759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,213600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,213500,1661772700,24900,24900,24900,24900,0
|
|
20241007,213400,1661772700,24900,24900,24900,24900,0
|
|
20241007,213300,1661772700,24900,24900,24900,24900,0
|
|
20241007,213200,1661772700,24900,24900,24900,24900,0
|
|
20241007,213100,1661772700,24900,24900,24900,24900,0
|
|
20241007,213000,1661772700,24900,24900,24900,24900,0
|
|
20241007,212900,1661772700,24900,24900,24900,24900,0
|
|
20241007,212800,1661772700,24900,24900,24900,24900,0
|
|
20241007,212700,1661772700,24900,24900,24900,24900,0
|
|
20241007,212600,1661772700,24900,24900,24900,24900,0
|
|
20241007,212500,1661772700,24900,24900,24900,24900,0
|
|
20241007,212400,1661772700,24900,24900,24900,24900,0
|
|
20241007,212300,1661772700,24900,24900,24900,24900,0
|
|
20241007,212200,1661772700,24900,24900,24900,24900,0
|
|
20241007,212100,1661772700,24900,24900,24900,24900,0
|
|
20241007,212000,1661772700,24900,24900,24900,24900,0
|
|
20241007,211900,1661772700,24900,24900,24900,24900,0
|
|
20241007,211800,1661772700,24900,24900,24900,24900,0
|
|
20241007,211700,1661772700,24900,24900,24900,24900,0
|
|
20241007,211600,1661772700,24900,24900,24900,24900,0
|
|
20241007,211500,1661772700,24900,24900,24900,24900,0
|
|
20241007,211400,1661772700,24900,24900,24900,24900,0
|
|
20241007,211300,1661772700,24900,24900,24900,24900,0
|
|
20241007,211200,1661772700,24900,24900,24900,24900,0
|
|
20241007,211100,1661772700,24900,24900,24900,24900,0
|
|
20241007,211000,1661772700,24900,24900,24900,24900,0
|
|
20241007,210900,1661772700,24900,24900,24900,24900,0
|
|
20241007,210800,1661772700,24900,24900,24900,24900,0
|
|
20241007,210700,1661772700,24900,24900,24900,24900,0
|
|
20241007,210600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,210500,1661772700,24900,24900,24900,24900,0
|
|
20241007,210400,1661772700,24900,24900,24900,24900,0
|
|
20241007,210300,1661772700,24900,24900,24900,24900,0
|
|
20241007,210200,1661772700,24900,24900,24900,24900,0
|
|
20241007,210100,1661772700,24900,24900,24900,24900,0
|
|
20241007,210000,1661772700,24900,24900,24900,24900,0
|
|
20241007,205900,1661772700,24900,24900,24900,24900,0
|
|
20241007,205800,1661772700,24900,24900,24900,24900,0
|
|
20241007,205700,1661772700,24900,24900,24900,24900,0
|
|
20241007,205600,1661772700,24900,24900,24900,24900,0
|
|
20241007,205500,1661772700,24900,24900,24900,24900,0
|
|
20241007,205400,1661772700,24900,24900,24900,24900,0
|
|
20241007,205300,1661772700,24900,24900,24900,24900,0
|
|
20241007,205200,1661772700,24900,24900,24900,24900,0
|
|
20241007,205100,1661772700,24900,24900,24900,24900,0
|
|
20241007,205000,1661772700,24900,24900,24900,24900,0
|
|
20241007,204900,1661772700,24900,24900,24900,24900,0
|
|
20241007,204800,1661772700,24900,24900,24900,24900,0
|
|
20241007,204700,1661772700,24900,24900,24900,24900,0
|
|
20241007,204600,1661772700,24900,24900,24900,24900,0
|
|
20241007,204500,1661772700,24900,24900,24900,24900,0
|
|
20241007,204400,1661772700,24900,24900,24900,24900,0
|
|
20241007,204300,1661772700,24900,24900,24900,24900,0
|
|
20241007,204200,1661772700,24900,24900,24900,24900,0
|
|
20241007,204100,1661772700,24900,24900,24900,24900,0
|
|
20241007,204000,1661772700,24900,24900,24900,24900,0
|
|
20241007,203900,1661772700,24900,24900,24900,24900,0
|
|
20241007,203800,1661772700,24900,24900,24900,24900,0
|
|
20241007,203700,1661772700,24900,24900,24900,24900,0
|
|
20241007,203600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,203500,1661772700,24900,24900,24900,24900,0
|
|
20241007,203400,1661772700,24900,24900,24900,24900,0
|
|
20241007,203300,1661772700,24900,24900,24900,24900,0
|
|
20241007,203200,1661772700,24900,24900,24900,24900,0
|
|
20241007,203100,1661772700,24900,24900,24900,24900,0
|
|
20241007,203000,1661772700,24900,24900,24900,24900,0
|
|
20241007,202900,1661772700,24900,24900,24900,24900,0
|
|
20241007,202800,1661772700,24900,24900,24900,24900,0
|
|
20241007,202700,1661772700,24900,24900,24900,24900,0
|
|
20241007,202600,1661772700,24900,24900,24900,24900,0
|
|
20241007,202500,1661772700,24900,24900,24900,24900,0
|
|
20241007,202400,1661772700,24900,24900,24900,24900,0
|
|
20241007,202300,1661772700,24900,24900,24900,24900,0
|
|
20241007,202200,1661772700,24900,24900,24900,24900,0
|
|
20241007,202100,1661772700,24900,24900,24900,24900,0
|
|
20241007,202000,1661772700,24900,24900,24900,24900,0
|
|
20241007,201900,1661772700,24900,24900,24900,24900,0
|
|
20241007,201800,1661772700,24900,24900,24900,24900,0
|
|
20241007,201700,1661772700,24900,24900,24900,24900,0
|
|
20241007,201600,1661772700,24900,24900,24900,24900,0
|
|
20241007,201500,1661772700,24900,24900,24900,24900,0
|
|
20241007,201400,1661772700,24900,24900,24900,24900,0
|
|
20241007,201300,1661772700,24900,24900,24900,24900,0
|
|
20241007,201200,1661772700,24900,24900,24900,24900,0
|
|
20241007,201100,1661772700,24900,24900,24900,24900,0
|
|
20241007,201000,1661772700,24900,24900,24900,24900,0
|
|
20241007,200900,1661772700,24900,24900,24900,24900,0
|
|
20241007,200800,1661772700,24900,24900,24900,24900,0
|
|
20241007,200700,1661772700,24900,24900,24900,24900,0
|
|
20241007,200600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,200500,1661772700,24900,24900,24900,24900,0
|
|
20241007,200400,1661772700,24900,24900,24900,24900,0
|
|
20241007,200300,1661772700,24900,24900,24900,24900,0
|
|
20241007,200200,1661772700,24900,24900,24900,24900,0
|
|
20241007,200100,1661772700,24900,24900,24900,24900,0
|
|
20241007,200000,1661772700,24900,24900,24900,24900,0
|
|
20241007,195900,1661772700,24900,24900,24900,24900,0
|
|
20241007,195800,1661772700,24900,24900,24900,24900,0
|
|
20241007,195700,1661772700,24900,24900,24900,24900,0
|
|
20241007,195600,1661772700,24900,24900,24900,24900,0
|
|
20241007,195500,1661772700,24900,24900,24900,24900,0
|
|
20241007,195400,1661772700,24900,24900,24900,24900,0
|
|
20241007,195300,1661772700,24900,24900,24900,24900,0
|
|
20241007,195200,1661772700,24900,24900,24900,24900,0
|
|
20241007,195100,1661772700,24900,24900,24900,24900,0
|
|
20241007,195000,1661772700,24900,24900,24900,24900,0
|
|
20241007,194900,1661772700,24900,24900,24900,24900,0
|
|
20241007,194800,1661772700,24900,24900,24900,24900,0
|
|
20241007,194700,1661772700,24900,24900,24900,24900,0
|
|
20241007,194600,1661772700,24900,24900,24900,24900,0
|
|
20241007,194500,1661772700,24900,24900,24900,24900,0
|
|
20241007,194400,1661772700,24900,24900,24900,24900,0
|
|
20241007,194300,1661772700,24900,24900,24900,24900,0
|
|
20241007,194200,1661772700,24900,24900,24900,24900,0
|
|
20241007,194100,1661772700,24900,24900,24900,24900,0
|
|
20241007,194000,1661772700,24900,24900,24900,24900,0
|
|
20241007,193900,1661772700,24900,24900,24900,24900,0
|
|
20241007,193800,1661772700,24900,24900,24900,24900,0
|
|
20241007,193700,1661772700,24900,24900,24900,24900,0
|
|
20241007,193600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,193500,1661772700,24900,24900,24900,24900,0
|
|
20241007,193400,1661772700,24900,24900,24900,24900,0
|
|
20241007,193300,1661772700,24900,24900,24900,24900,0
|
|
20241007,193200,1661772700,24900,24900,24900,24900,0
|
|
20241007,193100,1661772700,24900,24900,24900,24900,0
|
|
20241007,193000,1661772700,24900,24900,24900,24900,0
|
|
20241007,192900,1661772700,24900,24900,24900,24900,0
|
|
20241007,192800,1661772700,24900,24900,24900,24900,0
|
|
20241007,192700,1661772700,24900,24900,24900,24900,0
|
|
20241007,192600,1661772700,24900,24900,24900,24900,0
|
|
20241007,192500,1661772700,24900,24900,24900,24900,0
|
|
20241007,192400,1661772700,24900,24900,24900,24900,0
|
|
20241007,192300,1661772700,24900,24900,24900,24900,0
|
|
20241007,192200,1661772700,24900,24900,24900,24900,0
|
|
20241007,192100,1661772700,24900,24900,24900,24900,0
|
|
20241007,192000,1661772700,24900,24900,24900,24900,0
|
|
20241007,191900,1661772700,24900,24900,24900,24900,0
|
|
20241007,191800,1661772700,24900,24900,24900,24900,0
|
|
20241007,191700,1661772700,24900,24900,24900,24900,0
|
|
20241007,191600,1661772700,24900,24900,24900,24900,0
|
|
20241007,191500,1661772700,24900,24900,24900,24900,0
|
|
20241007,191400,1661772700,24900,24900,24900,24900,0
|
|
20241007,191300,1661772700,24900,24900,24900,24900,0
|
|
20241007,191200,1661772700,24900,24900,24900,24900,0
|
|
20241007,191100,1661772700,24900,24900,24900,24900,0
|
|
20241007,191000,1661772700,24900,24900,24900,24900,0
|
|
20241007,190900,1661772700,24900,24900,24900,24900,0
|
|
20241007,190800,1661772700,24900,24900,24900,24900,0
|
|
20241007,190700,1661772700,24900,24900,24900,24900,0
|
|
20241007,190600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,190500,1661772700,24900,24900,24900,24900,0
|
|
20241007,190400,1661772700,24900,24900,24900,24900,0
|
|
20241007,190300,1661772700,24900,24900,24900,24900,0
|
|
20241007,190200,1661772700,24900,24900,24900,24900,0
|
|
20241007,190100,1661772700,24900,24900,24900,24900,0
|
|
20241007,190000,1661772700,24900,24900,24900,24900,0
|
|
20241007,185900,1661772700,24900,24900,24900,24900,0
|
|
20241007,185800,1661772700,24900,24900,24900,24900,0
|
|
20241007,185700,1661772700,24900,24900,24900,24900,0
|
|
20241007,185600,1661772700,24900,24900,24900,24900,0
|
|
20241007,185500,1661772700,24900,24900,24900,24900,0
|
|
20241007,185400,1661772700,24900,24900,24900,24900,0
|
|
20241007,185300,1661772700,24900,24900,24900,24900,0
|
|
20241007,185200,1661772700,24900,24900,24900,24900,0
|
|
20241007,185100,1661772700,24900,24900,24900,24900,0
|
|
20241007,185000,1661772700,24900,24900,24900,24900,0
|
|
20241007,184900,1661772700,24900,24900,24900,24900,0
|
|
20241007,184800,1661772700,24900,24900,24900,24900,0
|
|
20241007,184700,1661772700,24900,24900,24900,24900,0
|
|
20241007,184600,1661772700,24900,24900,24900,24900,0
|
|
20241007,184500,1661772700,24900,24900,24900,24900,0
|
|
20241007,184400,1661772700,24900,24900,24900,24900,0
|
|
20241007,184300,1661772700,24900,24900,24900,24900,0
|
|
20241007,184200,1661772700,24900,24900,24900,24900,0
|
|
20241007,184100,1661772700,24900,24900,24900,24900,0
|
|
20241007,184000,1661772700,24900,24900,24900,24900,0
|
|
20241007,183900,1661772700,24900,24900,24900,24900,0
|
|
20241007,183800,1661772700,24900,24900,24900,24900,0
|
|
20241007,183700,1661772700,24900,24900,24900,24900,0
|
|
20241007,183600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,183500,1661772700,24900,24900,24900,24900,0
|
|
20241007,183400,1661772700,24900,24900,24900,24900,0
|
|
20241007,183300,1661772700,24900,24900,24900,24900,0
|
|
20241007,183200,1661772700,24900,24900,24900,24900,0
|
|
20241007,183100,1661772700,24900,24900,24900,24900,0
|
|
20241007,183000,1661772700,24900,24900,24900,24900,0
|
|
20241007,182900,1661772700,24900,24900,24900,24900,0
|
|
20241007,182800,1661772700,24900,24900,24900,24900,0
|
|
20241007,182700,1661772700,24900,24900,24900,24900,0
|
|
20241007,182600,1661772700,24900,24900,24900,24900,0
|
|
20241007,182500,1661772700,24900,24900,24900,24900,0
|
|
20241007,182400,1661772700,24900,24900,24900,24900,0
|
|
20241007,182300,1661772700,24900,24900,24900,24900,0
|
|
20241007,182200,1661772700,24900,24900,24900,24900,0
|
|
20241007,182100,1661772700,24900,24900,24900,24900,0
|
|
20241007,182000,1661772700,24900,24900,24900,24900,0
|
|
20241007,181900,1661772700,24900,24900,24900,24900,0
|
|
20241007,181800,1661772700,24900,24900,24900,24900,0
|
|
20241007,181700,1661772700,24900,24900,24900,24900,0
|
|
20241007,181600,1661772700,24900,24900,24900,24900,0
|
|
20241007,181500,1661772700,24900,24900,24900,24900,0
|
|
20241007,181400,1661772700,24900,24900,24900,24900,0
|
|
20241007,181300,1661772700,24900,24900,24900,24900,0
|
|
20241007,181200,1661772700,24900,24900,24900,24900,0
|
|
20241007,181100,1661772700,24900,24900,24900,24900,0
|
|
20241007,181000,1661772700,24900,24900,24900,24900,0
|
|
20241007,180900,1661772700,24900,24900,24900,24900,0
|
|
20241007,180800,1661772700,24900,24900,24900,24900,0
|
|
20241007,180700,1661772700,24900,24900,24900,24900,0
|
|
20241007,180600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,180500,1661772700,24900,24900,24900,24900,0
|
|
20241007,180400,1661772700,24900,24900,24900,24900,0
|
|
20241007,180300,1661772700,24900,24900,24900,24900,0
|
|
20241007,180200,1661772700,24900,24900,24900,24900,0
|
|
20241007,180100,1661772700,24900,24900,24900,24900,0
|
|
20241007,180000,1661772700,24900,24900,24900,24900,0
|
|
20241007,175900,1661772700,24900,24900,24900,24900,0
|
|
20241007,175800,1661772700,24900,24900,24900,24900,0
|
|
20241007,175700,1661772700,24900,24900,24900,24900,0
|
|
20241007,175600,1661772700,24900,24900,24900,24900,0
|
|
20241007,175500,1661772700,24900,24900,24900,24900,0
|
|
20241007,175400,1661772700,24900,24900,24900,24900,0
|
|
20241007,175300,1661772700,24900,24900,24900,24900,0
|
|
20241007,175200,1661772700,24900,24900,24900,24900,0
|
|
20241007,175100,1661772700,24900,24900,24900,24900,0
|
|
20241007,175000,1661772700,24900,24900,24900,24900,0
|
|
20241007,174900,1661772700,24900,24900,24900,24900,0
|
|
20241007,174800,1661772700,24900,24900,24900,24900,0
|
|
20241007,174700,1661772700,24900,24900,24900,24900,0
|
|
20241007,174600,1661772700,24900,24900,24900,24900,0
|
|
20241007,174500,1661772700,24900,24900,24900,24900,0
|
|
20241007,174400,1661772700,24900,24900,24900,24900,0
|
|
20241007,174300,1661772700,24900,24900,24900,24900,0
|
|
20241007,174200,1661772700,24900,24900,24900,24900,0
|
|
20241007,174100,1661772700,24900,24900,24900,24900,0
|
|
20241007,174000,1661772700,24900,24900,24900,24900,0
|
|
20241007,173900,1661772700,24900,24900,24900,24900,0
|
|
20241007,173800,1661772700,24900,24900,24900,24900,0
|
|
20241007,173700,1661772700,24900,24900,24900,24900,0
|
|
20241007,173600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,173500,1661772700,24900,24900,24900,24900,0
|
|
20241007,173400,1661772700,24900,24900,24900,24900,0
|
|
20241007,173300,1661772700,24900,24900,24900,24900,0
|
|
20241007,173200,1661772700,24900,24900,24900,24900,0
|
|
20241007,173100,1661772700,24900,24900,24900,24900,0
|
|
20241007,173000,1661772700,24900,24900,24900,24900,0
|
|
20241007,172900,1661772700,24900,24900,24900,24900,0
|
|
20241007,172800,1661772700,24900,24900,24900,24900,0
|
|
20241007,172700,1661772700,24900,24900,24900,24900,0
|
|
20241007,172600,1661772700,24900,24900,24900,24900,0
|
|
20241007,172500,1661772700,24900,24900,24900,24900,0
|
|
20241007,172400,1661772700,24900,24900,24900,24900,0
|
|
20241007,172300,1661772700,24900,24900,24900,24900,0
|
|
20241007,172200,1661772700,24900,24900,24900,24900,0
|
|
20241007,172100,1661772700,24900,24900,24900,24900,0
|
|
20241007,172000,1661772700,24900,24900,24900,24900,0
|
|
20241007,171900,1661772700,24900,24900,24900,24900,0
|
|
20241007,171800,1661772700,24900,24900,24900,24900,0
|
|
20241007,171700,1661772700,24900,24900,24900,24900,0
|
|
20241007,171600,1661772700,24900,24900,24900,24900,0
|
|
20241007,171500,1661772700,24900,24900,24900,24900,0
|
|
20241007,171400,1661772700,24900,24900,24900,24900,0
|
|
20241007,171300,1661772700,24900,24900,24900,24900,0
|
|
20241007,171200,1661772700,24900,24900,24900,24900,0
|
|
20241007,171100,1661772700,24900,24900,24900,24900,0
|
|
20241007,171000,1661772700,24900,24900,24900,24900,0
|
|
20241007,170900,1661772700,24900,24900,24900,24900,0
|
|
20241007,170800,1661772700,24900,24900,24900,24900,0
|
|
20241007,170700,1661772700,24900,24900,24900,24900,0
|
|
20241007,170600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,170500,1661772700,24900,24900,24900,24900,0
|
|
20241007,170400,1661772700,24900,24900,24900,24900,0
|
|
20241007,170300,1661772700,24900,24900,24900,24900,0
|
|
20241007,170200,1661772700,24900,24900,24900,24900,0
|
|
20241007,170100,1661772700,24900,24900,24900,24900,0
|
|
20241007,170000,1661772700,24900,24900,24900,24900,0
|
|
20241007,165900,1661772700,24900,24900,24900,24900,0
|
|
20241007,165800,1661772700,24900,24900,24900,24900,0
|
|
20241007,165700,1661772700,24900,24900,24900,24900,0
|
|
20241007,165600,1661772700,24900,24900,24900,24900,0
|
|
20241007,165500,1661772700,24900,24900,24900,24900,0
|
|
20241007,165400,1661772700,24900,24900,24900,24900,0
|
|
20241007,165300,1661772700,24900,24900,24900,24900,0
|
|
20241007,165200,1661772700,24900,24900,24900,24900,0
|
|
20241007,165100,1661772700,24900,24900,24900,24900,0
|
|
20241007,165000,1661772700,24900,24900,24900,24900,0
|
|
20241007,164900,1661772700,24900,24900,24900,24900,0
|
|
20241007,164800,1661772700,24900,24900,24900,24900,0
|
|
20241007,164700,1661772700,24900,24900,24900,24900,0
|
|
20241007,164600,1661772700,24900,24900,24900,24900,0
|
|
20241007,164500,1661772700,24900,24900,24900,24900,0
|
|
20241007,164400,1661772700,24900,24900,24900,24900,0
|
|
20241007,164300,1661772700,24900,24900,24900,24900,0
|
|
20241007,164200,1661772700,24900,24900,24900,24900,0
|
|
20241007,164100,1661772700,24900,24900,24900,24900,0
|
|
20241007,164000,1661772700,24900,24900,24900,24900,0
|
|
20241007,163900,1661772700,24900,24900,24900,24900,0
|
|
20241007,163800,1661772700,24900,24900,24900,24900,0
|
|
20241007,163700,1661772700,24900,24900,24900,24900,0
|
|
20241007,163600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,163500,1661772700,24900,24900,24900,24900,0
|
|
20241007,163400,1661772700,24900,24900,24900,24900,0
|
|
20241007,163300,1661772700,24900,24900,24900,24900,0
|
|
20241007,163200,1661772700,24900,24900,24900,24900,0
|
|
20241007,163100,1661772700,24900,24900,24900,24900,0
|
|
20241007,163000,1661772700,24900,24900,24900,24900,0
|
|
20241007,162900,1661772700,24900,24900,24900,24900,0
|
|
20241007,162800,1661772700,24900,24900,24900,24900,0
|
|
20241007,162700,1661772700,24900,24900,24900,24900,0
|
|
20241007,162600,1661772700,24900,24900,24900,24900,0
|
|
20241007,162500,1661772700,24900,24900,24900,24900,0
|
|
20241007,162400,1661772700,24900,24900,24900,24900,0
|
|
20241007,162300,1661772700,24900,24900,24900,24900,0
|
|
20241007,162200,1661772700,24900,24900,24900,24900,0
|
|
20241007,162100,1661772700,24900,24900,24900,24900,0
|
|
20241007,162000,1661772700,24900,24900,24900,24900,0
|
|
20241007,161900,1661772700,24900,24900,24900,24900,0
|
|
20241007,161800,1661772700,24900,24900,24900,24900,0
|
|
20241007,161700,1661772700,24900,24900,24900,24900,0
|
|
20241007,161600,1661772700,24900,24900,24900,24900,0
|
|
20241007,161500,1661772700,24900,24900,24900,24900,0
|
|
20241007,161400,1661772700,24900,24900,24900,24900,0
|
|
20241007,161300,1661772700,24900,24900,24900,24900,0
|
|
20241007,161200,1661772700,24900,24900,24900,24900,0
|
|
20241007,161100,1661772700,24900,24900,24900,24900,0
|
|
20241007,161000,1661772700,24900,24900,24900,24900,0
|
|
20241007,160900,1661772700,24900,24900,24900,24900,0
|
|
20241007,160800,1661772700,24900,24900,24900,24900,0
|
|
20241007,160700,1661772700,24900,24900,24900,24900,0
|
|
20241007,160600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,160500,1661772700,24900,24900,24900,24900,0
|
|
20241007,160400,1661772700,24900,24900,24900,24900,0
|
|
20241007,160300,1661772700,24900,24900,24900,24900,0
|
|
20241007,160200,1661772700,24900,24900,24900,24900,0
|
|
20241007,160100,1661772700,24900,24900,24900,24900,0
|
|
20241007,160000,1661772700,24900,24900,24900,24900,0
|
|
20241007,155900,1661772700,24900,24900,24900,24900,0
|
|
20241007,155800,1661772700,24900,24900,24900,24900,0
|
|
20241007,155700,1661772700,24900,24900,24900,24900,0
|
|
20241007,155600,1661772700,24900,24900,24900,24900,0
|
|
20241007,155500,1661772700,24900,24900,24900,24900,0
|
|
20241007,155400,1661772700,24900,24900,24900,24900,0
|
|
20241007,155300,1661772700,24900,24900,24900,24900,0
|
|
20241007,155200,1661772700,24900,24900,24900,24900,0
|
|
20241007,155100,1661772700,24900,24900,24900,24900,0
|
|
20241007,155000,1661772700,24900,24900,24900,24900,0
|
|
20241007,154900,1661772700,24900,24900,24900,24900,0
|
|
20241007,154800,1661772700,24900,24900,24900,24900,0
|
|
20241007,154700,1661772700,24900,24900,24900,24900,0
|
|
20241007,154600,1661772700,24900,24900,24900,24900,0
|
|
20241007,154500,1661772700,24900,24900,24900,24900,0
|
|
20241007,154400,1661772700,24900,24900,24900,24900,0
|
|
20241007,154300,1661772700,24900,24900,24900,24900,0
|
|
20241007,154200,1661772700,24900,24900,24900,24900,0
|
|
20241007,154100,1661772700,24900,24900,24900,24900,0
|
|
20241007,154000,1661772700,24900,24900,24900,24900,0
|
|
20241007,153900,1661772700,24900,24900,24900,24900,0
|
|
20241007,153800,1661772700,24900,24900,24900,24900,0
|
|
20241007,153700,1661772700,24900,24900,24900,24900,0
|
|
20241007,153600,1661772700,24900,24900,24900,24900,3354
|
|
20241007,153500,1661772700,24900,24900,24900,24900,0
|
|
20241007,153400,1661772700,24900,24900,24900,24900,0
|
|
20241007,153300,1661772700,24900,24900,24900,24900,0
|
|
20241007,153200,1661772700,24900,24900,24900,24900,0
|
|
20241007,153100,1661772700,24900,24900,24900,24900,0
|
|
20241007,153000,1661772700,24900,24900,24900,24900,3354
|
|
20241007,152900,1578258100,24850,24850,24850,24850,0
|
|
20241007,152800,1578258100,24850,24850,24850,24850,0
|
|
20241007,152700,1578258100,24850,24850,24850,24850,0
|
|
20241007,152600,1578258100,24850,24850,24850,24850,0
|
|
20241007,152500,1578258100,24850,24850,24850,24850,0
|
|
20241007,152400,1578258100,24850,24850,24850,24850,0
|
|
20241007,152300,1578258100,24850,24850,24850,24850,0
|
|
20241007,152200,1578258100,24850,24850,24850,24850,0
|
|
20241007,152100,1578258100,24850,24850,24850,24850,0
|
|
20241007,152000,1578258100,24850,24850,24850,24850,0
|
|
20241007,151900,1578258100,24850,24800,24850,24800,73
|
|
20241007,151800,1576445250,24850,24850,24850,24800,209
|
|
20241007,151700,1571252550,24850,24850,24850,24800,40
|
|
20241007,151600,1570260450,24800,24800,24800,24800,0
|
|
20241007,151500,1570260450,24800,24850,24850,24800,11
|
|
20241007,151400,1569987150,24850,24850,24850,24800,198
|
|
20241007,151300,1565071850,24800,24800,24800,24800,45
|
|
20241007,151200,1563955850,24800,24850,24850,24800,3
|
|
20241007,151100,1563881400,24800,24800,24850,24800,62
|
|
20241007,151000,1562343450,24850,24800,24850,24800,131
|
|
20241007,150900,1559092650,24900,24900,24900,24900,82
|
|
20241007,150800,1557050850,24800,24800,24800,24800,1
|
|
20241007,150700,1557026050,24900,24900,24900,24900,5
|
|
20241007,150600,1556901550,24900,24900,24900,24900,32
|
|
20241007,150500,1556104750,24900,24900,24900,24900,51
|
|
20241007,150400,1554834850,24900,24800,24900,24800,63
|
|
20241007,150300,1553268350,24800,24850,24900,24800,40
|
|
20241007,150200,1552275300,24850,24850,24850,24850,50
|
|
20241007,150100,1551032800,24850,24850,24850,24850,809
|
|
20241007,150000,1530929150,24950,24850,24950,24850,3
|
|
20241007,145900,1530854500,24900,24900,24900,24900,171
|
|
20241007,145800,1526596600,24900,24850,24900,24850,604
|
|
20241007,145700,1511557050,24850,24900,24900,24850,57
|
|
20241007,145600,1510139600,24850,24850,24850,24850,126
|
|
20241007,145500,1507008500,24900,24900,24900,24900,1
|
|
20241007,145400,1506983600,24900,24900,24900,24900,0
|
|
20241007,145300,1506983600,24900,24850,24900,24850,302
|
|
20241007,145200,1499478850,24900,24900,24900,24900,0
|
|
20241007,145100,1499478850,24900,24900,24900,24900,2
|
|
20241007,145000,1499429050,24900,24900,24900,24900,52
|
|
20241007,144900,1498134250,24900,24900,24900,24900,1
|
|
20241007,144800,1498109350,24850,24850,24850,24850,0
|
|
20241007,144700,1498109350,24850,24850,24900,24850,58
|
|
20241007,144600,1496665550,24850,24850,24850,24850,0
|
|
20241007,144500,1496665550,24850,24850,24850,24850,332
|
|
20241007,144400,1488415350,24900,24900,24900,24900,0
|
|
20241007,144300,1488415350,24900,24900,24900,24900,3
|
|
20241007,144200,1488340650,24900,24950,24950,24900,643
|
|
20241007,144100,1472329850,24950,24950,24950,24950,20
|
|
20241007,144000,1471830850,24900,24900,24900,24900,0
|
|
20241007,143900,1471830850,24900,24900,24900,24900,9
|
|
20241007,143800,1471606750,24900,24900,24900,24900,12
|
|
20241007,143700,1471307950,24950,24950,24950,24950,57
|
|
20241007,143600,1469885800,24950,24950,24950,24950,4
|
|
20241007,143500,1469786000,24950,24950,24950,24950,0
|
|
20241007,143400,1469786000,24950,24950,24950,24950,101
|
|
20241007,143300,1467266050,24950,24950,24950,24950,192
|
|
20241007,143200,1462475650,24950,24950,24950,24950,1446
|
|
20241007,143100,1426397950,24950,24900,24950,24900,59
|
|
20241007,143000,1424928800,24950,24900,24950,24900,28
|
|
20241007,142900,1424230500,24900,24900,24950,24900,168
|
|
20241007,142800,1420046300,24900,24900,24900,24900,95
|
|
20241007,142700,1417680800,24900,24900,24900,24900,157
|
|
20241007,142600,1413771500,24900,24900,24900,24900,1054
|
|
20241007,142500,1387526900,24850,24900,24900,24850,21
|
|
20241007,142400,1387004050,24900,24900,24900,24900,0
|
|
20241007,142300,1387004050,24900,24900,24900,24900,10
|
|
20241007,142200,1386755050,24900,24900,24900,24900,1
|
|
20241007,142100,1386730150,24850,24850,24850,24850,0
|
|
20241007,142000,1386730150,24850,24850,24850,24850,0
|
|
20241007,141900,1386730150,24850,24850,24850,24850,0
|
|
20241007,141800,1386730150,24850,24850,24850,24850,35
|
|
20241007,141700,1385860400,24850,24850,24850,24850,60
|
|
20241007,141600,1384369400,24850,24850,24850,24850,0
|
|
20241007,141500,1384369400,24850,24850,24850,24850,67
|
|
20241007,141400,1382704450,24850,24850,24850,24850,1
|
|
20241007,141300,1382679600,24850,24850,24850,24850,12
|
|
20241007,141200,1382381400,24900,24900,24900,24900,20
|
|
20241007,141100,1381883400,24900,24900,24900,24900,1
|
|
20241007,141000,1381858500,24900,24900,24900,24900,37
|
|
20241007,140900,1380937200,24900,24900,24900,24900,1
|
|
20241007,140800,1380912300,24800,24800,24900,24800,1390
|
|
20241007,140700,1346365550,24800,24750,24800,24750,64
|
|
20241007,140600,1344779350,24750,24750,24750,24750,1
|
|
20241007,140500,1344754600,24800,24800,24800,24800,0
|
|
20241007,140400,1344754600,24800,24800,24800,24750,75
|
|
20241007,140300,1342897900,24800,24800,24800,24800,50
|
|
20241007,140200,1341657900,24800,24800,24800,24800,0
|
|
20241007,140100,1341657900,24800,24800,24800,24800,0
|
|
20241007,140000,1341657900,24800,24800,24800,24800,89
|
|
20241007,135900,1339450700,24800,24800,24800,24800,21
|
|
20241007,135800,1338929900,24800,24800,24800,24800,2
|
|
20241007,135700,1338880300,24800,24850,24850,24800,8
|
|
20241007,135600,1338681850,24850,24850,24850,24850,0
|
|
20241007,135500,1338681850,24850,24850,24850,24850,5
|
|
20241007,135400,1338557600,24850,24850,24850,24850,1
|
|
20241007,135300,1338532750,24850,24750,24850,24750,29
|
|
20241007,135200,1337814000,24850,24800,24850,24800,207
|
|
20241007,135100,1332679300,24800,24800,24800,24800,16
|
|
20241007,135000,1332282500,24850,24850,24850,24850,5
|
|
20241007,134900,1332158250,24850,24850,24850,24850,25
|
|
20241007,134800,1331537000,24800,24800,24800,24800,3
|
|
20241007,134700,1331462600,24800,24800,24800,24800,0
|
|
20241007,134600,1331462600,24800,24800,24800,24800,0
|
|
20241007,134500,1331462600,24800,24800,24800,24800,0
|
|
20241007,134400,1331462600,24800,24800,24800,24800,221
|
|
20241007,134300,1325981800,24800,24750,24800,24750,54
|
|
20241007,134200,1324643050,24750,24800,24800,24750,21
|
|
20241007,134100,1324123100,24800,24800,24800,24800,0
|
|
20241007,134000,1324123100,24800,24750,24800,24750,60
|
|
20241007,133900,1322635600,24750,24750,24750,24750,19
|
|
20241007,133800,1322165350,24800,24800,24800,24800,1
|
|
20241007,133700,1322140550,24800,24800,24800,24800,17
|
|
20241007,133600,1321718950,24800,24800,24800,24800,40
|
|
20241007,133500,1320726950,24750,24750,24750,24750,10
|
|
20241007,133400,1320479450,24800,24800,24800,24800,193
|
|
20241007,133300,1315693050,24850,24850,24850,24850,0
|
|
20241007,133200,1315693050,24850,24850,24850,24850,0
|
|
20241007,133100,1315693050,24850,24850,24850,24850,1
|
|
20241007,133000,1315668200,24850,24850,24850,24850,251
|
|
20241007,132900,1309430850,24850,24850,24850,24850,495
|
|
20241007,132800,1297130100,24800,24800,24800,24800,5
|
|
20241007,132700,1297006100,24800,24800,24800,24800,0
|
|
20241007,132600,1297006100,24800,24800,24800,24800,0
|
|
20241007,132500,1297006100,24800,24800,24800,24800,135
|
|
20241007,132400,1293658100,24800,24800,24800,24800,0
|
|
20241007,132300,1293658100,24800,24800,24800,24800,10
|
|
20241007,132200,1293410100,24800,24800,24800,24800,0
|
|
20241007,132100,1293410100,24800,24800,24800,24800,54
|
|
20241007,132000,1292070900,24800,24800,24800,24800,21
|
|
20241007,131900,1291550100,24800,24850,24850,24800,990
|
|
20241007,131800,1266970100,24850,24850,24850,24850,45
|
|
20241007,131700,1265851850,24850,24850,24850,24850,11
|
|
20241007,131600,1265578500,24800,24800,24800,24800,0
|
|
20241007,131500,1265578500,24800,24800,24800,24800,29
|
|
20241007,131400,1264859300,24800,24850,24850,24800,113
|
|
20241007,131300,1262056850,24800,24800,24800,24800,0
|
|
20241007,131200,1262056850,24800,24800,24800,24800,0
|
|
20241007,131100,1262056850,24800,24800,24800,24800,35
|
|
20241007,131000,1261188850,24800,24800,24800,24800,0
|
|
20241007,130900,1261188850,24800,24800,24800,24800,0
|
|
20241007,130800,1261188850,24800,24800,24800,24800,100
|
|
20241007,130700,1258708850,24800,24850,24850,24800,66
|
|
20241007,130600,1257072000,24900,24900,24900,24900,0
|
|
20241007,130500,1257072000,24900,24900,24900,24900,4
|
|
20241007,130400,1256972400,24900,24900,24900,24900,0
|
|
20241007,130300,1256972400,24900,24900,24900,24900,0
|
|
20241007,130200,1256972400,24900,24900,24900,24900,0
|
|
20241007,130100,1256972400,24900,24900,24900,24900,2
|
|
20241007,130000,1256922600,24900,24900,24900,24900,5
|
|
20241007,125900,1256798100,24850,24850,24850,24850,3
|
|
20241007,125800,1256723550,24900,24850,24900,24850,23
|
|
20241007,125700,1256150950,24900,24900,24900,24900,5
|
|
20241007,125600,1256026450,24800,24900,24900,24800,1004
|
|
20241007,125500,1231126300,24900,24850,24900,24850,3
|
|
20241007,125400,1231051650,24900,24850,24900,24850,3
|
|
20241007,125300,1230977000,24800,24850,24900,24800,358
|
|
20241007,125200,1222070350,24850,24850,24900,24850,15
|
|
20241007,125100,1221697550,24850,24850,24850,24850,802
|
|
20241007,125000,1201767850,24850,24800,24850,24800,10
|
|
20241007,124900,1201519600,24800,24800,24800,24800,3
|
|
20241007,124800,1201445200,24800,24800,24800,24750,107
|
|
20241007,124700,1198795150,24750,24800,24800,24750,222
|
|
20241007,124600,1193290450,24800,24850,24850,24800,5
|
|
20241007,124500,1193166250,24800,24850,24850,24800,52
|
|
20241007,124400,1191876550,24850,24850,24850,24850,4
|
|
20241007,124300,1191777150,24850,24850,24850,24850,3
|
|
20241007,124200,1191702600,24850,24850,24850,24850,6
|
|
20241007,124100,1191553500,24850,24850,24850,24850,2
|
|
20241007,124000,1191503800,24850,24850,24850,24850,4
|
|
20241007,123900,1191404400,24850,24850,24850,24850,202
|
|
20241007,123800,1186384700,24850,24850,24850,24850,209
|
|
20241007,123700,1181191050,24800,24850,24850,24800,13
|
|
20241007,123600,1180868550,24850,24850,24850,24850,9
|
|
20241007,123500,1180644900,24850,24850,24850,24850,27
|
|
20241007,123400,1179973950,24850,24800,24850,24800,99
|
|
20241007,123300,1177518650,24800,24800,24800,24800,7
|
|
20241007,123200,1177345050,24800,24800,24800,24800,13
|
|
20241007,123100,1177022650,24800,24800,24800,24800,2
|
|
20241007,123000,1176973050,24800,24800,24800,24800,14
|
|
20241007,122900,1176625850,24800,24800,24800,24800,102
|
|
20241007,122800,1174096250,24800,24800,24800,24800,5
|
|
20241007,122700,1173972250,24800,24800,24800,24800,3
|
|
20241007,122600,1173897850,24800,24800,24800,24800,4
|
|
20241007,122500,1173798650,24800,24900,24900,24800,767
|
|
20241007,122400,1154776050,24850,24850,24900,24800,6
|
|
20241007,122300,1154626950,24850,24850,24900,24850,189
|
|
20241007,122200,1149930100,24850,24900,24900,24850,30
|
|
20241007,122100,1149183800,24900,24900,24900,24900,2
|
|
20241007,122000,1149134000,24900,24900,24900,24900,11
|
|
20241007,121900,1148860100,24800,24850,24900,24800,18
|
|
20241007,121800,1148413200,24850,24850,24850,24850,104
|
|
20241007,121700,1145828800,24850,24800,24850,24800,60
|
|
20241007,121600,1144340600,24850,24850,24850,24850,2
|
|
20241007,121500,1144290900,24850,24850,24850,24800,5
|
|
20241007,121400,1144166700,24850,24850,24850,24850,4
|
|
20241007,121300,1144067300,24900,24850,24900,24850,5
|
|
20241007,121200,1143942950,24850,24850,24850,24850,194
|
|
20241007,121100,1139122050,24850,24850,24850,24750,405
|
|
20241007,121000,1129093250,24850,24850,24850,24850,202
|
|
20241007,120900,1124073550,24850,24850,24850,24850,5
|
|
20241007,120800,1123949300,24800,24750,24800,24750,124
|
|
20241007,120700,1120877500,24800,24750,24800,24750,229
|
|
20241007,120600,1115208300,24800,24800,24800,24800,6
|
|
20241007,120500,1115059500,24800,24800,24800,24800,523
|
|
20241007,120400,1102089100,24800,24750,24800,24750,47
|
|
20241007,120300,1100925750,24750,24750,24750,24750,4
|
|
20241007,120200,1100826750,24750,24750,24750,24750,3
|
|
20241007,120100,1100752500,24800,24750,24800,24750,5
|
|
20241007,120000,1100628650,24700,24700,24700,24700,34
|
|
20241007,115900,1099788850,24750,24750,24750,24750,2
|
|
20241007,115800,1099739350,24750,24800,24800,24750,16
|
|
20241007,115700,1099343250,24750,24750,24750,24750,4
|
|
20241007,115600,1099244250,24750,24750,24750,24750,0
|
|
20241007,115500,1099244250,24750,24750,24750,24700,238
|
|
20241007,115400,1093361500,24750,24750,24750,24750,71
|
|
20241007,115300,1091604250,24750,24750,24750,24750,66
|
|
20241007,115200,1089970750,24750,24750,24750,24750,2
|
|
20241007,115100,1089921250,24750,24750,24750,24750,5
|
|
20241007,115000,1089797500,24750,24750,24750,24750,2
|
|
20241007,114900,1089748000,24750,24750,24750,24700,10
|
|
20241007,114800,1089500750,24750,24750,24750,24750,5
|
|
20241007,114700,1089377000,24800,24800,24800,24800,4
|
|
20241007,114600,1089277800,24750,24800,24800,24750,103
|
|
20241007,114500,1086728400,24750,24800,24800,24750,6
|
|
20241007,114400,1086579650,24800,24750,24800,24750,49
|
|
20241007,114300,1085366800,24750,24750,24750,24750,0
|
|
20241007,114200,1085366800,24750,24800,24800,24750,5
|
|
20241007,114100,1085242950,24750,24800,24800,24750,9
|
|
20241007,114000,1085019950,24800,24850,24850,24650,21
|
|
20241007,113900,1084501250,24600,24850,24850,24600,3522
|
|
20241007,113800,997514650,24850,24850,24850,24850,16
|
|
20241007,113700,997117050,24850,24900,24900,24850,7
|
|
20241007,113600,996943000,24800,24900,24900,24800,53
|
|
20241007,113500,995627600,24900,24850,24900,24850,3
|
|
20241007,113400,995552950,24900,24900,24900,24850,232
|
|
20241007,113300,989787450,24900,24900,24900,24900,2
|
|
20241007,113200,989737650,24900,24900,24900,24900,2
|
|
20241007,113100,989687850,24800,24900,24900,24800,17
|
|
20241007,113000,989265700,24900,24850,24900,24850,6
|
|
20241007,112900,989116500,24850,24850,24850,24850,27
|
|
20241007,112800,988445550,24900,24850,24900,24850,174
|
|
20241007,112700,984121500,24850,24800,24850,24800,20
|
|
20241007,112600,983624550,24850,24900,24900,24850,26
|
|
20241007,112500,982978350,24850,24850,24850,24850,25
|
|
20241007,112400,982357100,24900,24900,24900,24900,4
|
|
20241007,112300,982257500,24850,24850,24850,24850,13
|
|
20241007,112200,981934450,24850,24850,24850,24850,3
|
|
20241007,112100,981859900,24850,24900,24900,24850,117
|
|
20241007,112000,978952350,24900,24950,24950,24900,279
|
|
20241007,111900,972005150,24950,24950,24950,24950,9
|
|
20241007,111800,971780600,24950,24900,24950,24900,133
|
|
20241007,111700,968468800,24900,24950,24950,24900,222
|
|
20241007,111600,962940000,24950,24900,24950,24900,2395
|
|
20241007,111500,903236100,24850,24850,24900,24850,76
|
|
20241007,111400,901347400,24900,24900,24900,24900,509
|
|
20241007,111300,888673300,24900,24850,24900,24850,277
|
|
20241007,111200,881779550,24800,24850,24850,24800,75
|
|
20241007,111100,879919350,24850,24850,24850,24850,215
|
|
20241007,111000,874576600,24900,24900,24900,24900,258
|
|
20241007,110900,868152400,24850,24850,24850,24850,1327
|
|
20241007,110800,835176450,24800,24850,24850,24800,3
|
|
20241007,110700,835101950,24850,24850,24900,24850,115
|
|
20241007,110600,832244150,24900,24900,24900,24900,29
|
|
20241007,110500,831522050,24900,24850,24900,24850,317
|
|
20241007,110400,823644450,24900,24850,24900,24850,149
|
|
20241007,110300,819934550,24800,24900,24900,24800,604
|
|
20241007,110200,804926250,24900,24850,24950,24850,840
|
|
20241007,110100,784037650,24850,24750,24850,24750,405
|
|
20241007,110000,773993650,24750,24750,24750,24700,372
|
|
20241007,105900,764787300,24750,24750,24750,24700,15
|
|
20241007,105800,764416600,24700,24700,24750,24700,17
|
|
20241007,105700,763996500,24750,24750,24750,24750,4
|
|
20241007,105600,763897500,24700,24700,24750,24700,85
|
|
20241007,105500,761797900,24750,24650,24750,24650,209
|
|
20241007,105400,756625750,24650,24600,24700,24600,1835
|
|
20241007,105300,711343600,24650,24600,24650,24600,35
|
|
20241007,105200,710482400,24650,24600,24650,24600,13
|
|
20241007,105100,710162500,24600,24650,24650,24600,19
|
|
20241007,105000,709694850,24650,24650,24650,24600,560
|
|
20241007,104900,695897500,24650,24700,24700,24650,466
|
|
20241007,104800,684387950,24650,24650,24650,24650,24
|
|
20241007,104700,683796350,24700,24650,24700,24650,16
|
|
20241007,104600,683401450,24650,24700,24700,24650,9
|
|
20241007,104500,683179450,24650,24700,24700,24650,12
|
|
20241007,104400,682883600,24700,24650,24700,24650,101
|
|
20241007,104300,680390300,24650,24650,24650,24650,63
|
|
20241007,104200,678837350,24700,24650,24700,24650,68
|
|
20241007,104100,677161000,24700,24700,24700,24700,212
|
|
20241007,104000,671924600,24700,24750,24750,24700,15
|
|
20241007,103900,671553950,24700,24750,24750,24700,47
|
|
20241007,103800,670391550,24750,24700,24750,24700,70
|
|
20241007,103700,668662400,24700,24750,24750,24650,10
|
|
20241007,103600,668415500,24700,24650,24700,24650,138
|
|
20241007,103500,665008200,24650,24650,24700,24650,887
|
|
20241007,103400,643099700,24650,24700,24700,24650,18
|
|
20241007,103300,642655750,24650,24650,24700,24650,146
|
|
20241007,103200,639056150,24650,24600,24650,24500,191
|
|
20241007,103100,634358150,24600,24500,24600,24500,487
|
|
20241007,103000,622401100,24500,24500,24500,24500,243
|
|
20241007,102900,616447600,24550,24550,24550,24500,14
|
|
20241007,102800,616104450,24500,24550,24550,24500,17
|
|
20241007,102700,615687700,24550,24500,24550,24500,62
|
|
20241007,102600,614168550,24550,24550,24550,24500,50
|
|
20241007,102500,612941650,24550,24550,24550,24550,3
|
|
20241007,102400,612868000,24500,24550,24550,24500,20
|
|
20241007,102300,612377850,24500,24500,24500,24500,12
|
|
20241007,102200,612083850,24500,24500,24550,24500,37
|
|
20241007,102100,611176850,24450,24450,24450,24450,12
|
|
20241007,102000,610883450,24450,24400,24450,24400,349
|
|
20241007,101900,602351000,24400,24450,24450,24400,511
|
|
20241007,101800,589882100,24400,24400,24500,24400,16
|
|
20241007,101700,589491000,24400,24450,24450,24400,197
|
|
20241007,101600,584676100,24450,24450,24450,24450,1590
|
|
20241007,101500,545800600,24450,24450,24450,24450,138
|
|
20241007,101400,542426500,24500,24500,24500,24500,11
|
|
20241007,101300,542157000,24500,24550,24550,24450,16
|
|
20241007,101200,541764950,24500,24500,24500,24450,1644
|
|
20241007,101100,501487250,24500,24550,24550,24500,195
|
|
20241007,101000,496703100,24550,24500,24550,24500,16
|
|
20241007,100900,496310550,24550,24550,24600,24550,513
|
|
20241007,100800,483714450,24550,24600,24600,24550,206
|
|
20241007,100700,478651850,24550,24600,24600,24550,206
|
|
20241007,100600,473584850,24600,24600,24650,24600,380
|
|
20241007,100500,464236750,24650,24650,24700,24650,94
|
|
20241007,100400,461919500,24650,24600,24650,24600,15
|
|
20241007,100300,461550350,24650,24600,24650,24600,30
|
|
20241007,100200,460812150,24600,24600,24650,24600,64
|
|
20241007,100100,459235150,24650,24600,24650,24600,36
|
|
20241007,100000,458348900,24600,24650,24650,24600,15
|
|
20241007,095900,457979800,24650,24650,24650,24600,442
|
|
20241007,095800,447089500,24650,24650,24650,24650,7
|
|
20241007,095700,446916950,24600,24650,24650,24600,402
|
|
20241007,095600,437015700,24650,24650,24650,24650,8
|
|
20241007,095500,436818500,24600,24600,24600,24600,0
|
|
20241007,095400,436818500,24600,24650,24650,24600,420
|
|
20241007,095300,426465550,24650,24650,24650,24650,15
|
|
20241007,095200,426095800,24700,24650,24700,24650,150
|
|
20241007,095100,422398150,24600,24600,24600,24600,10
|
|
20241007,095000,422152150,24600,24600,24600,24600,3
|
|
20241007,094900,422078350,24550,24600,24600,24550,100
|
|
20241007,094800,419623100,24500,24500,24500,24500,0
|
|
20241007,094700,419623100,24500,24600,24600,24500,212
|
|
20241007,094600,414423750,24650,24600,24650,24600,23
|
|
20241007,094500,413857250,24600,24500,24600,24500,1162
|
|
20241007,094400,385297100,24500,24550,24550,24500,332
|
|
20241007,094300,377162000,24550,24550,24550,24550,3
|
|
20241007,094200,377088350,24550,24600,24600,24550,23
|
|
20241007,094100,376523200,24600,24600,24600,24600,5
|
|
20241007,094000,376400200,24600,24500,24600,24500,558
|
|
20241007,093900,362689550,24550,24550,24550,24550,4
|
|
20241007,093800,362591350,24550,24500,24550,24500,252
|
|
20241007,093700,356416300,24500,24550,24550,24500,71
|
|
20241007,093600,354676450,24550,24500,24550,24500,89
|
|
20241007,093500,352495900,24550,24550,24550,24550,43
|
|
20241007,093400,351440250,24550,24550,24550,24550,6
|
|
20241007,093300,351292950,24550,24500,24550,24500,106
|
|
20241007,093200,348695650,24550,24550,24550,24550,5
|
|
20241007,093100,348572900,24550,24550,24550,24550,23
|
|
20241007,093000,348008250,24450,24550,24550,24450,209
|
|
20241007,092900,342897400,24550,24500,24550,24500,22
|
|
20241007,092800,342358350,24500,24550,24550,24500,599
|
|
20241007,092700,327680100,24650,24650,24650,24650,109
|
|
20241007,092600,324993250,24600,24650,24650,24600,1684
|
|
20241007,092500,283543600,24600,24600,24600,24600,5
|
|
20241007,092400,283420600,24600,24600,24650,24600,332
|
|
20241007,092300,275252900,24600,24650,24650,24600,44
|
|
20241007,092200,274169500,24700,24750,24750,24500,1054
|
|
20241007,092100,248263950,24750,24650,24750,24600,112
|
|
20241007,092000,245507100,24600,24700,24750,24600,54
|
|
20241007,091900,244173550,24700,24600,24700,24550,639
|
|
20241007,091800,228453700,24500,24500,24500,24500,0
|
|
20241007,091700,228453700,24500,24500,24600,24500,159
|
|
20241007,091600,224557750,24500,24400,24500,24350,1301
|
|
20241007,091500,192724200,24350,24400,24450,24350,1141
|
|
20241007,091400,164924450,24450,24450,24450,24450,1307
|
|
20241007,091300,132968300,24450,24450,24450,24450,256
|
|
20241007,091200,126709100,24400,24400,24450,24400,224
|
|
20241007,091100,121242550,24350,24350,24400,24300,121
|
|
20241007,091000,118300950,24300,24400,24400,24300,415
|
|
20241007,090900,108195850,24450,24350,24450,24350,447
|
|
20241007,090800,97310600,24250,24300,24350,24250,591
|
|
20241007,090700,82951550,24300,24400,24400,24300,118
|
|
20241007,090600,80082200,24350,24400,24400,24350,329
|
|
20241007,090500,72070600,24250,24400,24400,24250,146
|
|
20241007,090400,68522000,24250,24350,24400,24250,835
|
|
20241007,090300,48215500,24400,24350,24450,24300,414
|
|
20241007,090200,38121550,24350,24400,24400,24350,81
|
|
20241007,090100,36148100,24400,24550,24550,24400,635
|
|
20241007,090000,20628950,24600,24750,24750,24600,836
|