708 lines
38 KiB
CSV
708 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,204500,23133816550,29700,29700,29700,29700,5733
|
|
20241017,204400,23133816550,29700,29700,29700,29700,0
|
|
20241017,204300,23133816550,29700,29700,29700,29700,0
|
|
20241017,204200,23133816550,29700,29700,29700,29700,0
|
|
20241017,204100,23133816550,29700,29700,29700,29700,0
|
|
20241017,204000,23133816550,29700,29700,29700,29700,0
|
|
20241017,203900,23133816550,29700,29700,29700,29700,0
|
|
20241017,203800,23133816550,29700,29700,29700,29700,0
|
|
20241017,203700,23133816550,29700,29700,29700,29700,0
|
|
20241017,203600,23133816550,29700,29700,29700,29700,0
|
|
20241017,203500,23133816550,29700,29700,29700,29700,0
|
|
20241017,203400,23133816550,29700,29700,29700,29700,0
|
|
20241017,203300,23133816550,29700,29700,29700,29700,0
|
|
20241017,203200,23133816550,29700,29700,29700,29700,0
|
|
20241017,203100,23133816550,29700,29700,29700,29700,0
|
|
20241017,203000,23133816550,29700,29700,29700,29700,0
|
|
20241017,202900,23133816550,29700,29700,29700,29700,0
|
|
20241017,202800,23133816550,29700,29700,29700,29700,0
|
|
20241017,202700,23133816550,29700,29700,29700,29700,0
|
|
20241017,202600,23133816550,29700,29700,29700,29700,0
|
|
20241017,202500,23133816550,29700,29700,29700,29700,0
|
|
20241017,202400,23133816550,29700,29700,29700,29700,0
|
|
20241017,202300,23133816550,29700,29700,29700,29700,0
|
|
20241017,202200,23133816550,29700,29700,29700,29700,0
|
|
20241017,202100,23133816550,29700,29700,29700,29700,0
|
|
20241017,202000,23133816550,29700,29700,29700,29700,0
|
|
20241017,201900,23133816550,29700,29700,29700,29700,0
|
|
20241017,201800,23133816550,29700,29700,29700,29700,0
|
|
20241017,201700,23133816550,29700,29700,29700,29700,0
|
|
20241017,201600,23133816550,29700,29700,29700,29700,0
|
|
20241017,201500,23133816550,29700,29700,29700,29700,5733
|
|
20241017,201400,23133816550,29700,29700,29700,29700,0
|
|
20241017,201300,23133816550,29700,29700,29700,29700,0
|
|
20241017,201200,23133816550,29700,29700,29700,29700,0
|
|
20241017,201100,23133816550,29700,29700,29700,29700,0
|
|
20241017,201000,23133816550,29700,29700,29700,29700,0
|
|
20241017,200900,23133816550,29700,29700,29700,29700,0
|
|
20241017,200800,23133816550,29700,29700,29700,29700,0
|
|
20241017,200700,23133816550,29700,29700,29700,29700,0
|
|
20241017,200600,23133816550,29700,29700,29700,29700,0
|
|
20241017,200500,23133816550,29700,29700,29700,29700,0
|
|
20241017,200400,23133816550,29700,29700,29700,29700,0
|
|
20241017,200300,23133816550,29700,29700,29700,29700,0
|
|
20241017,200200,23133816550,29700,29700,29700,29700,0
|
|
20241017,200100,23133816550,29700,29700,29700,29700,0
|
|
20241017,200000,23133816550,29700,29700,29700,29700,0
|
|
20241017,195900,23133816550,29700,29700,29700,29700,0
|
|
20241017,195800,23133816550,29700,29700,29700,29700,0
|
|
20241017,195700,23133816550,29700,29700,29700,29700,0
|
|
20241017,195600,23133816550,29700,29700,29700,29700,0
|
|
20241017,195500,23133816550,29700,29700,29700,29700,0
|
|
20241017,195400,23133816550,29700,29700,29700,29700,0
|
|
20241017,195300,23133816550,29700,29700,29700,29700,0
|
|
20241017,195200,23133816550,29700,29700,29700,29700,0
|
|
20241017,195100,23133816550,29700,29700,29700,29700,0
|
|
20241017,195000,23133816550,29700,29700,29700,29700,0
|
|
20241017,194900,23133816550,29700,29700,29700,29700,0
|
|
20241017,194800,23133816550,29700,29700,29700,29700,0
|
|
20241017,194700,23133816550,29700,29700,29700,29700,0
|
|
20241017,194600,23133816550,29700,29700,29700,29700,0
|
|
20241017,194500,23133816550,29700,29700,29700,29700,5733
|
|
20241017,194400,23133816550,29700,29700,29700,29700,0
|
|
20241017,194300,23133816550,29700,29700,29700,29700,0
|
|
20241017,194200,23133816550,29700,29700,29700,29700,0
|
|
20241017,194100,23133816550,29700,29700,29700,29700,0
|
|
20241017,194000,23133816550,29700,29700,29700,29700,0
|
|
20241017,193900,23133816550,29700,29700,29700,29700,0
|
|
20241017,193800,23133816550,29700,29700,29700,29700,0
|
|
20241017,193700,23133816550,29700,29700,29700,29700,0
|
|
20241017,193600,23133816550,29700,29700,29700,29700,0
|
|
20241017,193500,23133816550,29700,29700,29700,29700,0
|
|
20241017,193400,23133816550,29700,29700,29700,29700,0
|
|
20241017,193300,23133816550,29700,29700,29700,29700,0
|
|
20241017,193200,23133816550,29700,29700,29700,29700,0
|
|
20241017,193100,23133816550,29700,29700,29700,29700,0
|
|
20241017,193000,23133816550,29700,29700,29700,29700,0
|
|
20241017,192900,23133816550,29700,29700,29700,29700,0
|
|
20241017,192800,23133816550,29700,29700,29700,29700,0
|
|
20241017,192700,23133816550,29700,29700,29700,29700,0
|
|
20241017,192600,23133816550,29700,29700,29700,29700,0
|
|
20241017,192500,23133816550,29700,29700,29700,29700,0
|
|
20241017,192400,23133816550,29700,29700,29700,29700,0
|
|
20241017,192300,23133816550,29700,29700,29700,29700,0
|
|
20241017,192200,23133816550,29700,29700,29700,29700,0
|
|
20241017,192100,23133816550,29700,29700,29700,29700,0
|
|
20241017,192000,23133816550,29700,29700,29700,29700,0
|
|
20241017,191900,23133816550,29700,29700,29700,29700,0
|
|
20241017,191800,23133816550,29700,29700,29700,29700,0
|
|
20241017,191700,23133816550,29700,29700,29700,29700,0
|
|
20241017,191600,23133816550,29700,29700,29700,29700,0
|
|
20241017,191500,23133816550,29700,29700,29700,29700,5733
|
|
20241017,191400,23133816550,29700,29700,29700,29700,0
|
|
20241017,191300,23133816550,29700,29700,29700,29700,0
|
|
20241017,191200,23133816550,29700,29700,29700,29700,0
|
|
20241017,191100,23133816550,29700,29700,29700,29700,0
|
|
20241017,191000,23133816550,29700,29700,29700,29700,0
|
|
20241017,190900,23133816550,29700,29700,29700,29700,0
|
|
20241017,190800,23133816550,29700,29700,29700,29700,0
|
|
20241017,190700,23133816550,29700,29700,29700,29700,0
|
|
20241017,190600,23133816550,29700,29700,29700,29700,0
|
|
20241017,190500,23133816550,29700,29700,29700,29700,0
|
|
20241017,190400,23133816550,29700,29700,29700,29700,0
|
|
20241017,190300,23133816550,29700,29700,29700,29700,0
|
|
20241017,190200,23133816550,29700,29700,29700,29700,0
|
|
20241017,190100,23133816550,29700,29700,29700,29700,0
|
|
20241017,190000,23133816550,29700,29700,29700,29700,0
|
|
20241017,185900,23133816550,29700,29700,29700,29700,0
|
|
20241017,185800,23133816550,29700,29700,29700,29700,0
|
|
20241017,185700,23133816550,29700,29700,29700,29700,0
|
|
20241017,185600,23133816550,29700,29700,29700,29700,0
|
|
20241017,185500,23133816550,29700,29700,29700,29700,0
|
|
20241017,185400,23133816550,29700,29700,29700,29700,0
|
|
20241017,185300,23133816550,29700,29700,29700,29700,0
|
|
20241017,185200,23133816550,29700,29700,29700,29700,0
|
|
20241017,185100,23133816550,29700,29700,29700,29700,0
|
|
20241017,185000,23133816550,29700,29700,29700,29700,0
|
|
20241017,184900,23133816550,29700,29700,29700,29700,0
|
|
20241017,184800,23133816550,29700,29700,29700,29700,0
|
|
20241017,184700,23133816550,29700,29700,29700,29700,0
|
|
20241017,184600,23133816550,29700,29700,29700,29700,0
|
|
20241017,184500,23133816550,29700,29700,29700,29700,5733
|
|
20241017,184400,23133816550,29700,29700,29700,29700,0
|
|
20241017,184300,23133816550,29700,29700,29700,29700,0
|
|
20241017,184200,23133816550,29700,29700,29700,29700,0
|
|
20241017,184100,23133816550,29700,29700,29700,29700,0
|
|
20241017,184000,23133816550,29700,29700,29700,29700,0
|
|
20241017,183900,23133816550,29700,29700,29700,29700,0
|
|
20241017,183800,23133816550,29700,29700,29700,29700,0
|
|
20241017,183700,23133816550,29700,29700,29700,29700,0
|
|
20241017,183600,23133816550,29700,29700,29700,29700,0
|
|
20241017,183500,23133816550,29700,29700,29700,29700,0
|
|
20241017,183400,23133816550,29700,29700,29700,29700,0
|
|
20241017,183300,23133816550,29700,29700,29700,29700,0
|
|
20241017,183200,23133816550,29700,29700,29700,29700,0
|
|
20241017,183100,23133816550,29700,29700,29700,29700,0
|
|
20241017,183000,23133816550,29700,29700,29700,29700,0
|
|
20241017,182900,23133816550,29700,29700,29700,29700,0
|
|
20241017,182800,23133816550,29700,29700,29700,29700,0
|
|
20241017,182700,23133816550,29700,29700,29700,29700,0
|
|
20241017,182600,23133816550,29700,29700,29700,29700,0
|
|
20241017,182500,23133816550,29700,29700,29700,29700,0
|
|
20241017,182400,23133816550,29700,29700,29700,29700,0
|
|
20241017,182300,23133816550,29700,29700,29700,29700,0
|
|
20241017,182200,23133816550,29700,29700,29700,29700,0
|
|
20241017,182100,23133816550,29700,29700,29700,29700,0
|
|
20241017,182000,23133816550,29700,29700,29700,29700,0
|
|
20241017,181900,23133816550,29700,29700,29700,29700,0
|
|
20241017,181800,23133816550,29700,29700,29700,29700,0
|
|
20241017,181700,23133816550,29700,29700,29700,29700,0
|
|
20241017,181600,23133816550,29700,29700,29700,29700,0
|
|
20241017,181500,23133816550,29700,29700,29700,29700,5733
|
|
20241017,181400,23133816550,29700,29700,29700,29700,0
|
|
20241017,181300,23133816550,29700,29700,29700,29700,0
|
|
20241017,181200,23133816550,29700,29700,29700,29700,0
|
|
20241017,181100,23133816550,29700,29700,29700,29700,0
|
|
20241017,181000,23133816550,29700,29700,29700,29700,0
|
|
20241017,180900,23133816550,29700,29700,29700,29700,0
|
|
20241017,180800,23133816550,29700,29700,29700,29700,0
|
|
20241017,180700,23133816550,29700,29700,29700,29700,0
|
|
20241017,180600,23133816550,29700,29700,29700,29700,0
|
|
20241017,180500,23133816550,29700,29700,29700,29700,0
|
|
20241017,180400,23133816550,29700,29700,29700,29700,0
|
|
20241017,180300,23133816550,29700,29700,29700,29700,0
|
|
20241017,180200,23133816550,29700,29700,29700,29700,0
|
|
20241017,180100,23133816550,29700,29700,29700,29700,0
|
|
20241017,180000,23133816550,29700,29700,29700,29700,0
|
|
20241017,175900,23133816550,29700,29700,29700,29700,0
|
|
20241017,175800,23133816550,29700,29700,29700,29700,0
|
|
20241017,175700,23133816550,29700,29700,29700,29700,0
|
|
20241017,175600,23133816550,29700,29700,29700,29700,0
|
|
20241017,175500,23133816550,29700,29700,29700,29700,0
|
|
20241017,175400,23133816550,29700,29700,29700,29700,0
|
|
20241017,175300,23133816550,29700,29700,29700,29700,0
|
|
20241017,175200,23133816550,29700,29700,29700,29700,0
|
|
20241017,175100,23133816550,29700,29700,29700,29700,0
|
|
20241017,175000,23133816550,29700,29700,29700,29700,0
|
|
20241017,174900,23133816550,29700,29700,29700,29700,0
|
|
20241017,174800,23133816550,29700,29700,29700,29700,0
|
|
20241017,174700,23133816550,29700,29700,29700,29700,0
|
|
20241017,174600,23133816550,29700,29700,29700,29700,0
|
|
20241017,174500,23133816550,29700,29700,29700,29700,5733
|
|
20241017,174400,23133816550,29700,29700,29700,29700,0
|
|
20241017,174300,23133816550,29700,29700,29700,29700,0
|
|
20241017,174200,23133816550,29700,29700,29700,29700,0
|
|
20241017,174100,23133816550,29700,29700,29700,29700,0
|
|
20241017,174000,23133816550,29700,29700,29700,29700,0
|
|
20241017,173900,23133816550,29700,29700,29700,29700,0
|
|
20241017,173800,23133816550,29700,29700,29700,29700,0
|
|
20241017,173700,23133816550,29700,29700,29700,29700,0
|
|
20241017,173600,23133816550,29700,29700,29700,29700,0
|
|
20241017,173500,23133816550,29700,29700,29700,29700,0
|
|
20241017,173400,23133816550,29700,29700,29700,29700,0
|
|
20241017,173300,23133816550,29700,29700,29700,29700,0
|
|
20241017,173200,23133816550,29700,29700,29700,29700,0
|
|
20241017,173100,23133816550,29700,29700,29700,29700,0
|
|
20241017,173000,23133816550,29700,29700,29700,29700,0
|
|
20241017,172900,23133816550,29700,29700,29700,29700,0
|
|
20241017,172800,23133816550,29700,29700,29700,29700,0
|
|
20241017,172700,23133816550,29700,29700,29700,29700,0
|
|
20241017,172600,23133816550,29700,29700,29700,29700,0
|
|
20241017,172500,23133816550,29700,29700,29700,29700,0
|
|
20241017,172400,23133816550,29700,29700,29700,29700,0
|
|
20241017,172300,23133816550,29700,29700,29700,29700,0
|
|
20241017,172200,23133816550,29700,29700,29700,29700,0
|
|
20241017,172100,23133816550,29700,29700,29700,29700,0
|
|
20241017,172000,23133816550,29700,29700,29700,29700,0
|
|
20241017,171900,23133816550,29700,29700,29700,29700,0
|
|
20241017,171800,23133816550,29700,29700,29700,29700,0
|
|
20241017,171700,23133816550,29700,29700,29700,29700,0
|
|
20241017,171600,23133816550,29700,29700,29700,29700,0
|
|
20241017,171500,23133816550,29700,29700,29700,29700,5733
|
|
20241017,171400,23133816550,29700,29700,29700,29700,0
|
|
20241017,171300,23133816550,29700,29700,29700,29700,0
|
|
20241017,171200,23133816550,29700,29700,29700,29700,0
|
|
20241017,171100,23133816550,29700,29700,29700,29700,0
|
|
20241017,171000,23133816550,29700,29700,29700,29700,0
|
|
20241017,170900,23133816550,29700,29700,29700,29700,0
|
|
20241017,170800,23133816550,29700,29700,29700,29700,0
|
|
20241017,170700,23133816550,29700,29700,29700,29700,0
|
|
20241017,170600,23133816550,29700,29700,29700,29700,0
|
|
20241017,170500,23133816550,29700,29700,29700,29700,0
|
|
20241017,170400,23133816550,29700,29700,29700,29700,0
|
|
20241017,170300,23133816550,29700,29700,29700,29700,0
|
|
20241017,170200,23133816550,29700,29700,29700,29700,0
|
|
20241017,170100,23133816550,29700,29700,29700,29700,0
|
|
20241017,170000,23133816550,29700,29700,29700,29700,0
|
|
20241017,165900,23133816550,29700,29700,29700,29700,0
|
|
20241017,165800,23133816550,29700,29700,29700,29700,0
|
|
20241017,165700,23133816550,29700,29700,29700,29700,0
|
|
20241017,165600,23133816550,29700,29700,29700,29700,0
|
|
20241017,165500,23133816550,29700,29700,29700,29700,0
|
|
20241017,165400,23133816550,29700,29700,29700,29700,0
|
|
20241017,165300,23133816550,29700,29700,29700,29700,0
|
|
20241017,165200,23133816550,29700,29700,29700,29700,0
|
|
20241017,165100,23133816550,29700,29700,29700,29700,0
|
|
20241017,165000,23133816550,29700,29700,29700,29700,0
|
|
20241017,164900,23133816550,29700,29700,29700,29700,0
|
|
20241017,164800,23133816550,29700,29700,29700,29700,0
|
|
20241017,164700,23133816550,29700,29700,29700,29700,0
|
|
20241017,164600,23133816550,29700,29700,29700,29700,0
|
|
20241017,164500,23133816550,29700,29700,29700,29700,5733
|
|
20241017,164400,23133816550,29700,29700,29700,29700,0
|
|
20241017,164300,23133816550,29700,29700,29700,29700,0
|
|
20241017,164200,23133816550,29700,29700,29700,29700,0
|
|
20241017,164100,23133816550,29700,29700,29700,29700,0
|
|
20241017,164000,23133816550,29700,29700,29700,29700,0
|
|
20241017,163900,23133816550,29700,29700,29700,29700,0
|
|
20241017,163800,23133816550,29700,29700,29700,29700,0
|
|
20241017,163700,23133816550,29700,29700,29700,29700,0
|
|
20241017,163600,23133816550,29700,29700,29700,29700,0
|
|
20241017,163500,23133816550,29700,29700,29700,29700,0
|
|
20241017,163400,23133816550,29700,29700,29700,29700,0
|
|
20241017,163300,23133816550,29700,29700,29700,29700,0
|
|
20241017,163200,23133816550,29700,29700,29700,29700,0
|
|
20241017,163100,23133816550,29700,29700,29700,29700,0
|
|
20241017,163000,23133816550,29700,29700,29700,29700,0
|
|
20241017,162900,23133816550,29700,29700,29700,29700,0
|
|
20241017,162800,23133816550,29700,29700,29700,29700,0
|
|
20241017,162700,23133816550,29700,29700,29700,29700,0
|
|
20241017,162600,23133816550,29700,29700,29700,29700,0
|
|
20241017,162500,23133816550,29700,29700,29700,29700,0
|
|
20241017,162400,23133816550,29700,29700,29700,29700,0
|
|
20241017,162300,23133816550,29700,29700,29700,29700,0
|
|
20241017,162200,23133816550,29700,29700,29700,29700,0
|
|
20241017,162100,23133816550,29700,29700,29700,29700,0
|
|
20241017,162000,23133816550,29700,29700,29700,29700,0
|
|
20241017,161900,23133816550,29700,29700,29700,29700,0
|
|
20241017,161800,23133816550,29700,29700,29700,29700,0
|
|
20241017,161700,23133816550,29700,29700,29700,29700,0
|
|
20241017,161600,23133816550,29700,29700,29700,29700,0
|
|
20241017,161500,23133816550,29700,29700,29700,29700,5733
|
|
20241017,161400,23133816550,29700,29700,29700,29700,0
|
|
20241017,161300,23133816550,29700,29700,29700,29700,0
|
|
20241017,161200,23133816550,29700,29700,29700,29700,0
|
|
20241017,161100,23133816550,29700,29700,29700,29700,0
|
|
20241017,161000,23133816550,29700,29700,29700,29700,0
|
|
20241017,160900,23133816550,29700,29700,29700,29700,0
|
|
20241017,160800,23133816550,29700,29700,29700,29700,0
|
|
20241017,160700,23133816550,29700,29700,29700,29700,0
|
|
20241017,160600,23133816550,29700,29700,29700,29700,0
|
|
20241017,160500,23133816550,29700,29700,29700,29700,0
|
|
20241017,160400,23133816550,29700,29700,29700,29700,0
|
|
20241017,160300,23133816550,29700,29700,29700,29700,0
|
|
20241017,160200,23133816550,29700,29700,29700,29700,0
|
|
20241017,160100,23133816550,29700,29700,29700,29700,0
|
|
20241017,160000,23133816550,29700,29700,29700,29700,0
|
|
20241017,155900,23133816550,29700,29700,29700,29700,0
|
|
20241017,155800,23133816550,29700,29700,29700,29700,0
|
|
20241017,155700,23133816550,29700,29700,29700,29700,0
|
|
20241017,155600,23133816550,29700,29700,29700,29700,0
|
|
20241017,155500,23133816550,29700,29700,29700,29700,0
|
|
20241017,155400,23133816550,29700,29700,29700,29700,0
|
|
20241017,155300,23133816550,29700,29700,29700,29700,0
|
|
20241017,155200,23133816550,29700,29700,29700,29700,0
|
|
20241017,155100,23133816550,29700,29700,29700,29700,0
|
|
20241017,155000,23133816550,29700,29700,29700,29700,0
|
|
20241017,154900,23133816550,29700,29700,29700,29700,0
|
|
20241017,154800,23133816550,29700,29700,29700,29700,0
|
|
20241017,154700,23133816550,29700,29700,29700,29700,0
|
|
20241017,154600,23133816550,29700,29700,29700,29700,0
|
|
20241017,154500,23133816550,29700,29700,29700,29700,5733
|
|
20241017,154400,23133816550,29700,29700,29700,29700,0
|
|
20241017,154300,23133816550,29700,29700,29700,29700,0
|
|
20241017,154200,23133816550,29700,29700,29700,29700,0
|
|
20241017,154100,23133816550,29700,29700,29700,29700,0
|
|
20241017,154000,23133816550,29700,29700,29700,29700,0
|
|
20241017,153900,23133816550,29700,29700,29700,29700,0
|
|
20241017,153800,23133816550,29700,29700,29700,29700,0
|
|
20241017,153700,23133816550,29700,29700,29700,29700,0
|
|
20241017,153600,23133816550,29700,29700,29700,29700,0
|
|
20241017,153500,23133816550,29700,29700,29700,29700,0
|
|
20241017,153400,23133816550,29700,29700,29700,29700,0
|
|
20241017,153300,23133816550,29700,29700,29700,29700,0
|
|
20241017,153200,23133816550,29700,29700,29700,29700,0
|
|
20241017,153100,23133816550,29700,29700,29700,29700,0
|
|
20241017,153000,23133816550,29700,29700,29700,29700,5733
|
|
20241017,152900,22963546450,29700,29700,29700,29700,0
|
|
20241017,152800,22963546450,29700,29700,29700,29700,0
|
|
20241017,152700,22963546450,29700,29700,29700,29700,0
|
|
20241017,152600,22963546450,29700,29700,29700,29700,0
|
|
20241017,152500,22963546450,29700,29700,29700,29700,0
|
|
20241017,152400,22963546450,29700,29700,29700,29700,0
|
|
20241017,152300,22963546450,29700,29700,29700,29700,0
|
|
20241017,152200,22963546450,29700,29700,29700,29700,0
|
|
20241017,152100,22963546450,29700,29700,29700,29700,0
|
|
20241017,152000,22963546450,29700,29700,29700,29700,0
|
|
20241017,151900,22963546450,29700,29600,29700,29600,3981
|
|
20241017,151800,22845525950,29600,29500,29650,29500,6027
|
|
20241017,151700,22667342200,29500,29600,29600,29500,1555
|
|
20241017,151600,22621417550,29550,29550,29600,29550,2315
|
|
20241017,151500,22553006050,29600,29650,29700,29600,3142
|
|
20241017,151400,22459918250,29650,29650,29700,29650,552
|
|
20241017,151300,22443551300,29650,29600,29650,29600,123
|
|
20241017,151200,22439909150,29600,29650,29650,29600,132
|
|
20241017,151100,22435996100,29650,29600,29650,29600,295
|
|
20241017,151000,22427261300,29600,29650,29700,29550,539
|
|
20241017,150900,22411312750,29600,29600,29700,29600,2685
|
|
20241017,150800,22331836200,29650,29700,29700,29600,1325
|
|
20241017,150700,22292572250,29700,29600,29700,29600,1189
|
|
20241017,150600,22257340500,29600,29700,29700,29600,3403
|
|
20241017,150500,22156317250,29750,29750,29750,29700,428
|
|
20241017,150400,22143597200,29700,29650,29750,29650,720
|
|
20241017,150300,22122203100,29700,29700,29750,29700,382
|
|
20241017,150200,22110857600,29700,29700,29750,29650,490
|
|
20241017,150100,22096302700,29700,29550,29750,29550,1437
|
|
20241017,150000,22053730900,29550,29500,29600,29500,1164
|
|
20241017,145900,22019338650,29550,29500,29550,29500,50
|
|
20241017,145800,22017862000,29550,29500,29600,29500,1549
|
|
20241017,145700,21972116300,29550,29500,29550,29500,6322
|
|
20241017,145600,21785610100,29500,29500,29550,29500,380
|
|
20241017,145500,21774398850,29500,29500,29550,29500,1273
|
|
20241017,145400,21736844700,29500,29500,29550,29450,1614
|
|
20241017,145300,21689233750,29500,29600,29650,29500,2261
|
|
20241017,145200,21622364350,29600,29600,29700,29600,630
|
|
20241017,145100,21603713700,29600,29700,29750,29600,4339
|
|
20241017,145000,21474996100,29750,29700,29750,29700,679
|
|
20241017,144900,21454825550,29750,29750,29750,29700,925
|
|
20241017,144800,21427346950,29700,29750,29750,29700,354
|
|
20241017,144700,21416820400,29700,29750,29750,29700,618
|
|
20241017,144600,21398440400,29700,29750,29750,29700,56
|
|
20241017,144500,21396776900,29700,29700,29750,29650,2820
|
|
20241017,144400,21313022850,29700,29750,29750,29700,1419
|
|
20241017,144300,21270872700,29700,29800,29800,29700,842
|
|
20241017,144200,21245829300,29750,29800,29800,29750,1575
|
|
20241017,144100,21198935700,29800,29700,29800,29700,1984
|
|
20241017,144000,21139826900,29700,29750,29750,29700,2203
|
|
20241017,143900,21074295850,29750,29800,29800,29750,2511
|
|
20241017,143800,20999593550,29800,29750,29800,29750,1118
|
|
20241017,143700,20966311550,29800,29750,29800,29750,833
|
|
20241017,143600,20941521000,29800,29900,29900,29800,4967
|
|
20241017,143500,20793430400,29850,29900,29900,29850,825
|
|
20241017,143400,20768777900,29850,29850,29900,29850,129
|
|
20241017,143300,20764925250,29850,29850,29900,29850,715
|
|
20241017,143200,20743567900,29850,29850,29850,29800,367
|
|
20241017,143100,20732622200,29800,29800,29850,29800,181
|
|
20241017,143000,20727227050,29850,29800,29850,29800,264
|
|
20241017,142900,20719358300,29800,29800,29800,29800,28
|
|
20241017,142800,20718523900,29850,29900,29900,29850,1951
|
|
20241017,142700,20660283200,29850,29850,29900,29850,200
|
|
20241017,142600,20654306800,29900,29850,29900,29850,59
|
|
20241017,142500,20652543400,29850,29900,29900,29850,197
|
|
20241017,142400,20646659200,29900,29900,29900,29850,368
|
|
20241017,142300,20635666050,29850,29850,29900,29850,346
|
|
20241017,142200,20625321800,29900,29850,29900,29850,274
|
|
20241017,142100,20617129700,29850,29900,29900,29850,463
|
|
20241017,142000,20603294950,29900,29850,29900,29850,1168
|
|
20241017,141900,20568387050,29850,29900,29900,29850,323
|
|
20241017,141800,20558744450,29900,29850,29900,29850,493
|
|
20241017,141700,20544016950,29850,29900,29900,29850,108
|
|
20241017,141600,20540791550,29850,29850,29900,29850,2177
|
|
20241017,141500,20475802000,29800,29800,29850,29800,642
|
|
20241017,141400,20456670100,29850,29750,29850,29750,1699
|
|
20241017,141300,20406041100,29800,29850,29850,29800,1648
|
|
20241017,141200,20356929600,29850,29850,29850,29800,363
|
|
20241017,141100,20346098150,29850,29850,29850,29800,1055
|
|
20241017,141000,20314626400,29850,29850,29850,29800,1062
|
|
20241017,140900,20282964450,29850,29800,29850,29800,247
|
|
20241017,140800,20275594800,29850,29900,29900,29850,1218
|
|
20241017,140700,20239236650,29900,29850,29900,29850,192
|
|
20241017,140600,20233498850,29900,29900,29900,29850,122
|
|
20241017,140500,20229855350,29900,29900,29900,29850,128
|
|
20241017,140400,20226031800,29900,29850,29900,29800,1216
|
|
20241017,140300,20189734550,29850,29850,29850,29800,551
|
|
20241017,140200,20173313700,29800,29800,29850,29750,143
|
|
20241017,140100,20169053000,29800,29850,29850,29750,475
|
|
20241017,140000,20154911350,29850,29750,29850,29750,787
|
|
20241017,135900,20131437050,29750,29850,29850,29750,5270
|
|
20241017,135800,19974391000,29850,29850,29850,29800,80
|
|
20241017,135700,19972003650,29850,29850,29900,29800,313
|
|
20241017,135600,19962667500,29850,29800,29850,29800,1169
|
|
20241017,135500,19927780100,29850,29850,29850,29800,103
|
|
20241017,135400,19924706450,29800,29850,29850,29800,81
|
|
20241017,135300,19922290650,29850,29850,29850,29800,89
|
|
20241017,135200,19919637200,29850,29850,29850,29800,174
|
|
20241017,135100,19914448100,29800,29850,29850,29800,99
|
|
20241017,135000,19911496800,29800,29800,29850,29800,986
|
|
20241017,134900,19882112750,29800,29850,29850,29800,910
|
|
20241017,134800,19854984450,29850,29850,29850,29800,575
|
|
20241017,134700,19837847000,29800,29800,29850,29750,1026
|
|
20241017,134600,19807272300,29750,29750,29800,29750,256
|
|
20241017,134500,19799653150,29750,29750,29800,29750,88
|
|
20241017,134400,19797032600,29750,29800,29800,29750,208
|
|
20241017,134300,19790839700,29800,29750,29800,29750,132
|
|
20241017,134200,19786911300,29750,29750,29800,29750,577
|
|
20241017,134100,19769737500,29750,29800,29800,29750,2262
|
|
20241017,134000,19702441550,29750,29850,29850,29750,320
|
|
20241017,133900,19692904400,29800,29800,29800,29750,367
|
|
20241017,133800,19681972400,29800,29800,29800,29750,98
|
|
20241017,133700,19679052850,29800,29850,29850,29750,153
|
|
20241017,133600,19674497450,29850,29850,29850,29750,1301
|
|
20241017,133500,19635734150,29850,29750,29850,29750,1038
|
|
20241017,133400,19604799050,29750,29800,29800,29700,548
|
|
20241017,133300,19588497600,29800,29750,29800,29750,1087
|
|
20241017,133200,19556157650,29750,29800,29800,29750,477
|
|
20241017,133100,19541956300,29750,29750,29750,29700,1028
|
|
20241017,133000,19511388350,29800,29750,29800,29750,145
|
|
20241017,132900,19507071350,29750,29750,29750,29700,685
|
|
20241017,132800,19486696750,29750,29750,29750,29700,552
|
|
20241017,132700,19470283500,29750,29900,29900,29700,6385
|
|
20241017,132600,19279993750,29900,29900,29900,29850,630
|
|
20241017,132500,19261160100,29900,29900,29900,29850,197
|
|
20241017,132400,19255270750,29900,29950,30000,29900,2247
|
|
20241017,132300,19188053650,29950,29950,29950,29900,1012
|
|
20241017,132200,19157748300,29950,29900,29950,29850,620
|
|
20241017,132100,19139211850,29950,30000,30000,29900,4203
|
|
20241017,132000,19013283650,30000,30000,30000,29950,4029
|
|
20241017,131900,18892482700,30000,29800,30000,29800,4637
|
|
20241017,131800,18753776650,29800,29750,29850,29750,181
|
|
20241017,131700,18748384400,29750,29850,29850,29750,350
|
|
20241017,131600,18737961800,29800,29800,29800,29750,314
|
|
20241017,131500,18728605900,29800,29850,29850,29750,208
|
|
20241017,131400,18722409550,29800,29850,29850,29800,680
|
|
20241017,131300,18702115150,29750,29800,29850,29750,114
|
|
20241017,131200,18698720900,29800,29800,29800,29750,665
|
|
20241017,131100,18678918300,29800,29800,29800,29800,82
|
|
20241017,131000,18676474700,29800,29850,29850,29800,331
|
|
20241017,130900,18666609450,29850,29800,29850,29750,688
|
|
20241017,130800,18646104950,29850,29850,29850,29800,264
|
|
20241017,130700,18638225500,29750,29850,29850,29750,907
|
|
20241017,130600,18611195900,29850,29850,29850,29800,525
|
|
20241017,130500,18595525400,29850,29800,29850,29800,2059
|
|
20241017,130400,18534078250,29800,29800,29800,29800,121
|
|
20241017,130300,18530472450,29800,29800,29800,29750,1122
|
|
20241017,130200,18497041800,29800,29850,29850,29800,155
|
|
20241017,130100,18492421700,29800,29800,29850,29800,185
|
|
20241017,130000,18486902700,29800,29750,29850,29750,708
|
|
20241017,125900,18465805400,29750,29750,29800,29750,198
|
|
20241017,125800,18459914550,29800,29750,29800,29750,121
|
|
20241017,125700,18456314600,29750,29850,29850,29750,453
|
|
20241017,125600,18442827450,29800,29850,29850,29800,719
|
|
20241017,125500,18421371550,29800,29800,29850,29800,76
|
|
20241017,125400,18419106650,29800,29700,29850,29700,2018
|
|
20241017,125300,18359041400,29750,29700,29750,29700,150
|
|
20241017,125200,18354584800,29700,29750,29750,29700,672
|
|
20241017,125100,18334622500,29750,29800,29800,29700,190
|
|
20241017,125000,18328970400,29750,29750,29750,29750,112
|
|
20241017,124900,18325638400,29750,29750,29750,29700,1387
|
|
20241017,124800,18284376700,29800,29750,29800,29750,379
|
|
20241017,124700,18273101200,29750,29800,29800,29750,697
|
|
20241017,124600,18252355650,29800,29800,29800,29750,55
|
|
20241017,124500,18250716700,29800,29800,29800,29750,654
|
|
20241017,124400,18231247500,29750,29800,29800,29750,690
|
|
20241017,124300,18210693450,29800,29750,29800,29750,60
|
|
20241017,124200,18208907950,29750,29750,29800,29750,290
|
|
20241017,124100,18200278350,29800,29700,29800,29700,338
|
|
20241017,124000,18190218700,29750,29750,29750,29750,747
|
|
20241017,123900,18167995450,29800,29800,29800,29750,1258
|
|
20241017,123800,18130569300,29750,29750,29750,29750,84
|
|
20241017,123700,18128070300,29800,29850,29850,29800,2634
|
|
20241017,123600,18049530150,29850,29900,29900,29850,1226
|
|
20241017,123500,18012882850,29950,29900,29950,29900,89
|
|
20241017,123400,18010220550,29900,30000,30000,29900,725
|
|
20241017,123300,17988512050,29950,30050,30050,29950,1197
|
|
20241017,123200,17952606200,30000,29950,30000,29950,590
|
|
20241017,123100,17934908950,29950,29950,30000,29950,742
|
|
20241017,123000,17912680650,29950,29950,29950,29900,930
|
|
20241017,122900,17884867400,29900,29950,29950,29900,132
|
|
20241017,122800,17880919550,29900,29900,29950,29900,173
|
|
20241017,122700,17875741650,29900,29950,29950,29900,641
|
|
20241017,122600,17856544750,30000,29950,30000,29950,886
|
|
20241017,122500,17829988750,29900,29950,29950,29900,261
|
|
20241017,122400,17822180250,29950,29900,30000,29900,760
|
|
20241017,122300,17799420150,29900,29950,29950,29900,117
|
|
20241017,122200,17795917100,29950,29950,29950,29900,1148
|
|
20241017,122100,17761537750,30000,30050,30050,30000,1529
|
|
20241017,122000,17715666250,30000,30050,30050,30000,729
|
|
20241017,121900,17693765700,30000,30050,30050,29950,752
|
|
20241017,121800,17671204600,30000,30050,30100,30000,432
|
|
20241017,121700,17658224650,30050,30000,30050,30000,3790
|
|
20241017,121600,17544342500,30050,29950,30050,29900,3419
|
|
20241017,121500,17441852450,29950,29900,29950,29900,106
|
|
20241017,121400,17438682300,29900,29950,29950,29900,546
|
|
20241017,121300,17422332500,29950,29900,29950,29900,243
|
|
20241017,121200,17415057500,29900,29900,29950,29850,572
|
|
20241017,121100,17397933600,29950,29950,29950,29850,123
|
|
20241017,121000,17394251850,29900,29850,29900,29850,628
|
|
20241017,120900,17375480700,29850,29900,29900,29850,3654
|
|
20241017,120800,17266373700,29900,29900,29900,29900,224
|
|
20241017,120700,17259676100,29900,29950,29950,29900,1277
|
|
20241017,120600,17221491050,29950,29900,29950,29900,52
|
|
20241017,120500,17219934400,29900,29950,29950,29900,79
|
|
20241017,120400,17217571550,29950,29950,29950,29950,786
|
|
20241017,120300,17194030850,30000,29850,30000,29850,1654
|
|
20241017,120200,17144498600,29900,29850,29900,29850,206
|
|
20241017,120100,17138344900,29850,29900,29900,29850,91
|
|
20241017,120000,17135626350,29900,29850,29900,29850,159
|
|
20241017,115900,17130880050,29850,29900,29900,29850,181
|
|
20241017,115800,17125473500,29900,29900,29900,29900,358
|
|
20241017,115700,17114769300,29900,29950,29950,29900,20
|
|
20241017,115600,17114171200,29900,29900,29900,29850,615
|
|
20241017,115500,17095806650,29900,29850,29900,29850,526
|
|
20241017,115400,17080081650,29850,29850,29850,29800,1055
|
|
20241017,115300,17048613800,29850,29850,29850,29800,22
|
|
20241017,115200,17047958050,29850,29850,29850,29850,290
|
|
20241017,115100,17039301550,29800,29800,29850,29800,295
|
|
20241017,115000,17030510500,29800,29850,29900,29800,42
|
|
20241017,114900,17029258650,29900,29900,29900,29800,400
|
|
20241017,114800,17017321450,29900,29850,29900,29800,141
|
|
20241017,114700,17013106950,29850,29850,29850,29850,696
|
|
20241017,114600,16992331350,29850,29800,29900,29800,391
|
|
20241017,114500,16980663150,29850,29800,29850,29800,588
|
|
20241017,114400,16963140150,29800,29850,29850,29800,147
|
|
20241017,114300,16958758500,29800,29850,29850,29800,163
|
|
20241017,114200,16953898350,29850,29800,29900,29800,681
|
|
20241017,114100,16933603700,29800,29900,29900,29800,593
|
|
20241017,114000,16915886100,29850,29800,29900,29800,804
|
|
20241017,113900,16891889150,29800,29800,29850,29800,1351
|
|
20241017,113800,16851574050,29850,29750,29850,29750,5562
|
|
20241017,113700,16685865700,29800,29800,29800,29750,2191
|
|
20241017,113600,16620629900,29850,29900,29900,29800,1994
|
|
20241017,113500,16561120700,29950,29900,29950,29850,433
|
|
20241017,113400,16548174200,29900,29950,29950,29900,2389
|
|
20241017,113300,16476724550,29950,29900,29950,29900,325
|
|
20241017,113200,16467006900,29950,29950,29950,29900,488
|
|
20241017,113100,16452393300,29950,29950,29950,29900,107
|
|
20241017,113000,16449190550,29900,29950,29950,29900,299
|
|
20241017,112900,16440242200,30000,29950,30000,29950,1444
|
|
20241017,112800,16396991850,29950,29950,29950,29900,228
|
|
20241017,112700,16390168250,29900,29900,29950,29900,251
|
|
20241017,112600,16382661550,29900,29900,29900,29900,111
|
|
20241017,112500,16379342650,29950,29900,29950,29900,119
|
|
20241017,112400,16375781300,29950,29900,29950,29850,886
|
|
20241017,112300,16349300600,29850,29900,29950,29850,1345
|
|
20241017,112200,16309080800,29900,29950,29950,29850,3374
|
|
20241017,112100,16208155200,30000,30050,30050,29950,177
|
|
20241017,112000,16202846550,29950,30000,30050,29950,3883
|
|
20241017,111900,16086291150,30000,30050,30050,29900,6074
|
|
20241017,111800,15904150050,30050,30100,30150,30000,3103
|
|
20241017,111700,15810725550,30100,29950,30100,29950,1823
|
|
20241017,111600,15755999100,30000,30000,30000,29950,680
|
|
20241017,111500,15735608350,30000,30000,30000,29950,423
|
|
20241017,111400,15722923650,30000,29900,30050,29900,1795
|
|
20241017,111300,15669112850,29900,29800,29900,29800,1381
|
|
20241017,111200,15627902500,29750,29750,29800,29750,142
|
|
20241017,111100,15623677850,29750,29750,29800,29750,125
|
|
20241017,111000,15619958600,29750,29750,29800,29750,143
|
|
20241017,110900,15615703900,29750,29750,29750,29700,511
|
|
20241017,110800,15600503100,29700,29750,29750,29700,143
|
|
20241017,110700,15596252000,29750,29700,29750,29700,424
|
|
20241017,110600,15583643250,29700,29650,29750,29650,909
|
|
20241017,110500,15556669650,29650,29750,29750,29650,419
|
|
20241017,110400,15544224150,29750,29850,29850,29750,267
|
|
20241017,110300,15536277400,29850,29800,29850,29700,338
|
|
20241017,110200,15526228800,29800,29750,29800,29750,691
|
|
20241017,110100,15505643950,29750,29750,29750,29650,752
|
|
20241017,110000,15483305200,29800,29800,29800,29750,171
|
|
20241017,105900,15478216250,29750,29900,29900,29750,5358
|
|
20241017,105800,15318479800,29850,29900,29900,29850,180
|
|
20241017,105700,15313103700,29900,30050,30100,29900,2641
|
|
20241017,105600,15233897300,30000,29950,30000,29900,3869
|
|
20241017,105500,15117904000,29950,29900,30000,29900,6602
|
|
20241017,105400,14920216300,29900,29900,29900,29800,836
|
|
20241017,105300,14895292600,29850,29800,29850,29800,274
|
|
20241017,105200,14887117800,29800,29700,29800,29650,936
|
|
20241017,105100,14859274400,29700,29700,29700,29650,993
|
|
20241017,105000,14829790550,29700,29650,29700,29600,980
|
|
20241017,104900,14800714700,29650,29800,29800,29650,3903
|
|
20241017,104800,14684787950,29800,29800,29800,29750,791
|
|
20241017,104700,14661219350,29800,29800,29800,29800,624
|
|
20241017,104600,14642624150,29800,29750,29800,29750,803
|
|
20241017,104500,14618697050,29750,29700,29750,29700,327
|
|
20241017,104400,14608970650,29700,29850,29850,29650,1285
|
|
20241017,104300,14570744200,29900,29900,29950,29900,825
|
|
20241017,104200,14546073850,29900,29900,29950,29900,1084
|
|
20241017,104100,14513661950,29900,29950,29950,29850,2786
|
|
20241017,104000,14430424750,29900,29900,29950,29900,1513
|
|
20241017,103900,14385125550,29900,29800,29900,29750,4029
|
|
20241017,103800,14264980750,29800,29800,29850,29750,2590
|
|
20241017,103700,14187801400,29800,29700,29850,29650,1347
|
|
20241017,103600,14147681250,29650,29700,29700,29600,360
|
|
20241017,103500,14137008400,29700,29750,29800,29650,2922
|
|
20241017,103400,14050193700,29800,29700,29800,29650,1977
|
|
20241017,103300,13991363450,29750,29700,29750,29650,1767
|
|
20241017,103200,13938858900,29700,29650,29700,29600,1080
|
|
20241017,103100,13906802800,29650,29650,29650,29600,558
|
|
20241017,103000,13890259700,29650,29550,29650,29550,1136
|
|
20241017,102900,13856615550,29550,29550,29550,29500,916
|
|
20241017,102800,13829567300,29500,29550,29550,29500,1880
|
|
20241017,102700,13774094700,29500,29400,29550,29350,6311
|
|
20241017,102600,13587972300,29400,29400,29450,29300,798
|
|
20241017,102500,13564513550,29350,29450,29450,29300,473
|
|
20241017,102400,13550633600,29450,29200,29450,29150,2474
|
|
20241017,102300,13478172350,29150,29150,29250,29100,6586
|
|
20241017,102200,13286136200,29150,29200,29250,29100,2780
|
|
20241017,102100,13205139800,29200,29150,29250,29150,891
|
|
20241017,102000,13179128550,29150,29250,29250,29150,3647
|
|
20241017,101900,13072588900,29250,29450,29500,29250,7872
|
|
20241017,101800,12841402500,29500,29450,29500,29450,569
|
|
20241017,101700,12824644550,29450,29450,29550,29400,3500
|
|
20241017,101600,12721569750,29500,29500,29550,29500,1284
|
|
20241017,101500,12683690600,29500,29550,29550,29500,144
|
|
20241017,101400,12679440100,29550,29500,29600,29500,1062
|
|
20241017,101300,12648062150,29500,29550,29550,29500,2033
|
|
20241017,101200,12588048600,29550,29700,29700,29450,7942
|
|
20241017,101100,12352893250,29700,29600,29700,29550,3481
|
|
20241017,101000,12249762750,29550,29600,29600,29550,2265
|
|
20241017,100900,12182722150,29550,29500,29550,29450,2904
|
|
20241017,100800,12097022150,29500,29450,29550,29400,2824
|
|
20241017,100700,12013766250,29450,29500,29500,29450,3073
|
|
20241017,100600,11923208650,29500,29550,29550,29450,2609
|
|
20241017,100500,11846197500,29550,29350,29550,29350,5468
|
|
20241017,100400,11685252200,29350,29250,29350,29250,1097
|
|
20241017,100300,11653099200,29250,29250,29350,29250,4892
|
|
20241017,100200,11509783450,29200,29100,29250,29100,1889
|
|
20241017,100100,11454641300,29150,29100,29150,29050,1648
|
|
20241017,100000,11406691100,29050,29050,29100,29000,2117
|
|
20241017,095900,11345190050,29000,29150,29200,29000,6252
|
|
20241017,095800,11163375950,29150,29100,29200,29100,928
|
|
20241017,095700,11136324000,29100,29150,29150,29100,1442
|
|
20241017,095600,11094294100,29100,28950,29100,28950,2967
|
|
20241017,095500,11008157250,28950,28850,29000,28850,2323
|
|
20241017,095400,10940932200,28750,28800,28950,28700,9227
|
|
20241017,095300,10675122800,28800,28750,28900,28750,3873
|
|
20241017,095200,10563540400,28700,28900,28900,28700,7360
|
|
20241017,095100,10351772600,28900,28900,28900,28800,1516
|
|
20241017,095000,10308056050,28900,28950,28950,28900,1436
|
|
20241017,094900,10266541800,28950,28850,29100,28800,4773
|
|
20241017,094800,10128423300,28850,29000,29000,28850,11068
|
|
20241017,094700,9808053950,29000,29000,29100,29000,3891
|
|
20241017,094600,9694976600,29000,29050,29100,29000,3685
|
|
20241017,094500,9588000300,29050,28850,29050,28850,5880
|
|
20241017,094400,9417594000,28850,28800,28900,28800,1688
|
|
20241017,094300,9368920600,28800,28850,28850,28750,1825
|
|
20241017,094200,9316343600,28850,28850,28900,28800,2083
|
|
20241017,094100,9256313300,28900,29000,29050,28850,6557
|
|
20241017,094000,9066737150,29000,28950,29100,28950,789
|
|
20241017,093900,9043889150,28950,28750,29100,28700,12534
|
|
20241017,093800,8680942200,28700,28950,28950,28700,10569
|
|
20241017,093700,8376680750,28900,28950,28950,28800,4754
|
|
20241017,093600,8239451850,28950,28950,28950,28900,388
|
|
20241017,093500,8228222700,28950,28950,29100,28900,7625
|
|
20241017,093400,8007369000,28950,29000,29000,28900,810
|
|
20241017,093300,7983913750,29000,29100,29100,28950,8688
|
|
20241017,093200,7731899000,29100,28850,29150,28850,6667
|
|
20241017,093100,7538644400,28850,28950,28950,28800,19322
|
|
20241017,093000,6981379650,28950,29100,29150,28950,9105
|
|
20241017,092900,6717369350,29100,29100,29100,29000,9013
|
|
20241017,092800,6455607450,29100,29100,29200,29100,1987
|
|
20241017,092700,6397693900,29100,29100,29250,29100,4045
|
|
20241017,092600,6279810900,29100,29150,29200,29000,10381
|
|
20241017,092500,5977856000,29150,29300,29300,29000,8752
|
|
20241017,092400,5722727750,29300,29300,29350,29300,3172
|
|
20241017,092300,5629720600,29300,29450,29450,29300,4402
|
|
20241017,092200,5500572300,29450,29300,29450,29250,3049
|
|
20241017,092100,5411021850,29200,29050,29300,28950,9547
|
|
20241017,092000,5133197450,29050,29000,29100,28850,24925
|
|
20241017,091900,4411298300,29000,29300,29350,28950,33186
|
|
20241017,091800,3446731300,29250,29350,29350,29250,6833
|
|
20241017,091700,3246566600,29350,29500,29550,29300,8066
|
|
20241017,091600,3009198750,29500,29700,29700,29500,5087
|
|
20241017,091500,2858666400,29650,29500,29700,29500,3138
|
|
20241017,091400,2765790000,29500,29500,29650,29450,3783
|
|
20241017,091300,2654138300,29450,29600,29600,29400,4407
|
|
20241017,091200,2524213650,29600,29550,29600,29500,2364
|
|
20241017,091100,2454348150,29550,29450,29600,29450,1321
|
|
20241017,091000,2415366100,29400,29500,29600,29350,17956
|
|
20241017,090900,1886694400,29500,29750,29800,29500,12696
|
|
20241017,090800,1510495650,29750,29850,29850,29750,2820
|
|
20241017,090700,1426402950,29850,29950,30000,29750,5362
|
|
20241017,090600,1266602850,29950,30250,30250,29950,15003
|
|
20241017,090500,815560350,30250,30250,30300,30200,3486
|
|
20241017,090400,710151750,30200,30100,30200,30100,3947
|
|
20241017,090300,591107050,30150,30100,30250,30050,5788
|
|
20241017,090200,416719550,30100,29800,30200,29800,2031
|
|
20241017,090100,355850650,29800,29800,29900,29800,5670
|
|
20241017,090000,186774900,29900,29950,30100,29850,5919
|