767 lines
40 KiB
CSV
767 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,214400,4803377100,88200,88200,88200,88200,804
|
|
20241007,214300,4803377100,88200,88200,88200,88200,0
|
|
20241007,214200,4803377100,88200,88200,88200,88200,0
|
|
20241007,214100,4803377100,88200,88200,88200,88200,0
|
|
20241007,214000,4803377100,88200,88200,88200,88200,0
|
|
20241007,213900,4803377100,88200,88200,88200,88200,0
|
|
20241007,213800,4803377100,88200,88200,88200,88200,0
|
|
20241007,213700,4803377100,88200,88200,88200,88200,0
|
|
20241007,213600,4803377100,88200,88200,88200,88200,0
|
|
20241007,213500,4803377100,88200,88200,88200,88200,0
|
|
20241007,213400,4803377100,88200,88200,88200,88200,0
|
|
20241007,213300,4803377100,88200,88200,88200,88200,0
|
|
20241007,213200,4803377100,88200,88200,88200,88200,0
|
|
20241007,213100,4803377100,88200,88200,88200,88200,0
|
|
20241007,213000,4803377100,88200,88200,88200,88200,0
|
|
20241007,212900,4803377100,88200,88200,88200,88200,0
|
|
20241007,212800,4803377100,88200,88200,88200,88200,0
|
|
20241007,212700,4803377100,88200,88200,88200,88200,0
|
|
20241007,212600,4803377100,88200,88200,88200,88200,0
|
|
20241007,212500,4803377100,88200,88200,88200,88200,0
|
|
20241007,212400,4803377100,88200,88200,88200,88200,0
|
|
20241007,212300,4803377100,88200,88200,88200,88200,0
|
|
20241007,212200,4803377100,88200,88200,88200,88200,0
|
|
20241007,212100,4803377100,88200,88200,88200,88200,0
|
|
20241007,212000,4803377100,88200,88200,88200,88200,0
|
|
20241007,211900,4803377100,88200,88200,88200,88200,0
|
|
20241007,211800,4803377100,88200,88200,88200,88200,0
|
|
20241007,211700,4803377100,88200,88200,88200,88200,0
|
|
20241007,211600,4803377100,88200,88200,88200,88200,0
|
|
20241007,211500,4803377100,88200,88200,88200,88200,0
|
|
20241007,211400,4803377100,88200,88200,88200,88200,804
|
|
20241007,211300,4803377100,88200,88200,88200,88200,0
|
|
20241007,211200,4803377100,88200,88200,88200,88200,0
|
|
20241007,211100,4803377100,88200,88200,88200,88200,0
|
|
20241007,211000,4803377100,88200,88200,88200,88200,0
|
|
20241007,210900,4803377100,88200,88200,88200,88200,0
|
|
20241007,210800,4803377100,88200,88200,88200,88200,0
|
|
20241007,210700,4803377100,88200,88200,88200,88200,0
|
|
20241007,210600,4803377100,88200,88200,88200,88200,0
|
|
20241007,210500,4803377100,88200,88200,88200,88200,0
|
|
20241007,210400,4803377100,88200,88200,88200,88200,0
|
|
20241007,210300,4803377100,88200,88200,88200,88200,0
|
|
20241007,210200,4803377100,88200,88200,88200,88200,0
|
|
20241007,210100,4803377100,88200,88200,88200,88200,0
|
|
20241007,210000,4803377100,88200,88200,88200,88200,0
|
|
20241007,205900,4803377100,88200,88200,88200,88200,0
|
|
20241007,205800,4803377100,88200,88200,88200,88200,0
|
|
20241007,205700,4803377100,88200,88200,88200,88200,0
|
|
20241007,205600,4803377100,88200,88200,88200,88200,0
|
|
20241007,205500,4803377100,88200,88200,88200,88200,0
|
|
20241007,205400,4803377100,88200,88200,88200,88200,0
|
|
20241007,205300,4803377100,88200,88200,88200,88200,0
|
|
20241007,205200,4803377100,88200,88200,88200,88200,0
|
|
20241007,205100,4803377100,88200,88200,88200,88200,0
|
|
20241007,205000,4803377100,88200,88200,88200,88200,0
|
|
20241007,204900,4803377100,88200,88200,88200,88200,0
|
|
20241007,204800,4803377100,88200,88200,88200,88200,0
|
|
20241007,204700,4803377100,88200,88200,88200,88200,0
|
|
20241007,204600,4803377100,88200,88200,88200,88200,0
|
|
20241007,204500,4803377100,88200,88200,88200,88200,0
|
|
20241007,204400,4803377100,88200,88200,88200,88200,804
|
|
20241007,204300,4803377100,88200,88200,88200,88200,0
|
|
20241007,204200,4803377100,88200,88200,88200,88200,0
|
|
20241007,204100,4803377100,88200,88200,88200,88200,0
|
|
20241007,204000,4803377100,88200,88200,88200,88200,0
|
|
20241007,203900,4803377100,88200,88200,88200,88200,0
|
|
20241007,203800,4803377100,88200,88200,88200,88200,0
|
|
20241007,203700,4803377100,88200,88200,88200,88200,0
|
|
20241007,203600,4803377100,88200,88200,88200,88200,0
|
|
20241007,203500,4803377100,88200,88200,88200,88200,0
|
|
20241007,203400,4803377100,88200,88200,88200,88200,0
|
|
20241007,203300,4803377100,88200,88200,88200,88200,0
|
|
20241007,203200,4803377100,88200,88200,88200,88200,0
|
|
20241007,203100,4803377100,88200,88200,88200,88200,0
|
|
20241007,203000,4803377100,88200,88200,88200,88200,0
|
|
20241007,202900,4803377100,88200,88200,88200,88200,0
|
|
20241007,202800,4803377100,88200,88200,88200,88200,0
|
|
20241007,202700,4803377100,88200,88200,88200,88200,0
|
|
20241007,202600,4803377100,88200,88200,88200,88200,0
|
|
20241007,202500,4803377100,88200,88200,88200,88200,0
|
|
20241007,202400,4803377100,88200,88200,88200,88200,0
|
|
20241007,202300,4803377100,88200,88200,88200,88200,0
|
|
20241007,202200,4803377100,88200,88200,88200,88200,0
|
|
20241007,202100,4803377100,88200,88200,88200,88200,0
|
|
20241007,202000,4803377100,88200,88200,88200,88200,0
|
|
20241007,201900,4803377100,88200,88200,88200,88200,0
|
|
20241007,201800,4803377100,88200,88200,88200,88200,0
|
|
20241007,201700,4803377100,88200,88200,88200,88200,0
|
|
20241007,201600,4803377100,88200,88200,88200,88200,0
|
|
20241007,201500,4803377100,88200,88200,88200,88200,0
|
|
20241007,201400,4803377100,88200,88200,88200,88200,804
|
|
20241007,201300,4803377100,88200,88200,88200,88200,0
|
|
20241007,201200,4803377100,88200,88200,88200,88200,0
|
|
20241007,201100,4803377100,88200,88200,88200,88200,0
|
|
20241007,201000,4803377100,88200,88200,88200,88200,0
|
|
20241007,200900,4803377100,88200,88200,88200,88200,0
|
|
20241007,200800,4803377100,88200,88200,88200,88200,0
|
|
20241007,200700,4803377100,88200,88200,88200,88200,0
|
|
20241007,200600,4803377100,88200,88200,88200,88200,0
|
|
20241007,200500,4803377100,88200,88200,88200,88200,0
|
|
20241007,200400,4803377100,88200,88200,88200,88200,0
|
|
20241007,200300,4803377100,88200,88200,88200,88200,0
|
|
20241007,200200,4803377100,88200,88200,88200,88200,0
|
|
20241007,200100,4803377100,88200,88200,88200,88200,0
|
|
20241007,200000,4803377100,88200,88200,88200,88200,0
|
|
20241007,195900,4803377100,88200,88200,88200,88200,0
|
|
20241007,195800,4803377100,88200,88200,88200,88200,0
|
|
20241007,195700,4803377100,88200,88200,88200,88200,0
|
|
20241007,195600,4803377100,88200,88200,88200,88200,0
|
|
20241007,195500,4803377100,88200,88200,88200,88200,0
|
|
20241007,195400,4803377100,88200,88200,88200,88200,0
|
|
20241007,195300,4803377100,88200,88200,88200,88200,0
|
|
20241007,195200,4803377100,88200,88200,88200,88200,0
|
|
20241007,195100,4803377100,88200,88200,88200,88200,0
|
|
20241007,195000,4803377100,88200,88200,88200,88200,0
|
|
20241007,194900,4803377100,88200,88200,88200,88200,0
|
|
20241007,194800,4803377100,88200,88200,88200,88200,0
|
|
20241007,194700,4803377100,88200,88200,88200,88200,0
|
|
20241007,194600,4803377100,88200,88200,88200,88200,0
|
|
20241007,194500,4803377100,88200,88200,88200,88200,0
|
|
20241007,194400,4803377100,88200,88200,88200,88200,804
|
|
20241007,194300,4803377100,88200,88200,88200,88200,0
|
|
20241007,194200,4803377100,88200,88200,88200,88200,0
|
|
20241007,194100,4803377100,88200,88200,88200,88200,0
|
|
20241007,194000,4803377100,88200,88200,88200,88200,0
|
|
20241007,193900,4803377100,88200,88200,88200,88200,0
|
|
20241007,193800,4803377100,88200,88200,88200,88200,0
|
|
20241007,193700,4803377100,88200,88200,88200,88200,0
|
|
20241007,193600,4803377100,88200,88200,88200,88200,0
|
|
20241007,193500,4803377100,88200,88200,88200,88200,0
|
|
20241007,193400,4803377100,88200,88200,88200,88200,0
|
|
20241007,193300,4803377100,88200,88200,88200,88200,0
|
|
20241007,193200,4803377100,88200,88200,88200,88200,0
|
|
20241007,193100,4803377100,88200,88200,88200,88200,0
|
|
20241007,193000,4803377100,88200,88200,88200,88200,0
|
|
20241007,192900,4803377100,88200,88200,88200,88200,0
|
|
20241007,192800,4803377100,88200,88200,88200,88200,0
|
|
20241007,192700,4803377100,88200,88200,88200,88200,0
|
|
20241007,192600,4803377100,88200,88200,88200,88200,0
|
|
20241007,192500,4803377100,88200,88200,88200,88200,0
|
|
20241007,192400,4803377100,88200,88200,88200,88200,0
|
|
20241007,192300,4803377100,88200,88200,88200,88200,0
|
|
20241007,192200,4803377100,88200,88200,88200,88200,0
|
|
20241007,192100,4803377100,88200,88200,88200,88200,0
|
|
20241007,192000,4803377100,88200,88200,88200,88200,0
|
|
20241007,191900,4803377100,88200,88200,88200,88200,0
|
|
20241007,191800,4803377100,88200,88200,88200,88200,0
|
|
20241007,191700,4803377100,88200,88200,88200,88200,0
|
|
20241007,191600,4803377100,88200,88200,88200,88200,0
|
|
20241007,191500,4803377100,88200,88200,88200,88200,0
|
|
20241007,191400,4803377100,88200,88200,88200,88200,804
|
|
20241007,191300,4803377100,88200,88200,88200,88200,0
|
|
20241007,191200,4803377100,88200,88200,88200,88200,0
|
|
20241007,191100,4803377100,88200,88200,88200,88200,0
|
|
20241007,191000,4803377100,88200,88200,88200,88200,0
|
|
20241007,190900,4803377100,88200,88200,88200,88200,0
|
|
20241007,190800,4803377100,88200,88200,88200,88200,0
|
|
20241007,190700,4803377100,88200,88200,88200,88200,0
|
|
20241007,190600,4803377100,88200,88200,88200,88200,0
|
|
20241007,190500,4803377100,88200,88200,88200,88200,0
|
|
20241007,190400,4803377100,88200,88200,88200,88200,0
|
|
20241007,190300,4803377100,88200,88200,88200,88200,0
|
|
20241007,190200,4803377100,88200,88200,88200,88200,0
|
|
20241007,190100,4803377100,88200,88200,88200,88200,0
|
|
20241007,190000,4803377100,88200,88200,88200,88200,0
|
|
20241007,185900,4803377100,88200,88200,88200,88200,0
|
|
20241007,185800,4803377100,88200,88200,88200,88200,0
|
|
20241007,185700,4803377100,88200,88200,88200,88200,0
|
|
20241007,185600,4803377100,88200,88200,88200,88200,0
|
|
20241007,185500,4803377100,88200,88200,88200,88200,0
|
|
20241007,185400,4803377100,88200,88200,88200,88200,0
|
|
20241007,185300,4803377100,88200,88200,88200,88200,0
|
|
20241007,185200,4803377100,88200,88200,88200,88200,0
|
|
20241007,185100,4803377100,88200,88200,88200,88200,0
|
|
20241007,185000,4803377100,88200,88200,88200,88200,0
|
|
20241007,184900,4803377100,88200,88200,88200,88200,0
|
|
20241007,184800,4803377100,88200,88200,88200,88200,0
|
|
20241007,184700,4803377100,88200,88200,88200,88200,0
|
|
20241007,184600,4803377100,88200,88200,88200,88200,0
|
|
20241007,184500,4803377100,88200,88200,88200,88200,0
|
|
20241007,184400,4803377100,88200,88200,88200,88200,804
|
|
20241007,184300,4803377100,88200,88200,88200,88200,0
|
|
20241007,184200,4803377100,88200,88200,88200,88200,0
|
|
20241007,184100,4803377100,88200,88200,88200,88200,0
|
|
20241007,184000,4803377100,88200,88200,88200,88200,0
|
|
20241007,183900,4803377100,88200,88200,88200,88200,0
|
|
20241007,183800,4803377100,88200,88200,88200,88200,0
|
|
20241007,183700,4803377100,88200,88200,88200,88200,0
|
|
20241007,183600,4803377100,88200,88200,88200,88200,0
|
|
20241007,183500,4803377100,88200,88200,88200,88200,0
|
|
20241007,183400,4803377100,88200,88200,88200,88200,0
|
|
20241007,183300,4803377100,88200,88200,88200,88200,0
|
|
20241007,183200,4803377100,88200,88200,88200,88200,0
|
|
20241007,183100,4803377100,88200,88200,88200,88200,0
|
|
20241007,183000,4803377100,88200,88200,88200,88200,0
|
|
20241007,182900,4803377100,88200,88200,88200,88200,0
|
|
20241007,182800,4803377100,88200,88200,88200,88200,0
|
|
20241007,182700,4803377100,88200,88200,88200,88200,0
|
|
20241007,182600,4803377100,88200,88200,88200,88200,0
|
|
20241007,182500,4803377100,88200,88200,88200,88200,0
|
|
20241007,182400,4803377100,88200,88200,88200,88200,0
|
|
20241007,182300,4803377100,88200,88200,88200,88200,0
|
|
20241007,182200,4803377100,88200,88200,88200,88200,0
|
|
20241007,182100,4803377100,88200,88200,88200,88200,0
|
|
20241007,182000,4803377100,88200,88200,88200,88200,0
|
|
20241007,181900,4803377100,88200,88200,88200,88200,0
|
|
20241007,181800,4803377100,88200,88200,88200,88200,0
|
|
20241007,181700,4803377100,88200,88200,88200,88200,0
|
|
20241007,181600,4803377100,88200,88200,88200,88200,0
|
|
20241007,181500,4803377100,88200,88200,88200,88200,0
|
|
20241007,181400,4803377100,88200,88200,88200,88200,804
|
|
20241007,181300,4803377100,88200,88200,88200,88200,0
|
|
20241007,181200,4803377100,88200,88200,88200,88200,0
|
|
20241007,181100,4803377100,88200,88200,88200,88200,0
|
|
20241007,181000,4803377100,88200,88200,88200,88200,0
|
|
20241007,180900,4803377100,88200,88200,88200,88200,0
|
|
20241007,180800,4803377100,88200,88200,88200,88200,0
|
|
20241007,180700,4803377100,88200,88200,88200,88200,0
|
|
20241007,180600,4803377100,88200,88200,88200,88200,0
|
|
20241007,180500,4803377100,88200,88200,88200,88200,0
|
|
20241007,180400,4803377100,88200,88200,88200,88200,0
|
|
20241007,180300,4803377100,88200,88200,88200,88200,0
|
|
20241007,180200,4803377100,88200,88200,88200,88200,0
|
|
20241007,180100,4803377100,88200,88200,88200,88200,0
|
|
20241007,180000,4803377100,88200,88200,88200,88200,0
|
|
20241007,175900,4803377100,88200,88200,88200,88200,0
|
|
20241007,175800,4803377100,88200,88200,88200,88200,0
|
|
20241007,175700,4803377100,88200,88200,88200,88200,0
|
|
20241007,175600,4803377100,88200,88200,88200,88200,0
|
|
20241007,175500,4803377100,88200,88200,88200,88200,0
|
|
20241007,175400,4803377100,88200,88200,88200,88200,0
|
|
20241007,175300,4803377100,88200,88200,88200,88200,0
|
|
20241007,175200,4803377100,88200,88200,88200,88200,0
|
|
20241007,175100,4803377100,88200,88200,88200,88200,0
|
|
20241007,175000,4803377100,88200,88200,88200,88200,0
|
|
20241007,174900,4803377100,88200,88200,88200,88200,0
|
|
20241007,174800,4803377100,88200,88200,88200,88200,0
|
|
20241007,174700,4803377100,88200,88200,88200,88200,0
|
|
20241007,174600,4803377100,88200,88200,88200,88200,0
|
|
20241007,174500,4803377100,88200,88200,88200,88200,0
|
|
20241007,174400,4803377100,88200,88200,88200,88200,804
|
|
20241007,174300,4803377100,88200,88200,88200,88200,0
|
|
20241007,174200,4803377100,88200,88200,88200,88200,0
|
|
20241007,174100,4803377100,88200,88200,88200,88200,0
|
|
20241007,174000,4803377100,88200,88200,88200,88200,0
|
|
20241007,173900,4803377100,88200,88200,88200,88200,0
|
|
20241007,173800,4803377100,88200,88200,88200,88200,0
|
|
20241007,173700,4803377100,88200,88200,88200,88200,0
|
|
20241007,173600,4803377100,88200,88200,88200,88200,0
|
|
20241007,173500,4803377100,88200,88200,88200,88200,0
|
|
20241007,173400,4803377100,88200,88200,88200,88200,0
|
|
20241007,173300,4803377100,88200,88200,88200,88200,0
|
|
20241007,173200,4803377100,88200,88200,88200,88200,0
|
|
20241007,173100,4803377100,88200,88200,88200,88200,0
|
|
20241007,173000,4803377100,88200,88200,88200,88200,0
|
|
20241007,172900,4803377100,88200,88200,88200,88200,0
|
|
20241007,172800,4803377100,88200,88200,88200,88200,0
|
|
20241007,172700,4803377100,88200,88200,88200,88200,0
|
|
20241007,172600,4803377100,88200,88200,88200,88200,0
|
|
20241007,172500,4803377100,88200,88200,88200,88200,0
|
|
20241007,172400,4803377100,88200,88200,88200,88200,0
|
|
20241007,172300,4803377100,88200,88200,88200,88200,0
|
|
20241007,172200,4803377100,88200,88200,88200,88200,0
|
|
20241007,172100,4803377100,88200,88200,88200,88200,0
|
|
20241007,172000,4803377100,88200,88200,88200,88200,0
|
|
20241007,171900,4803377100,88200,88200,88200,88200,0
|
|
20241007,171800,4803377100,88200,88200,88200,88200,0
|
|
20241007,171700,4803377100,88200,88200,88200,88200,0
|
|
20241007,171600,4803377100,88200,88200,88200,88200,0
|
|
20241007,171500,4803377100,88200,88200,88200,88200,0
|
|
20241007,171400,4803377100,88200,88200,88200,88200,804
|
|
20241007,171300,4803377100,88200,88200,88200,88200,0
|
|
20241007,171200,4803377100,88200,88200,88200,88200,0
|
|
20241007,171100,4803377100,88200,88200,88200,88200,0
|
|
20241007,171000,4803377100,88200,88200,88200,88200,0
|
|
20241007,170900,4803377100,88200,88200,88200,88200,0
|
|
20241007,170800,4803377100,88200,88200,88200,88200,0
|
|
20241007,170700,4803377100,88200,88200,88200,88200,0
|
|
20241007,170600,4803377100,88200,88200,88200,88200,0
|
|
20241007,170500,4803377100,88200,88200,88200,88200,0
|
|
20241007,170400,4803377100,88200,88200,88200,88200,0
|
|
20241007,170300,4803377100,88200,88200,88200,88200,0
|
|
20241007,170200,4803377100,88200,88200,88200,88200,0
|
|
20241007,170100,4803377100,88200,88200,88200,88200,0
|
|
20241007,170000,4803377100,88200,88200,88200,88200,0
|
|
20241007,165900,4803377100,88200,88200,88200,88200,0
|
|
20241007,165800,4803377100,88200,88200,88200,88200,0
|
|
20241007,165700,4803377100,88200,88200,88200,88200,0
|
|
20241007,165600,4803377100,88200,88200,88200,88200,0
|
|
20241007,165500,4803377100,88200,88200,88200,88200,0
|
|
20241007,165400,4803377100,88200,88200,88200,88200,0
|
|
20241007,165300,4803377100,88200,88200,88200,88200,0
|
|
20241007,165200,4803377100,88200,88200,88200,88200,0
|
|
20241007,165100,4803377100,88200,88200,88200,88200,0
|
|
20241007,165000,4803377100,88200,88200,88200,88200,0
|
|
20241007,164900,4803377100,88200,88200,88200,88200,0
|
|
20241007,164800,4803377100,88200,88200,88200,88200,0
|
|
20241007,164700,4803377100,88200,88200,88200,88200,0
|
|
20241007,164600,4803377100,88200,88200,88200,88200,0
|
|
20241007,164500,4803377100,88200,88200,88200,88200,0
|
|
20241007,164400,4803377100,88200,88200,88200,88200,804
|
|
20241007,164300,4803377100,88200,88200,88200,88200,0
|
|
20241007,164200,4803377100,88200,88200,88200,88200,0
|
|
20241007,164100,4803377100,88200,88200,88200,88200,0
|
|
20241007,164000,4803377100,88200,88200,88200,88200,0
|
|
20241007,163900,4803377100,88200,88200,88200,88200,0
|
|
20241007,163800,4803377100,88200,88200,88200,88200,0
|
|
20241007,163700,4803377100,88200,88200,88200,88200,0
|
|
20241007,163600,4803377100,88200,88200,88200,88200,0
|
|
20241007,163500,4803377100,88200,88200,88200,88200,0
|
|
20241007,163400,4803377100,88200,88200,88200,88200,0
|
|
20241007,163300,4803377100,88200,88200,88200,88200,0
|
|
20241007,163200,4803377100,88200,88200,88200,88200,0
|
|
20241007,163100,4803377100,88200,88200,88200,88200,0
|
|
20241007,163000,4803377100,88200,88200,88200,88200,0
|
|
20241007,162900,4803377100,88200,88200,88200,88200,0
|
|
20241007,162800,4803377100,88200,88200,88200,88200,0
|
|
20241007,162700,4803377100,88200,88200,88200,88200,0
|
|
20241007,162600,4803377100,88200,88200,88200,88200,0
|
|
20241007,162500,4803377100,88200,88200,88200,88200,0
|
|
20241007,162400,4803377100,88200,88200,88200,88200,0
|
|
20241007,162300,4803377100,88200,88200,88200,88200,0
|
|
20241007,162200,4803377100,88200,88200,88200,88200,0
|
|
20241007,162100,4803377100,88200,88200,88200,88200,0
|
|
20241007,162000,4803377100,88200,88200,88200,88200,0
|
|
20241007,161900,4803377100,88200,88200,88200,88200,0
|
|
20241007,161800,4803377100,88200,88200,88200,88200,0
|
|
20241007,161700,4803377100,88200,88200,88200,88200,0
|
|
20241007,161600,4803377100,88200,88200,88200,88200,0
|
|
20241007,161500,4803377100,88200,88200,88200,88200,0
|
|
20241007,161400,4803377100,88200,88200,88200,88200,804
|
|
20241007,161300,4803377100,88200,88200,88200,88200,0
|
|
20241007,161200,4803377100,88200,88200,88200,88200,0
|
|
20241007,161100,4803377100,88200,88200,88200,88200,0
|
|
20241007,161000,4803377100,88200,88200,88200,88200,0
|
|
20241007,160900,4803377100,88200,88200,88200,88200,0
|
|
20241007,160800,4803377100,88200,88200,88200,88200,0
|
|
20241007,160700,4803377100,88200,88200,88200,88200,0
|
|
20241007,160600,4803377100,88200,88200,88200,88200,0
|
|
20241007,160500,4803377100,88200,88200,88200,88200,0
|
|
20241007,160400,4803377100,88200,88200,88200,88200,0
|
|
20241007,160300,4803377100,88200,88200,88200,88200,0
|
|
20241007,160200,4803377100,88200,88200,88200,88200,0
|
|
20241007,160100,4803377100,88200,88200,88200,88200,0
|
|
20241007,160000,4803377100,88200,88200,88200,88200,0
|
|
20241007,155900,4803377100,88200,88200,88200,88200,0
|
|
20241007,155800,4803377100,88200,88200,88200,88200,0
|
|
20241007,155700,4803377100,88200,88200,88200,88200,0
|
|
20241007,155600,4803377100,88200,88200,88200,88200,0
|
|
20241007,155500,4803377100,88200,88200,88200,88200,0
|
|
20241007,155400,4803377100,88200,88200,88200,88200,0
|
|
20241007,155300,4803377100,88200,88200,88200,88200,0
|
|
20241007,155200,4803377100,88200,88200,88200,88200,0
|
|
20241007,155100,4803377100,88200,88200,88200,88200,0
|
|
20241007,155000,4803377100,88200,88200,88200,88200,0
|
|
20241007,154900,4803377100,88200,88200,88200,88200,0
|
|
20241007,154800,4803377100,88200,88200,88200,88200,0
|
|
20241007,154700,4803377100,88200,88200,88200,88200,0
|
|
20241007,154600,4803377100,88200,88200,88200,88200,0
|
|
20241007,154500,4803377100,88200,88200,88200,88200,0
|
|
20241007,154400,4803377100,88200,88200,88200,88200,804
|
|
20241007,154300,4803377100,88200,88200,88200,88200,0
|
|
20241007,154200,4803377100,88200,88200,88200,88200,0
|
|
20241007,154100,4803377100,88200,88200,88200,88200,0
|
|
20241007,154000,4803377100,88200,88200,88200,88200,0
|
|
20241007,153900,4803377100,88200,88200,88200,88200,0
|
|
20241007,153800,4803377100,88200,88200,88200,88200,0
|
|
20241007,153700,4803377100,88200,88200,88200,88200,0
|
|
20241007,153600,4803377100,88200,88200,88200,88200,0
|
|
20241007,153500,4803377100,88200,88200,88200,88200,0
|
|
20241007,153400,4803377100,88200,88200,88200,88200,0
|
|
20241007,153300,4803377100,88200,88200,88200,88200,0
|
|
20241007,153200,4803377100,88200,88200,88200,88200,0
|
|
20241007,153100,4803377100,88200,88200,88200,88200,0
|
|
20241007,153000,4803377100,88200,88200,88200,88200,804
|
|
20241007,152900,4732464300,88100,88100,88100,88100,0
|
|
20241007,152800,4732464300,88100,88100,88100,88100,0
|
|
20241007,152700,4732464300,88100,88100,88100,88100,0
|
|
20241007,152600,4732464300,88100,88100,88100,88100,0
|
|
20241007,152500,4732464300,88100,88100,88100,88100,0
|
|
20241007,152400,4732464300,88100,88100,88100,88100,0
|
|
20241007,152300,4732464300,88100,88100,88100,88100,0
|
|
20241007,152200,4732464300,88100,88100,88100,88100,0
|
|
20241007,152100,4732464300,88100,88100,88100,88100,0
|
|
20241007,152000,4732464300,88100,88100,88100,88100,0
|
|
20241007,151900,4732464300,88100,88200,88200,88100,498
|
|
20241007,151800,4688589300,88200,88100,88200,88100,245
|
|
20241007,151700,4667004100,88100,88100,88200,88100,45
|
|
20241007,151600,4663038100,88200,88100,88200,88100,28
|
|
20241007,151500,4660569100,88100,88200,88300,88100,175
|
|
20241007,151400,4645139900,88100,88200,88200,88100,170
|
|
20241007,151300,4630152300,88100,88100,88200,88000,115
|
|
20241007,151200,4620023500,88200,88100,88200,88000,81
|
|
20241007,151100,4612883200,88100,88000,88100,88000,160
|
|
20241007,151000,4598792900,88000,88000,88100,88000,84
|
|
20241007,150900,4591400800,88000,88000,88100,88000,141
|
|
20241007,150800,4578985300,88100,88100,88100,88000,545
|
|
20241007,150700,4530980800,88100,88200,88200,88100,280
|
|
20241007,150600,4506298900,88200,88200,88300,88200,72
|
|
20241007,150500,4499947400,88200,88100,88200,88100,148
|
|
20241007,150400,4486899400,88100,88200,88200,88100,111
|
|
20241007,150300,4477111100,88200,88200,88200,88200,20
|
|
20241007,150200,4475347100,88300,88300,88300,88200,66
|
|
20241007,150100,4469524500,88300,88200,88300,88100,115
|
|
20241007,150000,4459379700,88200,88200,88200,88100,32
|
|
20241007,145900,4456558100,88200,88200,88300,88100,240
|
|
20241007,145800,4435372900,88200,88200,88300,88200,84
|
|
20241007,145700,4427964000,88200,88300,88300,88200,51
|
|
20241007,145600,4423461000,88300,88300,88400,88200,82
|
|
20241007,145500,4416225500,88200,88200,88300,88200,103
|
|
20241007,145400,4407136500,88300,88300,88300,88200,84
|
|
20241007,145300,4399720500,88300,88200,88400,88200,111
|
|
20241007,145200,4389912200,88400,88100,88400,88100,94
|
|
20241007,145100,4381619000,88200,88300,88400,88200,61
|
|
20241007,145000,4376237800,88200,88200,88200,88200,272
|
|
20241007,144900,4352247400,88300,88200,88300,88200,87
|
|
20241007,144800,4344573000,88200,88300,88300,88200,246
|
|
20241007,144700,4322853500,88300,88300,88400,88300,18
|
|
20241007,144600,4321264000,88300,88300,88400,88300,84
|
|
20241007,144500,4313846500,88400,88300,88400,88300,15
|
|
20241007,144400,4312521400,88300,88400,88500,88300,11
|
|
20241007,144300,4311549100,88300,88300,88500,88300,86
|
|
20241007,144200,4303946800,88300,88300,88300,88300,84
|
|
20241007,144100,4296529600,88400,88300,88400,88300,23
|
|
20241007,144000,4294497400,88300,88300,88400,88300,83
|
|
20241007,143900,4287168300,88200,88300,88300,88200,142
|
|
20241007,143800,4274630200,88300,88200,88300,88200,37
|
|
20241007,143700,4271365500,88200,88300,88300,88200,102
|
|
20241007,143600,4262364200,88300,88300,88400,88300,81
|
|
20241007,143500,4255211600,88300,88400,88400,88300,31
|
|
20241007,143400,4252474200,88300,88300,88300,88300,68
|
|
20241007,143300,4246469800,88300,88300,88400,88200,196
|
|
20241007,143200,4229153100,88300,88300,88400,88300,190
|
|
20241007,143100,4212375700,88300,88300,88400,88300,178
|
|
20241007,143000,4196648100,88300,88400,88400,88300,143
|
|
20241007,142900,4184012100,88400,88400,88400,88400,27
|
|
20241007,142800,4181625300,88400,88400,88500,88400,107
|
|
20241007,142700,4172166200,88400,88400,88500,88400,90
|
|
20241007,142600,4164210000,88400,88500,88500,88400,43
|
|
20241007,142500,4160408700,88400,88500,88500,88400,95
|
|
20241007,142400,4152009500,88500,88500,88500,88500,101
|
|
20241007,142300,4143071000,88600,88500,88600,88500,50
|
|
20241007,142200,4138645300,88500,88400,88600,88400,229
|
|
20241007,142100,4118382400,88400,88500,88500,88400,90
|
|
20241007,142000,4110425200,88400,88500,88600,88400,78
|
|
20241007,141900,4103521500,88500,88400,88500,88400,131
|
|
20241007,141800,4091932500,88400,88400,88400,88400,69
|
|
20241007,141700,4085832900,88400,88400,88500,88400,77
|
|
20241007,141600,4079022200,88500,88300,88500,88300,388
|
|
20241007,141500,4044712500,88300,88300,88300,88300,111
|
|
20241007,141400,4034911200,88300,88400,88400,88300,60
|
|
20241007,141300,4029611100,88400,88300,88400,88300,44
|
|
20241007,141200,4025724000,88400,88400,88400,88400,86
|
|
20241007,141100,4018121600,88400,88400,88500,88400,84
|
|
20241007,141000,4010695800,88400,88400,88400,88400,26
|
|
20241007,140900,4008397400,88400,88400,88600,88400,344
|
|
20241007,140800,3977977400,88500,88300,88600,88300,228
|
|
20241007,140700,3957823400,88300,88400,88400,88300,151
|
|
20241007,140600,3944478500,88400,88400,88400,88400,84
|
|
20241007,140500,3937052900,88400,88500,88600,88400,137
|
|
20241007,140400,3924930700,88500,88500,88600,88500,60
|
|
20241007,140300,3919618700,88500,88500,88500,88500,86
|
|
20241007,140200,3912007700,88500,88600,88600,88500,77
|
|
20241007,140100,3905192000,88600,88700,88700,88600,40
|
|
20241007,140000,3901647800,88600,88600,88700,88600,90
|
|
20241007,135900,3893673300,88600,88600,88700,88600,87
|
|
20241007,135800,3885965000,88600,88600,88700,88600,169
|
|
20241007,135700,3870979700,88600,88600,88700,88600,103
|
|
20241007,135600,3861852600,88600,88600,88600,88600,80
|
|
20241007,135500,3854764600,88700,88500,88700,88500,190
|
|
20241007,135400,3837940000,88500,88300,88500,88300,489
|
|
20241007,135300,3794701100,88300,88400,88400,88300,163
|
|
20241007,135200,3780301100,88400,88400,88400,88400,128
|
|
20241007,135100,3768985900,88400,88400,88400,88400,56
|
|
20241007,135000,3764035500,88400,88400,88400,88400,122
|
|
20241007,134900,3753250700,88400,88400,88500,88400,98
|
|
20241007,134800,3744587200,88400,88500,88500,88400,51
|
|
20241007,134700,3740078000,88400,88500,88500,88400,131
|
|
20241007,134600,3728485800,88500,88500,88500,88500,97
|
|
20241007,134500,3719901300,88500,88500,88500,88500,20
|
|
20241007,134400,3718131300,88500,88400,88600,88400,317
|
|
20241007,134300,3690068900,88500,88500,88500,88400,130
|
|
20241007,134200,3678566400,88500,88500,88500,88500,34
|
|
20241007,134100,3675557400,88500,88600,88600,88500,189
|
|
20241007,134000,3658830800,88500,88500,88500,88500,74
|
|
20241007,133900,3652281800,88500,88600,88600,88500,45
|
|
20241007,133800,3648298400,88600,88500,88600,88500,227
|
|
20241007,133700,3628196600,88500,88600,88600,88500,94
|
|
20241007,133600,3619876200,88500,88600,88600,88500,93
|
|
20241007,133500,3611639100,88600,88600,88600,88600,89
|
|
20241007,133400,3603753700,88600,88700,88700,88600,60
|
|
20241007,133300,3598437400,88700,88700,88800,88700,239
|
|
20241007,133200,3577237700,88600,88600,88700,88600,70
|
|
20241007,133100,3571035500,88600,88600,88600,88600,19
|
|
20241007,133000,3569352100,88600,88700,88700,88600,44
|
|
20241007,132900,3565452800,88600,88700,88700,88600,56
|
|
20241007,132800,3560489400,88600,88700,88700,88600,30
|
|
20241007,132700,3557830500,88700,88800,88800,88700,54
|
|
20241007,132600,3553040300,88800,88700,88800,88700,4
|
|
20241007,132500,3552685200,88700,88700,88700,88700,72
|
|
20241007,132400,3546298800,88600,88700,88700,88600,19
|
|
20241007,132300,3544613600,88700,88800,88800,88700,11
|
|
20241007,132200,3543637500,88800,88900,88900,88800,43
|
|
20241007,132100,3539816700,88900,88600,88900,88600,115
|
|
20241007,132000,3529612000,88700,88600,88700,88500,73
|
|
20241007,131900,3523144600,88600,88500,88600,88500,378
|
|
20241007,131800,3489683800,88400,88400,88500,88400,61
|
|
20241007,131700,3484291300,88400,88400,88400,88400,36
|
|
20241007,131600,3481108900,88400,88400,88400,88400,75
|
|
20241007,131500,3474478900,88500,88400,88500,88400,35
|
|
20241007,131400,3471384600,88400,88400,88400,88400,39
|
|
20241007,131300,3467937000,88400,88400,88400,88400,16
|
|
20241007,131200,3466522600,88400,88400,88500,88400,56
|
|
20241007,131100,3461572100,88400,88500,88500,88400,43
|
|
20241007,131000,3457768300,88500,88400,88500,88400,30
|
|
20241007,130900,3455116000,88500,88500,88500,88500,1
|
|
20241007,130800,3455027500,88400,88400,88500,88300,49
|
|
20241007,130700,3450695800,88300,88400,88400,88300,93
|
|
20241007,130600,3442475700,88400,88300,88500,88300,62
|
|
20241007,130500,3436996100,88300,88200,88400,88200,361
|
|
20241007,130400,3405100900,88100,88100,88200,88100,63
|
|
20241007,130300,3399547000,88200,88200,88200,88200,76
|
|
20241007,130200,3392843800,88300,88200,88300,88200,28
|
|
20241007,130100,3390373700,88300,88400,88400,88200,32
|
|
20241007,130000,3387548700,88300,88300,88300,88300,43
|
|
20241007,125900,3383751800,88300,88300,88400,88300,27
|
|
20241007,125800,3381367400,88300,88200,88400,88200,113
|
|
20241007,125700,3371391500,88100,88200,88200,88100,63
|
|
20241007,125600,3365837000,88300,88300,88300,88300,25
|
|
20241007,125500,3363629500,88300,88300,88300,88300,39
|
|
20241007,125400,3360185800,88300,88300,88300,88300,22
|
|
20241007,125300,3358243200,88300,88400,88400,88300,100
|
|
20241007,125200,3349404200,88400,88400,88400,88400,23
|
|
20241007,125100,3347371000,88400,88500,88500,88400,89
|
|
20241007,125000,3339496000,88500,88500,88600,88500,48
|
|
20241007,124900,3335247900,88500,88500,88600,88500,82
|
|
20241007,124800,3327985900,88500,88500,88600,88500,25
|
|
20241007,124700,3325773100,88500,88500,88500,88500,7
|
|
20241007,124600,3325153600,88500,88500,88500,88500,25
|
|
20241007,124500,3322941100,88500,88500,88500,88500,3
|
|
20241007,124400,3322675600,88500,88500,88500,88400,343
|
|
20241007,124300,3292336500,88500,88500,88500,88400,37
|
|
20241007,124200,3289064600,88400,88400,88500,88400,7
|
|
20241007,124100,3288445400,88500,88400,88500,88400,31
|
|
20241007,124000,3285704800,88400,88400,88400,88400,22
|
|
20241007,123900,3283760000,88400,88400,88400,88400,75
|
|
20241007,123800,3277130000,88300,88400,88500,88300,63
|
|
20241007,123700,3271562600,88300,88100,88400,88100,646
|
|
20241007,123600,3214549800,88100,88100,88100,88100,94
|
|
20241007,123500,3206268400,88100,88100,88100,88100,113
|
|
20241007,123400,3196313100,88100,88200,88200,88100,101
|
|
20241007,123300,3187405000,88200,88200,88200,88200,63
|
|
20241007,123200,3181848400,88200,88200,88200,88200,72
|
|
20241007,123100,3175498000,88300,88200,88300,88200,35
|
|
20241007,123000,3172410800,88200,88200,88200,88200,103
|
|
20241007,122900,3163326200,88200,88200,88200,88200,66
|
|
20241007,122800,3157505000,88200,88200,88300,88200,36
|
|
20241007,122700,3154329600,88200,88200,88200,88200,18
|
|
20241007,122600,3152742000,88200,88200,88300,88200,60
|
|
20241007,122500,3147449800,88200,88200,88200,88200,10
|
|
20241007,122400,3146567800,88200,88300,88300,88200,200
|
|
20241007,122300,3128927000,88300,88300,88400,88300,105
|
|
20241007,122200,3119655400,88300,88400,88400,88300,20
|
|
20241007,122100,3117889300,88300,88300,88300,88300,39
|
|
20241007,122000,3114445600,88300,88300,88400,88300,48
|
|
20241007,121900,3110205100,88400,88300,88400,88300,32
|
|
20241007,121800,3107377800,88300,88300,88400,88300,173
|
|
20241007,121700,3092089000,88300,88300,88300,88300,6
|
|
20241007,121600,3091559200,88300,88400,88400,88300,306
|
|
20241007,121500,3064511400,88400,88300,88400,88300,85
|
|
20241007,121400,3057000900,88400,88300,88400,88300,32
|
|
20241007,121300,3054172300,88300,88300,88300,88300,17
|
|
20241007,121200,3052671200,88300,88300,88400,88300,121
|
|
20241007,121100,3041986600,88400,88300,88400,88300,25
|
|
20241007,121000,3039779000,88300,88300,88300,88300,87
|
|
20241007,120900,3032096900,88200,88200,88300,88200,590
|
|
20241007,120800,2980007000,88200,88300,88300,88200,37
|
|
20241007,120700,2976743400,88200,88200,88200,88200,81
|
|
20241007,120600,2969599200,88200,88200,88200,88200,46
|
|
20241007,120500,2965542000,88200,88200,88200,88200,71
|
|
20241007,120400,2959279800,88200,88300,88300,88200,41
|
|
20241007,120300,2955661900,88200,88300,88300,88200,5
|
|
20241007,120200,2955220700,88300,88300,88300,88200,279
|
|
20241007,120100,2930586100,88300,88200,88400,88200,188
|
|
20241007,120000,2913987700,88200,88400,88400,88200,221
|
|
20241007,115900,2894478500,88500,88400,88500,88400,25
|
|
20241007,115800,2892268300,88400,88500,88500,88400,8
|
|
20241007,115700,2891560700,88400,88500,88600,88400,276
|
|
20241007,115600,2867137400,88500,88600,88600,88500,22
|
|
20241007,115500,2865190100,88500,88600,88600,88500,13
|
|
20241007,115400,2864038400,88700,88600,88800,88500,201
|
|
20241007,115300,2846211100,88500,88300,88500,88200,837
|
|
20241007,115200,2772295900,88200,88200,88200,88100,261
|
|
20241007,115100,2749278100,88100,88200,88200,88100,63
|
|
20241007,115000,2743727700,88100,88100,88200,88100,73
|
|
20241007,114900,2737296100,88200,88100,88200,88000,158
|
|
20241007,114800,2723378100,88100,88100,88200,88100,121
|
|
20241007,114700,2712717800,88200,88100,88200,88100,6
|
|
20241007,114600,2712188700,88200,88100,88200,88100,26
|
|
20241007,114500,2709897900,88200,88100,88200,88100,33
|
|
20241007,114400,2706990300,88100,88100,88200,88100,59
|
|
20241007,114300,2701792200,88100,88200,88200,88100,37
|
|
20241007,114200,2698530900,88200,88300,88300,88200,64
|
|
20241007,114100,2692885900,88200,88200,88300,88200,31
|
|
20241007,114000,2690151600,88200,88200,88300,88200,33
|
|
20241007,113900,2687239600,88200,88200,88200,88100,136
|
|
20241007,113800,2675245900,88200,88300,88400,88200,338
|
|
20241007,113700,2645389500,88300,88200,88300,88100,271
|
|
20241007,113600,2621489200,88200,88100,88200,88100,9
|
|
20241007,113500,2620695900,88100,88000,88200,88000,203
|
|
20241007,113400,2602811800,88000,88100,88100,88000,27
|
|
20241007,113300,2600434500,88100,88000,88100,88000,11
|
|
20241007,113200,2599466400,88000,88000,88100,87900,288
|
|
20241007,113100,2574122400,87900,87900,88000,87900,66
|
|
20241007,113000,2568320800,88000,88000,88000,87900,13
|
|
20241007,112900,2567177800,87900,87900,87900,87900,62
|
|
20241007,112800,2561728000,88000,87900,88000,87900,47
|
|
20241007,112700,2557596200,87900,88000,88000,87900,10
|
|
20241007,112600,2556717000,87900,87900,88000,87900,45
|
|
20241007,112500,2552761300,88000,88000,88000,87900,18
|
|
20241007,112400,2551177900,87900,88000,88100,87900,248
|
|
20241007,112300,2529355100,88100,88100,88100,88000,29
|
|
20241007,112200,2526802200,88100,88000,88100,88000,10
|
|
20241007,112100,2525921900,88000,88100,88200,88000,64
|
|
20241007,112000,2520283300,88100,88000,88100,87900,67
|
|
20241007,111900,2514387600,88000,87900,88100,87800,94
|
|
20241007,111800,2506124800,87700,88100,88100,87700,553
|
|
20241007,111700,2457491500,88100,88200,88300,88100,140
|
|
20241007,111600,2445147800,88300,88300,88300,88200,27
|
|
20241007,111500,2442765100,88300,88200,88300,88200,54
|
|
20241007,111400,2438002100,88400,88300,88400,88300,20
|
|
20241007,111300,2436235900,88300,88400,88400,88300,90
|
|
20241007,111200,2428288700,88400,88500,88500,88400,102
|
|
20241007,111100,2419271600,88500,88400,88500,88400,116
|
|
20241007,111000,2409010700,88400,88400,88400,88300,34
|
|
20241007,110900,2406007200,88300,88300,88500,88300,110
|
|
20241007,110800,2396286600,88300,88400,88400,88200,27
|
|
20241007,110700,2393902300,88200,88300,88400,88200,163
|
|
20241007,110600,2379517300,88400,88400,88500,88300,113
|
|
20241007,110500,2369528500,88400,88300,88500,88200,217
|
|
20241007,110400,2350361300,88300,88600,88700,88300,549
|
|
20241007,110300,2301788600,88600,88700,88700,88600,50
|
|
20241007,110200,2297353800,88600,88500,88700,88500,77
|
|
20241007,110100,2290531900,88400,89200,89200,88400,357
|
|
20241007,110000,2258878700,89300,89400,89600,89200,129
|
|
20241007,105900,2247344800,89300,89500,89600,89300,210
|
|
20241007,105800,2228560100,89500,89400,89600,89300,81
|
|
20241007,105700,2221313200,89400,89400,89400,89400,40
|
|
20241007,105600,2217737200,89500,89200,89500,89200,182
|
|
20241007,105500,2201485600,89200,89200,89200,89000,151
|
|
20241007,105400,2188025700,89200,89200,89300,89000,175
|
|
20241007,105300,2172432400,89300,89300,89400,89200,144
|
|
20241007,105200,2159567900,89200,89300,89400,89200,84
|
|
20241007,105100,2152070100,89400,89400,89400,89300,138
|
|
20241007,105000,2139735800,89400,89400,89500,89300,157
|
|
20241007,104900,2125697200,89500,89500,89500,89300,94
|
|
20241007,104800,2117290200,89400,89700,89700,89400,149
|
|
20241007,104700,2103940300,89500,89700,89800,89500,108
|
|
20241007,104600,2094258800,89700,89800,89800,89600,172
|
|
20241007,104500,2078818500,89700,89900,90000,89700,165
|
|
20241007,104400,2063998100,89900,89900,89900,89800,152
|
|
20241007,104300,2050334800,89800,89800,89900,89800,78
|
|
20241007,104200,2043326700,89700,89800,89800,89700,54
|
|
20241007,104100,2038478900,89800,89600,89800,89500,215
|
|
20241007,104000,2019189000,89500,89600,89700,89500,76
|
|
20241007,103900,2012374300,89600,89500,89600,89400,102
|
|
20241007,103800,2003240200,89500,89400,89500,89400,138
|
|
20241007,103700,1990898900,89500,89600,89600,89400,95
|
|
20241007,103600,1982397600,89500,89700,89700,89500,193
|
|
20241007,103500,1965101900,89700,89800,89900,89700,114
|
|
20241007,103400,1954866200,89700,89800,89800,89600,221
|
|
20241007,103300,1935033700,89800,89900,89900,89800,76
|
|
20241007,103200,1928205300,89900,89800,89900,89800,121
|
|
20241007,103100,1917330800,89800,90000,90000,89700,242
|
|
20241007,103000,1895588900,89900,89900,90000,89900,89
|
|
20241007,102900,1887583900,90100,90100,90100,90000,440
|
|
20241007,102800,1847977600,90100,90100,90100,90000,264
|
|
20241007,102700,1824193900,90100,90000,90100,89900,219
|
|
20241007,102600,1804486000,90000,89900,90000,89800,211
|
|
20241007,102500,1785515500,89800,90000,90100,89800,193
|
|
20241007,102400,1768157000,90100,90000,90100,89900,186
|
|
20241007,102300,1751415900,90000,89800,90000,89800,356
|
|
20241007,102200,1719428000,89800,89800,89800,89600,236
|
|
20241007,102100,1698248100,89800,89600,89800,89600,158
|
|
20241007,102000,1684075100,89700,89800,89800,89700,69
|
|
20241007,101900,1677881800,89800,89700,89800,89600,253
|
|
20241007,101800,1655190200,89600,89500,89600,89500,181
|
|
20241007,101700,1638975000,89500,89400,89600,89300,386
|
|
20241007,101600,1604461800,89500,89300,89500,89300,220
|
|
20241007,101500,1584785000,89300,89200,89300,89000,106
|
|
20241007,101400,1575332300,89200,89500,89500,89100,388
|
|
20241007,101300,1540695800,89300,89700,89700,89300,129
|
|
20241007,101200,1529150000,89700,89700,89700,89500,170
|
|
20241007,101100,1513914900,89700,89600,89700,89500,150
|
|
20241007,101000,1500476600,89500,89600,89600,89400,172
|
|
20241007,100900,1485085100,89600,89600,89800,89500,200
|
|
20241007,100800,1467152300,89500,89600,89800,89400,117
|
|
20241007,100700,1456674600,89700,89600,89800,89500,173
|
|
20241007,100600,1441157700,89500,90000,90100,89500,140
|
|
20241007,100500,1428590800,90000,90100,90100,89800,362
|
|
20241007,100400,1396007900,90100,90200,90300,90100,223
|
|
20241007,100300,1375895500,90200,90100,90200,90100,128
|
|
20241007,100200,1364353800,90100,90100,90200,90000,493
|
|
20241007,100100,1319921700,90100,89700,90100,89500,1229
|
|
20241007,100000,1209531100,89600,89500,89600,89400,298
|
|
20241007,095900,1182851000,89600,89600,89600,89500,179
|
|
20241007,095800,1166817000,89600,89600,89600,89500,97
|
|
20241007,095700,1158127200,89600,89400,89600,89400,184
|
|
20241007,095600,1141660900,89500,89500,89500,89400,200
|
|
20241007,095500,1123766000,89500,89400,89500,89300,236
|
|
20241007,095400,1102659300,89400,89400,89500,89400,127
|
|
20241007,095300,1091296500,89500,89500,89600,89400,156
|
|
20241007,095200,1077333200,89600,89500,89600,89500,178
|
|
20241007,095100,1061398300,89500,89400,89600,89400,493
|
|
20241007,095000,1017284600,89300,89100,89300,89100,271
|
|
20241007,094900,993104400,89200,89300,89400,89200,121
|
|
20241007,094800,982305100,89400,89400,89400,89300,174
|
|
20241007,094700,966758700,89400,89200,89400,89200,442
|
|
20241007,094600,927290600,89200,89100,89200,89000,68
|
|
20241007,094500,921233500,89000,89100,89200,89000,272
|
|
20241007,094400,897000000,89100,89100,89300,89100,812
|
|
20241007,094300,824540600,89100,89000,89100,88800,272
|
|
20241007,094200,800339000,89000,89100,89100,89000,169
|
|
20241007,094100,785288000,89100,88600,89100,88600,786
|
|
20241007,094000,715446200,88600,88400,88700,88400,207
|
|
20241007,093900,697122200,88400,88200,88400,88200,283
|
|
20241007,093800,672118700,88200,88100,88200,87900,513
|
|
20241007,093700,626944300,88100,88000,88100,88000,181
|
|
20241007,093600,611015900,87900,87900,88000,87800,134
|
|
20241007,093500,599239400,87900,88000,88000,87900,147
|
|
20241007,093400,586315700,88000,88000,88000,87900,41
|
|
20241007,093300,582709700,88000,88000,88100,88000,75
|
|
20241007,093200,576109400,88100,88000,88100,88000,22
|
|
20241007,093100,574172600,88000,88000,88000,87900,79
|
|
20241007,093000,567223200,87900,87900,88000,87700,154
|
|
20241007,092900,553706600,88000,88100,88100,88000,38
|
|
20241007,092800,550361800,88000,88100,88200,88000,74
|
|
20241007,092700,543843600,88200,88300,88300,88100,23
|
|
20241007,092600,541816300,88200,87800,88200,87700,429
|
|
20241007,092500,504071300,87900,87800,87900,87700,150
|
|
20241007,092400,490894500,87900,88000,88000,87700,276
|
|
20241007,092300,466640300,88100,88100,88100,88100,6
|
|
20241007,092200,466111700,88100,88100,88100,88000,75
|
|
20241007,092100,459505600,88100,88000,88100,88000,39
|
|
20241007,092000,456071100,87900,87900,88100,87900,353
|
|
20241007,091900,425039600,88000,88100,88100,87900,231
|
|
20241007,091800,404722500,88000,88200,88200,87900,152
|
|
20241007,091700,391349300,88200,88300,88300,87900,1445
|
|
20241007,091600,264199200,88400,88300,88500,88300,106
|
|
20241007,091500,254831500,88400,88500,88500,88400,14
|
|
20241007,091400,253593800,88500,88500,88500,88500,4
|
|
20241007,091300,253239800,88500,88200,88500,88200,173
|
|
20241007,091200,237954100,88000,88200,88300,88000,115
|
|
20241007,091100,227825200,88100,88400,88400,88100,103
|
|
20241007,091000,218730600,88500,88700,88700,88500,103
|
|
20241007,090900,209614900,88700,88300,88800,88200,112
|
|
20241007,090800,199708300,88300,88000,88300,88000,203
|
|
20241007,090700,181829800,88100,89000,89000,88000,217
|
|
20241007,090600,162683600,89100,88100,89100,88100,51
|
|
20241007,090500,158169400,88000,88100,88100,87800,529
|
|
20241007,090400,111611800,88100,88100,88200,88100,58
|
|
20241007,090300,106497200,88100,88500,88700,88100,160
|
|
20241007,090200,92362700,88800,88700,88900,88600,26
|
|
20241007,090100,90056800,88700,89500,89500,88700,501
|
|
20241007,090000,45493400,89600,89000,89600,89000,510
|