708 lines
37 KiB
CSV
708 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,204500,7181014900,38200,38200,38200,38200,9165
|
|
20231024,204400,7181014900,38200,38200,38200,38200,0
|
|
20231024,204300,7181014900,38200,38200,38200,38200,0
|
|
20231024,204200,7181014900,38200,38200,38200,38200,0
|
|
20231024,204100,7181014900,38200,38200,38200,38200,0
|
|
20231024,204000,7181014900,38200,38200,38200,38200,0
|
|
20231024,203900,7181014900,38200,38200,38200,38200,0
|
|
20231024,203800,7181014900,38200,38200,38200,38200,0
|
|
20231024,203700,7181014900,38200,38200,38200,38200,0
|
|
20231024,203600,7181014900,38200,38200,38200,38200,0
|
|
20231024,203500,7181014900,38200,38200,38200,38200,0
|
|
20231024,203400,7181014900,38200,38200,38200,38200,0
|
|
20231024,203300,7181014900,38200,38200,38200,38200,0
|
|
20231024,203200,7181014900,38200,38200,38200,38200,0
|
|
20231024,203100,7181014900,38200,38200,38200,38200,0
|
|
20231024,203000,7181014900,38200,38200,38200,38200,0
|
|
20231024,202900,7181014900,38200,38200,38200,38200,0
|
|
20231024,202800,7181014900,38200,38200,38200,38200,0
|
|
20231024,202700,7181014900,38200,38200,38200,38200,0
|
|
20231024,202600,7181014900,38200,38200,38200,38200,0
|
|
20231024,202500,7181014900,38200,38200,38200,38200,0
|
|
20231024,202400,7181014900,38200,38200,38200,38200,0
|
|
20231024,202300,7181014900,38200,38200,38200,38200,0
|
|
20231024,202200,7181014900,38200,38200,38200,38200,0
|
|
20231024,202100,7181014900,38200,38200,38200,38200,0
|
|
20231024,202000,7181014900,38200,38200,38200,38200,0
|
|
20231024,201900,7181014900,38200,38200,38200,38200,0
|
|
20231024,201800,7181014900,38200,38200,38200,38200,0
|
|
20231024,201700,7181014900,38200,38200,38200,38200,0
|
|
20231024,201600,7181014900,38200,38200,38200,38200,0
|
|
20231024,201500,7181014900,38200,38200,38200,38200,9165
|
|
20231024,201400,7181014900,38200,38200,38200,38200,0
|
|
20231024,201300,7181014900,38200,38200,38200,38200,0
|
|
20231024,201200,7181014900,38200,38200,38200,38200,0
|
|
20231024,201100,7181014900,38200,38200,38200,38200,0
|
|
20231024,201000,7181014900,38200,38200,38200,38200,0
|
|
20231024,200900,7181014900,38200,38200,38200,38200,0
|
|
20231024,200800,7181014900,38200,38200,38200,38200,0
|
|
20231024,200700,7181014900,38200,38200,38200,38200,0
|
|
20231024,200600,7181014900,38200,38200,38200,38200,0
|
|
20231024,200500,7181014900,38200,38200,38200,38200,0
|
|
20231024,200400,7181014900,38200,38200,38200,38200,0
|
|
20231024,200300,7181014900,38200,38200,38200,38200,0
|
|
20231024,200200,7181014900,38200,38200,38200,38200,0
|
|
20231024,200100,7181014900,38200,38200,38200,38200,0
|
|
20231024,200000,7181014900,38200,38200,38200,38200,0
|
|
20231024,195900,7181014900,38200,38200,38200,38200,0
|
|
20231024,195800,7181014900,38200,38200,38200,38200,0
|
|
20231024,195700,7181014900,38200,38200,38200,38200,0
|
|
20231024,195600,7181014900,38200,38200,38200,38200,0
|
|
20231024,195500,7181014900,38200,38200,38200,38200,0
|
|
20231024,195400,7181014900,38200,38200,38200,38200,0
|
|
20231024,195300,7181014900,38200,38200,38200,38200,0
|
|
20231024,195200,7181014900,38200,38200,38200,38200,0
|
|
20231024,195100,7181014900,38200,38200,38200,38200,0
|
|
20231024,195000,7181014900,38200,38200,38200,38200,0
|
|
20231024,194900,7181014900,38200,38200,38200,38200,0
|
|
20231024,194800,7181014900,38200,38200,38200,38200,0
|
|
20231024,194700,7181014900,38200,38200,38200,38200,0
|
|
20231024,194600,7181014900,38200,38200,38200,38200,0
|
|
20231024,194500,7181014900,38200,38200,38200,38200,9165
|
|
20231024,194400,7181014900,38200,38200,38200,38200,0
|
|
20231024,194300,7181014900,38200,38200,38200,38200,0
|
|
20231024,194200,7181014900,38200,38200,38200,38200,0
|
|
20231024,194100,7181014900,38200,38200,38200,38200,0
|
|
20231024,194000,7181014900,38200,38200,38200,38200,0
|
|
20231024,193900,7181014900,38200,38200,38200,38200,0
|
|
20231024,193800,7181014900,38200,38200,38200,38200,0
|
|
20231024,193700,7181014900,38200,38200,38200,38200,0
|
|
20231024,193600,7181014900,38200,38200,38200,38200,0
|
|
20231024,193500,7181014900,38200,38200,38200,38200,0
|
|
20231024,193400,7181014900,38200,38200,38200,38200,0
|
|
20231024,193300,7181014900,38200,38200,38200,38200,0
|
|
20231024,193200,7181014900,38200,38200,38200,38200,0
|
|
20231024,193100,7181014900,38200,38200,38200,38200,0
|
|
20231024,193000,7181014900,38200,38200,38200,38200,0
|
|
20231024,192900,7181014900,38200,38200,38200,38200,0
|
|
20231024,192800,7181014900,38200,38200,38200,38200,0
|
|
20231024,192700,7181014900,38200,38200,38200,38200,0
|
|
20231024,192600,7181014900,38200,38200,38200,38200,0
|
|
20231024,192500,7181014900,38200,38200,38200,38200,0
|
|
20231024,192400,7181014900,38200,38200,38200,38200,0
|
|
20231024,192300,7181014900,38200,38200,38200,38200,0
|
|
20231024,192200,7181014900,38200,38200,38200,38200,0
|
|
20231024,192100,7181014900,38200,38200,38200,38200,0
|
|
20231024,192000,7181014900,38200,38200,38200,38200,0
|
|
20231024,191900,7181014900,38200,38200,38200,38200,0
|
|
20231024,191800,7181014900,38200,38200,38200,38200,0
|
|
20231024,191700,7181014900,38200,38200,38200,38200,0
|
|
20231024,191600,7181014900,38200,38200,38200,38200,0
|
|
20231024,191500,7181014900,38200,38200,38200,38200,9165
|
|
20231024,191400,7181014900,38200,38200,38200,38200,0
|
|
20231024,191300,7181014900,38200,38200,38200,38200,0
|
|
20231024,191200,7181014900,38200,38200,38200,38200,0
|
|
20231024,191100,7181014900,38200,38200,38200,38200,0
|
|
20231024,191000,7181014900,38200,38200,38200,38200,0
|
|
20231024,190900,7181014900,38200,38200,38200,38200,0
|
|
20231024,190800,7181014900,38200,38200,38200,38200,0
|
|
20231024,190700,7181014900,38200,38200,38200,38200,0
|
|
20231024,190600,7181014900,38200,38200,38200,38200,0
|
|
20231024,190500,7181014900,38200,38200,38200,38200,0
|
|
20231024,190400,7181014900,38200,38200,38200,38200,0
|
|
20231024,190300,7181014900,38200,38200,38200,38200,0
|
|
20231024,190200,7181014900,38200,38200,38200,38200,0
|
|
20231024,190100,7181014900,38200,38200,38200,38200,0
|
|
20231024,190000,7181014900,38200,38200,38200,38200,0
|
|
20231024,185900,7181014900,38200,38200,38200,38200,0
|
|
20231024,185800,7181014900,38200,38200,38200,38200,0
|
|
20231024,185700,7181014900,38200,38200,38200,38200,0
|
|
20231024,185600,7181014900,38200,38200,38200,38200,0
|
|
20231024,185500,7181014900,38200,38200,38200,38200,0
|
|
20231024,185400,7181014900,38200,38200,38200,38200,0
|
|
20231024,185300,7181014900,38200,38200,38200,38200,0
|
|
20231024,185200,7181014900,38200,38200,38200,38200,0
|
|
20231024,185100,7181014900,38200,38200,38200,38200,0
|
|
20231024,185000,7181014900,38200,38200,38200,38200,0
|
|
20231024,184900,7181014900,38200,38200,38200,38200,0
|
|
20231024,184800,7181014900,38200,38200,38200,38200,0
|
|
20231024,184700,7181014900,38200,38200,38200,38200,0
|
|
20231024,184600,7181014900,38200,38200,38200,38200,0
|
|
20231024,184500,7181014900,38200,38200,38200,38200,9165
|
|
20231024,184400,7181014900,38200,38200,38200,38200,0
|
|
20231024,184300,7181014900,38200,38200,38200,38200,0
|
|
20231024,184200,7181014900,38200,38200,38200,38200,0
|
|
20231024,184100,7181014900,38200,38200,38200,38200,0
|
|
20231024,184000,7181014900,38200,38200,38200,38200,0
|
|
20231024,183900,7181014900,38200,38200,38200,38200,0
|
|
20231024,183800,7181014900,38200,38200,38200,38200,0
|
|
20231024,183700,7181014900,38200,38200,38200,38200,0
|
|
20231024,183600,7181014900,38200,38200,38200,38200,0
|
|
20231024,183500,7181014900,38200,38200,38200,38200,0
|
|
20231024,183400,7181014900,38200,38200,38200,38200,0
|
|
20231024,183300,7181014900,38200,38200,38200,38200,0
|
|
20231024,183200,7181014900,38200,38200,38200,38200,0
|
|
20231024,183100,7181014900,38200,38200,38200,38200,0
|
|
20231024,183000,7181014900,38200,38200,38200,38200,0
|
|
20231024,182900,7181014900,38200,38200,38200,38200,0
|
|
20231024,182800,7181014900,38200,38200,38200,38200,0
|
|
20231024,182700,7181014900,38200,38200,38200,38200,0
|
|
20231024,182600,7181014900,38200,38200,38200,38200,0
|
|
20231024,182500,7181014900,38200,38200,38200,38200,0
|
|
20231024,182400,7181014900,38200,38200,38200,38200,0
|
|
20231024,182300,7181014900,38200,38200,38200,38200,0
|
|
20231024,182200,7181014900,38200,38200,38200,38200,0
|
|
20231024,182100,7181014900,38200,38200,38200,38200,0
|
|
20231024,182000,7181014900,38200,38200,38200,38200,0
|
|
20231024,181900,7181014900,38200,38200,38200,38200,0
|
|
20231024,181800,7181014900,38200,38200,38200,38200,0
|
|
20231024,181700,7181014900,38200,38200,38200,38200,0
|
|
20231024,181600,7181014900,38200,38200,38200,38200,0
|
|
20231024,181500,7181014900,38200,38200,38200,38200,9165
|
|
20231024,181400,7181014900,38200,38200,38200,38200,0
|
|
20231024,181300,7181014900,38200,38200,38200,38200,0
|
|
20231024,181200,7181014900,38200,38200,38200,38200,0
|
|
20231024,181100,7181014900,38200,38200,38200,38200,0
|
|
20231024,181000,7181014900,38200,38200,38200,38200,0
|
|
20231024,180900,7181014900,38200,38200,38200,38200,0
|
|
20231024,180800,7181014900,38200,38200,38200,38200,0
|
|
20231024,180700,7181014900,38200,38200,38200,38200,0
|
|
20231024,180600,7181014900,38200,38200,38200,38200,0
|
|
20231024,180500,7181014900,38200,38200,38200,38200,0
|
|
20231024,180400,7181014900,38200,38200,38200,38200,0
|
|
20231024,180300,7181014900,38200,38200,38200,38200,0
|
|
20231024,180200,7181014900,38200,38200,38200,38200,0
|
|
20231024,180100,7181014900,38200,38200,38200,38200,0
|
|
20231024,180000,7181014900,38200,38200,38200,38200,0
|
|
20231024,175900,7181014900,38200,38200,38200,38200,0
|
|
20231024,175800,7181014900,38200,38200,38200,38200,0
|
|
20231024,175700,7181014900,38200,38200,38200,38200,0
|
|
20231024,175600,7181014900,38200,38200,38200,38200,0
|
|
20231024,175500,7181014900,38200,38200,38200,38200,0
|
|
20231024,175400,7181014900,38200,38200,38200,38200,0
|
|
20231024,175300,7181014900,38200,38200,38200,38200,0
|
|
20231024,175200,7181014900,38200,38200,38200,38200,0
|
|
20231024,175100,7181014900,38200,38200,38200,38200,0
|
|
20231024,175000,7181014900,38200,38200,38200,38200,0
|
|
20231024,174900,7181014900,38200,38200,38200,38200,0
|
|
20231024,174800,7181014900,38200,38200,38200,38200,0
|
|
20231024,174700,7181014900,38200,38200,38200,38200,0
|
|
20231024,174600,7181014900,38200,38200,38200,38200,0
|
|
20231024,174500,7181014900,38200,38200,38200,38200,9165
|
|
20231024,174400,7181014900,38200,38200,38200,38200,0
|
|
20231024,174300,7181014900,38200,38200,38200,38200,0
|
|
20231024,174200,7181014900,38200,38200,38200,38200,0
|
|
20231024,174100,7181014900,38200,38200,38200,38200,0
|
|
20231024,174000,7181014900,38200,38200,38200,38200,0
|
|
20231024,173900,7181014900,38200,38200,38200,38200,0
|
|
20231024,173800,7181014900,38200,38200,38200,38200,0
|
|
20231024,173700,7181014900,38200,38200,38200,38200,0
|
|
20231024,173600,7181014900,38200,38200,38200,38200,0
|
|
20231024,173500,7181014900,38200,38200,38200,38200,0
|
|
20231024,173400,7181014900,38200,38200,38200,38200,0
|
|
20231024,173300,7181014900,38200,38200,38200,38200,0
|
|
20231024,173200,7181014900,38200,38200,38200,38200,0
|
|
20231024,173100,7181014900,38200,38200,38200,38200,0
|
|
20231024,173000,7181014900,38200,38200,38200,38200,0
|
|
20231024,172900,7181014900,38200,38200,38200,38200,0
|
|
20231024,172800,7181014900,38200,38200,38200,38200,0
|
|
20231024,172700,7181014900,38200,38200,38200,38200,0
|
|
20231024,172600,7181014900,38200,38200,38200,38200,0
|
|
20231024,172500,7181014900,38200,38200,38200,38200,0
|
|
20231024,172400,7181014900,38200,38200,38200,38200,0
|
|
20231024,172300,7181014900,38200,38200,38200,38200,0
|
|
20231024,172200,7181014900,38200,38200,38200,38200,0
|
|
20231024,172100,7181014900,38200,38200,38200,38200,0
|
|
20231024,172000,7181014900,38200,38200,38200,38200,0
|
|
20231024,171900,7181014900,38200,38200,38200,38200,0
|
|
20231024,171800,7181014900,38200,38200,38200,38200,0
|
|
20231024,171700,7181014900,38200,38200,38200,38200,0
|
|
20231024,171600,7181014900,38200,38200,38200,38200,0
|
|
20231024,171500,7181014900,38200,38200,38200,38200,9165
|
|
20231024,171400,7181014900,38200,38200,38200,38200,0
|
|
20231024,171300,7181014900,38200,38200,38200,38200,0
|
|
20231024,171200,7181014900,38200,38200,38200,38200,0
|
|
20231024,171100,7181014900,38200,38200,38200,38200,0
|
|
20231024,171000,7181014900,38200,38200,38200,38200,0
|
|
20231024,170900,7181014900,38200,38200,38200,38200,0
|
|
20231024,170800,7181014900,38200,38200,38200,38200,0
|
|
20231024,170700,7181014900,38200,38200,38200,38200,0
|
|
20231024,170600,7181014900,38200,38200,38200,38200,0
|
|
20231024,170500,7181014900,38200,38200,38200,38200,0
|
|
20231024,170400,7181014900,38200,38200,38200,38200,0
|
|
20231024,170300,7181014900,38200,38200,38200,38200,0
|
|
20231024,170200,7181014900,38200,38200,38200,38200,0
|
|
20231024,170100,7181014900,38200,38200,38200,38200,0
|
|
20231024,170000,7181014900,38200,38200,38200,38200,0
|
|
20231024,165900,7181014900,38200,38200,38200,38200,0
|
|
20231024,165800,7181014900,38200,38200,38200,38200,0
|
|
20231024,165700,7181014900,38200,38200,38200,38200,0
|
|
20231024,165600,7181014900,38200,38200,38200,38200,0
|
|
20231024,165500,7181014900,38200,38200,38200,38200,0
|
|
20231024,165400,7181014900,38200,38200,38200,38200,0
|
|
20231024,165300,7181014900,38200,38200,38200,38200,0
|
|
20231024,165200,7181014900,38200,38200,38200,38200,0
|
|
20231024,165100,7181014900,38200,38200,38200,38200,0
|
|
20231024,165000,7181014900,38200,38200,38200,38200,0
|
|
20231024,164900,7181014900,38200,38200,38200,38200,0
|
|
20231024,164800,7181014900,38200,38200,38200,38200,0
|
|
20231024,164700,7181014900,38200,38200,38200,38200,0
|
|
20231024,164600,7181014900,38200,38200,38200,38200,0
|
|
20231024,164500,7181014900,38200,38200,38200,38200,9165
|
|
20231024,164400,7181014900,38200,38200,38200,38200,0
|
|
20231024,164300,7181014900,38200,38200,38200,38200,0
|
|
20231024,164200,7181014900,38200,38200,38200,38200,0
|
|
20231024,164100,7181014900,38200,38200,38200,38200,0
|
|
20231024,164000,7181014900,38200,38200,38200,38200,0
|
|
20231024,163900,7181014900,38200,38200,38200,38200,0
|
|
20231024,163800,7181014900,38200,38200,38200,38200,0
|
|
20231024,163700,7181014900,38200,38200,38200,38200,0
|
|
20231024,163600,7181014900,38200,38200,38200,38200,0
|
|
20231024,163500,7181014900,38200,38200,38200,38200,0
|
|
20231024,163400,7181014900,38200,38200,38200,38200,0
|
|
20231024,163300,7181014900,38200,38200,38200,38200,0
|
|
20231024,163200,7181014900,38200,38200,38200,38200,0
|
|
20231024,163100,7181014900,38200,38200,38200,38200,0
|
|
20231024,163000,7181014900,38200,38200,38200,38200,0
|
|
20231024,162900,7181014900,38200,38200,38200,38200,0
|
|
20231024,162800,7181014900,38200,38200,38200,38200,0
|
|
20231024,162700,7181014900,38200,38200,38200,38200,0
|
|
20231024,162600,7181014900,38200,38200,38200,38200,0
|
|
20231024,162500,7181014900,38200,38200,38200,38200,0
|
|
20231024,162400,7181014900,38200,38200,38200,38200,0
|
|
20231024,162300,7181014900,38200,38200,38200,38200,0
|
|
20231024,162200,7181014900,38200,38200,38200,38200,0
|
|
20231024,162100,7181014900,38200,38200,38200,38200,0
|
|
20231024,162000,7181014900,38200,38200,38200,38200,0
|
|
20231024,161900,7181014900,38200,38200,38200,38200,0
|
|
20231024,161800,7181014900,38200,38200,38200,38200,0
|
|
20231024,161700,7181014900,38200,38200,38200,38200,0
|
|
20231024,161600,7181014900,38200,38200,38200,38200,0
|
|
20231024,161500,7181014900,38200,38200,38200,38200,9165
|
|
20231024,161400,7181014900,38200,38200,38200,38200,0
|
|
20231024,161300,7181014900,38200,38200,38200,38200,0
|
|
20231024,161200,7181014900,38200,38200,38200,38200,0
|
|
20231024,161100,7181014900,38200,38200,38200,38200,0
|
|
20231024,161000,7181014900,38200,38200,38200,38200,0
|
|
20231024,160900,7181014900,38200,38200,38200,38200,0
|
|
20231024,160800,7181014900,38200,38200,38200,38200,0
|
|
20231024,160700,7181014900,38200,38200,38200,38200,0
|
|
20231024,160600,7181014900,38200,38200,38200,38200,0
|
|
20231024,160500,7181014900,38200,38200,38200,38200,0
|
|
20231024,160400,7181014900,38200,38200,38200,38200,0
|
|
20231024,160300,7181014900,38200,38200,38200,38200,0
|
|
20231024,160200,7181014900,38200,38200,38200,38200,0
|
|
20231024,160100,7181014900,38200,38200,38200,38200,0
|
|
20231024,160000,7181014900,38200,38200,38200,38200,0
|
|
20231024,155900,7181014900,38200,38200,38200,38200,0
|
|
20231024,155800,7181014900,38200,38200,38200,38200,0
|
|
20231024,155700,7181014900,38200,38200,38200,38200,0
|
|
20231024,155600,7181014900,38200,38200,38200,38200,0
|
|
20231024,155500,7181014900,38200,38200,38200,38200,0
|
|
20231024,155400,7181014900,38200,38200,38200,38200,0
|
|
20231024,155300,7181014900,38200,38200,38200,38200,0
|
|
20231024,155200,7181014900,38200,38200,38200,38200,0
|
|
20231024,155100,7181014900,38200,38200,38200,38200,0
|
|
20231024,155000,7181014900,38200,38200,38200,38200,0
|
|
20231024,154900,7181014900,38200,38200,38200,38200,0
|
|
20231024,154800,7181014900,38200,38200,38200,38200,0
|
|
20231024,154700,7181014900,38200,38200,38200,38200,0
|
|
20231024,154600,7181014900,38200,38200,38200,38200,0
|
|
20231024,154500,7181014900,38200,38200,38200,38200,9165
|
|
20231024,154400,7181014900,38200,38200,38200,38200,0
|
|
20231024,154300,7181014900,38200,38200,38200,38200,0
|
|
20231024,154200,7181014900,38200,38200,38200,38200,0
|
|
20231024,154100,7181014900,38200,38200,38200,38200,0
|
|
20231024,154000,7181014900,38200,38200,38200,38200,0
|
|
20231024,153900,7181014900,38200,38200,38200,38200,0
|
|
20231024,153800,7181014900,38200,38200,38200,38200,0
|
|
20231024,153700,7181014900,38200,38200,38200,38200,0
|
|
20231024,153600,7181014900,38200,38200,38200,38200,0
|
|
20231024,153500,7181014900,38200,38200,38200,38200,0
|
|
20231024,153400,7181014900,38200,38200,38200,38200,0
|
|
20231024,153300,7181014900,38200,38200,38200,38200,0
|
|
20231024,153200,7181014900,38200,38200,38200,38200,0
|
|
20231024,153100,7181014900,38200,38200,38200,38200,0
|
|
20231024,153000,7181014900,38200,38200,38200,38200,9165
|
|
20231024,152900,6830911900,38050,38050,38050,38050,0
|
|
20231024,152800,6830911900,38050,38050,38050,38050,0
|
|
20231024,152700,6830911900,38050,38050,38050,38050,0
|
|
20231024,152600,6830911900,38050,38050,38050,38050,0
|
|
20231024,152500,6830911900,38050,38050,38050,38050,0
|
|
20231024,152400,6830911900,38050,38050,38050,38050,0
|
|
20231024,152300,6830911900,38050,38050,38050,38050,0
|
|
20231024,152200,6830911900,38050,38050,38050,38050,0
|
|
20231024,152100,6830911900,38050,38050,38050,38050,0
|
|
20231024,152000,6830911900,38050,38050,38050,38050,0
|
|
20231024,151900,6830911900,38050,38100,38150,38050,1180
|
|
20231024,151800,6785948350,38100,38100,38100,38050,514
|
|
20231024,151700,6766368550,38100,38050,38100,38050,307
|
|
20231024,151600,6754674850,38100,38050,38100,38050,414
|
|
20231024,151500,6738902150,38100,38050,38100,38050,303
|
|
20231024,151400,6727358150,38100,38000,38100,38000,521
|
|
20231024,151300,6707522300,38000,38000,38050,37950,1507
|
|
20231024,151200,6650247850,37950,37950,38000,37950,697
|
|
20231024,151100,6623773950,38000,38000,38000,37950,219
|
|
20231024,151000,6615457900,38000,37950,38000,37950,441
|
|
20231024,150900,6598701100,37950,37950,38000,37950,240
|
|
20231024,150800,6589581850,37950,38000,38000,37950,355
|
|
20231024,150700,6576093500,38000,38000,38000,37950,156
|
|
20231024,150600,6570166000,38000,37950,38000,37950,43
|
|
20231024,150500,6568532200,38000,37950,38000,37950,336
|
|
20231024,150400,6555768450,37950,37950,37950,37900,126
|
|
20231024,150300,6550987150,38000,37900,38000,37900,381
|
|
20231024,150200,6536528350,37950,37950,38000,37950,971
|
|
20231024,150100,6499677050,37950,38000,38000,37950,507
|
|
20231024,150000,6480427850,37950,37850,38000,37850,3216
|
|
20231024,145900,6358500500,37900,37900,37900,37850,74
|
|
20231024,145800,6355695950,37900,37900,37900,37850,245
|
|
20231024,145700,6346417750,37900,37850,37900,37850,166
|
|
20231024,145600,6340129000,37900,37900,37900,37850,57
|
|
20231024,145500,6337968800,37900,37900,37900,37850,169
|
|
20231024,145400,6331564050,37900,37900,37900,37850,149
|
|
20231024,145300,6325917000,37900,37850,37900,37850,84
|
|
20231024,145200,6322733500,37900,37850,37900,37850,64
|
|
20231024,145100,6320307950,37900,37850,37900,37850,200
|
|
20231024,145000,6312729250,37850,37850,37900,37850,343
|
|
20231024,144900,6299744200,37900,37850,37900,37850,41
|
|
20231024,144800,6298191500,37900,37850,37900,37800,213
|
|
20231024,144700,6290129150,37850,37850,37900,37850,202
|
|
20231024,144600,6282480300,37850,37850,37850,37800,116
|
|
20231024,144500,6278089750,37850,37850,37850,37800,167
|
|
20231024,144400,6271768850,37850,37850,37850,37800,51
|
|
20231024,144300,6269838600,37850,37800,37900,37800,325
|
|
20231024,144200,6257538900,37850,37850,37850,37850,65
|
|
20231024,144100,6255078650,37850,37850,37850,37800,458
|
|
20231024,144000,6237748350,37900,37850,37900,37850,467
|
|
20231024,143900,6220070400,37900,37850,37900,37850,284
|
|
20231024,143800,6209317000,37900,37900,37900,37850,853
|
|
20231024,143700,6177027250,37850,37900,37900,37850,95
|
|
20231024,143600,6173427450,37900,37900,37900,37850,250
|
|
20231024,143500,6163956400,37850,37900,37900,37850,87
|
|
20231024,143400,6160659600,37900,37850,37900,37850,1488
|
|
20231024,143300,6104331350,37800,37850,37850,37800,290
|
|
20231024,143200,6093354900,37850,37800,37850,37800,130
|
|
20231024,143100,6088434600,37850,37850,37850,37800,99
|
|
20231024,143000,6084688500,37850,37800,37850,37800,87
|
|
20231024,142900,6081396050,37850,37850,37850,37800,170
|
|
20231024,142800,6074961900,37850,37850,37850,37800,223
|
|
20231024,142700,6066521500,37850,37850,37850,37800,155
|
|
20231024,142600,6060659800,37850,37800,37850,37800,118
|
|
20231024,142500,6056193850,37850,37850,37850,37800,328
|
|
20231024,142400,6043784250,37850,37800,37850,37800,93
|
|
20231024,142300,6040264250,37850,37850,37850,37800,375
|
|
20231024,142200,6026086650,37850,37800,37850,37800,746
|
|
20231024,142100,5997855550,37850,37800,37850,37800,2306
|
|
20231024,142000,5910685900,37750,37800,37800,37750,41
|
|
20231024,141900,5909136150,37800,37750,37800,37750,501
|
|
20231024,141800,5890221000,37750,37750,37750,37700,338
|
|
20231024,141700,5877466500,37750,37750,37750,37700,59
|
|
20231024,141600,5875239550,37750,37750,37750,37700,73
|
|
20231024,141500,5872485450,37750,37750,37750,37700,130
|
|
20231024,141400,5867581750,37750,37800,37800,37700,281
|
|
20231024,141300,5856973500,37800,37700,37800,37700,317
|
|
20231024,141200,5845008600,37750,37700,37750,37700,217
|
|
20231024,141100,5836826900,37750,37700,37750,37700,656
|
|
20231024,141000,5812091500,37700,37700,37700,37700,83
|
|
20231024,140900,5808962400,37700,37700,37700,37650,145
|
|
20231024,140800,5803497300,37700,37700,37700,37700,17
|
|
20231024,140700,5802856400,37700,37700,37700,37650,83
|
|
20231024,140600,5799727450,37650,37700,37700,37650,31
|
|
20231024,140500,5798558900,37700,37750,37750,37700,1276
|
|
20231024,140400,5750424450,37800,37750,37800,37750,65
|
|
20231024,140300,5747969450,37800,37700,37800,37700,662
|
|
20231024,140200,5722978800,37750,37750,37750,37700,327
|
|
20231024,140100,5710649600,37750,37750,37750,37700,507
|
|
20231024,140000,5691510450,37750,37700,37750,37700,141
|
|
20231024,135900,5686188300,37750,37750,37750,37750,342
|
|
20231024,135800,5673277800,37750,37750,37750,37750,66
|
|
20231024,135700,5670786300,37750,37750,37800,37700,827
|
|
20231024,135600,5639565800,37750,37800,37800,37750,38
|
|
20231024,135500,5638130750,37800,37750,37800,37750,531
|
|
20231024,135400,5618083650,37750,37750,37750,37750,42
|
|
20231024,135300,5616498150,37700,37700,37750,37700,22
|
|
20231024,135200,5615667900,37750,37700,37750,37700,767
|
|
20231024,135100,5586749900,37700,37650,37700,37650,604
|
|
20231024,135000,5564004800,37600,37650,37650,37600,89
|
|
20231024,134900,5560655850,37600,37650,37650,37600,50
|
|
20231024,134800,5558773900,37650,37600,37650,37600,38
|
|
20231024,134700,5557343350,37600,37650,37650,37600,303
|
|
20231024,134600,5545948200,37650,37650,37650,37650,13
|
|
20231024,134500,5545458750,37650,37650,37650,37600,260
|
|
20231024,134400,5535679800,37650,37650,37650,37650,25
|
|
20231024,134300,5534738550,37650,37650,37650,37600,186
|
|
20231024,134200,5527740700,37600,37650,37650,37600,75
|
|
20231024,134100,5524918250,37650,37650,37650,37650,25
|
|
20231024,134000,5523977000,37600,37650,37650,37600,92
|
|
20231024,133900,5520513250,37650,37600,37650,37600,94
|
|
20231024,133800,5516976400,37600,37700,37700,37600,629
|
|
20231024,133700,5493323300,37650,37650,37700,37600,147
|
|
20231024,133600,5487788650,37650,37600,37650,37600,164
|
|
20231024,133500,5481614100,37700,37650,37700,37650,142
|
|
20231024,133400,5476266850,37600,37700,37700,37600,77
|
|
20231024,133300,5473369050,37700,37550,37700,37550,1306
|
|
20231024,133200,5424248600,37550,37550,37550,37550,99
|
|
20231024,133100,5420531150,37550,37500,37550,37500,156
|
|
20231024,133000,5414679000,37550,37550,37550,37550,63
|
|
20231024,132900,5412313350,37550,37550,37550,37550,35
|
|
20231024,132800,5410999100,37500,37600,37600,37500,606
|
|
20231024,132700,5388257450,37600,37500,37600,37500,191
|
|
20231024,132600,5381085450,37550,37600,37600,37500,576
|
|
20231024,132500,5359460800,37600,37600,37600,37600,335
|
|
20231024,132400,5346864800,37600,37500,37600,37500,272
|
|
20231024,132300,5336651450,37550,37550,37550,37550,43
|
|
20231024,132200,5335036800,37550,37500,37550,37500,90
|
|
20231024,132100,5331657350,37500,37450,37550,37450,42
|
|
20231024,132000,5330081200,37550,37450,37550,37450,1532
|
|
20231024,131900,5272690200,37450,37450,37450,37400,75
|
|
20231024,131800,5269881650,37450,37450,37450,37400,90
|
|
20231024,131700,5266511650,37450,37450,37450,37450,71
|
|
20231024,131600,5263852700,37400,37400,37450,37400,964
|
|
20231024,131500,5227797850,37400,37400,37400,37400,95
|
|
20231024,131400,5224244850,37400,37400,37400,37350,130
|
|
20231024,131300,5219383150,37400,37400,37400,37400,95
|
|
20231024,131200,5215830150,37400,37400,37400,37350,120
|
|
20231024,131100,5211342200,37400,37400,37400,37400,97
|
|
20231024,131000,5207714400,37400,37400,37400,37400,115
|
|
20231024,130900,5203413400,37400,37400,37400,37400,69
|
|
20231024,130800,5200832800,37400,37400,37400,37400,40
|
|
20231024,130700,5199336800,37400,37400,37400,37400,42
|
|
20231024,130600,5197766000,37400,37400,37400,37350,206
|
|
20231024,130500,5190070100,37350,37400,37400,37350,19
|
|
20231024,130400,5189359550,37400,37350,37400,37350,47
|
|
20231024,130300,5187601800,37400,37400,37400,37400,7
|
|
20231024,130200,5187340000,37400,37400,37400,37400,18
|
|
20231024,130100,5186666800,37400,37400,37400,37350,347
|
|
20231024,130000,5173696450,37400,37500,37500,37400,1145
|
|
20231024,125900,5130857150,37500,37500,37500,37500,12
|
|
20231024,125800,5130407150,37450,37450,37500,37450,88
|
|
20231024,125700,5127111450,37450,37400,37450,37400,96
|
|
20231024,125600,5123518500,37450,37450,37450,37450,7
|
|
20231024,125500,5123256350,37550,37400,37550,37400,1002
|
|
20231024,125400,5085688800,37400,37350,37400,37350,38
|
|
20231024,125300,5084268600,37400,37400,37400,37400,14
|
|
20231024,125200,5083745000,37350,37400,37400,37350,784
|
|
20231024,125100,5054458250,37450,37400,37450,37400,200
|
|
20231024,125000,5046968300,37450,37400,37450,37400,54
|
|
20231024,124900,5044947700,37400,37400,37400,37350,220
|
|
20231024,124800,5036719950,37400,37400,37400,37400,19
|
|
20231024,124700,5036009350,37400,37450,37450,37350,676
|
|
20231024,124600,5010735650,37450,37450,37450,37450,12
|
|
20231024,124500,5010286250,37450,37400,37450,37400,33
|
|
20231024,124400,5009051950,37400,37400,37400,37400,39
|
|
20231024,124300,5007593350,37400,37400,37450,37350,662
|
|
20231024,124200,4982834950,37400,37400,37400,37400,259
|
|
20231024,124100,4973148350,37400,37400,37400,37400,20
|
|
20231024,124000,4972400350,37400,37400,37400,37400,31
|
|
20231024,123900,4971240950,37400,37350,37400,37350,38
|
|
20231024,123800,4969820650,37350,37350,37350,37350,25
|
|
20231024,123700,4968886900,37350,37350,37350,37350,69
|
|
20231024,123600,4966309750,37350,37300,37350,37300,22
|
|
20231024,123500,4965489050,37300,37350,37350,37300,164
|
|
20231024,123400,4959365000,37350,37350,37350,37350,62
|
|
20231024,123300,4957049300,37350,37350,37350,37350,65
|
|
20231024,123200,4954621550,37400,37300,37400,37300,415
|
|
20231024,123100,4939137050,37300,37300,37300,37300,29
|
|
20231024,123000,4938055350,37300,37300,37300,37300,4
|
|
20231024,122900,4937906150,37250,37250,37300,37250,108
|
|
20231024,122800,4933882550,37250,37400,37400,37250,1261
|
|
20231024,122700,4886808900,37400,37350,37400,37350,211
|
|
20231024,122600,4878918400,37400,37400,37400,37350,85
|
|
20231024,122500,4875739500,37400,37450,37450,37400,220
|
|
20231024,122400,4867510600,37450,37400,37450,37400,56
|
|
20231024,122300,4865415400,37400,37400,37400,37400,8
|
|
20231024,122200,4865116200,37400,37350,37400,37350,170
|
|
20231024,122100,4858763100,37350,37350,37350,37350,16
|
|
20231024,122000,4858165500,37350,37350,37350,37350,110
|
|
20231024,121900,4854057000,37350,37350,37350,37300,84
|
|
20231024,121800,4850919700,37350,37300,37350,37300,29
|
|
20231024,121700,4849836950,37300,37300,37300,37300,19
|
|
20231024,121600,4849128250,37300,37300,37300,37300,143
|
|
20231024,121500,4843794350,37300,37300,37300,37300,18
|
|
20231024,121400,4843122950,37250,37300,37350,37250,296
|
|
20231024,121300,4832087100,37350,37300,37350,37300,24
|
|
20231024,121200,4831190750,37300,37300,37300,37300,2
|
|
20231024,121100,4831116150,37350,37250,37350,37250,220
|
|
20231024,121000,4822915100,37250,37350,37350,37250,524
|
|
20231024,120900,4803372850,37350,37450,37450,37350,1050
|
|
20231024,120800,4764142050,37450,37450,37450,37450,20
|
|
20231024,120700,4763393050,37450,37450,37450,37400,26
|
|
20231024,120600,4762419450,37400,37400,37400,37400,214
|
|
20231024,120500,4754415850,37400,37400,37400,37400,208
|
|
20231024,120400,4746636650,37400,37400,37400,37350,181
|
|
20231024,120300,4739870700,37400,37400,37400,37400,0
|
|
20231024,120200,4739870700,37400,37400,37400,37400,102
|
|
20231024,120100,4736055900,37400,37400,37450,37400,153
|
|
20231024,120000,4730332400,37400,37400,37400,37400,1
|
|
20231024,115900,4730295000,37450,37400,37450,37400,970
|
|
20231024,115800,4694001800,37450,37500,37500,37450,655
|
|
20231024,115700,4669471700,37500,37500,37500,37450,399
|
|
20231024,115600,4654510150,37500,37550,37550,37500,29
|
|
20231024,115500,4653422050,37500,37500,37550,37500,330
|
|
20231024,115400,4641043400,37500,37550,37550,37500,1463
|
|
20231024,115300,4586178100,37550,37600,37600,37550,771
|
|
20231024,115200,4557207900,37650,37650,37650,37650,12
|
|
20231024,115100,4556756100,37650,37700,37700,37650,191
|
|
20231024,115000,4549564350,37650,37650,37650,37650,350
|
|
20231024,114900,4536386850,37600,37650,37650,37600,84
|
|
20231024,114800,4533227250,37650,37650,37650,37600,230
|
|
20231024,114700,4524570250,37650,37650,37650,37650,8
|
|
20231024,114600,4524269050,37650,37700,37700,37650,196
|
|
20231024,114500,4516888800,37700,37650,37700,37650,249
|
|
20231024,114400,4507511700,37700,37700,37700,37650,308
|
|
20231024,114300,4495911550,37700,37700,37700,37700,166
|
|
20231024,114200,4489653350,37700,37650,37700,37650,406
|
|
20231024,114100,4474367150,37650,37600,37700,37600,3763
|
|
20231024,114000,4332738300,37600,37650,37650,37600,323
|
|
20231024,113900,4320592700,37600,37600,37650,37600,1613
|
|
20231024,113800,4259943250,37600,37550,37600,37550,934
|
|
20231024,113700,4224825300,37550,37550,37600,37550,195
|
|
20231024,113600,4217502400,37550,37500,37550,37500,392
|
|
20231024,113500,4202785150,37500,37550,37550,37500,481
|
|
20231024,113400,4184733300,37550,37550,37600,37500,92
|
|
20231024,113300,4181278600,37550,37600,37600,37550,781
|
|
20231024,113200,4151926750,37600,37550,37600,37550,345
|
|
20231024,113100,4138965200,37500,37500,37550,37500,74
|
|
20231024,113000,4136186750,37500,37500,37500,37500,378
|
|
20231024,112900,4122011750,37450,37500,37550,37450,1083
|
|
20231024,112800,4081378650,37500,37500,37500,37450,223
|
|
20231024,112700,4073026200,37500,37300,37500,37300,837
|
|
20231024,112600,4041712150,37350,37350,37350,37350,75
|
|
20231024,112500,4038910900,37350,37350,37350,37350,91
|
|
20231024,112400,4035512050,37350,37350,37400,37300,231
|
|
20231024,112300,4026883750,37350,37350,37350,37350,25
|
|
20231024,112200,4025950000,37350,37350,37400,37350,800
|
|
20231024,112100,3996069350,37350,37300,37350,37300,623
|
|
20231024,112000,3972822850,37350,37400,37400,37350,417
|
|
20231024,111900,3957243200,37350,37400,37400,37300,577
|
|
20231024,111800,3935678450,37400,37250,37400,37250,918
|
|
20231024,111700,3901419250,37250,37250,37250,37250,90
|
|
20231024,111600,3898066750,37200,37200,37250,37200,133
|
|
20231024,111500,3893118550,37250,37200,37300,37200,518
|
|
20231024,111400,3873809300,37200,37150,37200,37150,117
|
|
20231024,111300,3869456950,37150,37200,37200,37150,571
|
|
20231024,111200,3848223650,37200,37100,37200,37100,449
|
|
20231024,111100,3831528300,37100,37000,37150,37000,969
|
|
20231024,111000,3795662750,36950,36950,37000,36950,957
|
|
20231024,110900,3760300350,37000,37000,37000,37000,77
|
|
20231024,110800,3757451350,37000,36950,37000,36950,15
|
|
20231024,110700,3756896500,36950,36900,36950,36900,299
|
|
20231024,110600,3745860400,36900,36850,36900,36850,5
|
|
20231024,110500,3745676050,36850,36800,36850,36750,620
|
|
20231024,110400,3722853200,36800,36700,36800,36700,1605
|
|
20231024,110300,3663916250,36700,36700,36700,36700,0
|
|
20231024,110200,3663916250,36700,36650,36700,36650,756
|
|
20231024,110100,3636203350,36650,36650,36650,36650,266
|
|
20231024,110000,3626454450,36650,36600,36650,36600,190
|
|
20231024,105900,3619491000,36650,36550,36650,36550,615
|
|
20231024,105800,3596987500,36600,36550,36600,36550,239
|
|
20231024,105700,3588251950,36550,36550,36550,36550,127
|
|
20231024,105600,3583610100,36500,36500,36550,36500,62
|
|
20231024,105500,3581345400,36500,36450,36500,36450,640
|
|
20231024,105400,3557987200,36450,36400,36450,36400,295
|
|
20231024,105300,3547236050,36450,36450,36450,36400,163
|
|
20231024,105200,3541295200,36400,36400,36400,36400,46
|
|
20231024,105100,3539620800,36400,36450,36450,36400,677
|
|
20231024,105000,3514955300,36450,36450,36450,36450,2
|
|
20231024,104900,3514882400,36500,36500,36500,36450,151
|
|
20231024,104800,3509376650,36500,36450,36500,36400,385
|
|
20231024,104700,3495350650,36450,36500,36500,36450,630
|
|
20231024,104600,3472356450,36500,36400,36500,36400,466
|
|
20231024,104500,3455368650,36350,36350,36350,36350,199
|
|
20231024,104400,3448135000,36350,36350,36350,36300,381
|
|
20231024,104300,3434303650,36300,36300,36300,36300,293
|
|
20231024,104200,3423667750,36300,36350,36350,36300,355
|
|
20231024,104100,3410764000,36350,36400,36400,36350,262
|
|
20231024,104000,3401237550,36400,36250,36400,36250,524
|
|
20231024,103900,3382228200,36250,36200,36250,36200,800
|
|
20231024,103800,3353267900,36200,36250,36250,36200,23
|
|
20231024,103700,3352434950,36300,36350,36350,36250,2149
|
|
20231024,103600,3274337000,36300,36200,36300,36200,790
|
|
20231024,103500,3245679050,36200,36200,36200,36150,848
|
|
20231024,103400,3214981700,36200,36150,36200,36150,345
|
|
20231024,103300,3202492900,36150,36150,36200,36150,283
|
|
20231024,103200,3192259950,36200,36200,36200,36200,402
|
|
20231024,103100,3177707550,36150,36100,36150,36050,440
|
|
20231024,103000,3161823800,36100,36050,36100,36050,489
|
|
20231024,102900,3144193350,36000,36000,36050,36000,203
|
|
20231024,102800,3136883350,36000,35950,36000,35950,706
|
|
20231024,102700,3111476550,36000,36100,36100,35950,4506
|
|
20231024,102600,2949117500,36100,36100,36100,36050,1903
|
|
20231024,102500,2880474100,36100,36050,36100,36050,181
|
|
20231024,102400,2873941500,36050,36050,36100,36050,615
|
|
20231024,102300,2851764600,36050,36050,36050,36000,676
|
|
20231024,102200,2827421450,36050,36050,36050,36000,2480
|
|
20231024,102100,2738042550,36050,36150,36150,36000,1475
|
|
20231024,102000,2684863900,36100,36150,36150,36100,540
|
|
20231024,101900,2665367600,36150,36250,36250,36150,1366
|
|
20231024,101800,2615892650,36300,36300,36300,36300,36
|
|
20231024,101700,2614585850,36300,36300,36300,36300,21
|
|
20231024,101600,2613823550,36300,36300,36300,36250,76
|
|
20231024,101500,2611067500,36300,36350,36350,36300,270
|
|
20231024,101400,2601265200,36300,36300,36350,36300,862
|
|
20231024,101300,2569973250,36350,36350,36350,36350,2087
|
|
20231024,101200,2494110800,36400,36350,36400,36350,134
|
|
20231024,101100,2489233300,36400,36400,36400,36400,158
|
|
20231024,101000,2483482100,36400,36400,36400,36400,2526
|
|
20231024,100900,2391535700,36400,36450,36450,36400,190
|
|
20231024,100800,2384611700,36450,36450,36450,36450,700
|
|
20231024,100700,2359096700,36450,36450,36450,36450,91
|
|
20231024,100600,2355779750,36450,36450,36450,36450,660
|
|
20231024,100500,2331722750,36400,36450,36450,36400,1387
|
|
20231024,100400,2281207750,36450,36450,36450,36450,14
|
|
20231024,100300,2280697450,36450,36450,36500,36450,379
|
|
20231024,100200,2266878400,36450,36450,36450,36400,373
|
|
20231024,100100,2253285700,36450,36400,36450,36400,1189
|
|
20231024,100000,2210002650,36400,36350,36400,36350,38
|
|
20231024,095900,2208620800,36350,36350,36350,36350,711
|
|
20231024,095800,2182775950,36400,36350,36400,36350,6
|
|
20231024,095700,2182557700,36400,36350,36400,36350,162
|
|
20231024,095600,2176668700,36350,36400,36450,36350,1762
|
|
20231024,095500,2112535850,36450,36450,36450,36400,453
|
|
20231024,095400,2096024250,36500,36450,36500,36450,128
|
|
20231024,095300,2091357250,36500,36500,36500,36500,15
|
|
20231024,095200,2090809750,36500,36450,36500,36450,98
|
|
20231024,095100,2087237600,36450,36450,36500,36400,925
|
|
20231024,095000,2053524500,36400,36350,36400,36350,424
|
|
20231024,094900,2038091050,36400,36350,36400,36350,1608
|
|
20231024,094800,1979638750,36400,36450,36500,36400,1193
|
|
20231024,094700,1936177600,36500,36550,36600,36450,645
|
|
20231024,094600,1912625600,36600,36550,36600,36550,411
|
|
20231024,094500,1897600950,36600,36650,36650,36550,1094
|
|
20231024,094400,1857559050,36650,36700,36700,36650,1352
|
|
20231024,094300,1808004600,36700,36700,36700,36700,811
|
|
20231024,094200,1778240900,36700,36700,36700,36650,205
|
|
20231024,094100,1770724000,36700,36700,36700,36700,504
|
|
20231024,094000,1752227200,36700,36750,36750,36700,12
|
|
20231024,093900,1751786500,36750,36700,36750,36700,69
|
|
20231024,093800,1749253750,36750,36750,36750,36650,1087
|
|
20231024,093700,1709365400,36750,36950,36950,36750,1477
|
|
20231024,093600,1654926300,36950,36950,36950,36950,338
|
|
20231024,093500,1642437200,36950,36950,36950,36950,223
|
|
20231024,093400,1634197350,36950,36950,36950,36950,633
|
|
20231024,093300,1610808000,36900,36950,36950,36900,747
|
|
20231024,093200,1583241750,36950,36950,36950,36900,137
|
|
20231024,093100,1578182100,36950,36950,36950,36900,2158
|
|
20231024,093000,1498463200,36950,36950,36950,36900,155
|
|
20231024,092900,1492743300,36950,36800,36950,36800,1264
|
|
20231024,092800,1446186650,36800,37050,37050,36750,1164
|
|
20231024,092700,1403250250,37000,37250,37250,37000,1450
|
|
20231024,092600,1349301100,37250,37300,37400,37250,1668
|
|
20231024,092500,1287120000,37300,37500,37500,37250,1081
|
|
20231024,092400,1246766600,37600,37650,37650,37550,323
|
|
20231024,092300,1234621400,37600,37650,37650,37600,268
|
|
20231024,092200,1224540350,37650,37600,37650,37600,467
|
|
20231024,092100,1206971850,37600,37550,37600,37550,639
|
|
20231024,092000,1182948350,37500,37500,37500,37450,928
|
|
20231024,091900,1148150850,37500,37450,37500,37450,545
|
|
20231024,091800,1127728800,37450,37450,37450,37400,447
|
|
20231024,091700,1110995500,37450,37500,37500,37400,266
|
|
20231024,091600,1101032300,37550,37800,37800,37550,2784
|
|
20231024,091500,996114700,37800,37800,37850,37750,263
|
|
20231024,091400,986169350,37850,37800,37850,37800,374
|
|
20231024,091300,972023750,37800,37750,37800,37700,388
|
|
20231024,091200,957367800,37800,37750,37800,37700,1393
|
|
20231024,091100,904737300,37750,37600,37750,37600,574
|
|
20231024,091000,883107450,37600,37650,37700,37600,359
|
|
20231024,090900,869591000,37600,37750,37750,37600,2207
|
|
20231024,090800,786399600,37750,37800,37800,37700,368
|
|
20231024,090700,772490350,37800,37700,37800,37700,1289
|
|
20231024,090600,723837950,37650,37600,37700,37600,1924
|
|
20231024,090500,651420600,37550,37450,37600,37450,5020
|
|
20231024,090400,463091250,37450,37350,37450,37350,622
|
|
20231024,090300,439821650,37300,37500,37500,37250,903
|
|
20231024,090200,406053250,37550,37350,37550,37300,3576
|
|
20231024,090100,272218500,37300,37400,37400,37000,1277
|
|
20231024,090000,224530950,37400,36900,37550,36900,6054
|