705 lines
38 KiB
CSV
705 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,204200,9560823310,17950,17950,17950,17950,5187
|
|
20231024,204100,9560823310,17950,17950,17950,17950,0
|
|
20231024,204000,9560823310,17950,17950,17950,17950,0
|
|
20231024,203900,9560823310,17950,17950,17950,17950,0
|
|
20231024,203800,9560823310,17950,17950,17950,17950,0
|
|
20231024,203700,9560823310,17950,17950,17950,17950,0
|
|
20231024,203600,9560823310,17950,17950,17950,17950,0
|
|
20231024,203500,9560823310,17950,17950,17950,17950,0
|
|
20231024,203400,9560823310,17950,17950,17950,17950,0
|
|
20231024,203300,9560823310,17950,17950,17950,17950,0
|
|
20231024,203200,9560823310,17950,17950,17950,17950,0
|
|
20231024,203100,9560823310,17950,17950,17950,17950,0
|
|
20231024,203000,9560823310,17950,17950,17950,17950,0
|
|
20231024,202900,9560823310,17950,17950,17950,17950,0
|
|
20231024,202800,9560823310,17950,17950,17950,17950,0
|
|
20231024,202700,9560823310,17950,17950,17950,17950,0
|
|
20231024,202600,9560823310,17950,17950,17950,17950,0
|
|
20231024,202500,9560823310,17950,17950,17950,17950,0
|
|
20231024,202400,9560823310,17950,17950,17950,17950,0
|
|
20231024,202300,9560823310,17950,17950,17950,17950,0
|
|
20231024,202200,9560823310,17950,17950,17950,17950,0
|
|
20231024,202100,9560823310,17950,17950,17950,17950,0
|
|
20231024,202000,9560823310,17950,17950,17950,17950,0
|
|
20231024,201900,9560823310,17950,17950,17950,17950,0
|
|
20231024,201800,9560823310,17950,17950,17950,17950,0
|
|
20231024,201700,9560823310,17950,17950,17950,17950,0
|
|
20231024,201600,9560823310,17950,17950,17950,17950,0
|
|
20231024,201500,9560823310,17950,17950,17950,17950,0
|
|
20231024,201400,9560823310,17950,17950,17950,17950,0
|
|
20231024,201300,9560823310,17950,17950,17950,17950,0
|
|
20231024,201200,9560823310,17950,17950,17950,17950,5187
|
|
20231024,201100,9560823310,17950,17950,17950,17950,0
|
|
20231024,201000,9560823310,17950,17950,17950,17950,0
|
|
20231024,200900,9560823310,17950,17950,17950,17950,0
|
|
20231024,200800,9560823310,17950,17950,17950,17950,0
|
|
20231024,200700,9560823310,17950,17950,17950,17950,0
|
|
20231024,200600,9560823310,17950,17950,17950,17950,0
|
|
20231024,200500,9560823310,17950,17950,17950,17950,0
|
|
20231024,200400,9560823310,17950,17950,17950,17950,0
|
|
20231024,200300,9560823310,17950,17950,17950,17950,0
|
|
20231024,200200,9560823310,17950,17950,17950,17950,0
|
|
20231024,200100,9560823310,17950,17950,17950,17950,0
|
|
20231024,200000,9560823310,17950,17950,17950,17950,0
|
|
20231024,195900,9560823310,17950,17950,17950,17950,0
|
|
20231024,195800,9560823310,17950,17950,17950,17950,0
|
|
20231024,195700,9560823310,17950,17950,17950,17950,0
|
|
20231024,195600,9560823310,17950,17950,17950,17950,0
|
|
20231024,195500,9560823310,17950,17950,17950,17950,0
|
|
20231024,195400,9560823310,17950,17950,17950,17950,0
|
|
20231024,195300,9560823310,17950,17950,17950,17950,0
|
|
20231024,195200,9560823310,17950,17950,17950,17950,0
|
|
20231024,195100,9560823310,17950,17950,17950,17950,0
|
|
20231024,195000,9560823310,17950,17950,17950,17950,0
|
|
20231024,194900,9560823310,17950,17950,17950,17950,0
|
|
20231024,194800,9560823310,17950,17950,17950,17950,0
|
|
20231024,194700,9560823310,17950,17950,17950,17950,0
|
|
20231024,194600,9560823310,17950,17950,17950,17950,0
|
|
20231024,194500,9560823310,17950,17950,17950,17950,0
|
|
20231024,194400,9560823310,17950,17950,17950,17950,0
|
|
20231024,194300,9560823310,17950,17950,17950,17950,0
|
|
20231024,194200,9560823310,17950,17950,17950,17950,5187
|
|
20231024,194100,9560823310,17950,17950,17950,17950,0
|
|
20231024,194000,9560823310,17950,17950,17950,17950,0
|
|
20231024,193900,9560823310,17950,17950,17950,17950,0
|
|
20231024,193800,9560823310,17950,17950,17950,17950,0
|
|
20231024,193700,9560823310,17950,17950,17950,17950,0
|
|
20231024,193600,9560823310,17950,17950,17950,17950,0
|
|
20231024,193500,9560823310,17950,17950,17950,17950,0
|
|
20231024,193400,9560823310,17950,17950,17950,17950,0
|
|
20231024,193300,9560823310,17950,17950,17950,17950,0
|
|
20231024,193200,9560823310,17950,17950,17950,17950,0
|
|
20231024,193100,9560823310,17950,17950,17950,17950,0
|
|
20231024,193000,9560823310,17950,17950,17950,17950,0
|
|
20231024,192900,9560823310,17950,17950,17950,17950,0
|
|
20231024,192800,9560823310,17950,17950,17950,17950,0
|
|
20231024,192700,9560823310,17950,17950,17950,17950,0
|
|
20231024,192600,9560823310,17950,17950,17950,17950,0
|
|
20231024,192500,9560823310,17950,17950,17950,17950,0
|
|
20231024,192400,9560823310,17950,17950,17950,17950,0
|
|
20231024,192300,9560823310,17950,17950,17950,17950,0
|
|
20231024,192200,9560823310,17950,17950,17950,17950,0
|
|
20231024,192100,9560823310,17950,17950,17950,17950,0
|
|
20231024,192000,9560823310,17950,17950,17950,17950,0
|
|
20231024,191900,9560823310,17950,17950,17950,17950,0
|
|
20231024,191800,9560823310,17950,17950,17950,17950,0
|
|
20231024,191700,9560823310,17950,17950,17950,17950,0
|
|
20231024,191600,9560823310,17950,17950,17950,17950,0
|
|
20231024,191500,9560823310,17950,17950,17950,17950,0
|
|
20231024,191400,9560823310,17950,17950,17950,17950,0
|
|
20231024,191300,9560823310,17950,17950,17950,17950,0
|
|
20231024,191200,9560823310,17950,17950,17950,17950,5187
|
|
20231024,191100,9560823310,17950,17950,17950,17950,0
|
|
20231024,191000,9560823310,17950,17950,17950,17950,0
|
|
20231024,190900,9560823310,17950,17950,17950,17950,0
|
|
20231024,190800,9560823310,17950,17950,17950,17950,0
|
|
20231024,190700,9560823310,17950,17950,17950,17950,0
|
|
20231024,190600,9560823310,17950,17950,17950,17950,0
|
|
20231024,190500,9560823310,17950,17950,17950,17950,0
|
|
20231024,190400,9560823310,17950,17950,17950,17950,0
|
|
20231024,190300,9560823310,17950,17950,17950,17950,0
|
|
20231024,190200,9560823310,17950,17950,17950,17950,0
|
|
20231024,190100,9560823310,17950,17950,17950,17950,0
|
|
20231024,190000,9560823310,17950,17950,17950,17950,0
|
|
20231024,185900,9560823310,17950,17950,17950,17950,0
|
|
20231024,185800,9560823310,17950,17950,17950,17950,0
|
|
20231024,185700,9560823310,17950,17950,17950,17950,0
|
|
20231024,185600,9560823310,17950,17950,17950,17950,0
|
|
20231024,185500,9560823310,17950,17950,17950,17950,0
|
|
20231024,185400,9560823310,17950,17950,17950,17950,0
|
|
20231024,185300,9560823310,17950,17950,17950,17950,0
|
|
20231024,185200,9560823310,17950,17950,17950,17950,0
|
|
20231024,185100,9560823310,17950,17950,17950,17950,0
|
|
20231024,185000,9560823310,17950,17950,17950,17950,0
|
|
20231024,184900,9560823310,17950,17950,17950,17950,0
|
|
20231024,184800,9560823310,17950,17950,17950,17950,0
|
|
20231024,184700,9560823310,17950,17950,17950,17950,0
|
|
20231024,184600,9560823310,17950,17950,17950,17950,0
|
|
20231024,184500,9560823310,17950,17950,17950,17950,0
|
|
20231024,184400,9560823310,17950,17950,17950,17950,0
|
|
20231024,184300,9560823310,17950,17950,17950,17950,0
|
|
20231024,184200,9560823310,17950,17950,17950,17950,5187
|
|
20231024,184100,9560823310,17950,17950,17950,17950,0
|
|
20231024,184000,9560823310,17950,17950,17950,17950,0
|
|
20231024,183900,9560823310,17950,17950,17950,17950,0
|
|
20231024,183800,9560823310,17950,17950,17950,17950,0
|
|
20231024,183700,9560823310,17950,17950,17950,17950,0
|
|
20231024,183600,9560823310,17950,17950,17950,17950,0
|
|
20231024,183500,9560823310,17950,17950,17950,17950,0
|
|
20231024,183400,9560823310,17950,17950,17950,17950,0
|
|
20231024,183300,9560823310,17950,17950,17950,17950,0
|
|
20231024,183200,9560823310,17950,17950,17950,17950,0
|
|
20231024,183100,9560823310,17950,17950,17950,17950,0
|
|
20231024,183000,9560823310,17950,17950,17950,17950,0
|
|
20231024,182900,9560823310,17950,17950,17950,17950,0
|
|
20231024,182800,9560823310,17950,17950,17950,17950,0
|
|
20231024,182700,9560823310,17950,17950,17950,17950,0
|
|
20231024,182600,9560823310,17950,17950,17950,17950,0
|
|
20231024,182500,9560823310,17950,17950,17950,17950,0
|
|
20231024,182400,9560823310,17950,17950,17950,17950,0
|
|
20231024,182300,9560823310,17950,17950,17950,17950,0
|
|
20231024,182200,9560823310,17950,17950,17950,17950,0
|
|
20231024,182100,9560823310,17950,17950,17950,17950,0
|
|
20231024,182000,9560823310,17950,17950,17950,17950,0
|
|
20231024,181900,9560823310,17950,17950,17950,17950,0
|
|
20231024,181800,9560823310,17950,17950,17950,17950,0
|
|
20231024,181700,9560823310,17950,17950,17950,17950,0
|
|
20231024,181600,9560823310,17950,17950,17950,17950,0
|
|
20231024,181500,9560823310,17950,17950,17950,17950,0
|
|
20231024,181400,9560823310,17950,17950,17950,17950,0
|
|
20231024,181300,9560823310,17950,17950,17950,17950,0
|
|
20231024,181200,9560823310,17950,17950,17950,17950,5187
|
|
20231024,181100,9560823310,17950,17950,17950,17950,0
|
|
20231024,181000,9560823310,17950,17950,17950,17950,0
|
|
20231024,180900,9560823310,17950,17950,17950,17950,0
|
|
20231024,180800,9560823310,17950,17950,17950,17950,0
|
|
20231024,180700,9560823310,17950,17950,17950,17950,0
|
|
20231024,180600,9560823310,17950,17950,17950,17950,0
|
|
20231024,180500,9560823310,17950,17950,17950,17950,0
|
|
20231024,180400,9560823310,17950,17950,17950,17950,0
|
|
20231024,180300,9560823310,17950,17950,17950,17950,0
|
|
20231024,180200,9560823310,17950,17950,17950,17950,0
|
|
20231024,180100,9560823310,17950,17950,17950,17950,0
|
|
20231024,180000,9560823310,17950,17950,17950,17950,0
|
|
20231024,175900,9560823310,17950,17950,17950,17950,0
|
|
20231024,175800,9560823310,17950,17950,17950,17950,0
|
|
20231024,175700,9560823310,17950,17950,17950,17950,0
|
|
20231024,175600,9560823310,17950,17950,17950,17950,0
|
|
20231024,175500,9560823310,17950,17950,17950,17950,0
|
|
20231024,175400,9560823310,17950,17950,17950,17950,0
|
|
20231024,175300,9560823310,17950,17950,17950,17950,0
|
|
20231024,175200,9560823310,17950,17950,17950,17950,0
|
|
20231024,175100,9560823310,17950,17950,17950,17950,0
|
|
20231024,175000,9560823310,17950,17950,17950,17950,0
|
|
20231024,174900,9560823310,17950,17950,17950,17950,0
|
|
20231024,174800,9560823310,17950,17950,17950,17950,0
|
|
20231024,174700,9560823310,17950,17950,17950,17950,0
|
|
20231024,174600,9560823310,17950,17950,17950,17950,0
|
|
20231024,174500,9560823310,17950,17950,17950,17950,0
|
|
20231024,174400,9560823310,17950,17950,17950,17950,0
|
|
20231024,174300,9560823310,17950,17950,17950,17950,0
|
|
20231024,174200,9560823310,17950,17950,17950,17950,5187
|
|
20231024,174100,9560823310,17950,17950,17950,17950,0
|
|
20231024,174000,9560823310,17950,17950,17950,17950,0
|
|
20231024,173900,9560823310,17950,17950,17950,17950,0
|
|
20231024,173800,9560823310,17950,17950,17950,17950,0
|
|
20231024,173700,9560823310,17950,17950,17950,17950,0
|
|
20231024,173600,9560823310,17950,17950,17950,17950,0
|
|
20231024,173500,9560823310,17950,17950,17950,17950,0
|
|
20231024,173400,9560823310,17950,17950,17950,17950,0
|
|
20231024,173300,9560823310,17950,17950,17950,17950,0
|
|
20231024,173200,9560823310,17950,17950,17950,17950,0
|
|
20231024,173100,9560823310,17950,17950,17950,17950,0
|
|
20231024,173000,9560823310,17950,17950,17950,17950,0
|
|
20231024,172900,9560823310,17950,17950,17950,17950,0
|
|
20231024,172800,9560823310,17950,17950,17950,17950,0
|
|
20231024,172700,9560823310,17950,17950,17950,17950,0
|
|
20231024,172600,9560823310,17950,17950,17950,17950,0
|
|
20231024,172500,9560823310,17950,17950,17950,17950,0
|
|
20231024,172400,9560823310,17950,17950,17950,17950,0
|
|
20231024,172300,9560823310,17950,17950,17950,17950,0
|
|
20231024,172200,9560823310,17950,17950,17950,17950,0
|
|
20231024,172100,9560823310,17950,17950,17950,17950,0
|
|
20231024,172000,9560823310,17950,17950,17950,17950,0
|
|
20231024,171900,9560823310,17950,17950,17950,17950,0
|
|
20231024,171800,9560823310,17950,17950,17950,17950,0
|
|
20231024,171700,9560823310,17950,17950,17950,17950,0
|
|
20231024,171600,9560823310,17950,17950,17950,17950,0
|
|
20231024,171500,9560823310,17950,17950,17950,17950,0
|
|
20231024,171400,9560823310,17950,17950,17950,17950,0
|
|
20231024,171300,9560823310,17950,17950,17950,17950,0
|
|
20231024,171200,9560823310,17950,17950,17950,17950,5187
|
|
20231024,171100,9560823310,17950,17950,17950,17950,0
|
|
20231024,171000,9560823310,17950,17950,17950,17950,0
|
|
20231024,170900,9560823310,17950,17950,17950,17950,0
|
|
20231024,170800,9560823310,17950,17950,17950,17950,0
|
|
20231024,170700,9560823310,17950,17950,17950,17950,0
|
|
20231024,170600,9560823310,17950,17950,17950,17950,0
|
|
20231024,170500,9560823310,17950,17950,17950,17950,0
|
|
20231024,170400,9560823310,17950,17950,17950,17950,0
|
|
20231024,170300,9560823310,17950,17950,17950,17950,0
|
|
20231024,170200,9560823310,17950,17950,17950,17950,0
|
|
20231024,170100,9560823310,17950,17950,17950,17950,0
|
|
20231024,170000,9560823310,17950,17950,17950,17950,0
|
|
20231024,165900,9560823310,17950,17950,17950,17950,0
|
|
20231024,165800,9560823310,17950,17950,17950,17950,0
|
|
20231024,165700,9560823310,17950,17950,17950,17950,0
|
|
20231024,165600,9560823310,17950,17950,17950,17950,0
|
|
20231024,165500,9560823310,17950,17950,17950,17950,0
|
|
20231024,165400,9560823310,17950,17950,17950,17950,0
|
|
20231024,165300,9560823310,17950,17950,17950,17950,0
|
|
20231024,165200,9560823310,17950,17950,17950,17950,0
|
|
20231024,165100,9560823310,17950,17950,17950,17950,0
|
|
20231024,165000,9560823310,17950,17950,17950,17950,0
|
|
20231024,164900,9560823310,17950,17950,17950,17950,0
|
|
20231024,164800,9560823310,17950,17950,17950,17950,0
|
|
20231024,164700,9560823310,17950,17950,17950,17950,0
|
|
20231024,164600,9560823310,17950,17950,17950,17950,0
|
|
20231024,164500,9560823310,17950,17950,17950,17950,0
|
|
20231024,164400,9560823310,17950,17950,17950,17950,0
|
|
20231024,164300,9560823310,17950,17950,17950,17950,0
|
|
20231024,164200,9560823310,17950,17950,17950,17950,5187
|
|
20231024,164100,9560823310,17950,17950,17950,17950,0
|
|
20231024,164000,9560823310,17950,17950,17950,17950,0
|
|
20231024,163900,9560823310,17950,17950,17950,17950,0
|
|
20231024,163800,9560823310,17950,17950,17950,17950,0
|
|
20231024,163700,9560823310,17950,17950,17950,17950,0
|
|
20231024,163600,9560823310,17950,17950,17950,17950,0
|
|
20231024,163500,9560823310,17950,17950,17950,17950,0
|
|
20231024,163400,9560823310,17950,17950,17950,17950,0
|
|
20231024,163300,9560823310,17950,17950,17950,17950,0
|
|
20231024,163200,9560823310,17950,17950,17950,17950,0
|
|
20231024,163100,9560823310,17950,17950,17950,17950,0
|
|
20231024,163000,9560823310,17950,17950,17950,17950,0
|
|
20231024,162900,9560823310,17950,17950,17950,17950,0
|
|
20231024,162800,9560823310,17950,17950,17950,17950,0
|
|
20231024,162700,9560823310,17950,17950,17950,17950,0
|
|
20231024,162600,9560823310,17950,17950,17950,17950,0
|
|
20231024,162500,9560823310,17950,17950,17950,17950,0
|
|
20231024,162400,9560823310,17950,17950,17950,17950,0
|
|
20231024,162300,9560823310,17950,17950,17950,17950,0
|
|
20231024,162200,9560823310,17950,17950,17950,17950,0
|
|
20231024,162100,9560823310,17950,17950,17950,17950,0
|
|
20231024,162000,9560823310,17950,17950,17950,17950,0
|
|
20231024,161900,9560823310,17950,17950,17950,17950,0
|
|
20231024,161800,9560823310,17950,17950,17950,17950,0
|
|
20231024,161700,9560823310,17950,17950,17950,17950,0
|
|
20231024,161600,9560823310,17950,17950,17950,17950,0
|
|
20231024,161500,9560823310,17950,17950,17950,17950,0
|
|
20231024,161400,9560823310,17950,17950,17950,17950,0
|
|
20231024,161300,9560823310,17950,17950,17950,17950,0
|
|
20231024,161200,9560823310,17950,17950,17950,17950,5187
|
|
20231024,161100,9560823310,17950,17950,17950,17950,0
|
|
20231024,161000,9560823310,17950,17950,17950,17950,0
|
|
20231024,160900,9560823310,17950,17950,17950,17950,0
|
|
20231024,160800,9560823310,17950,17950,17950,17950,0
|
|
20231024,160700,9560823310,17950,17950,17950,17950,0
|
|
20231024,160600,9560823310,17950,17950,17950,17950,0
|
|
20231024,160500,9560823310,17950,17950,17950,17950,0
|
|
20231024,160400,9560823310,17950,17950,17950,17950,0
|
|
20231024,160300,9560823310,17950,17950,17950,17950,0
|
|
20231024,160200,9560823310,17950,17950,17950,17950,0
|
|
20231024,160100,9560823310,17950,17950,17950,17950,0
|
|
20231024,160000,9560823310,17950,17950,17950,17950,0
|
|
20231024,155900,9560823310,17950,17950,17950,17950,0
|
|
20231024,155800,9560823310,17950,17950,17950,17950,0
|
|
20231024,155700,9560823310,17950,17950,17950,17950,0
|
|
20231024,155600,9560823310,17950,17950,17950,17950,0
|
|
20231024,155500,9560823310,17950,17950,17950,17950,0
|
|
20231024,155400,9560823310,17950,17950,17950,17950,0
|
|
20231024,155300,9560823310,17950,17950,17950,17950,0
|
|
20231024,155200,9560823310,17950,17950,17950,17950,0
|
|
20231024,155100,9560823310,17950,17950,17950,17950,0
|
|
20231024,155000,9560823310,17950,17950,17950,17950,0
|
|
20231024,154900,9560823310,17950,17950,17950,17950,0
|
|
20231024,154800,9560823310,17950,17950,17950,17950,0
|
|
20231024,154700,9560823310,17950,17950,17950,17950,0
|
|
20231024,154600,9560823310,17950,17950,17950,17950,0
|
|
20231024,154500,9560823310,17950,17950,17950,17950,0
|
|
20231024,154400,9560823310,17950,17950,17950,17950,0
|
|
20231024,154300,9560823310,17950,17950,17950,17950,0
|
|
20231024,154200,9560823310,17950,17950,17950,17950,5187
|
|
20231024,154100,9560823310,17950,17950,17950,17950,0
|
|
20231024,154000,9560823310,17950,17950,17950,17950,0
|
|
20231024,153900,9560823310,17950,17950,17950,17950,0
|
|
20231024,153800,9560823310,17950,17950,17950,17950,0
|
|
20231024,153700,9560823310,17950,17950,17950,17950,0
|
|
20231024,153600,9560823310,17950,17950,17950,17950,0
|
|
20231024,153500,9560823310,17950,17950,17950,17950,0
|
|
20231024,153400,9560823310,17950,17950,17950,17950,0
|
|
20231024,153300,9560823310,17950,17950,17950,17950,0
|
|
20231024,153200,9560823310,17950,17950,17950,17950,0
|
|
20231024,153100,9560823310,17950,17950,17950,17950,0
|
|
20231024,153000,9560823310,17950,17950,17950,17950,5187
|
|
20231024,152900,9467716660,17930,17930,17930,17930,0
|
|
20231024,152800,9467716660,17930,17930,17930,17930,0
|
|
20231024,152700,9467716660,17930,17930,17930,17930,0
|
|
20231024,152600,9467716660,17930,17930,17930,17930,0
|
|
20231024,152500,9467716660,17930,17930,17930,17930,0
|
|
20231024,152400,9467716660,17930,17930,17930,17930,0
|
|
20231024,152300,9467716660,17930,17930,17930,17930,0
|
|
20231024,152200,9467716660,17930,17930,17930,17930,0
|
|
20231024,152100,9467716660,17930,17930,17930,17930,0
|
|
20231024,152000,9467716660,17930,17930,17930,17930,0
|
|
20231024,151900,9467716660,17930,17980,18000,17930,1396
|
|
20231024,151800,9442662970,18000,17950,18010,17940,474
|
|
20231024,151700,9434144610,17950,17960,17970,17930,1593
|
|
20231024,151600,9405565650,17930,17950,17970,17920,1226
|
|
20231024,151500,9383575830,17950,17990,18000,17950,2791
|
|
20231024,151400,9333410210,17990,18000,18020,17990,2048
|
|
20231024,151300,9296541320,18020,18030,18040,18000,1520
|
|
20231024,151200,9269140710,18030,18030,18040,18020,979
|
|
20231024,151100,9251490430,18040,18020,18040,17990,1773
|
|
20231024,151000,9219535720,18010,18030,18040,18000,1239
|
|
20231024,150900,9197209460,18020,18040,18050,18020,1914
|
|
20231024,150800,9162676770,18040,18030,18060,18020,518
|
|
20231024,150700,9153335460,18050,18030,18050,18030,908
|
|
20231024,150600,9136957770,18040,17990,18040,17990,2351
|
|
20231024,150500,9094625480,17980,17990,17990,17980,805
|
|
20231024,150400,9080145930,17990,18000,18000,17980,1564
|
|
20231024,150300,9052005520,18000,18020,18030,18000,1554
|
|
20231024,150200,9024024100,18030,18030,18030,18000,507
|
|
20231024,150100,9014892780,18030,18000,18040,17970,1212
|
|
20231024,150000,8993070380,18000,17990,18040,17990,800
|
|
20231024,145900,8978659460,17990,17980,18020,17980,1088
|
|
20231024,145800,8959085340,17980,17990,18000,17970,916
|
|
20231024,145700,8942615450,17990,17980,18000,17980,717
|
|
20231024,145600,8929711550,17980,18000,18030,17970,1288
|
|
20231024,145500,8906517980,18000,18010,18020,18000,764
|
|
20231024,145400,8892762720,18010,17990,18020,17960,1235
|
|
20231024,145300,8870538010,18000,17970,18000,17950,1859
|
|
20231024,145200,8837118650,17980,17950,17980,17940,627
|
|
20231024,145100,8825856890,17960,17950,18000,17950,831
|
|
20231024,145000,8810932240,17950,17920,18000,17890,4241
|
|
20231024,144900,8734748070,17930,17860,17930,17860,1857
|
|
20231024,144800,8701527700,17860,17860,17870,17860,273
|
|
20231024,144700,8696650690,17870,17870,17880,17840,823
|
|
20231024,144600,8681950770,17870,17890,17890,17840,1050
|
|
20231024,144500,8663197870,17850,17860,17860,17840,744
|
|
20231024,144400,8649918490,17840,17850,17860,17830,744
|
|
20231024,144300,8636643990,17850,17860,17890,17840,2546
|
|
20231024,144200,8591192490,17860,17870,17900,17860,681
|
|
20231024,144100,8579021170,17870,17870,17910,17860,1066
|
|
20231024,144000,8559972950,17880,17930,17930,17870,1520
|
|
20231024,143900,8532753120,17940,17880,17950,17870,1982
|
|
20231024,143800,8497262930,17880,17900,17930,17880,496
|
|
20231024,143700,8488382310,17890,17930,17930,17850,1137
|
|
20231024,143600,8468030410,17930,17850,17930,17850,4247
|
|
20231024,143500,8392079110,17840,17840,17840,17820,872
|
|
20231024,143400,8376530350,17830,17850,17850,17810,678
|
|
20231024,143300,8364445240,17850,17840,17850,17820,442
|
|
20231024,143200,8356563840,17850,17800,17850,17790,1453
|
|
20231024,143100,8330670640,17800,17750,17810,17750,874
|
|
20231024,143000,8315130490,17750,17710,17770,17710,484
|
|
20231024,142900,8306549680,17710,17730,17730,17710,987
|
|
20231024,142800,8289055090,17720,17700,17730,17690,619
|
|
20231024,142700,8278096980,17690,17680,17750,17680,1853
|
|
20231024,142600,8245312170,17690,17730,17750,17690,4237
|
|
20231024,142500,8170280870,17730,17670,17760,17670,462
|
|
20231024,142400,8162100520,17680,17810,17810,17680,6407
|
|
20231024,142300,8048500360,17830,17860,17860,17790,481
|
|
20231024,142200,8039914710,17860,17800,17890,17770,5389
|
|
20231024,142100,7943881650,17770,17840,17840,17770,890
|
|
20231024,142000,7928052400,17840,17900,17900,17810,1572
|
|
20231024,141900,7900002240,17900,17770,17900,17760,2042
|
|
20231024,141800,7863603520,17770,17720,17770,17700,674
|
|
20231024,141700,7851651210,17710,17750,17750,17700,513
|
|
20231024,141600,7842563180,17700,17730,17760,17700,424
|
|
20231024,141500,7835052990,17730,17740,17770,17680,1753
|
|
20231024,141400,7804005710,17730,17710,17740,17710,340
|
|
20231024,141300,7797978700,17710,17750,17760,17690,1781
|
|
20231024,141200,7766426270,17750,17760,17770,17680,2357
|
|
20231024,141100,7724674280,17770,17760,17770,17700,4099
|
|
20231024,141000,7652048700,17770,17780,17780,17760,792
|
|
20231024,140900,7637975140,17780,17770,17790,17760,867
|
|
20231024,140800,7622564860,17760,17700,17760,17700,675
|
|
20231024,140700,7610603090,17720,17720,17730,17700,1450
|
|
20231024,140600,7584904830,17720,17760,17790,17720,1039
|
|
20231024,140500,7566478110,17750,17710,17750,17710,754
|
|
20231024,140400,7553111310,17710,17760,17760,17710,480
|
|
20231024,140300,7544603620,17760,17700,17820,17700,3170
|
|
20231024,140200,7488325890,17700,17690,17710,17690,696
|
|
20231024,140100,7476008580,17690,17710,17730,17690,991
|
|
20231024,140000,7458460670,17710,17800,17810,17700,1870
|
|
20231024,135900,7425284200,17800,17860,17860,17800,1363
|
|
20231024,135800,7400990730,17870,17900,17910,17860,1345
|
|
20231024,135700,7376942710,17900,17880,17900,17880,625
|
|
20231024,135600,7365762760,17890,17890,17920,17860,1923
|
|
20231024,135500,7331361970,17890,17860,17900,17850,1195
|
|
20231024,135400,7310014130,17870,17780,17870,17780,2145
|
|
20231024,135300,7271763340,17770,17760,17780,17720,1096
|
|
20231024,135200,7252300790,17760,17700,17760,17700,892
|
|
20231024,135100,7236482690,17700,17730,17740,17700,847
|
|
20231024,135000,7221474830,17730,17750,17750,17700,862
|
|
20231024,134900,7206198470,17740,17660,17750,17650,1015
|
|
20231024,134800,7188231480,17660,17670,17690,17660,912
|
|
20231024,134700,7172114520,17690,17680,17690,17650,904
|
|
20231024,134600,7156146570,17700,17650,17700,17650,849
|
|
20231024,134500,7141150120,17650,17660,17690,17650,1338
|
|
20231024,134400,7117517980,17660,17690,17700,17660,883
|
|
20231024,134300,7101906030,17690,17710,17730,17690,673
|
|
20231024,134200,7089986630,17710,17700,17720,17700,560
|
|
20231024,134100,7080066000,17700,17720,17720,17690,928
|
|
20231024,134000,7063638080,17710,17710,17720,17700,539
|
|
20231024,133900,7054092220,17720,17720,17740,17710,600
|
|
20231024,133800,7043458530,17720,17800,17800,17710,691
|
|
20231024,133700,7031196660,17800,17810,17810,17770,4620
|
|
20231024,133600,6949052740,17810,17740,17810,17710,1435
|
|
20231024,133500,6923566730,17690,17670,17790,17650,2575
|
|
20231024,133400,6877906180,17650,17630,17670,17620,982
|
|
20231024,133300,6860585190,17640,17660,17660,17630,429
|
|
20231024,133200,6853016000,17670,17670,17670,17640,453
|
|
20231024,133100,6845017250,17680,17640,17680,17630,1065
|
|
20231024,133000,6826224090,17640,17670,17670,17620,1096
|
|
20231024,132900,6806901690,17670,17670,17680,17650,605
|
|
20231024,132800,6796213910,17680,17690,17690,17670,604
|
|
20231024,132700,6785537350,17700,17680,17700,17660,1013
|
|
20231024,132600,6767635420,17680,17670,17690,17670,824
|
|
20231024,132500,6753068980,17680,17680,17690,17660,703
|
|
20231024,132400,6740643470,17660,17670,17700,17650,652
|
|
20231024,132300,6729125230,17670,17690,17690,17660,502
|
|
20231024,132200,6720255140,17670,17660,17670,17630,840
|
|
20231024,132100,6705422420,17660,17630,17680,17620,515
|
|
20231024,132000,6696334750,17630,17690,17690,17630,540
|
|
20231024,131900,6686793980,17690,17700,17710,17660,585
|
|
20231024,131800,6676451760,17700,17730,17730,17700,436
|
|
20231024,131700,6668730520,17740,17720,17740,17680,655
|
|
20231024,131600,6657125190,17720,17690,17730,17690,730
|
|
20231024,131500,6644199980,17690,17640,17690,17580,1624
|
|
20231024,131400,6615565090,17590,17570,17630,17550,1519
|
|
20231024,131300,6588862350,17580,17590,17600,17560,520
|
|
20231024,131200,6579722890,17600,17550,17600,17540,818
|
|
20231024,131100,6565360980,17550,17550,17570,17540,558
|
|
20231024,131000,6555564980,17570,17520,17570,17520,655
|
|
20231024,130900,6544079390,17520,17520,17520,17500,913
|
|
20231024,130800,6528096200,17520,17550,17550,17520,674
|
|
20231024,130700,6516274050,17560,17650,17650,17560,2486
|
|
20231024,130600,6472483170,17650,17680,17680,17650,841
|
|
20231024,130500,6457630730,17690,17740,17740,17680,444
|
|
20231024,130400,6449772730,17740,17700,17750,17680,619
|
|
20231024,130300,6438807430,17680,17700,17700,17680,1091
|
|
20231024,130200,6419505750,17690,17700,17700,17690,654
|
|
20231024,130100,6407934740,17700,17740,17740,17690,1523
|
|
20231024,130000,6380964850,17720,17760,17780,17690,1330
|
|
20231024,125900,6357380780,17760,17690,17760,17690,882
|
|
20231024,125800,6341755500,17690,17690,17710,17660,720
|
|
20231024,125700,6329024300,17670,17670,17700,17650,1435
|
|
20231024,125600,6303682930,17670,17650,17720,17650,444
|
|
20231024,125500,6295833170,17650,17630,17710,17630,1073
|
|
20231024,125400,6276885700,17630,17620,17650,17570,1473
|
|
20231024,125300,6250930330,17620,17500,17620,17490,2625
|
|
20231024,125200,6204769580,17490,17470,17490,17470,710
|
|
20231024,125100,6192359460,17450,17450,17470,17440,501
|
|
20231024,125000,6183616030,17440,17450,17450,17420,839
|
|
20231024,124900,6168992930,17470,17430,17480,17430,220
|
|
20231024,124800,6165149360,17430,17420,17490,17420,1035
|
|
20231024,124700,6147086240,17420,17430,17450,17420,545
|
|
20231024,124600,6137582650,17430,17440,17460,17420,834
|
|
20231024,124500,6123037590,17440,17410,17450,17410,860
|
|
20231024,124400,6108051460,17410,17420,17420,17400,709
|
|
20231024,124300,6095707850,17430,17410,17450,17400,608
|
|
20231024,124200,6085123060,17400,17390,17400,17380,1455
|
|
20231024,124100,6059820430,17380,17390,17400,17380,690
|
|
20231024,124000,6047822990,17390,17390,17420,17390,730
|
|
20231024,123900,6035117550,17400,17460,17460,17400,1483
|
|
20231024,123800,6009280670,17470,17440,17480,17430,496
|
|
20231024,123700,6000629120,17430,17430,17450,17430,491
|
|
20231024,123600,5992066690,17450,17460,17460,17430,1028
|
|
20231024,123500,5974134960,17460,17480,17510,17450,475
|
|
20231024,123400,5965839330,17510,17510,17520,17460,412
|
|
20231024,123300,5958634650,17440,17490,17550,17440,1132
|
|
20231024,123200,5938874800,17410,17560,17560,17390,6291
|
|
20231024,123100,5829341550,17560,17560,17560,17510,2087
|
|
20231024,123000,5792770800,17520,17580,17580,17520,1418
|
|
20231024,122900,5767908140,17580,17570,17600,17530,733
|
|
20231024,122800,5755037010,17570,17620,17620,17560,399
|
|
20231024,122700,5748022160,17620,17570,17650,17570,816
|
|
20231024,122600,5733663650,17580,17610,17610,17570,533
|
|
20231024,122500,5724284250,17670,17670,17670,17600,730
|
|
20231024,122400,5711415450,17680,17670,17680,17580,615
|
|
20231024,122300,5700565140,17660,17570,17670,17570,1294
|
|
20231024,122200,5677780500,17570,17510,17570,17430,1340
|
|
20231024,122100,5654314580,17450,17440,17510,17430,1509
|
|
20231024,122000,5627965300,17420,17420,17460,17420,1100
|
|
20231024,121900,5608784110,17420,17420,17430,17410,459
|
|
20231024,121800,5600789170,17450,17400,17460,17400,427
|
|
20231024,121700,5593351740,17410,17400,17460,17400,555
|
|
20231024,121600,5583685950,17400,17460,17460,17390,853
|
|
20231024,121500,5568836930,17470,17390,17470,17390,163
|
|
20231024,121400,5566000540,17390,17400,17400,17380,1989
|
|
20231024,121300,5531414350,17400,17400,17410,17390,1539
|
|
20231024,121200,5504637450,17410,17420,17420,17410,480
|
|
20231024,121100,5496278580,17420,17520,17520,17420,735
|
|
20231024,121000,5483461950,17520,17440,17520,17430,676
|
|
20231024,120900,5471673640,17450,17530,17540,17450,221
|
|
20231024,120800,5467803200,17450,17510,17550,17440,2949
|
|
20231024,120700,5416299700,17440,17480,17520,17440,969
|
|
20231024,120600,5399376330,17480,17550,17550,17470,323
|
|
20231024,120500,5393729400,17470,17470,17490,17460,703
|
|
20231024,120400,5381451370,17470,17560,17560,17450,694
|
|
20231024,120300,5369324440,17560,17420,17560,17410,996
|
|
20231024,120200,5351945600,17490,17500,17500,17400,448
|
|
20231024,120100,5344135400,17460,17410,17460,17390,756
|
|
20231024,120000,5330972750,17390,17400,17410,17390,1006
|
|
20231024,115900,5313468010,17400,17410,17410,17400,690
|
|
20231024,115800,5301458320,17410,17470,17470,17410,1276
|
|
20231024,115700,5279215760,17470,17490,17490,17460,728
|
|
20231024,115600,5266488970,17490,17560,17560,17490,1044
|
|
20231024,115500,5248202560,17570,17610,17620,17570,1656
|
|
20231024,115400,5219057670,17620,17710,17710,17620,1956
|
|
20231024,115300,5184518820,17720,17700,17720,17700,1155
|
|
20231024,115200,5164056430,17680,17650,17680,17650,1305
|
|
20231024,115100,5141010250,17650,17650,17650,17600,479
|
|
20231024,115000,5132567140,17640,17600,17640,17590,906
|
|
20231024,114900,5116612580,17590,17620,17620,17580,799
|
|
20231024,114800,5102548790,17620,17630,17630,17620,583
|
|
20231024,114700,5092274560,17620,17620,17640,17620,294
|
|
20231024,114600,5087092900,17630,17630,17630,17590,484
|
|
20231024,114500,5078567660,17640,17570,17640,17540,1282
|
|
20231024,114400,5056028600,17550,17520,17580,17520,622
|
|
20231024,114300,5045114270,17500,17500,17530,17500,482
|
|
20231024,114200,5036679120,17490,17520,17520,17480,930
|
|
20231024,114100,5020406240,17510,17490,17520,17490,474
|
|
20231024,114000,5012112730,17490,17490,17520,17480,542
|
|
20231024,113900,5002635990,17480,17440,17480,17430,1071
|
|
20231024,113800,4983949930,17430,17480,17480,17420,572
|
|
20231024,113700,4973975170,17490,17520,17530,17480,897
|
|
20231024,113600,4958282550,17490,17630,17630,17490,952
|
|
20231024,113500,4941577050,17640,17660,17670,17580,880
|
|
20231024,113400,4926043800,17660,17660,17670,17580,1281
|
|
20231024,113300,4903429410,17660,17660,17660,17550,779
|
|
20231024,113200,4889686790,17550,17500,17550,17430,1189
|
|
20231024,113100,4868888330,17500,17520,17720,17500,2126
|
|
20231024,113000,4831508190,17520,17440,17520,17420,1465
|
|
20231024,112900,4805916810,17450,17420,17450,17410,695
|
|
20231024,112800,4793809930,17430,17430,17440,17420,699
|
|
20231024,112700,4781629160,17430,17470,17470,17430,1207
|
|
20231024,112600,4760568120,17470,17480,17500,17470,485
|
|
20231024,112500,4752089290,17510,17540,17560,17480,1466
|
|
20231024,112400,4726422620,17550,17600,17630,17550,593
|
|
20231024,112300,4715999300,17630,17620,17630,17570,1260
|
|
20231024,112200,4693807240,17560,17590,17610,17530,2818
|
|
20231024,112100,4644299290,17590,17560,17590,17530,1433
|
|
20231024,112000,4619130080,17560,17480,17560,17480,3725
|
|
20231024,111900,4553878900,17480,17440,17480,17410,1530
|
|
20231024,111800,4527203900,17440,17480,17480,17410,828
|
|
20231024,111700,4512748060,17470,17470,17470,17450,740
|
|
20231024,111600,4499827140,17460,17410,17460,17400,1211
|
|
20231024,111500,4478728580,17440,17440,17450,17400,410
|
|
20231024,111400,4471583570,17400,17410,17450,17400,665
|
|
20231024,111300,4460003820,17450,17420,17450,17350,1507
|
|
20231024,111200,4433747060,17360,17420,17420,17350,817
|
|
20231024,111100,4419551930,17320,17440,17440,17300,585
|
|
20231024,111000,4409414130,17450,17280,17460,17280,1132
|
|
20231024,110900,4389781120,17280,17330,17330,17280,524
|
|
20231024,110800,4380713410,17290,17390,17400,17290,1076
|
|
20231024,110700,4362090430,17390,17260,17390,17260,712
|
|
20231024,110600,4349783110,17270,17250,17350,17250,1617
|
|
20231024,110500,4321796570,17260,17250,17290,17230,1060
|
|
20231024,110400,4303504240,17260,17250,17260,17210,1267
|
|
20231024,110300,4281682460,17250,17240,17250,17240,561
|
|
20231024,110200,4272009000,17230,17250,17250,17230,821
|
|
20231024,110100,4257852690,17250,17290,17290,17240,376
|
|
20231024,110000,4251364130,17250,17220,17300,17220,649
|
|
20231024,105900,4240178340,17300,17200,17300,17170,2115
|
|
20231024,105800,4203814320,17200,17190,17220,17180,2840
|
|
20231024,105700,4154947780,17210,17220,17220,17190,2486
|
|
20231024,105600,4112180670,17220,17210,17230,17210,906
|
|
20231024,105500,4096582440,17220,17240,17240,17200,881
|
|
20231024,105400,4081412920,17250,17220,17310,17200,1473
|
|
20231024,105300,4056047990,17230,17250,17250,17220,1109
|
|
20231024,105200,4036935640,17240,17280,17300,17240,2074
|
|
20231024,105100,4001127220,17290,17340,17350,17290,1419
|
|
20231024,105000,3976556190,17350,17410,17410,17350,494
|
|
20231024,104900,3967969310,17420,17420,17450,17390,744
|
|
20231024,104800,3955014140,17450,17460,17480,17410,3484
|
|
20231024,104700,3894243040,17460,17470,17490,17420,716
|
|
20231024,104600,3881737470,17460,17360,17460,17320,1389
|
|
20231024,104500,3857586290,17300,17270,17360,17270,720
|
|
20231024,104400,3845117850,17270,17240,17380,17240,1022
|
|
20231024,104300,3827436010,17230,17230,17240,17230,1021
|
|
20231024,104200,3809838340,17230,17320,17320,17230,1979
|
|
20231024,104100,3775713910,17230,17260,17340,17230,2646
|
|
20231024,104000,3730049960,17340,17250,17340,17250,1510
|
|
20231024,103900,3703943720,17250,17210,17250,17200,1233
|
|
20231024,103800,3682712790,17200,17210,17220,17200,1429
|
|
20231024,103700,3658130640,17220,17240,17240,17220,829
|
|
20231024,103600,3643849340,17240,17270,17270,17240,759
|
|
20231024,103500,3630759350,17270,17290,17300,17270,519
|
|
20231024,103400,3621791270,17300,17330,17330,17290,2054
|
|
20231024,103300,3586225010,17330,17380,17380,17310,2614
|
|
20231024,103200,3540950090,17390,17260,17390,17250,3071
|
|
20231024,103100,3487906150,17270,17230,17290,17230,1140
|
|
20231024,103000,3468234780,17220,17280,17320,17220,2003
|
|
20231024,102900,3433669440,17300,17220,17310,17220,419
|
|
20231024,102800,3426424930,17220,17270,17270,17220,945
|
|
20231024,102700,3410136030,17270,17190,17270,17190,954
|
|
20231024,102600,3393713110,17190,17260,17270,17190,626
|
|
20231024,102500,3382934650,17270,17170,17270,17160,2882
|
|
20231024,102400,3333436920,17200,17190,17200,17150,1937
|
|
20231024,102300,3300169350,17200,17240,17300,17200,3390
|
|
20231024,102200,3241761480,17250,17280,17280,17240,2331
|
|
20231024,102100,3201539310,17280,17400,17400,17270,2681
|
|
20231024,102000,3155129880,17400,17350,17400,17340,667
|
|
20231024,101900,3143554410,17360,17400,17520,17360,1523
|
|
20231024,101800,3116949640,17390,17440,17500,17390,1279
|
|
20231024,101700,3094664850,17440,17440,17500,17420,715
|
|
20231024,101600,3082200140,17430,17550,17560,17430,2137
|
|
20231024,101500,3044789910,17550,17570,17570,17550,1575
|
|
20231024,101400,3017140160,17570,17510,17590,17460,3636
|
|
20231024,101300,2953496480,17500,17450,17500,17450,1095
|
|
20231024,101200,2934345840,17480,17440,17480,17440,385
|
|
20231024,101100,2927621080,17390,17450,17470,17390,4905
|
|
20231024,101000,2842083390,17450,17430,17500,17430,3011
|
|
20231024,100900,2789556190,17480,17440,17480,17420,1421
|
|
20231024,100800,2764766580,17440,17460,17460,17440,644
|
|
20231024,100700,2753529420,17430,17470,17470,17430,1044
|
|
20231024,100600,2735306230,17470,17450,17470,17410,584
|
|
20231024,100500,2725125620,17470,17480,17480,17390,1223
|
|
20231024,100400,2703785990,17480,17490,17500,17480,1818
|
|
20231024,100300,2672002280,17480,17470,17490,17440,1586
|
|
20231024,100200,2644295870,17470,17380,17470,17380,1251
|
|
20231024,100100,2622518710,17330,17410,17490,17330,1141
|
|
20231024,100000,2602666580,17410,17290,17410,17290,822
|
|
20231024,095900,2588394760,17300,17290,17330,17280,1994
|
|
20231024,095800,2553873310,17290,17200,17290,17200,2732
|
|
20231024,095700,2506861820,17210,17360,17360,17210,5119
|
|
20231024,095600,2418365920,17350,17410,17420,17350,1723
|
|
20231024,095500,2388410910,17400,17510,17510,17400,5424
|
|
20231024,095400,2293559120,17530,17520,17540,17500,352
|
|
20231024,095300,2287391710,17540,17470,17540,17440,727
|
|
20231024,095200,2274685590,17440,17400,17460,17400,630
|
|
20231024,095100,2263706910,17400,17380,17490,17360,4864
|
|
20231024,095000,2179080100,17380,17390,17410,17380,1387
|
|
20231024,094900,2154955000,17400,17400,17470,17390,2647
|
|
20231024,094800,2108855430,17390,17380,17410,17380,518
|
|
20231024,094700,2099849780,17380,17360,17430,17350,2371
|
|
20231024,094600,2058671830,17360,17530,17560,17360,5053
|
|
20231024,094500,1970513160,17540,17580,17590,17540,434
|
|
20231024,094400,1962895150,17620,17550,17620,17540,352
|
|
20231024,094300,1956715120,17550,17520,17600,17500,1204
|
|
20231024,094200,1935587470,17520,17550,17550,17500,2176
|
|
20231024,094100,1897468780,17590,17590,17590,17540,72
|
|
20231024,094000,1896204640,17590,17550,17600,17550,1135
|
|
20231024,093900,1876266590,17540,17660,17680,17530,7448
|
|
20231024,093800,1745354210,17650,17660,17660,17630,1104
|
|
20231024,093700,1725879980,17660,17710,17710,17660,359
|
|
20231024,093600,1719533280,17710,17760,17760,17700,4021
|
|
20231024,093500,1648184600,17760,17800,17840,17750,2437
|
|
20231024,093400,1604872590,17800,17640,17830,17630,1351
|
|
20231024,093300,1580948920,17640,17570,17650,17560,5282
|
|
20231024,093200,1488122650,17560,17540,17620,17520,2012
|
|
20231024,093100,1452752160,17540,17550,17580,17510,727
|
|
20231024,093000,1439992530,17550,17530,17550,17480,3127
|
|
20231024,092900,1385234310,17550,17580,17580,17440,6332
|
|
20231024,092800,1274559690,17580,17640,17650,17580,1711
|
|
20231024,092700,1244443560,17620,17680,17700,17600,12159
|
|
20231024,092600,1029785360,17690,17690,17800,17680,2181
|
|
20231024,092500,991182220,17690,17730,17800,17680,2803
|
|
20231024,092400,941506850,17700,17840,17840,17680,7902
|
|
20231024,092300,801463200,17840,17970,17970,17840,5155
|
|
20231024,092200,709179050,17970,17990,17990,17960,1555
|
|
20231024,092100,681229990,17980,17980,17980,17960,164
|
|
20231024,092000,678281320,17960,17960,18000,17950,3292
|
|
20231024,091900,619075050,17960,17990,18000,17960,436
|
|
20231024,091800,611231190,17990,18000,18010,17990,1687
|
|
20231024,091700,580865670,18090,17930,18090,17930,1437
|
|
20231024,091600,554996390,17930,17980,18120,17920,4031
|
|
20231024,091500,482511580,18060,18080,18080,17890,2568
|
|
20231024,091400,436365300,18080,18200,18200,18080,4184
|
|
20231024,091300,360462620,18170,18210,18210,18150,426
|
|
20231024,091200,352715190,18180,18290,18380,18150,4910
|
|
20231024,091100,263245110,18290,18450,18450,18290,1754
|
|
20231024,091000,230987740,18450,18470,18470,18410,959
|
|
20231024,090900,213319940,18470,18650,18650,18460,2907
|
|
20231024,090800,159277970,18650,18660,18660,18650,172
|
|
20231024,090700,156069940,18690,18700,18700,18650,749
|
|
20231024,090600,142075000,18710,18670,18710,18650,540
|
|
20231024,090500,131997130,18660,18700,18720,18660,441
|
|
20231024,090400,123749030,18650,18650,18700,18630,2197
|
|
20231024,090300,82731580,18640,18720,18720,18630,405
|
|
20231024,090200,75181640,18630,18690,18750,18630,308
|
|
20231024,090100,69415820,18690,18690,18700,18630,915
|
|
20231024,090000,52360030,18710,18610,18710,18580,2521
|