758 lines
41 KiB
CSV
758 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,213500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,213400,27670966750,33150,33150,33150,33150,0
|
|
20241014,213300,27670966750,33150,33150,33150,33150,0
|
|
20241014,213200,27670966750,33150,33150,33150,33150,0
|
|
20241014,213100,27670966750,33150,33150,33150,33150,0
|
|
20241014,213000,27670966750,33150,33150,33150,33150,0
|
|
20241014,212900,27670966750,33150,33150,33150,33150,0
|
|
20241014,212800,27670966750,33150,33150,33150,33150,0
|
|
20241014,212700,27670966750,33150,33150,33150,33150,0
|
|
20241014,212600,27670966750,33150,33150,33150,33150,0
|
|
20241014,212500,27670966750,33150,33150,33150,33150,0
|
|
20241014,212400,27670966750,33150,33150,33150,33150,0
|
|
20241014,212300,27670966750,33150,33150,33150,33150,0
|
|
20241014,212200,27670966750,33150,33150,33150,33150,0
|
|
20241014,212100,27670966750,33150,33150,33150,33150,0
|
|
20241014,212000,27670966750,33150,33150,33150,33150,0
|
|
20241014,211900,27670966750,33150,33150,33150,33150,0
|
|
20241014,211800,27670966750,33150,33150,33150,33150,0
|
|
20241014,211700,27670966750,33150,33150,33150,33150,0
|
|
20241014,211600,27670966750,33150,33150,33150,33150,0
|
|
20241014,211500,27670966750,33150,33150,33150,33150,0
|
|
20241014,211400,27670966750,33150,33150,33150,33150,0
|
|
20241014,211300,27670966750,33150,33150,33150,33150,0
|
|
20241014,211200,27670966750,33150,33150,33150,33150,0
|
|
20241014,211100,27670966750,33150,33150,33150,33150,0
|
|
20241014,211000,27670966750,33150,33150,33150,33150,0
|
|
20241014,210900,27670966750,33150,33150,33150,33150,0
|
|
20241014,210800,27670966750,33150,33150,33150,33150,0
|
|
20241014,210700,27670966750,33150,33150,33150,33150,0
|
|
20241014,210600,27670966750,33150,33150,33150,33150,0
|
|
20241014,210500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,210400,27670966750,33150,33150,33150,33150,0
|
|
20241014,210300,27670966750,33150,33150,33150,33150,0
|
|
20241014,210200,27670966750,33150,33150,33150,33150,0
|
|
20241014,210100,27670966750,33150,33150,33150,33150,0
|
|
20241014,210000,27670966750,33150,33150,33150,33150,0
|
|
20241014,205900,27670966750,33150,33150,33150,33150,0
|
|
20241014,205800,27670966750,33150,33150,33150,33150,0
|
|
20241014,205700,27670966750,33150,33150,33150,33150,0
|
|
20241014,205600,27670966750,33150,33150,33150,33150,0
|
|
20241014,205500,27670966750,33150,33150,33150,33150,0
|
|
20241014,205400,27670966750,33150,33150,33150,33150,0
|
|
20241014,205300,27670966750,33150,33150,33150,33150,0
|
|
20241014,205200,27670966750,33150,33150,33150,33150,0
|
|
20241014,205100,27670966750,33150,33150,33150,33150,0
|
|
20241014,205000,27670966750,33150,33150,33150,33150,0
|
|
20241014,204900,27670966750,33150,33150,33150,33150,0
|
|
20241014,204800,27670966750,33150,33150,33150,33150,0
|
|
20241014,204700,27670966750,33150,33150,33150,33150,0
|
|
20241014,204600,27670966750,33150,33150,33150,33150,0
|
|
20241014,204500,27670966750,33150,33150,33150,33150,0
|
|
20241014,204400,27670966750,33150,33150,33150,33150,0
|
|
20241014,204300,27670966750,33150,33150,33150,33150,0
|
|
20241014,204200,27670966750,33150,33150,33150,33150,0
|
|
20241014,204100,27670966750,33150,33150,33150,33150,0
|
|
20241014,204000,27670966750,33150,33150,33150,33150,0
|
|
20241014,203900,27670966750,33150,33150,33150,33150,0
|
|
20241014,203800,27670966750,33150,33150,33150,33150,0
|
|
20241014,203700,27670966750,33150,33150,33150,33150,0
|
|
20241014,203600,27670966750,33150,33150,33150,33150,0
|
|
20241014,203500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,203400,27670966750,33150,33150,33150,33150,0
|
|
20241014,203300,27670966750,33150,33150,33150,33150,0
|
|
20241014,203200,27670966750,33150,33150,33150,33150,0
|
|
20241014,203100,27670966750,33150,33150,33150,33150,0
|
|
20241014,203000,27670966750,33150,33150,33150,33150,0
|
|
20241014,202900,27670966750,33150,33150,33150,33150,0
|
|
20241014,202800,27670966750,33150,33150,33150,33150,0
|
|
20241014,202700,27670966750,33150,33150,33150,33150,0
|
|
20241014,202600,27670966750,33150,33150,33150,33150,0
|
|
20241014,202500,27670966750,33150,33150,33150,33150,0
|
|
20241014,202400,27670966750,33150,33150,33150,33150,0
|
|
20241014,202300,27670966750,33150,33150,33150,33150,0
|
|
20241014,202200,27670966750,33150,33150,33150,33150,0
|
|
20241014,202100,27670966750,33150,33150,33150,33150,0
|
|
20241014,202000,27670966750,33150,33150,33150,33150,0
|
|
20241014,201900,27670966750,33150,33150,33150,33150,0
|
|
20241014,201800,27670966750,33150,33150,33150,33150,0
|
|
20241014,201700,27670966750,33150,33150,33150,33150,0
|
|
20241014,201600,27670966750,33150,33150,33150,33150,0
|
|
20241014,201500,27670966750,33150,33150,33150,33150,0
|
|
20241014,201400,27670966750,33150,33150,33150,33150,0
|
|
20241014,201300,27670966750,33150,33150,33150,33150,0
|
|
20241014,201200,27670966750,33150,33150,33150,33150,0
|
|
20241014,201100,27670966750,33150,33150,33150,33150,0
|
|
20241014,201000,27670966750,33150,33150,33150,33150,0
|
|
20241014,200900,27670966750,33150,33150,33150,33150,0
|
|
20241014,200800,27670966750,33150,33150,33150,33150,0
|
|
20241014,200700,27670966750,33150,33150,33150,33150,0
|
|
20241014,200600,27670966750,33150,33150,33150,33150,0
|
|
20241014,200500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,200400,27670966750,33150,33150,33150,33150,0
|
|
20241014,200300,27670966750,33150,33150,33150,33150,0
|
|
20241014,200200,27670966750,33150,33150,33150,33150,0
|
|
20241014,200100,27670966750,33150,33150,33150,33150,0
|
|
20241014,200000,27670966750,33150,33150,33150,33150,0
|
|
20241014,195900,27670966750,33150,33150,33150,33150,0
|
|
20241014,195800,27670966750,33150,33150,33150,33150,0
|
|
20241014,195700,27670966750,33150,33150,33150,33150,0
|
|
20241014,195600,27670966750,33150,33150,33150,33150,0
|
|
20241014,195500,27670966750,33150,33150,33150,33150,0
|
|
20241014,195400,27670966750,33150,33150,33150,33150,0
|
|
20241014,195300,27670966750,33150,33150,33150,33150,0
|
|
20241014,195200,27670966750,33150,33150,33150,33150,0
|
|
20241014,195100,27670966750,33150,33150,33150,33150,0
|
|
20241014,195000,27670966750,33150,33150,33150,33150,0
|
|
20241014,194900,27670966750,33150,33150,33150,33150,0
|
|
20241014,194800,27670966750,33150,33150,33150,33150,0
|
|
20241014,194700,27670966750,33150,33150,33150,33150,0
|
|
20241014,194600,27670966750,33150,33150,33150,33150,0
|
|
20241014,194500,27670966750,33150,33150,33150,33150,0
|
|
20241014,194400,27670966750,33150,33150,33150,33150,0
|
|
20241014,194300,27670966750,33150,33150,33150,33150,0
|
|
20241014,194200,27670966750,33150,33150,33150,33150,0
|
|
20241014,194100,27670966750,33150,33150,33150,33150,0
|
|
20241014,194000,27670966750,33150,33150,33150,33150,0
|
|
20241014,193900,27670966750,33150,33150,33150,33150,0
|
|
20241014,193800,27670966750,33150,33150,33150,33150,0
|
|
20241014,193700,27670966750,33150,33150,33150,33150,0
|
|
20241014,193600,27670966750,33150,33150,33150,33150,0
|
|
20241014,193500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,193400,27670966750,33150,33150,33150,33150,0
|
|
20241014,193300,27670966750,33150,33150,33150,33150,0
|
|
20241014,193200,27670966750,33150,33150,33150,33150,0
|
|
20241014,193100,27670966750,33150,33150,33150,33150,0
|
|
20241014,193000,27670966750,33150,33150,33150,33150,0
|
|
20241014,192900,27670966750,33150,33150,33150,33150,0
|
|
20241014,192800,27670966750,33150,33150,33150,33150,0
|
|
20241014,192700,27670966750,33150,33150,33150,33150,0
|
|
20241014,192600,27670966750,33150,33150,33150,33150,0
|
|
20241014,192500,27670966750,33150,33150,33150,33150,0
|
|
20241014,192400,27670966750,33150,33150,33150,33150,0
|
|
20241014,192300,27670966750,33150,33150,33150,33150,0
|
|
20241014,192200,27670966750,33150,33150,33150,33150,0
|
|
20241014,192100,27670966750,33150,33150,33150,33150,0
|
|
20241014,192000,27670966750,33150,33150,33150,33150,0
|
|
20241014,191900,27670966750,33150,33150,33150,33150,0
|
|
20241014,191800,27670966750,33150,33150,33150,33150,0
|
|
20241014,191700,27670966750,33150,33150,33150,33150,0
|
|
20241014,191600,27670966750,33150,33150,33150,33150,0
|
|
20241014,191500,27670966750,33150,33150,33150,33150,0
|
|
20241014,191400,27670966750,33150,33150,33150,33150,0
|
|
20241014,191300,27670966750,33150,33150,33150,33150,0
|
|
20241014,191200,27670966750,33150,33150,33150,33150,0
|
|
20241014,191100,27670966750,33150,33150,33150,33150,0
|
|
20241014,191000,27670966750,33150,33150,33150,33150,0
|
|
20241014,190900,27670966750,33150,33150,33150,33150,0
|
|
20241014,190800,27670966750,33150,33150,33150,33150,0
|
|
20241014,190700,27670966750,33150,33150,33150,33150,0
|
|
20241014,190600,27670966750,33150,33150,33150,33150,0
|
|
20241014,190500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,190400,27670966750,33150,33150,33150,33150,0
|
|
20241014,190300,27670966750,33150,33150,33150,33150,0
|
|
20241014,190200,27670966750,33150,33150,33150,33150,0
|
|
20241014,190100,27670966750,33150,33150,33150,33150,0
|
|
20241014,190000,27670966750,33150,33150,33150,33150,0
|
|
20241014,185900,27670966750,33150,33150,33150,33150,0
|
|
20241014,185800,27670966750,33150,33150,33150,33150,0
|
|
20241014,185700,27670966750,33150,33150,33150,33150,0
|
|
20241014,185600,27670966750,33150,33150,33150,33150,0
|
|
20241014,185500,27670966750,33150,33150,33150,33150,0
|
|
20241014,185400,27670966750,33150,33150,33150,33150,0
|
|
20241014,185300,27670966750,33150,33150,33150,33150,0
|
|
20241014,185200,27670966750,33150,33150,33150,33150,0
|
|
20241014,185100,27670966750,33150,33150,33150,33150,0
|
|
20241014,185000,27670966750,33150,33150,33150,33150,0
|
|
20241014,184900,27670966750,33150,33150,33150,33150,0
|
|
20241014,184800,27670966750,33150,33150,33150,33150,0
|
|
20241014,184700,27670966750,33150,33150,33150,33150,0
|
|
20241014,184600,27670966750,33150,33150,33150,33150,0
|
|
20241014,184500,27670966750,33150,33150,33150,33150,0
|
|
20241014,184400,27670966750,33150,33150,33150,33150,0
|
|
20241014,184300,27670966750,33150,33150,33150,33150,0
|
|
20241014,184200,27670966750,33150,33150,33150,33150,0
|
|
20241014,184100,27670966750,33150,33150,33150,33150,0
|
|
20241014,184000,27670966750,33150,33150,33150,33150,0
|
|
20241014,183900,27670966750,33150,33150,33150,33150,0
|
|
20241014,183800,27670966750,33150,33150,33150,33150,0
|
|
20241014,183700,27670966750,33150,33150,33150,33150,0
|
|
20241014,183600,27670966750,33150,33150,33150,33150,0
|
|
20241014,183500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,183400,27670966750,33150,33150,33150,33150,0
|
|
20241014,183300,27670966750,33150,33150,33150,33150,0
|
|
20241014,183200,27670966750,33150,33150,33150,33150,0
|
|
20241014,183100,27670966750,33150,33150,33150,33150,0
|
|
20241014,183000,27670966750,33150,33150,33150,33150,0
|
|
20241014,182900,27670966750,33150,33150,33150,33150,0
|
|
20241014,182800,27670966750,33150,33150,33150,33150,0
|
|
20241014,182700,27670966750,33150,33150,33150,33150,0
|
|
20241014,182600,27670966750,33150,33150,33150,33150,0
|
|
20241014,182500,27670966750,33150,33150,33150,33150,0
|
|
20241014,182400,27670966750,33150,33150,33150,33150,0
|
|
20241014,182300,27670966750,33150,33150,33150,33150,0
|
|
20241014,182200,27670966750,33150,33150,33150,33150,0
|
|
20241014,182100,27670966750,33150,33150,33150,33150,0
|
|
20241014,182000,27670966750,33150,33150,33150,33150,0
|
|
20241014,181900,27670966750,33150,33150,33150,33150,0
|
|
20241014,181800,27670966750,33150,33150,33150,33150,0
|
|
20241014,181700,27670966750,33150,33150,33150,33150,0
|
|
20241014,181600,27670966750,33150,33150,33150,33150,0
|
|
20241014,181500,27670966750,33150,33150,33150,33150,0
|
|
20241014,181400,27670966750,33150,33150,33150,33150,0
|
|
20241014,181300,27670966750,33150,33150,33150,33150,0
|
|
20241014,181200,27670966750,33150,33150,33150,33150,0
|
|
20241014,181100,27670966750,33150,33150,33150,33150,0
|
|
20241014,181000,27670966750,33150,33150,33150,33150,0
|
|
20241014,180900,27670966750,33150,33150,33150,33150,0
|
|
20241014,180800,27670966750,33150,33150,33150,33150,0
|
|
20241014,180700,27670966750,33150,33150,33150,33150,0
|
|
20241014,180600,27670966750,33150,33150,33150,33150,0
|
|
20241014,180500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,180400,27670966750,33150,33150,33150,33150,0
|
|
20241014,180300,27670966750,33150,33150,33150,33150,0
|
|
20241014,180200,27670966750,33150,33150,33150,33150,0
|
|
20241014,180100,27670966750,33150,33150,33150,33150,0
|
|
20241014,180000,27670966750,33150,33150,33150,33150,0
|
|
20241014,175900,27670966750,33150,33150,33150,33150,0
|
|
20241014,175800,27670966750,33150,33150,33150,33150,0
|
|
20241014,175700,27670966750,33150,33150,33150,33150,0
|
|
20241014,175600,27670966750,33150,33150,33150,33150,0
|
|
20241014,175500,27670966750,33150,33150,33150,33150,0
|
|
20241014,175400,27670966750,33150,33150,33150,33150,0
|
|
20241014,175300,27670966750,33150,33150,33150,33150,0
|
|
20241014,175200,27670966750,33150,33150,33150,33150,0
|
|
20241014,175100,27670966750,33150,33150,33150,33150,0
|
|
20241014,175000,27670966750,33150,33150,33150,33150,0
|
|
20241014,174900,27670966750,33150,33150,33150,33150,0
|
|
20241014,174800,27670966750,33150,33150,33150,33150,0
|
|
20241014,174700,27670966750,33150,33150,33150,33150,0
|
|
20241014,174600,27670966750,33150,33150,33150,33150,0
|
|
20241014,174500,27670966750,33150,33150,33150,33150,0
|
|
20241014,174400,27670966750,33150,33150,33150,33150,0
|
|
20241014,174300,27670966750,33150,33150,33150,33150,0
|
|
20241014,174200,27670966750,33150,33150,33150,33150,0
|
|
20241014,174100,27670966750,33150,33150,33150,33150,0
|
|
20241014,174000,27670966750,33150,33150,33150,33150,0
|
|
20241014,173900,27670966750,33150,33150,33150,33150,0
|
|
20241014,173800,27670966750,33150,33150,33150,33150,0
|
|
20241014,173700,27670966750,33150,33150,33150,33150,0
|
|
20241014,173600,27670966750,33150,33150,33150,33150,0
|
|
20241014,173500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,173400,27670966750,33150,33150,33150,33150,0
|
|
20241014,173300,27670966750,33150,33150,33150,33150,0
|
|
20241014,173200,27670966750,33150,33150,33150,33150,0
|
|
20241014,173100,27670966750,33150,33150,33150,33150,0
|
|
20241014,173000,27670966750,33150,33150,33150,33150,0
|
|
20241014,172900,27670966750,33150,33150,33150,33150,0
|
|
20241014,172800,27670966750,33150,33150,33150,33150,0
|
|
20241014,172700,27670966750,33150,33150,33150,33150,0
|
|
20241014,172600,27670966750,33150,33150,33150,33150,0
|
|
20241014,172500,27670966750,33150,33150,33150,33150,0
|
|
20241014,172400,27670966750,33150,33150,33150,33150,0
|
|
20241014,172300,27670966750,33150,33150,33150,33150,0
|
|
20241014,172200,27670966750,33150,33150,33150,33150,0
|
|
20241014,172100,27670966750,33150,33150,33150,33150,0
|
|
20241014,172000,27670966750,33150,33150,33150,33150,0
|
|
20241014,171900,27670966750,33150,33150,33150,33150,0
|
|
20241014,171800,27670966750,33150,33150,33150,33150,0
|
|
20241014,171700,27670966750,33150,33150,33150,33150,0
|
|
20241014,171600,27670966750,33150,33150,33150,33150,0
|
|
20241014,171500,27670966750,33150,33150,33150,33150,0
|
|
20241014,171400,27670966750,33150,33150,33150,33150,0
|
|
20241014,171300,27670966750,33150,33150,33150,33150,0
|
|
20241014,171200,27670966750,33150,33150,33150,33150,0
|
|
20241014,171100,27670966750,33150,33150,33150,33150,0
|
|
20241014,171000,27670966750,33150,33150,33150,33150,0
|
|
20241014,170900,27670966750,33150,33150,33150,33150,0
|
|
20241014,170800,27670966750,33150,33150,33150,33150,0
|
|
20241014,170700,27670966750,33150,33150,33150,33150,0
|
|
20241014,170600,27670966750,33150,33150,33150,33150,0
|
|
20241014,170500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,170400,27670966750,33150,33150,33150,33150,0
|
|
20241014,170300,27670966750,33150,33150,33150,33150,0
|
|
20241014,170200,27670966750,33150,33150,33150,33150,0
|
|
20241014,170100,27670966750,33150,33150,33150,33150,0
|
|
20241014,170000,27670966750,33150,33150,33150,33150,0
|
|
20241014,165900,27670966750,33150,33150,33150,33150,0
|
|
20241014,165800,27670966750,33150,33150,33150,33150,0
|
|
20241014,165700,27670966750,33150,33150,33150,33150,0
|
|
20241014,165600,27670966750,33150,33150,33150,33150,0
|
|
20241014,165500,27670966750,33150,33150,33150,33150,0
|
|
20241014,165400,27670966750,33150,33150,33150,33150,0
|
|
20241014,165300,27670966750,33150,33150,33150,33150,0
|
|
20241014,165200,27670966750,33150,33150,33150,33150,0
|
|
20241014,165100,27670966750,33150,33150,33150,33150,0
|
|
20241014,165000,27670966750,33150,33150,33150,33150,0
|
|
20241014,164900,27670966750,33150,33150,33150,33150,0
|
|
20241014,164800,27670966750,33150,33150,33150,33150,0
|
|
20241014,164700,27670966750,33150,33150,33150,33150,0
|
|
20241014,164600,27670966750,33150,33150,33150,33150,0
|
|
20241014,164500,27670966750,33150,33150,33150,33150,0
|
|
20241014,164400,27670966750,33150,33150,33150,33150,0
|
|
20241014,164300,27670966750,33150,33150,33150,33150,0
|
|
20241014,164200,27670966750,33150,33150,33150,33150,0
|
|
20241014,164100,27670966750,33150,33150,33150,33150,0
|
|
20241014,164000,27670966750,33150,33150,33150,33150,0
|
|
20241014,163900,27670966750,33150,33150,33150,33150,0
|
|
20241014,163800,27670966750,33150,33150,33150,33150,0
|
|
20241014,163700,27670966750,33150,33150,33150,33150,0
|
|
20241014,163600,27670966750,33150,33150,33150,33150,0
|
|
20241014,163500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,163400,27670966750,33150,33150,33150,33150,0
|
|
20241014,163300,27670966750,33150,33150,33150,33150,0
|
|
20241014,163200,27670966750,33150,33150,33150,33150,0
|
|
20241014,163100,27670966750,33150,33150,33150,33150,0
|
|
20241014,163000,27670966750,33150,33150,33150,33150,0
|
|
20241014,162900,27670966750,33150,33150,33150,33150,0
|
|
20241014,162800,27670966750,33150,33150,33150,33150,0
|
|
20241014,162700,27670966750,33150,33150,33150,33150,0
|
|
20241014,162600,27670966750,33150,33150,33150,33150,0
|
|
20241014,162500,27670966750,33150,33150,33150,33150,0
|
|
20241014,162400,27670966750,33150,33150,33150,33150,0
|
|
20241014,162300,27670966750,33150,33150,33150,33150,0
|
|
20241014,162200,27670966750,33150,33150,33150,33150,0
|
|
20241014,162100,27670966750,33150,33150,33150,33150,0
|
|
20241014,162000,27670966750,33150,33150,33150,33150,0
|
|
20241014,161900,27670966750,33150,33150,33150,33150,0
|
|
20241014,161800,27670966750,33150,33150,33150,33150,0
|
|
20241014,161700,27670966750,33150,33150,33150,33150,0
|
|
20241014,161600,27670966750,33150,33150,33150,33150,0
|
|
20241014,161500,27670966750,33150,33150,33150,33150,0
|
|
20241014,161400,27670966750,33150,33150,33150,33150,0
|
|
20241014,161300,27670966750,33150,33150,33150,33150,0
|
|
20241014,161200,27670966750,33150,33150,33150,33150,0
|
|
20241014,161100,27670966750,33150,33150,33150,33150,0
|
|
20241014,161000,27670966750,33150,33150,33150,33150,0
|
|
20241014,160900,27670966750,33150,33150,33150,33150,0
|
|
20241014,160800,27670966750,33150,33150,33150,33150,0
|
|
20241014,160700,27670966750,33150,33150,33150,33150,0
|
|
20241014,160600,27670966750,33150,33150,33150,33150,0
|
|
20241014,160500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,160400,27670966750,33150,33150,33150,33150,0
|
|
20241014,160300,27670966750,33150,33150,33150,33150,0
|
|
20241014,160200,27670966750,33150,33150,33150,33150,0
|
|
20241014,160100,27670966750,33150,33150,33150,33150,0
|
|
20241014,160000,27670966750,33150,33150,33150,33150,0
|
|
20241014,155900,27670966750,33150,33150,33150,33150,0
|
|
20241014,155800,27670966750,33150,33150,33150,33150,0
|
|
20241014,155700,27670966750,33150,33150,33150,33150,0
|
|
20241014,155600,27670966750,33150,33150,33150,33150,0
|
|
20241014,155500,27670966750,33150,33150,33150,33150,0
|
|
20241014,155400,27670966750,33150,33150,33150,33150,0
|
|
20241014,155300,27670966750,33150,33150,33150,33150,0
|
|
20241014,155200,27670966750,33150,33150,33150,33150,0
|
|
20241014,155100,27670966750,33150,33150,33150,33150,0
|
|
20241014,155000,27670966750,33150,33150,33150,33150,0
|
|
20241014,154900,27670966750,33150,33150,33150,33150,0
|
|
20241014,154800,27670966750,33150,33150,33150,33150,0
|
|
20241014,154700,27670966750,33150,33150,33150,33150,0
|
|
20241014,154600,27670966750,33150,33150,33150,33150,0
|
|
20241014,154500,27670966750,33150,33150,33150,33150,0
|
|
20241014,154400,27670966750,33150,33150,33150,33150,0
|
|
20241014,154300,27670966750,33150,33150,33150,33150,0
|
|
20241014,154200,27670966750,33150,33150,33150,33150,0
|
|
20241014,154100,27670966750,33150,33150,33150,33150,0
|
|
20241014,154000,27670966750,33150,33150,33150,33150,0
|
|
20241014,153900,27670966750,33150,33150,33150,33150,0
|
|
20241014,153800,27670966750,33150,33150,33150,33150,0
|
|
20241014,153700,27670966750,33150,33150,33150,33150,0
|
|
20241014,153600,27670966750,33150,33150,33150,33150,0
|
|
20241014,153500,27670966750,33150,33150,33150,33150,18115
|
|
20241014,153400,27670966750,33150,33150,33150,33150,0
|
|
20241014,153300,27670966750,33150,33150,33150,33150,0
|
|
20241014,153200,27670966750,33150,33150,33150,33150,0
|
|
20241014,153100,27670966750,33150,33150,33150,33150,0
|
|
20241014,153000,27670966750,33150,33150,33150,33150,18115
|
|
20241014,152900,27070454500,33200,33200,33200,33200,0
|
|
20241014,152800,27070454500,33200,33200,33200,33200,0
|
|
20241014,152700,27070454500,33200,33200,33200,33200,0
|
|
20241014,152600,27070454500,33200,33200,33200,33200,0
|
|
20241014,152500,27070454500,33200,33200,33200,33200,0
|
|
20241014,152400,27070454500,33200,33200,33200,33200,0
|
|
20241014,152300,27070454500,33200,33200,33200,33200,0
|
|
20241014,152200,27070454500,33200,33200,33200,33200,0
|
|
20241014,152100,27070454500,33200,33200,33200,33200,0
|
|
20241014,152000,27070454500,33200,33200,33200,33200,0
|
|
20241014,151900,27070454500,33200,33250,33250,33200,4075
|
|
20241014,151800,26935034450,33250,33300,33300,33250,1296
|
|
20241014,151700,26891895100,33250,33250,33300,33250,549
|
|
20241014,151600,26873628150,33250,33250,33350,33250,2086
|
|
20241014,151500,26804176800,33250,33300,33300,33250,2742
|
|
20241014,151400,26712961050,33250,33250,33350,33250,1417
|
|
20241014,151300,26665786400,33300,33300,33300,33250,1246
|
|
20241014,151200,26624310550,33300,33250,33300,33250,2099
|
|
20241014,151100,26554468450,33250,33250,33300,33200,1414
|
|
20241014,151000,26507420100,33200,33350,33350,33200,3604
|
|
20241014,150900,26387571700,33350,33300,33350,33250,1375
|
|
20241014,150800,26341787950,33250,33300,33350,33250,4257
|
|
20241014,150700,26200026000,33300,33300,33350,33250,995
|
|
20241014,150600,26166876000,33250,33300,33350,33250,3020
|
|
20241014,150500,26066309450,33300,33300,33350,33300,1900
|
|
20241014,150400,26002968800,33350,33300,33350,33300,1257
|
|
20241014,150300,25961070250,33350,33350,33350,33300,1234
|
|
20241014,150200,25919942200,33350,33350,33350,33300,1065
|
|
20241014,150100,25884448550,33300,33300,33350,33250,1780
|
|
20241014,150000,25825205600,33250,33350,33350,33250,1545
|
|
20241014,145900,25773716450,33350,33250,33350,33250,1297
|
|
20241014,145800,25730522150,33300,33350,33350,33250,1215
|
|
20241014,145700,25690066950,33300,33350,33350,33250,2242
|
|
20241014,145600,25615423750,33300,33300,33350,33250,1424
|
|
20241014,145500,25567977050,33250,33250,33450,33250,6448
|
|
20241014,145400,25352835300,33300,33250,33350,33250,1587
|
|
20241014,145300,25299960050,33300,33350,33350,33250,872
|
|
20241014,145200,25270912700,33250,33300,33350,33250,1447
|
|
20241014,145100,25222720650,33300,33300,33350,33250,1457
|
|
20241014,145000,25174191600,33250,33300,33300,33250,1034
|
|
20241014,144900,25139776900,33300,33300,33350,33250,2066
|
|
20241014,144800,25070975800,33300,33300,33350,33250,980
|
|
20241014,144700,25038330150,33300,33300,33350,33250,1710
|
|
20241014,144600,24981406300,33250,33300,33350,33250,2006
|
|
20241014,144500,24914634650,33250,33300,33400,33250,1599
|
|
20241014,144400,24861355900,33400,33300,33400,33250,1554
|
|
20241014,144300,24809567600,33350,33350,33400,33300,935
|
|
20241014,144200,24778388200,33300,33350,33350,33250,986
|
|
20241014,144100,24745542550,33300,33350,33400,33250,2553
|
|
20241014,144000,24660438600,33400,33350,33400,33350,1491
|
|
20241014,143900,24610660700,33400,33400,33400,33350,856
|
|
20241014,143800,24582076650,33350,33400,33450,33300,1596
|
|
20241014,143700,24528769350,33400,33400,33450,33350,1280
|
|
20241014,143600,24486015600,33350,33300,33450,33300,1928
|
|
20241014,143500,24421659450,33300,33350,33350,33250,1270
|
|
20241014,143400,24379318150,33300,33350,33400,33300,2101
|
|
20241014,143300,24309240750,33350,33400,33450,33250,1959
|
|
20241014,143200,24243925400,33450,33350,33450,33300,1243
|
|
20241014,143100,24202402700,33350,33350,33400,33300,1973
|
|
20241014,143000,24136532300,33350,33400,33400,33350,1745
|
|
20241014,142900,24078273400,33350,33400,33450,33350,1303
|
|
20241014,142800,24034759500,33350,33350,33400,33300,1534
|
|
20241014,142700,23983557150,33350,33250,33450,33250,3099
|
|
20241014,142600,23880347950,33300,33350,33500,33250,14782
|
|
20241014,142500,23386362100,33350,33450,33450,33350,2357
|
|
20241014,142400,23307654200,33400,33350,33450,33350,1502
|
|
20241014,142300,23257482350,33400,33400,33400,33300,2608
|
|
20241014,142200,23170415950,33350,33400,33450,33300,3544
|
|
20241014,142100,23052157200,33400,33400,33450,33350,2708
|
|
20241014,142000,22961660750,33450,33450,33500,33400,1598
|
|
20241014,141900,22908202550,33450,33450,33500,33400,2478
|
|
20241014,141800,22825320400,33400,33400,33450,33350,2037
|
|
20241014,141700,22757207100,33350,33350,33400,33250,3564
|
|
20241014,141600,22638408600,33350,33400,33400,33350,2711
|
|
20241014,141500,22547919700,33350,33350,33400,33350,1353
|
|
20241014,141400,22502754750,33350,33450,33450,33350,2659
|
|
20241014,141300,22413944550,33400,33400,33500,33400,3228
|
|
20241014,141200,22306047200,33450,33400,33500,33400,1709
|
|
20241014,141100,22248883450,33400,33450,33450,33400,1011
|
|
20241014,141000,22215073750,33400,33400,33450,33400,1123
|
|
20241014,140900,22177525250,33400,33450,33500,33400,1732
|
|
20241014,140800,22119616600,33400,33450,33450,33400,2777
|
|
20241014,140700,22026761400,33450,33400,33450,33350,2409
|
|
20241014,140600,21946265450,33350,33400,33450,33350,1887
|
|
20241014,140500,21883221900,33400,33350,33450,33350,1155
|
|
20241014,140400,21844658400,33400,33350,33400,33350,1683
|
|
20241014,140300,21788474150,33400,33450,33450,33350,3418
|
|
20241014,140200,21674339500,33450,33450,33500,33400,2422
|
|
20241014,140100,21593358750,33400,33450,33450,33400,2228
|
|
20241014,140000,21518853300,33400,33450,33450,33400,1782
|
|
20241014,135900,21459264300,33400,33450,33450,33400,2313
|
|
20241014,135800,21381916950,33400,33400,33450,33400,1836
|
|
20241014,135700,21320550950,33400,33400,33450,33300,5848
|
|
20241014,135600,21125276600,33350,33350,33400,33300,3052
|
|
20241014,135500,21023499850,33350,33350,33400,33300,4138
|
|
20241014,135400,20885535550,33300,33350,33350,33300,1797
|
|
20241014,135300,20825643000,33300,33300,33350,33300,2383
|
|
20241014,135200,20746194950,33300,33300,33350,33300,1776
|
|
20241014,135100,20687023000,33300,33350,33350,33250,1928
|
|
20241014,135000,20622779650,33300,33300,33350,33250,1653
|
|
20241014,134900,20567706950,33350,33350,33350,33300,1138
|
|
20241014,134800,20529782850,33300,33300,33350,33250,1017
|
|
20241014,134700,20495888900,33350,33300,33350,33250,2236
|
|
20241014,134600,20421440400,33250,33300,33300,33250,2801
|
|
20241014,134500,20328271600,33250,33250,33300,33250,1743
|
|
20241014,134400,20270263050,33250,33300,33350,33250,1333
|
|
20241014,134300,20225887500,33350,33300,33350,33250,2708
|
|
20241014,134200,20135740700,33250,33250,33300,33250,3308
|
|
20241014,134100,20025622450,33250,33200,33300,33200,2784
|
|
20241014,134000,19933079800,33200,33250,33250,33200,2206
|
|
20241014,133900,19859764850,33200,33200,33250,33200,8690
|
|
20241014,133800,19570957100,33200,33200,33250,33150,2826
|
|
20241014,133700,19477115200,33200,33050,33250,33050,12059
|
|
20241014,133600,19077152200,33050,33100,33150,33050,1444
|
|
20241014,133500,19029363850,33050,33050,33100,33050,1340
|
|
20241014,133400,18985034050,33050,33050,33100,33000,1781
|
|
20241014,133300,18926111150,33050,33000,33100,33000,768
|
|
20241014,133200,18900716350,33050,33050,33050,33000,989
|
|
20241014,133100,18868040900,33050,32950,33050,32950,1923
|
|
20241014,133000,18804588050,32950,32950,33050,32950,1041
|
|
20241014,132900,18770235600,32950,32950,33050,32950,1356
|
|
20241014,132800,18725501850,33000,33000,33000,32950,844
|
|
20241014,132700,18697659550,32950,33050,33050,32950,711
|
|
20241014,132600,18674196400,33000,33000,33000,32950,264
|
|
20241014,132500,18665486600,33000,32900,33050,32900,653
|
|
20241014,132400,18643963150,32900,32900,32950,32900,528
|
|
20241014,132300,18626572550,32900,32950,32950,32900,1200
|
|
20241014,132200,18587048150,32900,32900,32950,32900,535
|
|
20241014,132100,18569435900,32900,32950,33000,32900,334
|
|
20241014,132000,18558430900,32900,32900,33000,32900,536
|
|
20241014,131900,18540774900,32900,32900,33000,32900,1053
|
|
20241014,131800,18506087950,32900,32950,33000,32900,1052
|
|
20241014,131700,18471422750,32950,33000,33050,32950,306
|
|
20241014,131600,18461324800,33000,32950,33000,32900,541
|
|
20241014,131500,18443504350,32950,33000,33000,32900,284
|
|
20241014,131400,18434138600,33000,32950,33000,32950,316
|
|
20241014,131300,18423716000,32950,32950,33000,32950,367
|
|
20241014,131200,18411610900,32950,33000,33000,32950,267
|
|
20241014,131100,18402808500,32950,32900,33000,32900,607
|
|
20241014,131000,18382801200,32900,32900,32950,32900,837
|
|
20241014,130900,18355239200,32950,32900,32950,32900,640
|
|
20241014,130800,18334170600,32900,33000,33000,32900,2516
|
|
20241014,130700,18251276200,33000,33000,33050,32950,6240
|
|
20241014,130600,18045405900,33000,33000,33050,33000,325
|
|
20241014,130500,18034668950,33000,33050,33050,33000,1174
|
|
20241014,130400,17995881950,33000,33000,33050,33000,246
|
|
20241014,130300,17987754800,33050,33000,33050,33000,400
|
|
20241014,130200,17974540000,33000,33050,33050,33000,537
|
|
20241014,130100,17956797950,33050,33000,33050,33000,449
|
|
20241014,130000,17941963300,33000,33050,33050,33000,487
|
|
20241014,125900,17925881600,33050,33050,33050,33000,1020
|
|
20241014,125800,17892183400,33000,33000,33050,33000,204
|
|
20241014,125700,17885443200,33000,33000,33050,33000,1119
|
|
20241014,125600,17848492900,33000,33050,33050,33000,1002
|
|
20241014,125500,17815383100,33000,33000,33050,33000,368
|
|
20241014,125400,17803231700,33000,33000,33050,33000,909
|
|
20241014,125300,17773213250,33050,33000,33050,33000,443
|
|
20241014,125200,17758574200,33000,33050,33100,33000,4148
|
|
20241014,125100,17621491300,33000,32950,33050,32950,588
|
|
20241014,125000,17602087150,32950,32950,33000,32900,628
|
|
20241014,124900,17581389650,32950,32950,33000,32950,289
|
|
20241014,124800,17571856850,33000,32900,33000,32900,344
|
|
20241014,124700,17560519100,32900,32950,33000,32900,349
|
|
20241014,124600,17549018900,32950,32900,32950,32850,556
|
|
20241014,124500,17530722350,32850,32900,32900,32850,148
|
|
20241014,124400,17525854400,32900,32900,32950,32850,657
|
|
20241014,124300,17504239900,32900,32900,33000,32850,249
|
|
20241014,124200,17496049100,32850,32850,32900,32850,117
|
|
20241014,124100,17492201250,32850,32900,33000,32850,421
|
|
20241014,124000,17478340900,32900,32900,32900,32850,409
|
|
20241014,123900,17464901050,32850,32900,32950,32850,341
|
|
20241014,123800,17453679700,32850,32850,32950,32850,247
|
|
20241014,123700,17445554500,32850,32850,32900,32800,889
|
|
20241014,123600,17416337500,32900,32850,32950,32850,257
|
|
20241014,123500,17407884100,32850,32800,32900,32800,514
|
|
20241014,123400,17390988850,32800,32950,32950,32800,6747
|
|
20241014,123300,17169179250,32900,32900,33000,32900,495
|
|
20241014,123200,17152868300,32900,32900,32950,32900,382
|
|
20241014,123100,17140288900,33000,32950,33000,32900,905
|
|
20241014,123000,17110473000,32950,33000,33050,32950,2209
|
|
20241014,122900,17037614300,32950,32950,33050,32950,510
|
|
20241014,122800,17020791450,32950,32950,33000,32950,422
|
|
20241014,122700,17006869950,32950,32950,33000,32950,282
|
|
20241014,122600,16997568550,32950,32950,33000,32900,326
|
|
20241014,122500,16986821350,32900,32950,33000,32900,382
|
|
20241014,122400,16974237650,32900,32950,33000,32900,351
|
|
20241014,122300,16962675300,32900,33000,33000,32900,1672
|
|
20241014,122200,16907587050,33000,33000,33000,32950,420
|
|
20241014,122100,16893732350,32950,33000,33000,32950,546
|
|
20241014,122000,16875736050,32950,33000,33000,32950,515
|
|
20241014,121900,16858752100,33000,32950,33000,32950,848
|
|
20241014,121800,16830790250,33000,32950,33000,32950,237
|
|
20241014,121700,16822972800,32900,32900,33000,32900,244
|
|
20241014,121600,16814927750,32950,32950,33000,32900,237
|
|
20241014,121500,16807115500,32950,32950,33000,32900,1056
|
|
20241014,121400,16772319000,32950,32900,32950,32900,189
|
|
20241014,121300,16766093150,32900,32850,32950,32850,313
|
|
20241014,121200,16755789050,32950,32850,32950,32850,594
|
|
20241014,121100,16736238350,32850,32850,32950,32850,702
|
|
20241014,121000,16713132250,32850,32900,32900,32850,578
|
|
20241014,120900,16694120950,32900,32850,32950,32850,406
|
|
20241014,120800,16680759050,32850,32900,32950,32850,827
|
|
20241014,120700,16653570800,32900,32850,32950,32850,1425
|
|
20241014,120600,16606703000,32850,32900,32950,32850,2685
|
|
20241014,120500,16518389450,32900,32950,32950,32900,355
|
|
20241014,120400,16506698600,32900,32900,32950,32900,794
|
|
20241014,120300,16480553950,32900,32950,32950,32900,400
|
|
20241014,120200,16467378250,32900,32900,32950,32900,244
|
|
20241014,120100,16459342150,32900,32950,33000,32900,410
|
|
20241014,120000,16445831650,32950,32900,33000,32900,241
|
|
20241014,115900,16437889600,32900,32900,32950,32900,279
|
|
20241014,115800,16428699250,32950,32900,32950,32900,354
|
|
20241014,115700,16417040650,32900,32900,32950,32850,228
|
|
20241014,115600,16409538450,32900,32900,32900,32850,327
|
|
20241014,115500,16398784050,32850,32850,32900,32850,289
|
|
20241014,115400,16389279700,32850,32850,32900,32850,152
|
|
20241014,115300,16384282000,32850,32850,32900,32800,316
|
|
20241014,115200,16373894150,32950,32850,32950,32800,246
|
|
20241014,115100,16365803600,32800,32800,32850,32750,343
|
|
20241014,115000,16354547350,32800,32750,32900,32750,2018
|
|
20241014,114900,16288200100,32750,32700,32800,32700,454
|
|
20241014,114800,16273332350,32700,32700,32750,32700,290
|
|
20241014,114700,16263838850,32700,32700,32750,32700,397
|
|
20241014,114600,16250843300,32750,32800,32800,32700,662
|
|
20241014,114500,16229167950,32800,32800,32800,32750,389
|
|
20241014,114400,16216423100,32750,32750,32850,32750,490
|
|
20241014,114300,16200343850,32850,32700,33000,32700,604
|
|
20241014,114200,16180561050,32750,32800,32850,32700,2183
|
|
20241014,114100,16109049200,32800,33000,33000,32800,10301
|
|
20241014,114000,15769997350,32950,33000,33000,32950,1165
|
|
20241014,113900,15731567250,32950,32950,33000,32900,1703
|
|
20241014,113800,15675449550,32900,32950,32950,32900,447
|
|
20241014,113700,15660726850,32950,32900,32950,32850,5951
|
|
20241014,113600,15464989800,32850,32850,32900,32850,1187
|
|
20241014,113500,15425964550,32850,32850,32900,32850,282
|
|
20241014,113400,15416694000,32900,32900,32900,32850,641
|
|
20241014,113300,15395611850,32900,32900,32900,32850,252
|
|
20241014,113200,15387326850,32850,32900,32900,32850,455
|
|
20241014,113100,15372362900,32850,32900,32900,32850,325
|
|
20241014,113000,15361675700,32850,32850,32900,32800,626
|
|
20241014,112900,15341093300,32850,32800,32850,32800,433
|
|
20241014,112800,15326874250,32850,32850,32900,32800,386
|
|
20241014,112700,15314194150,32800,32800,32850,32800,508
|
|
20241014,112600,15297515000,32800,32800,32850,32800,728
|
|
20241014,112500,15273610850,32800,32750,32850,32750,479
|
|
20241014,112400,15257900550,32800,32800,32800,32750,438
|
|
20241014,112300,15243540000,32750,32750,32800,32750,362
|
|
20241014,112200,15231671200,32800,32700,32800,32700,574
|
|
20241014,112100,15212884250,32700,32800,32800,32700,831
|
|
20241014,112000,15185663500,32800,32750,32800,32700,730
|
|
20241014,111900,15161753850,32700,32750,32750,32700,549
|
|
20241014,111800,15143780750,32700,32700,32750,32700,87
|
|
20241014,111700,15140933950,32750,32750,32750,32700,660
|
|
20241014,111600,15119329100,32700,32750,32750,32700,181
|
|
20241014,111500,15113405800,32800,32700,32800,32700,428
|
|
20241014,111400,15099392300,32700,32700,32800,32700,455
|
|
20241014,111300,15084494300,32700,32700,32800,32700,405
|
|
20241014,111200,15071227150,32700,32750,32800,32700,533
|
|
20241014,111100,15053771750,32750,32750,32900,32750,250
|
|
20241014,111000,15045572000,32750,32800,32800,32700,416
|
|
20241014,110900,15031951700,32750,32750,32900,32700,1130
|
|
20241014,110800,14994936750,32750,32850,32950,32750,1593
|
|
20241014,110700,14942608400,32850,32850,32900,32800,538
|
|
20241014,110600,14924937850,32850,32800,32950,32800,279
|
|
20241014,110500,14915772150,32800,32900,32900,32800,5473
|
|
20241014,110400,14735879550,32850,32900,32900,32850,564
|
|
20241014,110300,14717334850,32850,32900,32950,32850,756
|
|
20241014,110200,14692469150,32850,32800,32900,32800,979
|
|
20241014,110100,14660288750,32800,32800,32850,32800,565
|
|
20241014,110000,14641737400,32800,32800,32850,32750,675
|
|
20241014,105900,14619591500,32750,32750,32800,32700,633
|
|
20241014,105800,14598852850,32750,32750,32800,32700,318
|
|
20241014,105700,14588431650,32750,32700,32800,32700,236
|
|
20241014,105600,14580703650,32750,32750,32800,32700,301
|
|
20241014,105500,14570847550,32750,32650,32800,32650,445
|
|
20241014,105400,14556286350,32650,32700,32750,32650,460
|
|
20241014,105300,14541251800,32700,32650,32800,32650,690
|
|
20241014,105200,14518672950,32700,32650,32750,32650,627
|
|
20241014,105100,14498184650,32650,32700,32700,32650,2107
|
|
20241014,105000,14429344050,32700,32700,32800,32700,1147
|
|
20241014,104900,14391809900,32700,32700,32800,32700,362
|
|
20241014,104800,14379954800,32700,32700,32750,32700,711
|
|
20241014,104700,14356693200,32700,32700,32800,32700,1140
|
|
20241014,104600,14319374450,32700,32700,32750,32700,481
|
|
20241014,104500,14303633450,32750,32700,32750,32700,827
|
|
20241014,104400,14276552400,32700,32700,32750,32700,1318
|
|
20241014,104300,14233440250,32700,32800,32800,32700,295
|
|
20241014,104200,14223771950,32800,32750,32850,32750,670
|
|
20241014,104100,14201811400,32750,32750,32850,32750,1082
|
|
20241014,104000,14166339300,32750,32750,32850,32750,332
|
|
20241014,103900,14155445750,32800,32750,32850,32700,1331
|
|
20241014,103800,14111834850,32750,32650,32750,32650,1635
|
|
20241014,103700,14058380400,32650,32600,32700,32600,643
|
|
20241014,103600,14037387050,32650,32600,32700,32600,1127
|
|
20241014,103500,14000609500,32600,32600,32650,32600,455
|
|
20241014,103400,13985763500,32600,32600,32650,32600,685
|
|
20241014,103300,13963409550,32650,32600,32650,32550,884
|
|
20241014,103200,13934594600,32600,32550,32650,32550,1901
|
|
20241014,103100,13872649250,32550,32500,32600,32500,977
|
|
20241014,103000,13840860350,32500,32500,32550,32450,2286
|
|
20241014,102900,13766577250,32500,32500,32550,32450,7313
|
|
20241014,102800,13528890400,32500,32500,32550,32500,3924
|
|
20241014,102700,13401341550,32500,32550,32600,32500,10937
|
|
20241014,102600,13045481450,32550,32550,32600,32550,1406
|
|
20241014,102500,12999685350,32550,32600,32700,32550,7362
|
|
20241014,102400,12759666150,32600,32700,32700,32600,2921
|
|
20241014,102300,12664340900,32700,32750,32800,32650,1248
|
|
20241014,102200,12623505000,32800,32650,32800,32600,2085
|
|
20241014,102100,12555415800,32650,32800,32850,32650,8747
|
|
20241014,102000,12269287800,32800,32750,32850,32750,943
|
|
20241014,101900,12238361900,32750,32750,32800,32700,2333
|
|
20241014,101800,12161965850,32750,32800,32850,32700,7946
|
|
20241014,101700,11901513200,32850,32800,32850,32800,2599
|
|
20241014,101600,11816213050,32800,32900,32900,32800,8551
|
|
20241014,101500,11535299350,32950,32950,33000,32900,1723
|
|
20241014,101400,11478517100,32950,32950,33050,32900,741
|
|
20241014,101300,11454080950,32950,32950,33000,32900,1987
|
|
20241014,101200,11388565650,32950,32900,32950,32900,976
|
|
20241014,101100,11356440500,32950,32900,32950,32900,549
|
|
20241014,101000,11338361650,32900,32900,32950,32900,1392
|
|
20241014,100900,11292543550,32900,32900,33000,32850,1679
|
|
20241014,100800,11237301200,32950,32900,32950,32900,579
|
|
20241014,100700,11218246000,32950,32900,33000,32900,3996
|
|
20241014,100600,11086705800,32900,32950,33000,32900,3451
|
|
20241014,100500,10973086700,32950,33000,33050,32950,10024
|
|
20241014,100400,10642516850,33000,33050,33100,33000,2119
|
|
20241014,100300,10572552150,33050,33050,33100,33000,678
|
|
20241014,100200,10550148100,33050,33000,33050,33000,395
|
|
20241014,100100,10537103400,33050,33000,33100,33000,946
|
|
20241014,100000,10505842150,33000,33050,33100,33000,2879
|
|
20241014,095900,10410678350,33050,33100,33150,33050,1658
|
|
20241014,095800,10355844700,33100,33100,33200,33050,726
|
|
20241014,095700,10331802050,33150,33100,33150,33050,1274
|
|
20241014,095600,10289630250,33100,33100,33150,33050,1286
|
|
20241014,095500,10247072950,33150,33100,33150,33050,1322
|
|
20241014,095400,10203334650,33050,33000,33100,33000,461
|
|
20241014,095300,10188096650,33050,33000,33100,33000,1535
|
|
20241014,095200,10137330450,33000,33100,33100,33000,2258
|
|
20241014,095100,10062767000,33050,33100,33100,33000,623
|
|
20241014,095000,10042172350,33100,33000,33150,32950,791
|
|
20241014,094900,10016040500,33000,33000,33050,32950,2110
|
|
20241014,094800,9946438400,32950,33000,33050,32950,3238
|
|
20241014,094700,9839577050,33050,33100,33150,33000,7393
|
|
20241014,094600,9595031700,33150,33150,33200,33100,1494
|
|
20241014,094500,9545524800,33200,33150,33250,33100,2288
|
|
20241014,094400,9469625750,33150,33100,33150,33100,1638
|
|
20241014,094300,9415345700,33150,33100,33150,33100,947
|
|
20241014,094200,9383978700,33150,33100,33150,33100,2890
|
|
20241014,094100,9288311700,33150,33150,33200,33100,4331
|
|
20241014,094000,9144784250,33200,33250,33350,33200,6579
|
|
20241014,093900,8926180550,33250,33200,33300,33200,2674
|
|
20241014,093800,8837287400,33250,33250,33300,33200,7372
|
|
20241014,093700,8592141750,33300,33250,33300,33250,2642
|
|
20241014,093600,8504243950,33300,33300,33350,33250,2352
|
|
20241014,093500,8425919150,33300,33300,33300,33250,1664
|
|
20241014,093400,8370527600,33300,33300,33300,33250,2179
|
|
20241014,093300,8297986850,33350,33250,33350,33250,1882
|
|
20241014,093200,8235303550,33250,33400,33400,33200,7317
|
|
20241014,093100,7991361000,33400,33250,33400,33200,2779
|
|
20241014,093000,7898802900,33200,33200,33250,33200,1765
|
|
20241014,092900,7840177650,33200,33200,33250,33150,2976
|
|
20241014,092800,7741460450,33150,33250,33350,33150,8278
|
|
20241014,092700,7466543350,33300,33250,33350,33250,3554
|
|
20241014,092600,7348239300,33300,33300,33350,33250,12986
|
|
20241014,092500,6915764100,33350,33200,33400,33200,4651
|
|
20241014,092400,6760649200,33250,33150,33250,33150,2128
|
|
20241014,092300,6690037400,33200,33150,33200,33100,2779
|
|
20241014,092200,6597920650,33100,33000,33150,33000,1017
|
|
20241014,092100,6564277850,33050,32900,33050,32900,2117
|
|
20241014,092000,6494590600,32900,32950,33000,32850,9249
|
|
20241014,091900,6190280250,32950,33050,33100,32950,14299
|
|
20241014,091800,5718259200,33050,33350,33400,33050,8675
|
|
20241014,091700,5430376250,33400,33250,33400,33250,1381
|
|
20241014,091600,5384309300,33250,33300,33300,33200,1970
|
|
20241014,091500,5318804950,33250,33150,33300,33150,1653
|
|
20241014,091400,5263881050,33200,33150,33250,33050,9856
|
|
20241014,091300,4937388150,33150,33100,33200,33100,1332
|
|
20241014,091200,4893228650,33100,33300,33450,33100,11186
|
|
20241014,091100,4521130250,33350,33350,33550,33350,10894
|
|
20241014,091000,4156679700,33400,33200,33400,33150,5459
|
|
20241014,090900,3974713700,33200,33150,33250,33100,2696
|
|
20241014,090800,3885232750,33150,33200,33200,33050,4820
|
|
20241014,090700,3725481000,33250,33250,33450,33200,24117
|
|
20241014,090600,2921741650,33300,33150,33300,33100,9637
|
|
20241014,090500,2601404900,33150,33200,33250,33050,7976
|
|
20241014,090400,2336987550,33200,33100,33250,33100,2809
|
|
20241014,090300,2243809100,33100,33050,33250,33050,4659
|
|
20241014,090200,2089391550,33150,33050,33200,32950,9793
|
|
20241014,090100,1765722950,33050,33200,33300,33050,12499
|
|
20241014,090000,1351057150,33200,33450,33450,33100,39225
|