,30350,30350,30100,7101
|
|
20241018,090800,3115714150,30350,30550,30650,30300,9408
|
|
20241018,090700,2829521950,30550,31100,31200,30500,15007
|
|
20241018,090600,2365551200,31050,30800,31100,30750,11099
|
|
20241018,090500,2021656900,30800,30650,30950,30650,4874
|
|
20241018,090400,1871504800,30650,30300,30850,30300,4312
|
|
20241018,090300,1739601350,30300,30650,30900,30200,11293
|
|
20241018,090200,1395696700,30650,30700,30750,30500,7430
|
|
20241018,090100,1168332900,30650,30900,30900,30400,10714
|
|
20241018,090000,840365600,30800,30700,31400,30700,27199
|