710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,204700,35897916500,29400,29400,29400,29400,10631
|
|
20241014,204600,35897916500,29400,29400,29400,29400,0
|
|
20241014,204500,35897916500,29400,29400,29400,29400,0
|
|
20241014,204400,35897916500,29400,29400,29400,29400,0
|
|
20241014,204300,35897916500,29400,29400,29400,29400,0
|
|
20241014,204200,35897916500,29400,29400,29400,29400,0
|
|
20241014,204100,35897916500,29400,29400,29400,29400,0
|
|
20241014,204000,35897916500,29400,29400,29400,29400,0
|
|
20241014,203900,35897916500,29400,29400,29400,29400,0
|
|
20241014,203800,35897916500,29400,29400,29400,29400,0
|
|
20241014,203700,35897916500,29400,29400,29400,29400,0
|
|
20241014,203600,35897916500,29400,29400,29400,29400,0
|
|
20241014,203500,35897916500,29400,29400,29400,29400,0
|
|
20241014,203400,35897916500,29400,29400,29400,29400,0
|
|
20241014,203300,35897916500,29400,29400,29400,29400,0
|
|
20241014,203200,35897916500,29400,29400,29400,29400,0
|
|
20241014,203100,35897916500,29400,29400,29400,29400,0
|
|
20241014,203000,35897916500,29400,29400,29400,29400,0
|
|
20241014,202900,35897916500,29400,29400,29400,29400,0
|
|
20241014,202800,35897916500,29400,29400,29400,29400,0
|
|
20241014,202700,35897916500,29400,29400,29400,29400,0
|
|
20241014,202600,35897916500,29400,29400,29400,29400,0
|
|
20241014,202500,35897916500,29400,29400,29400,29400,0
|
|
20241014,202400,35897916500,29400,29400,29400,29400,0
|
|
20241014,202300,35897916500,29400,29400,29400,29400,0
|
|
20241014,202200,35897916500,29400,29400,29400,29400,0
|
|
20241014,202100,35897916500,29400,29400,29400,29400,0
|
|
20241014,202000,35897916500,29400,29400,29400,29400,0
|
|
20241014,201900,35897916500,29400,29400,29400,29400,0
|
|
20241014,201800,35897916500,29400,29400,29400,29400,0
|
|
20241014,201700,35897916500,29400,29400,29400,29400,10631
|
|
20241014,201600,35897916500,29400,29400,29400,29400,0
|
|
20241014,201500,35897916500,29400,29400,29400,29400,0
|
|
20241014,201400,35897916500,29400,29400,29400,29400,0
|
|
20241014,201300,35897916500,29400,29400,29400,29400,0
|
|
20241014,201200,35897916500,29400,29400,29400,29400,0
|
|
20241014,201100,35897916500,29400,29400,29400,29400,0
|
|
20241014,201000,35897916500,29400,29400,29400,29400,0
|
|
20241014,200900,35897916500,29400,29400,29400,29400,0
|
|
20241014,200800,35897916500,29400,29400,29400,29400,0
|
|
20241014,200700,35897916500,29400,29400,29400,29400,0
|
|
20241014,200600,35897916500,29400,29400,29400,29400,0
|
|
20241014,200500,35897916500,29400,29400,29400,29400,0
|
|
20241014,200400,35897916500,29400,29400,29400,29400,0
|
|
20241014,200300,35897916500,29400,29400,29400,29400,0
|
|
20241014,200200,35897916500,29400,29400,29400,29400,0
|
|
20241014,200100,35897916500,29400,29400,29400,29400,0
|
|
20241014,200000,35897916500,29400,29400,29400,29400,0
|
|
20241014,195900,35897916500,29400,29400,29400,29400,0
|
|
20241014,195800,35897916500,29400,29400,29400,29400,0
|
|
20241014,195700,35897916500,29400,29400,29400,29400,0
|
|
20241014,195600,35897916500,29400,29400,29400,29400,0
|
|
20241014,195500,35897916500,29400,29400,29400,29400,0
|
|
20241014,195400,35897916500,29400,29400,29400,29400,0
|
|
20241014,195300,35897916500,29400,29400,29400,29400,0
|
|
20241014,195200,35897916500,29400,29400,29400,29400,0
|
|
20241014,195100,35897916500,29400,29400,29400,29400,0
|
|
20241014,195000,35897916500,29400,29400,29400,29400,0
|
|
20241014,194900,35897916500,29400,29400,29400,29400,0
|
|
20241014,194800,35897916500,29400,29400,29400,29400,0
|
|
20241014,194700,35897916500,29400,29400,29400,29400,10631
|
|
20241014,194600,35897916500,29400,29400,29400,29400,0
|
|
20241014,194500,35897916500,29400,29400,29400,29400,0
|
|
20241014,194400,35897916500,29400,29400,29400,29400,0
|
|
20241014,194300,35897916500,29400,29400,29400,29400,0
|
|
20241014,194200,35897916500,29400,29400,29400,29400,0
|
|
20241014,194100,35897916500,29400,29400,29400,29400,0
|
|
20241014,194000,35897916500,29400,29400,29400,29400,0
|
|
20241014,193900,35897916500,29400,29400,29400,29400,0
|
|
20241014,193800,35897916500,29400,29400,29400,29400,0
|
|
20241014,193700,35897916500,29400,29400,29400,29400,0
|
|
20241014,193600,35897916500,29400,29400,29400,29400,0
|
|
20241014,193500,35897916500,29400,29400,29400,29400,0
|
|
20241014,193400,35897916500,29400,29400,29400,29400,0
|
|
20241014,193300,35897916500,29400,29400,29400,29400,0
|
|
20241014,193200,35897916500,29400,29400,29400,29400,0
|
|
20241014,193100,35897916500,29400,29400,29400,29400,0
|
|
20241014,193000,35897916500,29400,29400,29400,29400,0
|
|
20241014,192900,35897916500,29400,29400,29400,29400,0
|
|
20241014,192800,35897916500,29400,29400,29400,29400,0
|
|
20241014,192700,35897916500,29400,29400,29400,29400,0
|
|
20241014,192600,35897916500,29400,29400,29400,29400,0
|
|
20241014,192500,35897916500,29400,29400,29400,29400,0
|
|
20241014,192400,35897916500,29400,29400,29400,29400,0
|
|
20241014,192300,35897916500,29400,29400,29400,29400,0
|
|
20241014,192200,35897916500,29400,29400,29400,29400,0
|
|
20241014,192100,35897916500,29400,29400,29400,29400,0
|
|
20241014,192000,35897916500,29400,29400,29400,29400,0
|
|
20241014,191900,35897916500,29400,29400,29400,29400,0
|
|
20241014,191800,35897916500,29400,29400,29400,29400,0
|
|
20241014,191700,35897916500,29400,29400,29400,29400,10631
|
|
20241014,191600,35897916500,29400,29400,29400,29400,0
|
|
20241014,191500,35897916500,29400,29400,29400,29400,0
|
|
20241014,191400,35897916500,29400,29400,29400,29400,0
|
|
20241014,191300,35897916500,29400,29400,29400,29400,0
|
|
20241014,191200,35897916500,29400,29400,29400,29400,0
|
|
20241014,191100,35897916500,29400,29400,29400,29400,0
|
|
20241014,191000,35897916500,29400,29400,29400,29400,0
|
|
20241014,190900,35897916500,29400,29400,29400,29400,0
|
|
20241014,190800,35897916500,29400,29400,29400,29400,0
|
|
20241014,190700,35897916500,29400,29400,29400,29400,0
|
|
20241014,190600,35897916500,29400,29400,29400,29400,0
|
|
20241014,190500,35897916500,29400,29400,29400,29400,0
|
|
20241014,190400,35897916500,29400,29400,29400,29400,0
|
|
20241014,190300,35897916500,29400,29400,29400,29400,0
|
|
20241014,190200,35897916500,29400,29400,29400,29400,0
|
|
20241014,190100,35897916500,29400,29400,29400,29400,0
|
|
20241014,190000,35897916500,29400,29400,29400,29400,0
|
|
20241014,185900,35897916500,29400,29400,29400,29400,0
|
|
20241014,185800,35897916500,29400,29400,29400,29400,0
|
|
20241014,185700,35897916500,29400,29400,29400,29400,0
|
|
20241014,185600,35897916500,29400,29400,29400,29400,0
|
|
20241014,185500,35897916500,29400,29400,29400,29400,0
|
|
20241014,185400,35897916500,29400,29400,29400,29400,0
|
|
20241014,185300,35897916500,29400,29400,29400,29400,0
|
|
20241014,185200,35897916500,29400,29400,29400,29400,0
|
|
20241014,185100,35897916500,29400,29400,29400,29400,0
|
|
20241014,185000,35897916500,29400,29400,29400,29400,0
|
|
20241014,184900,35897916500,29400,29400,29400,29400,0
|
|
20241014,184800,35897916500,29400,29400,29400,29400,0
|
|
20241014,184700,35897916500,29400,29400,29400,29400,10631
|
|
20241014,184600,35897916500,29400,29400,29400,29400,0
|
|
20241014,184500,35897916500,29400,29400,29400,29400,0
|
|
20241014,184400,35897916500,29400,29400,29400,29400,0
|
|
20241014,184300,35897916500,29400,29400,29400,29400,0
|
|
20241014,184200,35897916500,29400,29400,29400,29400,0
|
|
20241014,184100,35897916500,29400,29400,29400,29400,0
|
|
20241014,184000,35897916500,29400,29400,29400,29400,0
|
|
20241014,183900,35897916500,29400,29400,29400,29400,0
|
|
20241014,183800,35897916500,29400,29400,29400,29400,0
|
|
20241014,183700,35897916500,29400,29400,29400,29400,0
|
|
20241014,183600,35897916500,29400,29400,29400,29400,0
|
|
20241014,183500,35897916500,29400,29400,29400,29400,0
|
|
20241014,183400,35897916500,29400,29400,29400,29400,0
|
|
20241014,183300,35897916500,29400,29400,29400,29400,0
|
|
20241014,183200,35897916500,29400,29400,29400,29400,0
|
|
20241014,183100,35897916500,29400,29400,29400,29400,0
|
|
20241014,183000,35897916500,29400,29400,29400,29400,0
|
|
20241014,182900,35897916500,29400,29400,29400,29400,0
|
|
20241014,182800,35897916500,29400,29400,29400,29400,0
|
|
20241014,182700,35897916500,29400,29400,29400,29400,0
|
|
20241014,182600,35897916500,29400,29400,29400,29400,0
|
|
20241014,182500,35897916500,29400,29400,29400,29400,0
|
|
20241014,182400,35897916500,29400,29400,29400,29400,0
|
|
20241014,182300,35897916500,29400,29400,29400,29400,0
|
|
20241014,182200,35897916500,29400,29400,29400,29400,0
|
|
20241014,182100,35897916500,29400,29400,29400,29400,0
|
|
20241014,182000,35897916500,29400,29400,29400,29400,0
|
|
20241014,181900,35897916500,29400,29400,29400,29400,0
|
|
20241014,181800,35897916500,29400,29400,29400,29400,0
|
|
20241014,181700,35897916500,29400,29400,29400,29400,10631
|
|
20241014,181600,35897916500,29400,29400,29400,29400,0
|
|
20241014,181500,35897916500,29400,29400,29400,29400,0
|
|
20241014,181400,35897916500,29400,29400,29400,29400,0
|
|
20241014,181300,35897916500,29400,29400,29400,29400,0
|
|
20241014,181200,35897916500,29400,29400,29400,29400,0
|
|
20241014,181100,35897916500,29400,29400,29400,29400,0
|
|
20241014,181000,35897916500,29400,29400,29400,29400,0
|
|
20241014,180900,35897916500,29400,29400,29400,29400,0
|
|
20241014,180800,35897916500,29400,29400,29400,29400,0
|
|
20241014,180700,35897916500,29400,29400,29400,29400,0
|
|
20241014,180600,35897916500,29400,29400,29400,29400,0
|
|
20241014,180500,35897916500,29400,29400,29400,29400,0
|
|
20241014,180400,35897916500,29400,29400,29400,29400,0
|
|
20241014,180300,35897916500,29400,29400,29400,29400,0
|
|
20241014,180200,35897916500,29400,29400,29400,29400,0
|
|
20241014,180100,35897916500,29400,29400,29400,29400,0
|
|
20241014,180000,35897916500,29400,29400,29400,29400,0
|
|
20241014,175900,35897916500,29400,29400,29400,29400,0
|
|
20241014,175800,35897916500,29400,29400,29400,29400,0
|
|
20241014,175700,35897916500,29400,29400,29400,29400,0
|
|
20241014,175600,35897916500,29400,29400,29400,29400,0
|
|
20241014,175500,35897916500,29400,29400,29400,29400,0
|
|
20241014,175400,35897916500,29400,29400,29400,29400,0
|
|
20241014,175300,35897916500,29400,29400,29400,29400,0
|
|
20241014,175200,35897916500,29400,29400,29400,29400,0
|
|
20241014,175100,35897916500,29400,29400,29400,29400,0
|
|
20241014,175000,35897916500,29400,29400,29400,29400,0
|
|
20241014,174900,35897916500,29400,29400,29400,29400,0
|
|
20241014,174800,35897916500,29400,29400,29400,29400,0
|
|
20241014,174700,35897916500,29400,29400,29400,29400,10631
|
|
20241014,174600,35897916500,29400,29400,29400,29400,0
|
|
20241014,174500,35897916500,29400,29400,29400,29400,0
|
|
20241014,174400,35897916500,29400,29400,29400,29400,0
|
|
20241014,174300,35897916500,29400,29400,29400,29400,0
|
|
20241014,174200,35897916500,29400,29400,29400,29400,0
|
|
20241014,174100,35897916500,29400,29400,29400,29400,0
|
|
20241014,174000,35897916500,29400,29400,29400,29400,0
|
|
20241014,173900,35897916500,29400,29400,29400,29400,0
|
|
20241014,173800,35897916500,29400,29400,29400,29400,0
|
|
20241014,173700,35897916500,29400,29400,29400,29400,0
|
|
20241014,173600,35897916500,29400,29400,29400,29400,0
|
|
20241014,173500,35897916500,29400,29400,29400,29400,0
|
|
20241014,173400,35897916500,29400,29400,29400,29400,0
|
|
20241014,173300,35897916500,29400,29400,29400,29400,0
|
|
20241014,173200,35897916500,29400,29400,29400,29400,0
|
|
20241014,173100,35897916500,29400,29400,29400,29400,0
|
|
20241014,173000,35897916500,29400,29400,29400,29400,0
|
|
20241014,172900,35897916500,29400,29400,29400,29400,0
|
|
20241014,172800,35897916500,29400,29400,29400,29400,0
|
|
20241014,172700,35897916500,29400,29400,29400,29400,0
|
|
20241014,172600,35897916500,29400,29400,29400,29400,0
|
|
20241014,172500,35897916500,29400,29400,29400,29400,0
|
|
20241014,172400,35897916500,29400,29400,29400,29400,0
|
|
20241014,172300,35897916500,29400,29400,29400,29400,0
|
|
20241014,172200,35897916500,29400,29400,29400,29400,0
|
|
20241014,172100,35897916500,29400,29400,29400,29400,0
|
|
20241014,172000,35897916500,29400,29400,29400,29400,0
|
|
20241014,171900,35897916500,29400,29400,29400,29400,0
|
|
20241014,171800,35897916500,29400,29400,29400,29400,0
|
|
20241014,171700,35897916500,29400,29400,29400,29400,10631
|
|
20241014,171600,35897916500,29400,29400,29400,29400,0
|
|
20241014,171500,35897916500,29400,29400,29400,29400,0
|
|
20241014,171400,35897916500,29400,29400,29400,29400,0
|
|
20241014,171300,35897916500,29400,29400,29400,29400,0
|
|
20241014,171200,35897916500,29400,29400,29400,29400,0
|
|
20241014,171100,35897916500,29400,29400,29400,29400,0
|
|
20241014,171000,35897916500,29400,29400,29400,29400,0
|
|
20241014,170900,35897916500,29400,29400,29400,29400,0
|
|
20241014,170800,35897916500,29400,29400,29400,29400,0
|
|
20241014,170700,35897916500,29400,29400,29400,29400,0
|
|
20241014,170600,35897916500,29400,29400,29400,29400,0
|
|
20241014,170500,35897916500,29400,29400,29400,29400,0
|
|
20241014,170400,35897916500,29400,29400,29400,29400,0
|
|
20241014,170300,35897916500,29400,29400,29400,29400,0
|
|
20241014,170200,35897916500,29400,29400,29400,29400,0
|
|
20241014,170100,35897916500,29400,29400,29400,29400,0
|
|
20241014,170000,35897916500,29400,29400,29400,29400,0
|
|
20241014,165900,35897916500,29400,29400,29400,29400,0
|
|
20241014,165800,35897916500,29400,29400,29400,29400,0
|
|
20241014,165700,35897916500,29400,29400,29400,29400,0
|
|
20241014,165600,35897916500,29400,29400,29400,29400,0
|
|
20241014,165500,35897916500,29400,29400,29400,29400,0
|
|
20241014,165400,35897916500,29400,29400,29400,29400,0
|
|
20241014,165300,35897916500,29400,29400,29400,29400,0
|
|
20241014,165200,35897916500,29400,29400,29400,29400,0
|
|
20241014,165100,35897916500,29400,29400,29400,29400,0
|
|
20241014,165000,35897916500,29400,29400,29400,29400,0
|
|
20241014,164900,35897916500,29400,29400,29400,29400,0
|
|
20241014,164800,35897916500,29400,29400,29400,29400,0
|
|
20241014,164700,35897916500,29400,29400,29400,29400,10631
|
|
20241014,164600,35897916500,29400,29400,29400,29400,0
|
|
20241014,164500,35897916500,29400,29400,29400,29400,0
|
|
20241014,164400,35897916500,29400,29400,29400,29400,0
|
|
20241014,164300,35897916500,29400,29400,29400,29400,0
|
|
20241014,164200,35897916500,29400,29400,29400,29400,0
|
|
20241014,164100,35897916500,29400,29400,29400,29400,0
|
|
20241014,164000,35897916500,29400,29400,29400,29400,0
|
|
20241014,163900,35897916500,29400,29400,29400,29400,0
|
|
20241014,163800,35897916500,29400,29400,29400,29400,0
|
|
20241014,163700,35897916500,29400,29400,29400,29400,0
|
|
20241014,163600,35897916500,29400,29400,29400,29400,0
|
|
20241014,163500,35897916500,29400,29400,29400,29400,0
|
|
20241014,163400,35897916500,29400,29400,29400,29400,0
|
|
20241014,163300,35897916500,29400,29400,29400,29400,0
|
|
20241014,163200,35897916500,29400,29400,29400,29400,0
|
|
20241014,163100,35897916500,29400,29400,29400,29400,0
|
|
20241014,163000,35897916500,29400,29400,29400,29400,0
|
|
20241014,162900,35897916500,29400,29400,29400,29400,0
|
|
20241014,162800,35897916500,29400,29400,29400,29400,0
|
|
20241014,162700,35897916500,29400,29400,29400,29400,0
|
|
20241014,162600,35897916500,29400,29400,29400,29400,0
|
|
20241014,162500,35897916500,29400,29400,29400,29400,0
|
|
20241014,162400,35897916500,29400,29400,29400,29400,0
|
|
20241014,162300,35897916500,29400,29400,29400,29400,0
|
|
20241014,162200,35897916500,29400,29400,29400,29400,0
|
|
20241014,162100,35897916500,29400,29400,29400,29400,0
|
|
20241014,162000,35897916500,29400,29400,29400,29400,0
|
|
20241014,161900,35897916500,29400,29400,29400,29400,0
|
|
20241014,161800,35897916500,29400,29400,29400,29400,0
|
|
20241014,161700,35897916500,29400,29400,29400,29400,10631
|
|
20241014,161600,35897916500,29400,29400,29400,29400,0
|
|
20241014,161500,35897916500,29400,29400,29400,29400,0
|
|
20241014,161400,35897916500,29400,29400,29400,29400,0
|
|
20241014,161300,35897916500,29400,29400,29400,29400,0
|
|
20241014,161200,35897916500,29400,29400,29400,29400,0
|
|
20241014,161100,35897916500,29400,29400,29400,29400,0
|
|
20241014,161000,35897916500,29400,29400,29400,29400,0
|
|
20241014,160900,35897916500,29400,29400,29400,29400,0
|
|
20241014,160800,35897916500,29400,29400,29400,29400,0
|
|
20241014,160700,35897916500,29400,29400,29400,29400,0
|
|
20241014,160600,35897916500,29400,29400,29400,29400,0
|
|
20241014,160500,35897916500,29400,29400,29400,29400,0
|
|
20241014,160400,35897916500,29400,29400,29400,29400,0
|
|
20241014,160300,35897916500,29400,29400,29400,29400,0
|
|
20241014,160200,35897916500,29400,29400,29400,29400,0
|
|
20241014,160100,35897916500,29400,29400,29400,29400,0
|
|
20241014,160000,35897916500,29400,29400,29400,29400,0
|
|
20241014,155900,35897916500,29400,29400,29400,29400,0
|
|
20241014,155800,35897916500,29400,29400,29400,29400,0
|
|
20241014,155700,35897916500,29400,29400,29400,29400,0
|
|
20241014,155600,35897916500,29400,29400,29400,29400,0
|
|
20241014,155500,35897916500,29400,29400,29400,29400,0
|
|
20241014,155400,35897916500,29400,29400,29400,29400,0
|
|
20241014,155300,35897916500,29400,29400,29400,29400,0
|
|
20241014,155200,35897916500,29400,29400,29400,29400,0
|
|
20241014,155100,35897916500,29400,29400,29400,29400,0
|
|
20241014,155000,35897916500,29400,29400,29400,29400,0
|
|
20241014,154900,35897916500,29400,29400,29400,29400,0
|
|
20241014,154800,35897916500,29400,29400,29400,29400,0
|
|
20241014,154700,35897916500,29400,29400,29400,29400,10631
|
|
20241014,154600,35897916500,29400,29400,29400,29400,0
|
|
20241014,154500,35897916500,29400,29400,29400,29400,0
|
|
20241014,154400,35897916500,29400,29400,29400,29400,0
|
|
20241014,154300,35897916500,29400,29400,29400,29400,0
|
|
20241014,154200,35897916500,29400,29400,29400,29400,0
|
|
20241014,154100,35897916500,29400,29400,29400,29400,0
|
|
20241014,154000,35897916500,29400,29400,29400,29400,0
|
|
20241014,153900,35897916500,29400,29400,29400,29400,0
|
|
20241014,153800,35897916500,29400,29400,29400,29400,0
|
|
20241014,153700,35897916500,29400,29400,29400,29400,0
|
|
20241014,153600,35897916500,29400,29400,29400,29400,0
|
|
20241014,153500,35897916500,29400,29400,29400,29400,0
|
|
20241014,153400,35897916500,29400,29400,29400,29400,0
|
|
20241014,153300,35897916500,29400,29400,29400,29400,0
|
|
20241014,153200,35897916500,29400,29400,29400,29400,0
|
|
20241014,153100,35897916500,29400,29400,29400,29400,0
|
|
20241014,153000,35897916500,29400,29400,29400,29400,10631
|
|
20241014,152900,35585365100,29300,29300,29300,29300,0
|
|
20241014,152800,35585365100,29300,29300,29300,29300,0
|
|
20241014,152700,35585365100,29300,29300,29300,29300,0
|
|
20241014,152600,35585365100,29300,29300,29300,29300,0
|
|
20241014,152500,35585365100,29300,29300,29300,29300,0
|
|
20241014,152400,35585365100,29300,29300,29300,29300,0
|
|
20241014,152300,35585365100,29300,29300,29300,29300,0
|
|
20241014,152200,35585365100,29300,29300,29300,29300,0
|
|
20241014,152100,35585365100,29300,29300,29300,29300,0
|
|
20241014,152000,35585365100,29300,29300,29300,29300,0
|
|
20241014,151900,35585365100,29300,29300,29300,29200,10085
|
|
20241014,151800,35290586200,29300,29300,29350,29250,7388
|
|
20241014,151700,35074126700,29300,29300,29350,29300,521
|
|
20241014,151600,35058851800,29300,29300,29350,29300,1594
|
|
20241014,151500,35012139600,29350,29400,29400,29300,1937
|
|
20241014,151400,34955286600,29350,29350,29400,29350,590
|
|
20241014,151300,34937968050,29350,29300,29400,29300,2097
|
|
20241014,151200,34876444000,29350,29400,29450,29300,9909
|
|
20241014,151100,34585427700,29450,29450,29500,29400,1020
|
|
20241014,151000,34555392050,29450,29450,29500,29450,754
|
|
20241014,150900,34533169050,29450,29450,29450,29400,773
|
|
20241014,150800,34510405250,29450,29450,29500,29400,1955
|
|
20241014,150700,34452830200,29450,29450,29450,29400,593
|
|
20241014,150600,34435375000,29450,29450,29500,29450,1480
|
|
20241014,150500,34391778850,29450,29450,29500,29450,818
|
|
20241014,150400,34367667400,29500,29500,29500,29450,533
|
|
20241014,150300,34351958350,29500,29500,29550,29450,1889
|
|
20241014,150200,34296250250,29500,29450,29500,29450,514
|
|
20241014,150100,34281095550,29500,29450,29500,29450,546
|
|
20241014,150000,34265005800,29450,29450,29500,29450,573
|
|
20241014,145900,34248123650,29500,29450,29500,29450,1184
|
|
20241014,145800,34213213400,29500,29500,29500,29450,959
|
|
20241014,145700,34184926300,29500,29450,29500,29400,595
|
|
20241014,145600,34167403700,29450,29500,29500,29450,1625
|
|
20241014,145500,34119538250,29450,29450,29500,29450,1167
|
|
20241014,145400,34085118000,29450,29450,29500,29400,4574
|
|
20241014,145300,33950561450,29500,29500,29600,29450,4848
|
|
20241014,145200,33807544050,29500,29500,29550,29450,1578
|
|
20241014,145100,33761014250,29550,29600,29600,29500,6494
|
|
20241014,145000,33569131450,29600,29550,29600,29500,6066
|
|
20241014,144900,33389802550,29550,29450,29550,29450,1797
|
|
20241014,144800,33336789850,29450,29500,29500,29450,427
|
|
20241014,144700,33324204500,29450,29500,29550,29450,932
|
|
20241014,144600,33296679200,29500,29500,29550,29450,706
|
|
20241014,144500,33275847000,29500,29500,29550,29450,3871
|
|
20241014,144400,33161605850,29550,29550,29550,29500,1202
|
|
20241014,144300,33126119400,29550,29550,29550,29500,175
|
|
20241014,144200,33120952850,29550,29550,29550,29550,181
|
|
20241014,144100,33115604300,29550,29500,29550,29450,1677
|
|
20241014,144000,33066136100,29500,29400,29500,29400,590
|
|
20241014,143900,33048759700,29400,29400,29450,29400,651
|
|
20241014,143800,33029600250,29450,29400,29450,29400,260
|
|
20241014,143700,33021947100,29450,29450,29450,29400,1875
|
|
20241014,143600,32966736700,29450,29500,29500,29450,1445
|
|
20241014,143500,32924131350,29500,29550,29550,29450,1140
|
|
20241014,143400,32890518550,29550,29500,29550,29500,532
|
|
20241014,143300,32874816450,29500,29500,29550,29450,1405
|
|
20241014,143200,32833368400,29500,29500,29500,29450,375
|
|
20241014,143100,32822309850,29500,29550,29550,29450,6508
|
|
20241014,143000,32630224550,29550,29500,29550,29450,1238
|
|
20241014,142900,32593697900,29450,29500,29500,29450,254
|
|
20241014,142800,32586213200,29500,29500,29500,29450,624
|
|
20241014,142700,32567826250,29500,29450,29500,29450,358
|
|
20241014,142600,32557276050,29450,29500,29500,29400,528
|
|
20241014,142500,32541731700,29450,29450,29500,29450,785
|
|
20241014,142400,32518605500,29450,29500,29500,29450,855
|
|
20241014,142300,32493418400,29450,29500,29500,29450,714
|
|
20241014,142200,32472360750,29450,29400,29500,29400,1027
|
|
20241014,142100,32442119700,29450,29400,29450,29350,474
|
|
20241014,142000,32428186850,29400,29400,29450,29350,671
|
|
20241014,141900,32408462300,29400,29450,29450,29400,3395
|
|
20241014,141800,32308600950,29450,29450,29500,29400,1148
|
|
20241014,141700,32274783850,29450,29450,29500,29400,234
|
|
20241014,141600,32267895050,29500,29500,29500,29450,683
|
|
20241014,141500,32247775450,29450,29450,29500,29450,186
|
|
20241014,141400,32242293100,29450,29500,29500,29450,209
|
|
20241014,141300,32236130000,29500,29450,29500,29450,1040
|
|
20241014,141200,32205453600,29450,29450,29500,29450,519
|
|
20241014,141100,32190161050,29450,29400,29500,29400,1027
|
|
20241014,141000,32159917500,29400,29450,29450,29400,1567
|
|
20241014,140900,32113816200,29400,29450,29450,29400,1642
|
|
20241014,140800,32065471200,29450,29450,29450,29450,1070
|
|
20241014,140700,32033959700,29400,29450,29450,29400,414
|
|
20241014,140600,32021770850,29450,29400,29450,29400,368
|
|
20241014,140500,32010943650,29400,29450,29450,29400,117
|
|
20241014,140400,32007498500,29400,29400,29450,29400,1736
|
|
20241014,140300,31956409900,29450,29400,29450,29400,543
|
|
20241014,140200,31940424250,29400,29400,29450,29400,1274
|
|
20241014,140100,31902966150,29450,29400,29450,29400,186
|
|
20241014,140000,31897497100,29450,29400,29450,29350,1741
|
|
20241014,135900,31846316450,29350,29400,29450,29350,1638
|
|
20241014,135800,31798154550,29400,29450,29450,29400,1119
|
|
20241014,135700,31765201650,29450,29500,29500,29400,1829
|
|
20241014,135600,31711342600,29500,29500,29500,29450,163
|
|
20241014,135500,31706534350,29450,29500,29500,29450,832
|
|
20241014,135400,31682027300,29500,29500,29500,29450,422
|
|
20241014,135300,31669580100,29450,29500,29500,29450,459
|
|
20241014,135200,31656043350,29500,29400,29500,29400,138
|
|
20241014,135100,31651979350,29450,29400,29450,29400,748
|
|
20241014,135000,31629979250,29400,29350,29400,29350,626
|
|
20241014,134900,31611596450,29400,29350,29400,29350,1045
|
|
20241014,134800,31580915000,29350,29400,29400,29350,368
|
|
20241014,134700,31570108600,29350,29450,29500,29350,835
|
|
20241014,134600,31545525900,29500,29400,29500,29400,1162
|
|
20241014,134500,31511338200,29400,29350,29450,29350,837
|
|
20241014,134400,31486745850,29400,29450,29500,29400,5386
|
|
20241014,134300,31328253250,29450,29450,29450,29450,473
|
|
20241014,134200,31314323400,29450,29500,29500,29450,1466
|
|
20241014,134100,31271096850,29450,29450,29500,29450,1673
|
|
20241014,134000,31221826550,29500,29450,29550,29450,342
|
|
20241014,133900,31211731450,29550,29500,29550,29500,178
|
|
20241014,133800,31206476150,29550,29550,29550,29500,840
|
|
20241014,133700,31181687050,29550,29550,29550,29500,3407
|
|
20241014,133600,31081054850,29550,29550,29550,29450,263
|
|
20241014,133500,31073288350,29550,29550,29550,29450,1067
|
|
20241014,133400,31041794900,29600,29650,29650,29550,3064
|
|
20241014,133300,30951017050,29600,29550,29650,29550,2892
|
|
20241014,133200,30865452150,29500,29500,29500,29450,814
|
|
20241014,133100,30841444950,29500,29500,29550,29500,1577
|
|
20241014,133000,30794912400,29500,29500,29550,29500,320
|
|
20241014,132900,30785469100,29500,29500,29550,29500,1069
|
|
20241014,132800,30753925700,29500,29500,29500,29500,1
|
|
20241014,132700,30753896200,29550,29500,29550,29450,230
|
|
20241014,132600,30747114800,29550,29500,29550,29500,1664
|
|
20241014,132500,30698022450,29500,29500,29550,29500,422
|
|
20241014,132400,30685569400,29550,29500,29550,29450,1240
|
|
20241014,132300,30648987100,29500,29600,29600,29500,1377
|
|
20241014,132200,30608311050,29600,29600,29600,29550,132
|
|
20241014,132100,30604403900,29500,29600,29600,29500,1306
|
|
20241014,132000,30565820450,29550,29600,29600,29550,706
|
|
20241014,131900,30544942350,29600,29550,29600,29550,1969
|
|
20241014,131800,30486673100,29550,29550,29600,29550,345
|
|
20241014,131700,30476465650,29550,29550,29600,29550,195
|
|
20241014,131600,30470697900,29550,29550,29600,29550,1973
|
|
20241014,131500,30412395000,29550,29550,29600,29550,762
|
|
20241014,131400,30389855800,29500,29500,29550,29450,2810
|
|
20241014,131300,30306895150,29450,29450,29500,29450,328
|
|
20241014,131200,30297230650,29500,29500,29500,29450,1903
|
|
20241014,131100,30241146100,29500,29450,29500,29450,2532
|
|
20241014,131000,30166503450,29450,29400,29450,29400,224
|
|
20241014,130900,30159909650,29450,29450,29450,29400,252
|
|
20241014,130800,30152494100,29450,29400,29450,29400,932
|
|
20241014,130700,30125079800,29400,29450,29450,29400,127
|
|
20241014,130600,30121343000,29400,29400,29450,29400,908
|
|
20241014,130500,30094637950,29450,29450,29450,29450,1447
|
|
20241014,130400,30052023800,29500,29450,29500,29450,345
|
|
20241014,130300,30041854850,29500,29450,29500,29450,1103
|
|
20241014,130200,30009368050,29400,29450,29450,29400,306
|
|
20241014,130100,30000360500,29450,29350,29450,29350,841
|
|
20241014,130000,29975633500,29350,29450,29450,29350,343
|
|
20241014,125900,29965554100,29400,29400,29400,29350,505
|
|
20241014,125800,29950709650,29400,29400,29450,29350,329
|
|
20241014,125700,29941040000,29400,29450,29450,29400,943
|
|
20241014,125600,29913303100,29450,29450,29450,29450,1076
|
|
20241014,125500,29881614900,29400,29500,29500,29400,273
|
|
20241014,125400,29873575450,29500,29500,29500,29400,601
|
|
20241014,125300,29855888050,29450,29500,29500,29450,165
|
|
20241014,125200,29851025950,29500,29400,29500,29350,1172
|
|
20241014,125100,29816537300,29350,29400,29450,29350,1855
|
|
20241014,125000,29761998150,29400,29450,29450,29400,481
|
|
20241014,124900,29747850050,29500,29450,29500,29450,112
|
|
20241014,124800,29744550250,29450,29500,29550,29450,1551
|
|
20241014,124700,29698791250,29500,29550,29550,29450,213
|
|
20241014,124600,29692515800,29550,29450,29550,29400,1720
|
|
20241014,124500,29641873400,29450,29400,29550,29400,3743
|
|
20241014,124400,29531543050,29400,29400,29450,29400,175
|
|
20241014,124300,29526398000,29450,29400,29450,29400,1592
|
|
20241014,124200,29479542050,29400,29450,29450,29400,255
|
|
20241014,124100,29472037850,29400,29350,29450,29350,985
|
|
20241014,124000,29443078300,29400,29450,29450,29400,630
|
|
20241014,123900,29424556200,29400,29400,29450,29400,444
|
|
20241014,123800,29411493600,29450,29400,29450,29350,2060
|
|
20241014,123700,29350996100,29400,29350,29450,29350,350
|
|
20241014,123600,29340702700,29400,29350,29400,29350,76
|
|
20241014,123500,29338468700,29350,29400,29450,29350,1436
|
|
20241014,123400,29296243000,29450,29400,29450,29350,570
|
|
20241014,123300,29279483150,29400,29400,29450,29350,1440
|
|
20241014,123200,29237144200,29400,29500,29500,29400,708
|
|
20241014,123100,29216296650,29450,29450,29450,29450,36
|
|
20241014,123000,29215236450,29450,29450,29550,29450,401
|
|
20241014,122900,29203413400,29450,29500,29550,29450,1309
|
|
20241014,122800,29164793600,29450,29500,29550,29450,1467
|
|
20241014,122700,29121527300,29500,29550,29550,29500,201
|
|
20241014,122600,29115593300,29550,29500,29550,29500,92
|
|
20241014,122500,29112876550,29550,29500,29550,29500,912
|
|
20241014,122400,29085967250,29500,29500,29550,29450,1442
|
|
20241014,122300,29043427800,29500,29450,29500,29450,631
|
|
20241014,122200,29024817650,29500,29500,29500,29500,5
|
|
20241014,122100,29024670150,29500,29500,29500,29450,354
|
|
20241014,122000,29014230500,29450,29400,29500,29400,416
|
|
20241014,121900,29001980850,29450,29400,29450,29400,10
|
|
20241014,121800,29001686750,29400,29350,29450,29350,266
|
|
20241014,121700,28993865450,29350,29350,29400,29350,260
|
|
20241014,121600,28986232000,29350,29400,29400,29350,1096
|
|
20241014,121500,28954014400,29400,29400,29400,29350,625
|
|
20241014,121400,28935662500,29400,29350,29400,29300,336
|
|
20241014,121300,28925799550,29350,29400,29400,29350,291
|
|
20241014,121200,28917257050,29400,29400,29450,29400,684
|
|
20241014,121100,28897143500,29400,29350,29450,29350,1579
|
|
20241014,121000,28850733950,29350,29350,29400,29350,222
|
|
20241014,120900,28844217700,29350,29350,29350,29300,538
|
|
20241014,120800,28828443850,29350,29300,29350,29300,34
|
|
20241014,120700,28827446150,29300,29200,29300,29200,1043
|
|
20241014,120600,28796933750,29200,29250,29300,29200,2319
|
|
20241014,120500,28729130550,29250,29300,29350,29250,6131
|
|
20241014,120400,28549667200,29350,29450,29450,29300,5246
|
|
20241014,120300,28395625900,29450,29500,29500,29450,498
|
|
20241014,120200,28380949550,29450,29550,29550,29450,2080
|
|
20241014,120100,28319645700,29550,29650,29700,29550,3153
|
|
20241014,120000,28226264250,29700,29700,29750,29700,365
|
|
20241014,115900,28215419950,29700,29700,29750,29650,1070
|
|
20241014,115800,28183650900,29650,29700,29700,29650,1104
|
|
20241014,115700,28150865550,29700,29650,29700,29650,389
|
|
20241014,115600,28139315600,29700,29600,29700,29600,854
|
|
20241014,115500,28113967900,29650,29700,29750,29650,1752
|
|
20241014,115400,28062013400,29700,29750,29750,29700,1236
|
|
20241014,115300,28025269000,29700,29700,29750,29650,2563
|
|
20241014,115200,27949153950,29650,29700,29700,29650,247
|
|
20241014,115100,27941820450,29700,29650,29700,29650,541
|
|
20241014,115000,27925758300,29650,29700,29700,29650,430
|
|
20241014,114900,27912990600,29700,29650,29750,29650,4804
|
|
20241014,114800,27770212800,29650,29700,29700,29600,1528
|
|
20241014,114700,27724905400,29700,29650,29700,29650,361
|
|
20241014,114600,27714186050,29700,29650,29700,29650,515
|
|
20241014,114500,27698894950,29650,29700,29700,29650,598
|
|
20241014,114400,27681135400,29700,29650,29700,29600,1427
|
|
20241014,114300,27638799700,29650,29600,29650,29600,589
|
|
20241014,114200,27621339000,29600,29700,29700,29600,1048
|
|
20241014,114100,27590276700,29650,29700,29700,29650,429
|
|
20241014,114000,27577548050,29750,29700,29750,29700,1299
|
|
20241014,113900,27538956850,29750,29600,29750,29550,4311
|
|
20241014,113800,27411025100,29600,29600,29650,29600,489
|
|
20241014,113700,27396540250,29600,29650,29650,29600,631
|
|
20241014,113600,27377843150,29650,29700,29700,29600,1350
|
|
20241014,113500,27337799400,29700,29650,29700,29600,690
|
|
20241014,113400,27317338800,29650,29600,29650,29600,450
|
|
20241014,113300,27304006050,29600,29650,29700,29600,2754
|
|
20241014,113200,27222339450,29700,29700,29700,29650,1437
|
|
20241014,113100,27179688250,29650,29600,29700,29600,1936
|
|
20241014,113000,27122296900,29600,29450,29600,29400,2168
|
|
20241014,112900,27058335100,29450,29400,29450,29400,544
|
|
20241014,112800,27042315600,29450,29450,29450,29350,454
|
|
20241014,112700,27028958150,29400,29400,29500,29400,1162
|
|
20241014,112600,26994787250,29450,29450,29500,29400,2155
|
|
20241014,112500,26931288700,29450,29500,29500,29400,1437
|
|
20241014,112400,26888951000,29500,29550,29550,29400,332
|
|
20241014,112300,26879156800,29500,29500,29550,29450,1208
|
|
20241014,112200,26843533550,29500,29450,29500,29350,3703
|
|
20241014,112100,26734612350,29450,29450,29450,29400,1410
|
|
20241014,112000,26693111150,29400,29400,29450,29400,259
|
|
20241014,111900,26685484300,29450,29500,29500,29400,443
|
|
20241014,111800,26672440950,29400,29400,29500,29400,349
|
|
20241014,111700,26662166850,29400,29450,29500,29400,1447
|
|
20241014,111600,26619552650,29450,29450,29450,29350,1224
|
|
20241014,111500,26583552650,29400,29400,29450,29350,923
|
|
20241014,111400,26556405450,29400,29400,29450,29350,1539
|
|
20241014,111300,26511158650,29400,29350,29400,29350,376
|
|
20241014,111200,26500119900,29350,29150,29350,29150,1360
|
|
20241014,111100,26460317950,29200,29250,29300,29200,1488
|
|
20241014,111000,26416835550,29250,29350,29350,29250,1672
|
|
20241014,110900,26367832750,29350,29350,29400,29350,1072
|
|
20241014,110800,26336349350,29400,29350,29400,29350,897
|
|
20241014,110700,26309983550,29300,29200,29350,29200,2134
|
|
20241014,110600,26247431700,29200,29400,29400,29200,2556
|
|
20241014,110500,26172531350,29400,29400,29450,29400,1365
|
|
20241014,110400,26132393400,29400,29400,29450,29400,2476
|
|
20241014,110300,26059574950,29400,29350,29450,29150,8177
|
|
20241014,110200,25820179500,29300,29350,29400,29300,4116
|
|
20241014,110100,25699486400,29400,29550,29550,29350,4811
|
|
20241014,110000,25557797600,29550,29750,29750,29500,5679
|
|
20241014,105900,25389506450,29750,29750,29750,29700,2358
|
|
20241014,105800,25319361500,29750,29700,29750,29650,3970
|
|
20241014,105700,25201424350,29700,29700,29700,29650,1876
|
|
20241014,105600,25145726700,29700,29650,29700,29600,1453
|
|
20241014,105500,25102635150,29650,29650,29700,29600,1578
|
|
20241014,105400,25055855750,29650,29600,29650,29550,2899
|
|
20241014,105300,24969963900,29600,29650,29700,29550,2143
|
|
20241014,105200,24906484900,29700,29650,29700,29600,2161
|
|
20241014,105100,24842378850,29650,29500,29700,29450,5445
|
|
20241014,105000,24681339100,29500,29400,29500,29350,2531
|
|
20241014,104900,24606848400,29350,29500,29550,29350,2046
|
|
20241014,104800,24546599550,29550,29450,29550,29450,2708
|
|
20241014,104700,24466670600,29500,29600,29600,29500,2579
|
|
20241014,104600,24390529150,29550,29650,29650,29500,4453
|
|
20241014,104500,24258803900,29650,29550,29650,29500,2778
|
|
20241014,104400,24176704550,29500,29550,29550,29450,4053
|
|
20241014,104300,24057083200,29550,29550,29550,29500,4370
|
|
20241014,104200,23928096950,29600,29550,29600,29350,8589
|
|
20241014,104100,23674800550,29600,29800,29850,29550,6363
|
|
20241014,104000,23485802300,29800,29800,29850,29750,5664
|
|
20241014,103900,23316968100,29800,29700,29800,29650,5394
|
|
20241014,103800,23156495900,29700,29800,29800,29650,7257
|
|
20241014,103700,22940741200,29800,29700,29850,29700,13524
|
|
20241014,103600,22538030100,29750,29600,29750,29500,8341
|
|
20241014,103500,22290928300,29600,29600,29700,29500,17148
|
|
20241014,103400,21783342300,29600,29450,29600,29400,8587
|
|
20241014,103300,21529998550,29450,29450,29550,29450,6784
|
|
20241014,103200,21329851200,29450,29350,29450,29300,5201
|
|
20241014,103100,21176987650,29350,29300,29400,29300,8297
|
|
20241014,103000,20933545750,29300,29350,29350,29250,5338
|
|
20241014,102900,20777187050,29300,29350,29350,29300,5022
|
|
20241014,102800,20629888150,29350,29350,29350,29300,831
|
|
20241014,102700,20605513600,29350,29350,29350,29250,2295
|
|
20241014,102600,20538275150,29350,29300,29400,29200,5608
|
|
20241014,102500,20373860800,29300,29200,29350,29200,20245
|
|
20241014,102400,19780941800,29200,29200,29250,29200,1672
|
|
20241014,102300,19732079950,29150,29250,29250,29150,4096
|
|
20241014,102200,19612335100,29200,29150,29200,29150,1277
|
|
20241014,102100,19575075750,29150,29200,29200,29150,2861
|
|
20241014,102000,19491644450,29200,29150,29200,29150,2030
|
|
20241014,101900,19432452100,29150,29200,29200,29100,2408
|
|
20241014,101800,19362297350,29200,29100,29200,29000,4838
|
|
20241014,101700,19221480850,29100,29200,29200,29000,2495
|
|
20241014,101600,19148833850,29200,29250,29300,29100,6558
|
|
20241014,101500,18957333950,29250,29200,29300,29150,9887
|
|
20241014,101400,18668324350,29200,29050,29200,29050,4200
|
|
20241014,101300,18546049100,29050,29000,29050,28950,2815
|
|
20241014,101200,18464372150,29000,29000,29050,28950,1967
|
|
20241014,101100,18407342650,29050,29050,29100,29000,4321
|
|
20241014,101000,18281783250,29050,29050,29100,28950,5470
|
|
20241014,100900,18123146600,29050,28800,29050,28800,11658
|
|
20241014,100800,17786508450,28700,28750,28750,28700,4070
|
|
20241014,100700,17669511100,28750,28800,28800,28650,2255
|
|
20241014,100600,17604733750,28750,28650,28800,28650,1966
|
|
20241014,100500,17548270450,28650,28600,28800,28600,4228
|
|
20241014,100400,17427105350,28600,28650,28700,28550,2048
|
|
20241014,100300,17368486350,28700,28750,28800,28650,5103
|
|
20241014,100200,17221929500,28750,28750,28800,28700,3202
|
|
20241014,100100,17129859600,28750,28700,28750,28700,7291
|
|
20241014,100000,16920270000,28700,28550,28750,28500,3798
|
|
20241014,095900,16811441200,28600,28600,28600,28500,3227
|
|
20241014,095800,16719358650,28550,28600,28600,28550,2056
|
|
20241014,095700,16660584200,28600,28700,28700,28600,3255
|
|
20241014,095600,16567339100,28650,28700,28750,28650,1441
|
|
20241014,095500,16525972350,28700,28700,28750,28700,5483
|
|
20241014,095400,16368450800,28700,28600,28700,28550,7672
|
|
20241014,095300,16148587500,28600,28600,28600,28550,1195
|
|
20241014,095200,16114427700,28600,28600,28650,28550,3418
|
|
20241014,095100,16016776800,28600,28600,28600,28550,1777
|
|
20241014,095000,15965970000,28600,28700,28700,28500,3212
|
|
20241014,094900,15874107850,28700,28750,28750,28600,5107
|
|
20241014,094800,15727448550,28750,28500,28750,28500,12593
|
|
20241014,094700,15367366800,28500,28550,28700,28500,18325
|
|
20241014,094600,14843941150,28550,28350,28550,28250,9387
|
|
20241014,094500,14576775300,28300,28400,28550,28250,17182
|
|
20241014,094400,14089298550,28400,28300,28400,28200,5667
|
|
20241014,094300,13928751750,28300,28200,28350,28150,8542
|
|
20241014,094200,13687189000,28200,28050,28250,28000,5663
|
|
20241014,094100,13527754550,28050,27850,28050,27850,2874
|
|
20241014,094000,13447528800,27850,27850,27850,27750,3888
|
|
20241014,093900,13339357250,27800,27700,27800,27650,5283
|
|
20241014,093800,13192895700,27650,27800,27800,27550,15132
|
|
20241014,093700,12774225300,27800,27950,27950,27750,8639
|
|
20241014,093600,12533806800,27900,27950,28000,27900,3768
|
|
20241014,093500,12428595900,27950,28050,28050,27900,6239
|
|
20241014,093400,12253962200,28050,28050,28050,28000,1451
|
|
20241014,093300,12213274850,28000,28000,28100,27950,4715
|
|
20241014,093200,12081224800,27950,27900,28050,27850,10582
|
|
20241014,093100,11785074650,27900,27850,27900,27750,6380
|
|
20241014,093000,11607599250,27750,27950,28000,27600,25240
|
|
20241014,092900,10905533700,27900,28100,28100,27900,19241
|
|
20241014,092800,10367381850,28100,28150,28200,28050,16784
|
|
20241014,092700,9895560550,28200,28200,28250,28150,2990
|
|
20241014,092600,9811229600,28200,28200,28250,28200,2665
|
|
20241014,092500,9736058900,28250,28200,28300,28150,3657
|
|
20241014,092400,9632878700,28200,28250,28300,28200,4410
|
|
20241014,092300,9508427100,28200,28200,28250,28100,11984
|
|
20241014,092200,9170939450,28250,28350,28400,28250,16388
|
|
20241014,092100,8707315350,28300,28500,28500,28250,17065
|
|
20241014,092000,8223910000,28450,28550,28550,28450,2653
|
|
20241014,091900,8148349800,28550,28350,28550,28350,5737
|
|
20241014,091800,7984921600,28400,28300,28400,28300,4103
|
|
20241014,091700,7868579900,28400,28350,28500,28300,10723
|
|
20241014,091600,7564512100,28400,28450,28450,28300,15370
|
|
20241014,091500,7128239250,28450,28500,28600,28450,8488
|
|
20241014,091400,6886170750,28500,28300,28500,28300,6280
|
|
20241014,091300,6707963400,28300,28250,28350,28250,10936
|
|
20241014,091200,6398494150,28300,28200,28350,28150,7608
|
|
20241014,091100,6183745400,28200,28400,28400,28200,9385
|
|
20241014,091000,5918505300,28400,28500,28500,28250,19030
|
|
20241014,090900,5378628050,28500,28550,28600,28450,3919
|
|
20241014,090800,5266976450,28650,28450,28650,28300,14341
|
|
20241014,090700,4859057900,28450,28700,28750,28350,33091
|
|
20241014,090600,3915274550,28700,28550,28700,28500,11794
|
|
20241014,090500,3578474050,28550,28550,28700,28450,22737
|
|
20241014,090400,2929259000,28600,28800,28900,28550,19286
|
|
20241014,090300,2375356400,28750,29000,29100,28750,14833
|
|
20241014,090200,1946761200,29000,29050,29100,28900,13883
|
|
20241014,090100,1544236300,28950,29200,29250,28950,20396
|
|
20241014,090000,950767100,29200,29050,29200,28950,32689
|