712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,204900,10144351300,29000,29000,29000,29000,2698
|
|
20241021,204800,10144351300,29000,29000,29000,29000,0
|
|
20241021,204700,10144351300,29000,29000,29000,29000,0
|
|
20241021,204600,10144351300,29000,29000,29000,29000,0
|
|
20241021,204500,10144351300,29000,29000,29000,29000,0
|
|
20241021,204400,10144351300,29000,29000,29000,29000,0
|
|
20241021,204300,10144351300,29000,29000,29000,29000,0
|
|
20241021,204200,10144351300,29000,29000,29000,29000,0
|
|
20241021,204100,10144351300,29000,29000,29000,29000,0
|
|
20241021,204000,10144351300,29000,29000,29000,29000,0
|
|
20241021,203900,10144351300,29000,29000,29000,29000,0
|
|
20241021,203800,10144351300,29000,29000,29000,29000,0
|
|
20241021,203700,10144351300,29000,29000,29000,29000,0
|
|
20241021,203600,10144351300,29000,29000,29000,29000,0
|
|
20241021,203500,10144351300,29000,29000,29000,29000,0
|
|
20241021,203400,10144351300,29000,29000,29000,29000,0
|
|
20241021,203300,10144351300,29000,29000,29000,29000,0
|
|
20241021,203200,10144351300,29000,29000,29000,29000,0
|
|
20241021,203100,10144351300,29000,29000,29000,29000,0
|
|
20241021,203000,10144351300,29000,29000,29000,29000,0
|
|
20241021,202900,10144351300,29000,29000,29000,29000,0
|
|
20241021,202800,10144351300,29000,29000,29000,29000,0
|
|
20241021,202700,10144351300,29000,29000,29000,29000,0
|
|
20241021,202600,10144351300,29000,29000,29000,29000,0
|
|
20241021,202500,10144351300,29000,29000,29000,29000,0
|
|
20241021,202400,10144351300,29000,29000,29000,29000,0
|
|
20241021,202300,10144351300,29000,29000,29000,29000,0
|
|
20241021,202200,10144351300,29000,29000,29000,29000,0
|
|
20241021,202100,10144351300,29000,29000,29000,29000,0
|
|
20241021,202000,10144351300,29000,29000,29000,29000,0
|
|
20241021,201900,10144351300,29000,29000,29000,29000,2698
|
|
20241021,201800,10144351300,29000,29000,29000,29000,0
|
|
20241021,201700,10144351300,29000,29000,29000,29000,0
|
|
20241021,201600,10144351300,29000,29000,29000,29000,0
|
|
20241021,201500,10144351300,29000,29000,29000,29000,0
|
|
20241021,201400,10144351300,29000,29000,29000,29000,0
|
|
20241021,201300,10144351300,29000,29000,29000,29000,0
|
|
20241021,201200,10144351300,29000,29000,29000,29000,0
|
|
20241021,201100,10144351300,29000,29000,29000,29000,0
|
|
20241021,201000,10144351300,29000,29000,29000,29000,0
|
|
20241021,200900,10144351300,29000,29000,29000,29000,0
|
|
20241021,200800,10144351300,29000,29000,29000,29000,0
|
|
20241021,200700,10144351300,29000,29000,29000,29000,0
|
|
20241021,200600,10144351300,29000,29000,29000,29000,0
|
|
20241021,200500,10144351300,29000,29000,29000,29000,0
|
|
20241021,200400,10144351300,29000,29000,29000,29000,0
|
|
20241021,200300,10144351300,29000,29000,29000,29000,0
|
|
20241021,200200,10144351300,29000,29000,29000,29000,0
|
|
20241021,200100,10144351300,29000,29000,29000,29000,0
|
|
20241021,200000,10144351300,29000,29000,29000,29000,0
|
|
20241021,195900,10144351300,29000,29000,29000,29000,0
|
|
20241021,195800,10144351300,29000,29000,29000,29000,0
|
|
20241021,195700,10144351300,29000,29000,29000,29000,0
|
|
20241021,195600,10144351300,29000,29000,29000,29000,0
|
|
20241021,195500,10144351300,29000,29000,29000,29000,0
|
|
20241021,195400,10144351300,29000,29000,29000,29000,0
|
|
20241021,195300,10144351300,29000,29000,29000,29000,0
|
|
20241021,195200,10144351300,29000,29000,29000,29000,0
|
|
20241021,195100,10144351300,29000,29000,29000,29000,0
|
|
20241021,195000,10144351300,29000,29000,29000,29000,0
|
|
20241021,194900,10144351300,29000,29000,29000,29000,2698
|
|
20241021,194800,10144351300,29000,29000,29000,29000,0
|
|
20241021,194700,10144351300,29000,29000,29000,29000,0
|
|
20241021,194600,10144351300,29000,29000,29000,29000,0
|
|
20241021,194500,10144351300,29000,29000,29000,29000,0
|
|
20241021,194400,10144351300,29000,29000,29000,29000,0
|
|
20241021,194300,10144351300,29000,29000,29000,29000,0
|
|
20241021,194200,10144351300,29000,29000,29000,29000,0
|
|
20241021,194100,10144351300,29000,29000,29000,29000,0
|
|
20241021,194000,10144351300,29000,29000,29000,29000,0
|
|
20241021,193900,10144351300,29000,29000,29000,29000,0
|
|
20241021,193800,10144351300,29000,29000,29000,29000,0
|
|
20241021,193700,10144351300,29000,29000,29000,29000,0
|
|
20241021,193600,10144351300,29000,29000,29000,29000,0
|
|
20241021,193500,10144351300,29000,29000,29000,29000,0
|
|
20241021,193400,10144351300,29000,29000,29000,29000,0
|
|
20241021,193300,10144351300,29000,29000,29000,29000,0
|
|
20241021,193200,10144351300,29000,29000,29000,29000,0
|
|
20241021,193100,10144351300,29000,29000,29000,29000,0
|
|
20241021,193000,10144351300,29000,29000,29000,29000,0
|
|
20241021,192900,10144351300,29000,29000,29000,29000,0
|
|
20241021,192800,10144351300,29000,29000,29000,29000,0
|
|
20241021,192700,10144351300,29000,29000,29000,29000,0
|
|
20241021,192600,10144351300,29000,29000,29000,29000,0
|
|
20241021,192500,10144351300,29000,29000,29000,29000,0
|
|
20241021,192400,10144351300,29000,29000,29000,29000,0
|
|
20241021,192300,10144351300,29000,29000,29000,29000,0
|
|
20241021,192200,10144351300,29000,29000,29000,29000,0
|
|
20241021,192100,10144351300,29000,29000,29000,29000,0
|
|
20241021,192000,10144351300,29000,29000,29000,29000,0
|
|
20241021,191900,10144351300,29000,29000,29000,29000,2698
|
|
20241021,191800,10144351300,29000,29000,29000,29000,0
|
|
20241021,191700,10144351300,29000,29000,29000,29000,0
|
|
20241021,191600,10144351300,29000,29000,29000,29000,0
|
|
20241021,191500,10144351300,29000,29000,29000,29000,0
|
|
20241021,191400,10144351300,29000,29000,29000,29000,0
|
|
20241021,191300,10144351300,29000,29000,29000,29000,0
|
|
20241021,191200,10144351300,29000,29000,29000,29000,0
|
|
20241021,191100,10144351300,29000,29000,29000,29000,0
|
|
20241021,191000,10144351300,29000,29000,29000,29000,0
|
|
20241021,190900,10144351300,29000,29000,29000,29000,0
|
|
20241021,190800,10144351300,29000,29000,29000,29000,0
|
|
20241021,190700,10144351300,29000,29000,29000,29000,0
|
|
20241021,190600,10144351300,29000,29000,29000,29000,0
|
|
20241021,190500,10144351300,29000,29000,29000,29000,0
|
|
20241021,190400,10144351300,29000,29000,29000,29000,0
|
|
20241021,190300,10144351300,29000,29000,29000,29000,0
|
|
20241021,190200,10144351300,29000,29000,29000,29000,0
|
|
20241021,190100,10144351300,29000,29000,29000,29000,0
|
|
20241021,190000,10144351300,29000,29000,29000,29000,0
|
|
20241021,185900,10144351300,29000,29000,29000,29000,0
|
|
20241021,185800,10144351300,29000,29000,29000,29000,0
|
|
20241021,185700,10144351300,29000,29000,29000,29000,0
|
|
20241021,185600,10144351300,29000,29000,29000,29000,0
|
|
20241021,185500,10144351300,29000,29000,29000,29000,0
|
|
20241021,185400,10144351300,29000,29000,29000,29000,0
|
|
20241021,185300,10144351300,29000,29000,29000,29000,0
|
|
20241021,185200,10144351300,29000,29000,29000,29000,0
|
|
20241021,185100,10144351300,29000,29000,29000,29000,0
|
|
20241021,185000,10144351300,29000,29000,29000,29000,0
|
|
20241021,184900,10144351300,29000,29000,29000,29000,2698
|
|
20241021,184800,10144351300,29000,29000,29000,29000,0
|
|
20241021,184700,10144351300,29000,29000,29000,29000,0
|
|
20241021,184600,10144351300,29000,29000,29000,29000,0
|
|
20241021,184500,10144351300,29000,29000,29000,29000,0
|
|
20241021,184400,10144351300,29000,29000,29000,29000,0
|
|
20241021,184300,10144351300,29000,29000,29000,29000,0
|
|
20241021,184200,10144351300,29000,29000,29000,29000,0
|
|
20241021,184100,10144351300,29000,29000,29000,29000,0
|
|
20241021,184000,10144351300,29000,29000,29000,29000,0
|
|
20241021,183900,10144351300,29000,29000,29000,29000,0
|
|
20241021,183800,10144351300,29000,29000,29000,29000,0
|
|
20241021,183700,10144351300,29000,29000,29000,29000,0
|
|
20241021,183600,10144351300,29000,29000,29000,29000,0
|
|
20241021,183500,10144351300,29000,29000,29000,29000,0
|
|
20241021,183400,10144351300,29000,29000,29000,29000,0
|
|
20241021,183300,10144351300,29000,29000,29000,29000,0
|
|
20241021,183200,10144351300,29000,29000,29000,29000,0
|
|
20241021,183100,10144351300,29000,29000,29000,29000,0
|
|
20241021,183000,10144351300,29000,29000,29000,29000,0
|
|
20241021,182900,10144351300,29000,29000,29000,29000,0
|
|
20241021,182800,10144351300,29000,29000,29000,29000,0
|
|
20241021,182700,10144351300,29000,29000,29000,29000,0
|
|
20241021,182600,10144351300,29000,29000,29000,29000,0
|
|
20241021,182500,10144351300,29000,29000,29000,29000,0
|
|
20241021,182400,10144351300,29000,29000,29000,29000,0
|
|
20241021,182300,10144351300,29000,29000,29000,29000,0
|
|
20241021,182200,10144351300,29000,29000,29000,29000,0
|
|
20241021,182100,10144351300,29000,29000,29000,29000,0
|
|
20241021,182000,10144351300,29000,29000,29000,29000,0
|
|
20241021,181900,10144351300,29000,29000,29000,29000,2698
|
|
20241021,181800,10144351300,29000,29000,29000,29000,0
|
|
20241021,181700,10144351300,29000,29000,29000,29000,0
|
|
20241021,181600,10144351300,29000,29000,29000,29000,0
|
|
20241021,181500,10144351300,29000,29000,29000,29000,0
|
|
20241021,181400,10144351300,29000,29000,29000,29000,0
|
|
20241021,181300,10144351300,29000,29000,29000,29000,0
|
|
20241021,181200,10144351300,29000,29000,29000,29000,0
|
|
20241021,181100,10144351300,29000,29000,29000,29000,0
|
|
20241021,181000,10144351300,29000,29000,29000,29000,0
|
|
20241021,180900,10144351300,29000,29000,29000,29000,0
|
|
20241021,180800,10144351300,29000,29000,29000,29000,0
|
|
20241021,180700,10144351300,29000,29000,29000,29000,0
|
|
20241021,180600,10144351300,29000,29000,29000,29000,0
|
|
20241021,180500,10144351300,29000,29000,29000,29000,0
|
|
20241021,180400,10144351300,29000,29000,29000,29000,0
|
|
20241021,180300,10144351300,29000,29000,29000,29000,0
|
|
20241021,180200,10144351300,29000,29000,29000,29000,0
|
|
20241021,180100,10144351300,29000,29000,29000,29000,0
|
|
20241021,180000,10144351300,29000,29000,29000,29000,0
|
|
20241021,175900,10144351300,29000,29000,29000,29000,0
|
|
20241021,175800,10144351300,29000,29000,29000,29000,0
|
|
20241021,175700,10144351300,29000,29000,29000,29000,0
|
|
20241021,175600,10144351300,29000,29000,29000,29000,0
|
|
20241021,175500,10144351300,29000,29000,29000,29000,0
|
|
20241021,175400,10144351300,29000,29000,29000,29000,0
|
|
20241021,175300,10144351300,29000,29000,29000,29000,0
|
|
20241021,175200,10144351300,29000,29000,29000,29000,0
|
|
20241021,175100,10144351300,29000,29000,29000,29000,0
|
|
20241021,175000,10144351300,29000,29000,29000,29000,0
|
|
20241021,174900,10144351300,29000,29000,29000,29000,2698
|
|
20241021,174800,10144351300,29000,29000,29000,29000,0
|
|
20241021,174700,10144351300,29000,29000,29000,29000,0
|
|
20241021,174600,10144351300,29000,29000,29000,29000,0
|
|
20241021,174500,10144351300,29000,29000,29000,29000,0
|
|
20241021,174400,10144351300,29000,29000,29000,29000,0
|
|
20241021,174300,10144351300,29000,29000,29000,29000,0
|
|
20241021,174200,10144351300,29000,29000,29000,29000,0
|
|
20241021,174100,10144351300,29000,29000,29000,29000,0
|
|
20241021,174000,10144351300,29000,29000,29000,29000,0
|
|
20241021,173900,10144351300,29000,29000,29000,29000,0
|
|
20241021,173800,10144351300,29000,29000,29000,29000,0
|
|
20241021,173700,10144351300,29000,29000,29000,29000,0
|
|
20241021,173600,10144351300,29000,29000,29000,29000,0
|
|
20241021,173500,10144351300,29000,29000,29000,29000,0
|
|
20241021,173400,10144351300,29000,29000,29000,29000,0
|
|
20241021,173300,10144351300,29000,29000,29000,29000,0
|
|
20241021,173200,10144351300,29000,29000,29000,29000,0
|
|
20241021,173100,10144351300,29000,29000,29000,29000,0
|
|
20241021,173000,10144351300,29000,29000,29000,29000,0
|
|
20241021,172900,10144351300,29000,29000,29000,29000,0
|
|
20241021,172800,10144351300,29000,29000,29000,29000,0
|
|
20241021,172700,10144351300,29000,29000,29000,29000,0
|
|
20241021,172600,10144351300,29000,29000,29000,29000,0
|
|
20241021,172500,10144351300,29000,29000,29000,29000,0
|
|
20241021,172400,10144351300,29000,29000,29000,29000,0
|
|
20241021,172300,10144351300,29000,29000,29000,29000,0
|
|
20241021,172200,10144351300,29000,29000,29000,29000,0
|
|
20241021,172100,10144351300,29000,29000,29000,29000,0
|
|
20241021,172000,10144351300,29000,29000,29000,29000,0
|
|
20241021,171900,10144351300,29000,29000,29000,29000,2698
|
|
20241021,171800,10144351300,29000,29000,29000,29000,0
|
|
20241021,171700,10144351300,29000,29000,29000,29000,0
|
|
20241021,171600,10144351300,29000,29000,29000,29000,0
|
|
20241021,171500,10144351300,29000,29000,29000,29000,0
|
|
20241021,171400,10144351300,29000,29000,29000,29000,0
|
|
20241021,171300,10144351300,29000,29000,29000,29000,0
|
|
20241021,171200,10144351300,29000,29000,29000,29000,0
|
|
20241021,171100,10144351300,29000,29000,29000,29000,0
|
|
20241021,171000,10144351300,29000,29000,29000,29000,0
|
|
20241021,170900,10144351300,29000,29000,29000,29000,0
|
|
20241021,170800,10144351300,29000,29000,29000,29000,0
|
|
20241021,170700,10144351300,29000,29000,29000,29000,0
|
|
20241021,170600,10144351300,29000,29000,29000,29000,0
|
|
20241021,170500,10144351300,29000,29000,29000,29000,0
|
|
20241021,170400,10144351300,29000,29000,29000,29000,0
|
|
20241021,170300,10144351300,29000,29000,29000,29000,0
|
|
20241021,170200,10144351300,29000,29000,29000,29000,0
|
|
20241021,170100,10144351300,29000,29000,29000,29000,0
|
|
20241021,170000,10144351300,29000,29000,29000,29000,0
|
|
20241021,165900,10144351300,29000,29000,29000,29000,0
|
|
20241021,165800,10144351300,29000,29000,29000,29000,0
|
|
20241021,165700,10144351300,29000,29000,29000,29000,0
|
|
20241021,165600,10144351300,29000,29000,29000,29000,0
|
|
20241021,165500,10144351300,29000,29000,29000,29000,0
|
|
20241021,165400,10144351300,29000,29000,29000,29000,0
|
|
20241021,165300,10144351300,29000,29000,29000,29000,0
|
|
20241021,165200,10144351300,29000,29000,29000,29000,0
|
|
20241021,165100,10144351300,29000,29000,29000,29000,0
|
|
20241021,165000,10144351300,29000,29000,29000,29000,0
|
|
20241021,164900,10144351300,29000,29000,29000,29000,2698
|
|
20241021,164800,10144351300,29000,29000,29000,29000,0
|
|
20241021,164700,10144351300,29000,29000,29000,29000,0
|
|
20241021,164600,10144351300,29000,29000,29000,29000,0
|
|
20241021,164500,10144351300,29000,29000,29000,29000,0
|
|
20241021,164400,10144351300,29000,29000,29000,29000,0
|
|
20241021,164300,10144351300,29000,29000,29000,29000,0
|
|
20241021,164200,10144351300,29000,29000,29000,29000,0
|
|
20241021,164100,10144351300,29000,29000,29000,29000,0
|
|
20241021,164000,10144351300,29000,29000,29000,29000,0
|
|
20241021,163900,10144351300,29000,29000,29000,29000,0
|
|
20241021,163800,10144351300,29000,29000,29000,29000,0
|
|
20241021,163700,10144351300,29000,29000,29000,29000,0
|
|
20241021,163600,10144351300,29000,29000,29000,29000,0
|
|
20241021,163500,10144351300,29000,29000,29000,29000,0
|
|
20241021,163400,10144351300,29000,29000,29000,29000,0
|
|
20241021,163300,10144351300,29000,29000,29000,29000,0
|
|
20241021,163200,10144351300,29000,29000,29000,29000,0
|
|
20241021,163100,10144351300,29000,29000,29000,29000,0
|
|
20241021,163000,10144351300,29000,29000,29000,29000,0
|
|
20241021,162900,10144351300,29000,29000,29000,29000,0
|
|
20241021,162800,10144351300,29000,29000,29000,29000,0
|
|
20241021,162700,10144351300,29000,29000,29000,29000,0
|
|
20241021,162600,10144351300,29000,29000,29000,29000,0
|
|
20241021,162500,10144351300,29000,29000,29000,29000,0
|
|
20241021,162400,10144351300,29000,29000,29000,29000,0
|
|
20241021,162300,10144351300,29000,29000,29000,29000,0
|
|
20241021,162200,10144351300,29000,29000,29000,29000,0
|
|
20241021,162100,10144351300,29000,29000,29000,29000,0
|
|
20241021,162000,10144351300,29000,29000,29000,29000,0
|
|
20241021,161900,10144351300,29000,29000,29000,29000,2698
|
|
20241021,161800,10144351300,29000,29000,29000,29000,0
|
|
20241021,161700,10144351300,29000,29000,29000,29000,0
|
|
20241021,161600,10144351300,29000,29000,29000,29000,0
|
|
20241021,161500,10144351300,29000,29000,29000,29000,0
|
|
20241021,161400,10144351300,29000,29000,29000,29000,0
|
|
20241021,161300,10144351300,29000,29000,29000,29000,0
|
|
20241021,161200,10144351300,29000,29000,29000,29000,0
|
|
20241021,161100,10144351300,29000,29000,29000,29000,0
|
|
20241021,161000,10144351300,29000,29000,29000,29000,0
|
|
20241021,160900,10144351300,29000,29000,29000,29000,0
|
|
20241021,160800,10144351300,29000,29000,29000,29000,0
|
|
20241021,160700,10144351300,29000,29000,29000,29000,0
|
|
20241021,160600,10144351300,29000,29000,29000,29000,0
|
|
20241021,160500,10144351300,29000,29000,29000,29000,0
|
|
20241021,160400,10144351300,29000,29000,29000,29000,0
|
|
20241021,160300,10144351300,29000,29000,29000,29000,0
|
|
20241021,160200,10144351300,29000,29000,29000,29000,0
|
|
20241021,160100,10144351300,29000,29000,29000,29000,0
|
|
20241021,160000,10144351300,29000,29000,29000,29000,0
|
|
20241021,155900,10144351300,29000,29000,29000,29000,0
|
|
20241021,155800,10144351300,29000,29000,29000,29000,0
|
|
20241021,155700,10144351300,29000,29000,29000,29000,0
|
|
20241021,155600,10144351300,29000,29000,29000,29000,0
|
|
20241021,155500,10144351300,29000,29000,29000,29000,0
|
|
20241021,155400,10144351300,29000,29000,29000,29000,0
|
|
20241021,155300,10144351300,29000,29000,29000,29000,0
|
|
20241021,155200,10144351300,29000,29000,29000,29000,0
|
|
20241021,155100,10144351300,29000,29000,29000,29000,0
|
|
20241021,155000,10144351300,29000,29000,29000,29000,0
|
|
20241021,154900,10144351300,29000,29000,29000,29000,2698
|
|
20241021,154800,10144351300,29000,29000,29000,29000,0
|
|
20241021,154700,10144351300,29000,29000,29000,29000,0
|
|
20241021,154600,10144351300,29000,29000,29000,29000,0
|
|
20241021,154500,10144351300,29000,29000,29000,29000,0
|
|
20241021,154400,10144351300,29000,29000,29000,29000,0
|
|
20241021,154300,10144351300,29000,29000,29000,29000,0
|
|
20241021,154200,10144351300,29000,29000,29000,29000,0
|
|
20241021,154100,10144351300,29000,29000,29000,29000,0
|
|
20241021,154000,10144351300,29000,29000,29000,29000,0
|
|
20241021,153900,10144351300,29000,29000,29000,29000,0
|
|
20241021,153800,10144351300,29000,29000,29000,29000,0
|
|
20241021,153700,10144351300,29000,29000,29000,29000,0
|
|
20241021,153600,10144351300,29000,29000,29000,29000,0
|
|
20241021,153500,10144351300,29000,29000,29000,29000,0
|
|
20241021,153400,10144351300,29000,29000,29000,29000,0
|
|
20241021,153300,10144351300,29000,29000,29000,29000,0
|
|
20241021,153200,10144351300,29000,29000,29000,29000,0
|
|
20241021,153100,10144351300,29000,29000,29000,29000,0
|
|
20241021,153000,10144351300,29000,29000,29000,29000,2698
|
|
20241021,152900,10066109300,29150,29150,29150,29150,0
|
|
20241021,152800,10066109300,29150,29150,29150,29150,0
|
|
20241021,152700,10066109300,29150,29150,29150,29150,0
|
|
20241021,152600,10066109300,29150,29150,29150,29150,0
|
|
20241021,152500,10066109300,29150,29150,29150,29150,0
|
|
20241021,152400,10066109300,29150,29150,29150,29150,0
|
|
20241021,152300,10066109300,29150,29150,29150,29150,0
|
|
20241021,152200,10066109300,29150,29150,29150,29150,0
|
|
20241021,152100,10066109300,29150,29150,29150,29150,0
|
|
20241021,152000,10066109300,29150,29150,29150,29150,0
|
|
20241021,151900,10066109300,29150,28900,29200,28850,2064
|
|
20241021,151800,10005979750,29000,29000,29000,28900,1727
|
|
20241021,151700,9955911050,29000,29050,29050,29000,1224
|
|
20241021,151600,9920401150,29000,28950,29050,28950,549
|
|
20241021,151500,9904491900,28950,29000,29000,28950,147
|
|
20241021,151400,9900236000,28950,28950,29050,28950,1231
|
|
20241021,151300,9864586050,28950,28900,28950,28850,359
|
|
20241021,151200,9854199550,28900,28850,28900,28850,688
|
|
20241021,151100,9834336200,28900,28850,28900,28850,637
|
|
20241021,151000,9815929550,28850,28800,28850,28800,426
|
|
20241021,150900,9803644900,28850,28800,28850,28750,453
|
|
20241021,150800,9790598300,28750,28800,28800,28750,311
|
|
20241021,150700,9781647950,28800,28800,28800,28750,403
|
|
20241021,150600,9770044950,28800,28700,28800,28700,715
|
|
20241021,150500,9749491950,28750,28900,28900,28700,1322
|
|
20241021,150400,9711411250,28950,28750,28950,28750,349
|
|
20241021,150300,9701377100,28750,28700,28750,28550,4091
|
|
20241021,150200,9584432950,28800,28650,29300,28500,2677
|
|
20241021,150100,9507489150,28650,28750,28750,28600,2650
|
|
20241021,150000,9431570350,28850,28900,28900,28650,7430
|
|
20241021,145900,9218029150,28850,29000,29000,28800,1156
|
|
20241021,145800,9184664950,29000,28950,29000,28900,1859
|
|
20241021,145700,9130912750,28900,29100,29100,28900,1898
|
|
20241021,145600,9075829200,29150,29200,29200,29100,272
|
|
20241021,145500,9067904550,29150,29000,29200,28900,4276
|
|
20241021,145400,8944007050,29000,29050,29100,29000,2229
|
|
20241021,145300,8879348100,29100,29100,29150,29050,1079
|
|
20241021,145200,8847986150,29100,29150,29200,29100,1622
|
|
20241021,145100,8800718300,29200,29200,29200,29200,756
|
|
20241021,145000,8778643100,29200,29150,29200,29150,491
|
|
20241021,144900,8764311450,29150,29150,29150,29150,112
|
|
20241021,144800,8761046650,29150,29200,29200,29150,1427
|
|
20241021,144700,8719380600,29200,29250,29250,29200,461
|
|
20241021,144600,8705912900,29250,29250,29250,29200,333
|
|
20241021,144500,8696173850,29250,29200,29250,29200,313
|
|
20241021,144400,8687019700,29150,29200,29200,29150,482
|
|
20241021,144300,8672949550,29200,29250,29300,29100,2093
|
|
20241021,144200,8611884100,29250,29250,29300,29250,100
|
|
20241021,144100,8608958850,29250,29300,29300,29250,131
|
|
20241021,144000,8605121550,29300,29350,29400,29250,440
|
|
20241021,143900,8592238250,29400,29350,29400,29350,418
|
|
20241021,143800,8579969900,29350,29300,29350,29250,674
|
|
20241021,143700,8560217250,29300,29350,29350,29300,96
|
|
20241021,143600,8557403400,29300,29300,29350,29300,441
|
|
20241021,143500,8544480150,29350,29300,29350,29300,156
|
|
20241021,143400,8539903150,29300,29300,29350,29300,491
|
|
20241021,143300,8525515750,29250,29250,29300,29250,419
|
|
20241021,143200,8513259600,29250,29250,29250,29250,334
|
|
20241021,143100,8503490100,29250,29350,29350,29250,289
|
|
20241021,143000,8495022450,29300,29300,29350,29300,247
|
|
20241021,142900,8487775050,29350,29350,29400,29350,475
|
|
20241021,142800,8473833000,29350,29400,29400,29350,645
|
|
20241021,142700,8454882150,29350,29400,29400,29350,156
|
|
20241021,142600,8450302550,29400,29350,29400,29300,896
|
|
20241021,142500,8423995500,29200,29350,29350,29200,350
|
|
20241021,142400,8413748250,29350,29400,29450,29350,351
|
|
20241021,142300,8403431050,29400,29350,29450,29350,1037
|
|
20241021,142200,8372944050,29350,29350,29400,29350,673
|
|
20241021,142100,8353171650,29350,29400,29400,29350,22
|
|
20241021,142000,8352525850,29350,29250,29350,29200,3596
|
|
20241021,141900,8247243900,29250,29300,29300,29250,295
|
|
20241021,141800,8238613050,29300,29250,29300,29250,699
|
|
20241021,141700,8218142900,29300,29300,29300,29250,1175
|
|
20241021,141600,8183717450,29300,29250,29300,29250,647
|
|
20241021,141500,8164765850,29250,29200,29250,29150,303
|
|
20241021,141400,8155915650,29200,29050,29200,29050,817
|
|
20241021,141300,8132075450,29050,29200,29200,29050,499
|
|
20241021,141200,8117547000,29200,29150,29200,29150,68
|
|
20241021,141100,8115563800,29150,29200,29200,29150,348
|
|
20241021,141000,8105418550,29150,29150,29200,29150,203
|
|
20241021,140900,8099500850,29150,29150,29150,29150,106
|
|
20241021,140800,8096410950,29150,29150,29200,29150,535
|
|
20241021,140700,8080815200,29150,29200,29200,29150,60
|
|
20241021,140600,8079065200,29200,29150,29200,29150,347
|
|
20241021,140500,8068934600,29150,29150,29150,29150,35
|
|
20241021,140400,8067914350,29100,29100,29150,29100,576
|
|
20241021,140300,8051126250,29050,29100,29100,29050,180
|
|
20241021,140200,8045892900,29050,29150,29150,29050,454
|
|
20241021,140100,8032682650,29150,29150,29200,29150,61
|
|
20241021,140000,8030903500,29150,29150,29150,29150,91
|
|
20241021,135900,8028250850,29200,29150,29200,29050,916
|
|
20241021,135800,8001584550,29150,29150,29200,29150,64
|
|
20241021,135700,7999717950,29150,29100,29150,29100,287
|
|
20241021,135600,7991353050,29100,29100,29200,29050,1306
|
|
20241021,135500,7953243750,29000,28950,29050,28950,341
|
|
20241021,135400,7943352700,28950,29000,29000,28950,257
|
|
20241021,135300,7935908750,29000,29050,29050,28950,1965
|
|
20241021,135200,7878890000,29050,29050,29050,29000,443
|
|
20241021,135100,7866021900,29050,29000,29050,29000,40
|
|
20241021,135000,7864860900,29000,29150,29150,29000,156
|
|
20241021,134900,7860334050,29000,29050,29150,29000,2036
|
|
20241021,134800,7801247250,29050,29100,29100,29050,76
|
|
20241021,134700,7799039100,29150,29150,29150,29150,19
|
|
20241021,134600,7798485250,29150,29100,29150,29100,180
|
|
20241021,134500,7793239250,29050,29050,29050,29050,281
|
|
20241021,134400,7785076200,29100,29100,29100,29100,20
|
|
20241021,134300,7784494200,29150,29050,29150,29050,339
|
|
20241021,134200,7774629850,29050,29050,29100,29050,122
|
|
20241021,134100,7771084250,29050,29100,29100,29050,32
|
|
20241021,134000,7770154150,29100,29150,29150,29100,1029
|
|
20241021,133900,7740209050,29150,29200,29200,29150,350
|
|
20241021,133800,7730005000,29200,29150,29200,29150,156
|
|
20241021,133700,7725456300,29150,29200,29200,29150,867
|
|
20241021,133600,7700141850,29250,29250,29250,29200,95
|
|
20241021,133500,7697364100,29200,29200,29200,29200,42
|
|
20241021,133400,7696137700,29200,29250,29300,29200,81
|
|
20241021,133300,7693771500,29250,29250,29250,29250,78
|
|
20241021,133200,7691490000,29250,29300,29300,29250,85
|
|
20241021,133100,7689003700,29250,29250,29250,29250,57
|
|
20241021,133000,7687336450,29300,29350,29350,29250,22
|
|
20241021,132900,7686691850,29350,29250,29350,29250,102
|
|
20241021,132800,7683704800,29300,29400,29400,29300,451
|
|
20241021,132700,7670476200,29350,29300,29400,29300,56
|
|
20241021,132600,7668833550,29400,29400,29400,29400,1
|
|
20241021,132500,7668804150,29200,29400,29400,29200,1242
|
|
20241021,132400,7632418100,29400,29350,29400,29350,237
|
|
20241021,132300,7625461600,29350,29300,29350,29250,285
|
|
20241021,132200,7617119750,29300,29300,29300,29300,56
|
|
20241021,132100,7615478950,29300,29300,29300,29300,10
|
|
20241021,132000,7615185950,29300,29350,29350,29300,19
|
|
20241021,131900,7614629200,29300,29350,29350,29300,110
|
|
20241021,131800,7611401950,29250,29300,29300,29250,55
|
|
20241021,131700,7609790800,29250,29300,29300,29250,123
|
|
20241021,131600,7606188050,29400,29350,29400,29350,73
|
|
20241021,131500,7604043950,29400,29300,29400,29300,1475
|
|
20241021,131400,7560766400,29300,29250,29300,29250,278
|
|
20241021,131300,7552627400,29250,29200,29250,29200,125
|
|
20241021,131200,7548971650,29250,29200,29250,29200,364
|
|
20241021,131100,7538327150,29150,29200,29200,29150,241
|
|
20241021,131000,7531293150,29200,29250,29250,29200,89
|
|
20241021,130900,7528691100,29250,29200,29250,29200,68
|
|
20241021,130800,7526704050,29200,29200,29200,29200,16
|
|
20241021,130700,7526236850,29200,29200,29200,29200,15
|
|
20241021,130600,7525798850,29200,29100,29200,29100,207
|
|
20241021,130500,7519756650,29050,29100,29100,29050,816
|
|
20241021,130400,7496050900,29100,29150,29150,29050,1353
|
|
20241021,130300,7456661250,29200,29200,29200,29200,378
|
|
20241021,130200,7445623650,29200,29300,29300,29150,2184
|
|
20241021,130100,7381785550,29300,29300,29300,29300,0
|
|
20241021,130000,7381785550,29300,29300,29400,29300,666
|
|
20241021,125900,7362261350,29300,29300,29300,29300,254
|
|
20241021,125800,7354819150,29300,29300,29300,29300,171
|
|
20241021,125700,7349808850,29300,29350,29350,29300,408
|
|
20241021,125600,7337854300,29300,29300,29350,29300,457
|
|
20241021,125500,7324457150,29300,29300,29300,29300,843
|
|
20241021,125400,7299757250,29350,29300,29350,29300,553
|
|
20241021,125300,7283549500,29300,29300,29300,29300,49
|
|
20241021,125200,7282113800,29150,29300,29300,29150,351
|
|
20241021,125100,7271862950,29200,29400,29450,29200,2118
|
|
20241021,125000,7209989650,29500,29050,29600,29050,3079
|
|
20241021,124900,7119464200,29050,29150,29150,29050,537
|
|
20241021,124800,7103853350,29100,29100,29200,29100,288
|
|
20241021,124700,7095468700,29150,29200,29200,29150,656
|
|
20241021,124600,7076313750,29250,29200,29250,29100,705
|
|
20241021,124500,7055728700,29100,29200,29200,29100,95
|
|
20241021,124400,7052959300,29150,29200,29200,29150,225
|
|
20241021,124300,7046390500,29200,29350,29350,29200,1799
|
|
20241021,124200,6993718050,29400,29350,29400,29300,45
|
|
20241021,124100,6992397050,29350,29350,29350,29350,31
|
|
20241021,124000,6991487200,29300,29350,29350,29300,152
|
|
20241021,123900,6987032600,29350,29350,29400,29350,218
|
|
20241021,123800,6980634050,29350,29350,29350,29350,42
|
|
20241021,123700,6979401350,29350,29300,29350,29300,118
|
|
20241021,123600,6975938700,29300,29300,29300,29300,20
|
|
20241021,123500,6975352700,29300,29300,29300,29200,806
|
|
20241021,123400,6951777250,29300,29350,29350,29300,14
|
|
20241021,123300,6951366800,29300,29350,29350,29300,227
|
|
20241021,123200,6944714300,29350,29350,29350,29350,78
|
|
20241021,123100,6942425000,29200,29400,29400,29200,1091
|
|
20241021,123000,6910441150,29400,29450,29450,29400,344
|
|
20241021,122900,6900322800,29450,29400,29450,29400,109
|
|
20241021,122800,6897113600,29450,29450,29500,29450,342
|
|
20241021,122700,6887041450,29500,29550,29550,29450,49
|
|
20241021,122600,6885597900,29550,29500,29550,29500,1494
|
|
20241021,122500,6841475450,29500,29500,29500,29450,1334
|
|
20241021,122400,6802153650,29500,29500,29500,29500,267
|
|
20241021,122300,6794277150,29450,29200,29450,29200,4429
|
|
20241021,122200,6664149800,29200,29200,29200,29200,345
|
|
20241021,122100,6654075800,29200,29250,29250,29200,40
|
|
20241021,122000,6652907750,29250,29250,29250,29200,329
|
|
20241021,121900,6643298850,29250,29250,29250,29250,368
|
|
20241021,121800,6632534850,29250,29200,29250,29200,264
|
|
20241021,121700,6624824150,29200,29250,29250,29200,207
|
|
20241021,121600,6618773250,29250,29250,29300,29250,675
|
|
20241021,121500,6599029250,29250,29250,29250,29250,19
|
|
20241021,121400,6598473500,29200,29250,29250,29200,55
|
|
20241021,121300,6596867000,29250,29300,29300,29250,55
|
|
20241021,121200,6595258000,29250,29250,29250,29250,97
|
|
20241021,121100,6592420750,29300,29300,29300,29300,37
|
|
20241021,121000,6591336650,29250,29200,29250,29150,225
|
|
20241021,120900,6584757450,29150,29150,29150,29150,39
|
|
20241021,120800,6583620600,29150,29150,29150,29150,7
|
|
20241021,120700,6583416550,29150,29150,29150,29100,200
|
|
20241021,120600,6577594700,29150,29150,29150,29150,17
|
|
20241021,120500,6577099150,29150,29150,29150,29150,35
|
|
20241021,120400,6576078900,29150,29150,29150,29150,5
|
|
20241021,120300,6575933150,29100,29100,29150,29100,274
|
|
20241021,120200,6567949350,29150,29150,29150,29150,6
|
|
20241021,120100,6567774450,29100,29100,29100,29100,0
|
|
20241021,120000,6567774450,29100,29200,29200,29100,286
|
|
20241021,115900,6559441850,29250,29200,29250,29200,155
|
|
20241021,115800,6554908600,29250,29150,29250,29150,4
|
|
20241021,115700,6554791900,29250,29250,29250,29100,219
|
|
20241021,115600,6548393700,29300,29200,29300,29200,48
|
|
20241021,115500,6546990250,29300,29250,29300,29250,72
|
|
20241021,115400,6544880750,29300,29250,29300,29100,376
|
|
20241021,115300,6533872050,29300,29200,29300,29200,284
|
|
20241021,115200,6525568750,29150,29050,29150,29050,390
|
|
20241021,115100,6514232300,29000,29000,29000,29000,378
|
|
20241021,115000,6503270300,29100,29050,29100,29050,376
|
|
20241021,114900,6492346750,29150,29150,29150,29150,259
|
|
20241021,114800,6484796900,29200,29200,29250,29200,103
|
|
20241021,114700,6481788450,29200,29200,29200,29200,200
|
|
20241021,114600,6475948450,29250,29400,29400,29250,6141
|
|
20241021,114500,6295767000,29400,29350,29400,29350,85
|
|
20241021,114400,6293268050,29400,29350,29400,29350,960
|
|
20241021,114300,6265088450,29400,29400,29400,29400,341
|
|
20241021,114200,6255063050,29400,29400,29450,29400,564
|
|
20241021,114100,6238464200,29350,29350,29350,29350,296
|
|
20241021,114000,6229776600,29400,29400,29400,29400,261
|
|
20241021,113900,6222103200,29400,29400,29450,29400,156
|
|
20241021,113800,6217514000,29400,29400,29500,29350,752
|
|
20241021,113700,6195369100,29400,29300,29400,29300,834
|
|
20241021,113600,6170870900,29300,29250,29300,29250,177
|
|
20241021,113500,6165693300,29250,29300,29300,29200,84
|
|
20241021,113400,6163237950,29350,29300,29350,29250,2568
|
|
20241021,113300,6087908700,29300,29300,29300,29300,116
|
|
20241021,113200,6084509900,29300,29300,29300,29300,122
|
|
20241021,113100,6080935300,29350,29350,29400,29350,372
|
|
20241021,113000,6070016650,29400,29350,29400,29350,733
|
|
20241021,112900,6048481100,29350,29300,29350,29300,789
|
|
20241021,112800,6025328200,29300,29250,29300,29200,549
|
|
20241021,112700,6009250200,29250,29100,29250,29100,320
|
|
20241021,112600,5999911150,29050,29050,29050,29050,34
|
|
20241021,112500,5998923450,28950,28950,28950,28950,2
|
|
20241021,112400,5998865550,28900,28900,28900,28900,100
|
|
20241021,112300,5995975550,28900,28850,28950,28850,176
|
|
20241021,112200,5990893900,28850,28950,28950,28850,578
|
|
20241021,112100,5974194850,28950,28950,28950,28900,163
|
|
20241021,112000,5969477550,28950,29150,29150,28950,396
|
|
20241021,111900,5957994750,29000,29050,29100,29000,531
|
|
20241021,111800,5942589900,29100,29050,29100,29000,81
|
|
20241021,111700,5940239200,29000,29000,29000,29000,41
|
|
20241021,111600,5939050200,29000,29000,29150,29000,324
|
|
20241021,111500,5929652250,29000,29100,29100,29000,265
|
|
20241021,111400,5921960800,29150,29150,29300,29150,1261
|
|
20241021,111300,5885200350,29150,29250,29250,29150,94
|
|
20241021,111200,5882455850,29250,29200,29250,29150,426
|
|
20241021,111100,5870012700,29200,29200,29200,29150,262
|
|
20241021,111000,5862374850,29200,29250,29250,29150,528
|
|
20241021,110900,5846977950,29250,29300,29300,29250,140
|
|
20241021,110800,5842877400,29300,29200,29350,29200,271
|
|
20241021,110700,5834938250,29200,29100,29300,29100,257
|
|
20241021,110600,5827431350,29150,28950,29150,28950,1821
|
|
20241021,110500,5774466850,28950,29100,29100,28950,2193
|
|
20241021,110400,5710869300,29100,29050,29100,29000,980
|
|
20241021,110300,5682423100,29000,29100,29100,29000,3158
|
|
20241021,110200,5590808350,29050,29100,29100,29050,324
|
|
20241021,110100,5581395400,29050,29100,29100,29050,332
|
|
20241021,110000,5571748150,29150,29150,29150,29050,258
|
|
20241021,105900,5564235250,29150,29050,29150,29050,1028
|
|
20241021,105800,5534361700,29050,29100,29100,29050,88
|
|
20241021,105700,5531802800,29150,29150,29150,29050,80
|
|
20241021,105600,5529476050,29100,29300,29300,29100,334
|
|
20241021,105500,5519735950,29300,29200,29300,29200,9
|
|
20241021,105400,5519472750,29350,29200,29350,29150,600
|
|
20241021,105300,5501943700,29200,29200,29200,29150,95
|
|
20241021,105200,5499173350,29300,29350,29350,29200,1513
|
|
20241021,105100,5454914450,29350,29350,29350,29300,120
|
|
20241021,105000,5451397500,29350,29400,29400,29350,190
|
|
20241021,104900,5445818900,29400,29300,29400,29300,227
|
|
20241021,104800,5439153200,29300,29300,29400,29250,675
|
|
20241021,104700,5419402200,29350,29350,29400,29300,60
|
|
20241021,104600,5417640550,29400,29400,29400,29400,6
|
|
20241021,104500,5417464150,29400,29400,29400,29400,289
|
|
20241021,104400,5408967550,29450,29350,29450,29350,1755
|
|
20241021,104300,5357375300,29400,29400,29400,29250,1032
|
|
20241021,104200,5327086300,29400,29400,29450,29400,143
|
|
20241021,104100,5322877100,29450,29350,29450,29300,1143
|
|
20241021,104000,5289280350,29350,29400,29400,29300,201
|
|
20241021,103900,5283389950,29400,29400,29400,29300,730
|
|
20241021,103800,5261971800,29400,29400,29450,29350,1214
|
|
20241021,103700,5226270650,29400,29300,29400,29300,481
|
|
20241021,103600,5212138350,29350,29300,29400,29250,801
|
|
20241021,103500,5188646700,29350,29250,29350,29250,1605
|
|
20241021,103400,5141617800,29250,29200,29250,29100,736
|
|
20241021,103300,5120135650,29200,29200,29200,29150,184
|
|
20241021,103200,5114770000,29200,29200,29200,29200,339
|
|
20241021,103100,5104871200,29200,29000,29200,29000,746
|
|
20241021,103000,5083167100,29050,29200,29200,29050,2634
|
|
20241021,102900,5006474600,29300,29250,29300,29150,911
|
|
20241021,102800,4979869550,29350,29300,29400,29300,875
|
|
20241021,102700,4954200550,29300,29400,29400,29250,695
|
|
20241021,102600,4933793600,29400,29350,29400,29300,938
|
|
20241021,102500,4906277600,29350,29300,29400,29300,2487
|
|
20241021,102400,4833285900,29300,29200,29300,29150,2237
|
|
20241021,102300,4767857250,29200,29050,29200,29050,1585
|
|
20241021,102200,4721645000,29000,29000,29000,28950,170
|
|
20241021,102100,4716717500,29000,29050,29050,28950,1287
|
|
20241021,102000,4679443400,29000,29150,29150,29000,280
|
|
20241021,101900,4671310150,29150,28950,29150,28950,4316
|
|
20241021,101800,4546115100,28900,28800,28900,28800,140
|
|
20241021,101700,4542071500,28800,28900,28950,28750,826
|
|
20241021,101600,4518283450,28850,28800,28900,28800,124
|
|
20241021,101500,4514706000,28850,28800,28850,28750,26
|
|
20241021,101400,4513957850,28800,28800,28850,28750,246
|
|
20241021,101300,4506875750,28800,28750,28800,28750,92
|
|
20241021,101200,4504229700,28800,28800,28800,28800,7
|
|
20241021,101100,4504028100,28750,28700,28800,28650,393
|
|
20241021,101000,4492732500,28800,28700,28800,28700,362
|
|
20241021,100900,4482340450,28700,28600,28700,28600,504
|
|
20241021,100800,4467889950,28600,28700,28700,28600,468
|
|
20241021,100700,4454499550,28750,28700,28750,28650,395
|
|
20241021,100600,4443177300,28700,28750,28800,28700,199
|
|
20241021,100500,4437463750,28700,28750,28750,28700,146
|
|
20241021,100400,4433268800,28750,29050,29050,28750,2300
|
|
20241021,100300,4366827450,29050,29050,29050,29000,249
|
|
20241021,100200,4359602900,29050,28900,29050,28800,3923
|
|
20241021,100100,4245899400,28900,28950,29000,28900,195
|
|
20241021,100000,4240255450,28950,28800,28950,28700,98
|
|
20241021,095900,4237431100,28950,28800,28950,28700,736
|
|
20241021,095800,4216229800,28900,28800,28900,28800,169
|
|
20241021,095700,4211356150,28700,28550,28800,28550,2032
|
|
20241021,095600,4153080550,28500,28500,28600,28500,192
|
|
20241021,095500,4147596550,28500,28600,28600,28500,581
|
|
20241021,095400,4131015950,28600,28450,28600,28450,334
|
|
20241021,095300,4121468500,28450,28500,28500,28400,14397
|
|
20241021,095200,3712446250,28500,28600,28600,28500,263
|
|
20241021,095100,3704932950,28550,28550,28550,28350,659
|
|
20241021,095000,3686133400,28550,28650,28750,28550,3128
|
|
20241021,094900,3596539650,28650,28600,28750,28600,280
|
|
20241021,094800,3588515800,28600,28650,28700,28600,597
|
|
20241021,094700,3571404700,28650,28550,28650,28450,4290
|
|
20241021,094600,3449292050,28450,28600,28600,28400,116
|
|
20241021,094500,3445981800,28450,28450,28550,28450,2071
|
|
20241021,094400,3386975550,28450,28400,28500,28350,2841
|
|
20241021,094300,3306218950,28350,28350,28500,28350,135
|
|
20241021,094200,3302383900,28350,28500,28550,28350,1398
|
|
20241021,094100,3262566500,28550,28600,28650,28550,457
|
|
20241021,094000,3249485600,28650,28350,28650,28350,964
|
|
20241021,093900,3222066250,28300,28350,28400,28300,656
|
|
20241021,093800,3203470450,28400,28550,28600,28400,4338
|
|
20241021,093700,3080018550,28600,28600,28600,28550,1206
|
|
20241021,093600,3045578600,28600,28750,28900,28600,738
|
|
20241021,093500,3024394350,28750,28650,28800,28650,725
|
|
20241021,093400,3003538800,28700,28700,28700,28700,137
|
|
20241021,093300,2999606900,28700,28550,28700,28500,1394
|
|
20241021,093200,2959748050,28600,28700,28700,28500,772
|
|
20241021,093100,2937688200,28750,28750,28800,28600,186
|
|
20241021,093000,2932356450,28800,28900,28950,28800,331
|
|
20241021,092900,2922812650,28850,28400,28850,28400,2047
|
|
20241021,092800,2864269450,28400,28250,28400,28200,5583
|
|
20241021,092700,2706518000,28300,28300,28450,28100,3293
|
|
20241021,092600,2613514450,28300,28650,28650,27850,11093
|
|
20241021,092500,2299726750,28550,28850,28850,28450,11805
|
|
20241021,092400,1962236050,28850,28950,29050,28850,1173
|
|
20241021,092300,1928289950,29000,29300,29300,29000,4172
|
|
20241021,092200,1806859300,29300,29300,29300,29300,44
|
|
20241021,092100,1805570100,29300,29300,29400,29250,849
|
|
20241021,092000,1780707500,29300,29350,29400,29300,239
|
|
20241021,091900,1773699550,29350,29250,29400,29250,647
|
|
20241021,091800,1754723100,29250,29200,29300,29200,384
|
|
20241021,091700,1743487850,29200,29250,29300,29150,267
|
|
20241021,091600,1735675750,29150,29100,29350,29100,4413
|
|
20241021,091500,1607188250,29150,29400,29450,29100,4577
|
|
20241021,091400,1473470400,29400,29150,29400,29150,634
|
|
20241021,091300,1454906350,29150,29250,29250,29100,391
|
|
20241021,091200,1443513850,29250,29300,29300,29100,1471
|
|
20241021,091100,1400524050,29300,28950,29300,28950,1102
|
|
20241021,091000,1368444250,28950,28700,29200,28700,2021
|
|
20241021,090900,1309877800,28700,29000,29150,28700,3719
|
|
20241021,090800,1202344450,29150,29000,29200,28900,3618
|
|
20241021,090700,1097517200,29000,29350,29450,28900,2309
|
|
20241021,090600,1030079250,29350,29850,29850,29350,3169
|
|
20241021,090500,936190900,29700,29500,30150,29500,14560
|
|
20241021,090400,500454100,29550,29250,29550,29250,4155
|
|
20241021,090300,378031950,29250,29150,29300,29100,514
|
|
20241021,090200,363052250,29100,28950,29150,28950,2027
|
|
20241021,090100,304214000,28950,28700,29200,28600,2601
|
|
20241021,090000,228748800,28600,29200,29200,28600,7838
|