758 lines
41 KiB
CSV
758 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,213500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,213400,21312970900,33450,33450,33450,33450,0
|
|
20241015,213300,21312970900,33450,33450,33450,33450,0
|
|
20241015,213200,21312970900,33450,33450,33450,33450,0
|
|
20241015,213100,21312970900,33450,33450,33450,33450,0
|
|
20241015,213000,21312970900,33450,33450,33450,33450,0
|
|
20241015,212900,21312970900,33450,33450,33450,33450,0
|
|
20241015,212800,21312970900,33450,33450,33450,33450,0
|
|
20241015,212700,21312970900,33450,33450,33450,33450,0
|
|
20241015,212600,21312970900,33450,33450,33450,33450,0
|
|
20241015,212500,21312970900,33450,33450,33450,33450,0
|
|
20241015,212400,21312970900,33450,33450,33450,33450,0
|
|
20241015,212300,21312970900,33450,33450,33450,33450,0
|
|
20241015,212200,21312970900,33450,33450,33450,33450,0
|
|
20241015,212100,21312970900,33450,33450,33450,33450,0
|
|
20241015,212000,21312970900,33450,33450,33450,33450,0
|
|
20241015,211900,21312970900,33450,33450,33450,33450,0
|
|
20241015,211800,21312970900,33450,33450,33450,33450,0
|
|
20241015,211700,21312970900,33450,33450,33450,33450,0
|
|
20241015,211600,21312970900,33450,33450,33450,33450,0
|
|
20241015,211500,21312970900,33450,33450,33450,33450,0
|
|
20241015,211400,21312970900,33450,33450,33450,33450,0
|
|
20241015,211300,21312970900,33450,33450,33450,33450,0
|
|
20241015,211200,21312970900,33450,33450,33450,33450,0
|
|
20241015,211100,21312970900,33450,33450,33450,33450,0
|
|
20241015,211000,21312970900,33450,33450,33450,33450,0
|
|
20241015,210900,21312970900,33450,33450,33450,33450,0
|
|
20241015,210800,21312970900,33450,33450,33450,33450,0
|
|
20241015,210700,21312970900,33450,33450,33450,33450,0
|
|
20241015,210600,21312970900,33450,33450,33450,33450,0
|
|
20241015,210500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,210400,21312970900,33450,33450,33450,33450,0
|
|
20241015,210300,21312970900,33450,33450,33450,33450,0
|
|
20241015,210200,21312970900,33450,33450,33450,33450,0
|
|
20241015,210100,21312970900,33450,33450,33450,33450,0
|
|
20241015,210000,21312970900,33450,33450,33450,33450,0
|
|
20241015,205900,21312970900,33450,33450,33450,33450,0
|
|
20241015,205800,21312970900,33450,33450,33450,33450,0
|
|
20241015,205700,21312970900,33450,33450,33450,33450,0
|
|
20241015,205600,21312970900,33450,33450,33450,33450,0
|
|
20241015,205500,21312970900,33450,33450,33450,33450,0
|
|
20241015,205400,21312970900,33450,33450,33450,33450,0
|
|
20241015,205300,21312970900,33450,33450,33450,33450,0
|
|
20241015,205200,21312970900,33450,33450,33450,33450,0
|
|
20241015,205100,21312970900,33450,33450,33450,33450,0
|
|
20241015,205000,21312970900,33450,33450,33450,33450,0
|
|
20241015,204900,21312970900,33450,33450,33450,33450,0
|
|
20241015,204800,21312970900,33450,33450,33450,33450,0
|
|
20241015,204700,21312970900,33450,33450,33450,33450,0
|
|
20241015,204600,21312970900,33450,33450,33450,33450,0
|
|
20241015,204500,21312970900,33450,33450,33450,33450,0
|
|
20241015,204400,21312970900,33450,33450,33450,33450,0
|
|
20241015,204300,21312970900,33450,33450,33450,33450,0
|
|
20241015,204200,21312970900,33450,33450,33450,33450,0
|
|
20241015,204100,21312970900,33450,33450,33450,33450,0
|
|
20241015,204000,21312970900,33450,33450,33450,33450,0
|
|
20241015,203900,21312970900,33450,33450,33450,33450,0
|
|
20241015,203800,21312970900,33450,33450,33450,33450,0
|
|
20241015,203700,21312970900,33450,33450,33450,33450,0
|
|
20241015,203600,21312970900,33450,33450,33450,33450,0
|
|
20241015,203500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,203400,21312970900,33450,33450,33450,33450,0
|
|
20241015,203300,21312970900,33450,33450,33450,33450,0
|
|
20241015,203200,21312970900,33450,33450,33450,33450,0
|
|
20241015,203100,21312970900,33450,33450,33450,33450,0
|
|
20241015,203000,21312970900,33450,33450,33450,33450,0
|
|
20241015,202900,21312970900,33450,33450,33450,33450,0
|
|
20241015,202800,21312970900,33450,33450,33450,33450,0
|
|
20241015,202700,21312970900,33450,33450,33450,33450,0
|
|
20241015,202600,21312970900,33450,33450,33450,33450,0
|
|
20241015,202500,21312970900,33450,33450,33450,33450,0
|
|
20241015,202400,21312970900,33450,33450,33450,33450,0
|
|
20241015,202300,21312970900,33450,33450,33450,33450,0
|
|
20241015,202200,21312970900,33450,33450,33450,33450,0
|
|
20241015,202100,21312970900,33450,33450,33450,33450,0
|
|
20241015,202000,21312970900,33450,33450,33450,33450,0
|
|
20241015,201900,21312970900,33450,33450,33450,33450,0
|
|
20241015,201800,21312970900,33450,33450,33450,33450,0
|
|
20241015,201700,21312970900,33450,33450,33450,33450,0
|
|
20241015,201600,21312970900,33450,33450,33450,33450,0
|
|
20241015,201500,21312970900,33450,33450,33450,33450,0
|
|
20241015,201400,21312970900,33450,33450,33450,33450,0
|
|
20241015,201300,21312970900,33450,33450,33450,33450,0
|
|
20241015,201200,21312970900,33450,33450,33450,33450,0
|
|
20241015,201100,21312970900,33450,33450,33450,33450,0
|
|
20241015,201000,21312970900,33450,33450,33450,33450,0
|
|
20241015,200900,21312970900,33450,33450,33450,33450,0
|
|
20241015,200800,21312970900,33450,33450,33450,33450,0
|
|
20241015,200700,21312970900,33450,33450,33450,33450,0
|
|
20241015,200600,21312970900,33450,33450,33450,33450,0
|
|
20241015,200500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,200400,21312970900,33450,33450,33450,33450,0
|
|
20241015,200300,21312970900,33450,33450,33450,33450,0
|
|
20241015,200200,21312970900,33450,33450,33450,33450,0
|
|
20241015,200100,21312970900,33450,33450,33450,33450,0
|
|
20241015,200000,21312970900,33450,33450,33450,33450,0
|
|
20241015,195900,21312970900,33450,33450,33450,33450,0
|
|
20241015,195800,21312970900,33450,33450,33450,33450,0
|
|
20241015,195700,21312970900,33450,33450,33450,33450,0
|
|
20241015,195600,21312970900,33450,33450,33450,33450,0
|
|
20241015,195500,21312970900,33450,33450,33450,33450,0
|
|
20241015,195400,21312970900,33450,33450,33450,33450,0
|
|
20241015,195300,21312970900,33450,33450,33450,33450,0
|
|
20241015,195200,21312970900,33450,33450,33450,33450,0
|
|
20241015,195100,21312970900,33450,33450,33450,33450,0
|
|
20241015,195000,21312970900,33450,33450,33450,33450,0
|
|
20241015,194900,21312970900,33450,33450,33450,33450,0
|
|
20241015,194800,21312970900,33450,33450,33450,33450,0
|
|
20241015,194700,21312970900,33450,33450,33450,33450,0
|
|
20241015,194600,21312970900,33450,33450,33450,33450,0
|
|
20241015,194500,21312970900,33450,33450,33450,33450,0
|
|
20241015,194400,21312970900,33450,33450,33450,33450,0
|
|
20241015,194300,21312970900,33450,33450,33450,33450,0
|
|
20241015,194200,21312970900,33450,33450,33450,33450,0
|
|
20241015,194100,21312970900,33450,33450,33450,33450,0
|
|
20241015,194000,21312970900,33450,33450,33450,33450,0
|
|
20241015,193900,21312970900,33450,33450,33450,33450,0
|
|
20241015,193800,21312970900,33450,33450,33450,33450,0
|
|
20241015,193700,21312970900,33450,33450,33450,33450,0
|
|
20241015,193600,21312970900,33450,33450,33450,33450,0
|
|
20241015,193500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,193400,21312970900,33450,33450,33450,33450,0
|
|
20241015,193300,21312970900,33450,33450,33450,33450,0
|
|
20241015,193200,21312970900,33450,33450,33450,33450,0
|
|
20241015,193100,21312970900,33450,33450,33450,33450,0
|
|
20241015,193000,21312970900,33450,33450,33450,33450,0
|
|
20241015,192900,21312970900,33450,33450,33450,33450,0
|
|
20241015,192800,21312970900,33450,33450,33450,33450,0
|
|
20241015,192700,21312970900,33450,33450,33450,33450,0
|
|
20241015,192600,21312970900,33450,33450,33450,33450,0
|
|
20241015,192500,21312970900,33450,33450,33450,33450,0
|
|
20241015,192400,21312970900,33450,33450,33450,33450,0
|
|
20241015,192300,21312970900,33450,33450,33450,33450,0
|
|
20241015,192200,21312970900,33450,33450,33450,33450,0
|
|
20241015,192100,21312970900,33450,33450,33450,33450,0
|
|
20241015,192000,21312970900,33450,33450,33450,33450,0
|
|
20241015,191900,21312970900,33450,33450,33450,33450,0
|
|
20241015,191800,21312970900,33450,33450,33450,33450,0
|
|
20241015,191700,21312970900,33450,33450,33450,33450,0
|
|
20241015,191600,21312970900,33450,33450,33450,33450,0
|
|
20241015,191500,21312970900,33450,33450,33450,33450,0
|
|
20241015,191400,21312970900,33450,33450,33450,33450,0
|
|
20241015,191300,21312970900,33450,33450,33450,33450,0
|
|
20241015,191200,21312970900,33450,33450,33450,33450,0
|
|
20241015,191100,21312970900,33450,33450,33450,33450,0
|
|
20241015,191000,21312970900,33450,33450,33450,33450,0
|
|
20241015,190900,21312970900,33450,33450,33450,33450,0
|
|
20241015,190800,21312970900,33450,33450,33450,33450,0
|
|
20241015,190700,21312970900,33450,33450,33450,33450,0
|
|
20241015,190600,21312970900,33450,33450,33450,33450,0
|
|
20241015,190500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,190400,21312970900,33450,33450,33450,33450,0
|
|
20241015,190300,21312970900,33450,33450,33450,33450,0
|
|
20241015,190200,21312970900,33450,33450,33450,33450,0
|
|
20241015,190100,21312970900,33450,33450,33450,33450,0
|
|
20241015,190000,21312970900,33450,33450,33450,33450,0
|
|
20241015,185900,21312970900,33450,33450,33450,33450,0
|
|
20241015,185800,21312970900,33450,33450,33450,33450,0
|
|
20241015,185700,21312970900,33450,33450,33450,33450,0
|
|
20241015,185600,21312970900,33450,33450,33450,33450,0
|
|
20241015,185500,21312970900,33450,33450,33450,33450,0
|
|
20241015,185400,21312970900,33450,33450,33450,33450,0
|
|
20241015,185300,21312970900,33450,33450,33450,33450,0
|
|
20241015,185200,21312970900,33450,33450,33450,33450,0
|
|
20241015,185100,21312970900,33450,33450,33450,33450,0
|
|
20241015,185000,21312970900,33450,33450,33450,33450,0
|
|
20241015,184900,21312970900,33450,33450,33450,33450,0
|
|
20241015,184800,21312970900,33450,33450,33450,33450,0
|
|
20241015,184700,21312970900,33450,33450,33450,33450,0
|
|
20241015,184600,21312970900,33450,33450,33450,33450,0
|
|
20241015,184500,21312970900,33450,33450,33450,33450,0
|
|
20241015,184400,21312970900,33450,33450,33450,33450,0
|
|
20241015,184300,21312970900,33450,33450,33450,33450,0
|
|
20241015,184200,21312970900,33450,33450,33450,33450,0
|
|
20241015,184100,21312970900,33450,33450,33450,33450,0
|
|
20241015,184000,21312970900,33450,33450,33450,33450,0
|
|
20241015,183900,21312970900,33450,33450,33450,33450,0
|
|
20241015,183800,21312970900,33450,33450,33450,33450,0
|
|
20241015,183700,21312970900,33450,33450,33450,33450,0
|
|
20241015,183600,21312970900,33450,33450,33450,33450,0
|
|
20241015,183500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,183400,21312970900,33450,33450,33450,33450,0
|
|
20241015,183300,21312970900,33450,33450,33450,33450,0
|
|
20241015,183200,21312970900,33450,33450,33450,33450,0
|
|
20241015,183100,21312970900,33450,33450,33450,33450,0
|
|
20241015,183000,21312970900,33450,33450,33450,33450,0
|
|
20241015,182900,21312970900,33450,33450,33450,33450,0
|
|
20241015,182800,21312970900,33450,33450,33450,33450,0
|
|
20241015,182700,21312970900,33450,33450,33450,33450,0
|
|
20241015,182600,21312970900,33450,33450,33450,33450,0
|
|
20241015,182500,21312970900,33450,33450,33450,33450,0
|
|
20241015,182400,21312970900,33450,33450,33450,33450,0
|
|
20241015,182300,21312970900,33450,33450,33450,33450,0
|
|
20241015,182200,21312970900,33450,33450,33450,33450,0
|
|
20241015,182100,21312970900,33450,33450,33450,33450,0
|
|
20241015,182000,21312970900,33450,33450,33450,33450,0
|
|
20241015,181900,21312970900,33450,33450,33450,33450,0
|
|
20241015,181800,21312970900,33450,33450,33450,33450,0
|
|
20241015,181700,21312970900,33450,33450,33450,33450,0
|
|
20241015,181600,21312970900,33450,33450,33450,33450,0
|
|
20241015,181500,21312970900,33450,33450,33450,33450,0
|
|
20241015,181400,21312970900,33450,33450,33450,33450,0
|
|
20241015,181300,21312970900,33450,33450,33450,33450,0
|
|
20241015,181200,21312970900,33450,33450,33450,33450,0
|
|
20241015,181100,21312970900,33450,33450,33450,33450,0
|
|
20241015,181000,21312970900,33450,33450,33450,33450,0
|
|
20241015,180900,21312970900,33450,33450,33450,33450,0
|
|
20241015,180800,21312970900,33450,33450,33450,33450,0
|
|
20241015,180700,21312970900,33450,33450,33450,33450,0
|
|
20241015,180600,21312970900,33450,33450,33450,33450,0
|
|
20241015,180500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,180400,21312970900,33450,33450,33450,33450,0
|
|
20241015,180300,21312970900,33450,33450,33450,33450,0
|
|
20241015,180200,21312970900,33450,33450,33450,33450,0
|
|
20241015,180100,21312970900,33450,33450,33450,33450,0
|
|
20241015,180000,21312970900,33450,33450,33450,33450,0
|
|
20241015,175900,21312970900,33450,33450,33450,33450,0
|
|
20241015,175800,21312970900,33450,33450,33450,33450,0
|
|
20241015,175700,21312970900,33450,33450,33450,33450,0
|
|
20241015,175600,21312970900,33450,33450,33450,33450,0
|
|
20241015,175500,21312970900,33450,33450,33450,33450,0
|
|
20241015,175400,21312970900,33450,33450,33450,33450,0
|
|
20241015,175300,21312970900,33450,33450,33450,33450,0
|
|
20241015,175200,21312970900,33450,33450,33450,33450,0
|
|
20241015,175100,21312970900,33450,33450,33450,33450,0
|
|
20241015,175000,21312970900,33450,33450,33450,33450,0
|
|
20241015,174900,21312970900,33450,33450,33450,33450,0
|
|
20241015,174800,21312970900,33450,33450,33450,33450,0
|
|
20241015,174700,21312970900,33450,33450,33450,33450,0
|
|
20241015,174600,21312970900,33450,33450,33450,33450,0
|
|
20241015,174500,21312970900,33450,33450,33450,33450,0
|
|
20241015,174400,21312970900,33450,33450,33450,33450,0
|
|
20241015,174300,21312970900,33450,33450,33450,33450,0
|
|
20241015,174200,21312970900,33450,33450,33450,33450,0
|
|
20241015,174100,21312970900,33450,33450,33450,33450,0
|
|
20241015,174000,21312970900,33450,33450,33450,33450,0
|
|
20241015,173900,21312970900,33450,33450,33450,33450,0
|
|
20241015,173800,21312970900,33450,33450,33450,33450,0
|
|
20241015,173700,21312970900,33450,33450,33450,33450,0
|
|
20241015,173600,21312970900,33450,33450,33450,33450,0
|
|
20241015,173500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,173400,21312970900,33450,33450,33450,33450,0
|
|
20241015,173300,21312970900,33450,33450,33450,33450,0
|
|
20241015,173200,21312970900,33450,33450,33450,33450,0
|
|
20241015,173100,21312970900,33450,33450,33450,33450,0
|
|
20241015,173000,21312970900,33450,33450,33450,33450,0
|
|
20241015,172900,21312970900,33450,33450,33450,33450,0
|
|
20241015,172800,21312970900,33450,33450,33450,33450,0
|
|
20241015,172700,21312970900,33450,33450,33450,33450,0
|
|
20241015,172600,21312970900,33450,33450,33450,33450,0
|
|
20241015,172500,21312970900,33450,33450,33450,33450,0
|
|
20241015,172400,21312970900,33450,33450,33450,33450,0
|
|
20241015,172300,21312970900,33450,33450,33450,33450,0
|
|
20241015,172200,21312970900,33450,33450,33450,33450,0
|
|
20241015,172100,21312970900,33450,33450,33450,33450,0
|
|
20241015,172000,21312970900,33450,33450,33450,33450,0
|
|
20241015,171900,21312970900,33450,33450,33450,33450,0
|
|
20241015,171800,21312970900,33450,33450,33450,33450,0
|
|
20241015,171700,21312970900,33450,33450,33450,33450,0
|
|
20241015,171600,21312970900,33450,33450,33450,33450,0
|
|
20241015,171500,21312970900,33450,33450,33450,33450,0
|
|
20241015,171400,21312970900,33450,33450,33450,33450,0
|
|
20241015,171300,21312970900,33450,33450,33450,33450,0
|
|
20241015,171200,21312970900,33450,33450,33450,33450,0
|
|
20241015,171100,21312970900,33450,33450,33450,33450,0
|
|
20241015,171000,21312970900,33450,33450,33450,33450,0
|
|
20241015,170900,21312970900,33450,33450,33450,33450,0
|
|
20241015,170800,21312970900,33450,33450,33450,33450,0
|
|
20241015,170700,21312970900,33450,33450,33450,33450,0
|
|
20241015,170600,21312970900,33450,33450,33450,33450,0
|
|
20241015,170500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,170400,21312970900,33450,33450,33450,33450,0
|
|
20241015,170300,21312970900,33450,33450,33450,33450,0
|
|
20241015,170200,21312970900,33450,33450,33450,33450,0
|
|
20241015,170100,21312970900,33450,33450,33450,33450,0
|
|
20241015,170000,21312970900,33450,33450,33450,33450,0
|
|
20241015,165900,21312970900,33450,33450,33450,33450,0
|
|
20241015,165800,21312970900,33450,33450,33450,33450,0
|
|
20241015,165700,21312970900,33450,33450,33450,33450,0
|
|
20241015,165600,21312970900,33450,33450,33450,33450,0
|
|
20241015,165500,21312970900,33450,33450,33450,33450,0
|
|
20241015,165400,21312970900,33450,33450,33450,33450,0
|
|
20241015,165300,21312970900,33450,33450,33450,33450,0
|
|
20241015,165200,21312970900,33450,33450,33450,33450,0
|
|
20241015,165100,21312970900,33450,33450,33450,33450,0
|
|
20241015,165000,21312970900,33450,33450,33450,33450,0
|
|
20241015,164900,21312970900,33450,33450,33450,33450,0
|
|
20241015,164800,21312970900,33450,33450,33450,33450,0
|
|
20241015,164700,21312970900,33450,33450,33450,33450,0
|
|
20241015,164600,21312970900,33450,33450,33450,33450,0
|
|
20241015,164500,21312970900,33450,33450,33450,33450,0
|
|
20241015,164400,21312970900,33450,33450,33450,33450,0
|
|
20241015,164300,21312970900,33450,33450,33450,33450,0
|
|
20241015,164200,21312970900,33450,33450,33450,33450,0
|
|
20241015,164100,21312970900,33450,33450,33450,33450,0
|
|
20241015,164000,21312970900,33450,33450,33450,33450,0
|
|
20241015,163900,21312970900,33450,33450,33450,33450,0
|
|
20241015,163800,21312970900,33450,33450,33450,33450,0
|
|
20241015,163700,21312970900,33450,33450,33450,33450,0
|
|
20241015,163600,21312970900,33450,33450,33450,33450,0
|
|
20241015,163500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,163400,21312970900,33450,33450,33450,33450,0
|
|
20241015,163300,21312970900,33450,33450,33450,33450,0
|
|
20241015,163200,21312970900,33450,33450,33450,33450,0
|
|
20241015,163100,21312970900,33450,33450,33450,33450,0
|
|
20241015,163000,21312970900,33450,33450,33450,33450,0
|
|
20241015,162900,21312970900,33450,33450,33450,33450,0
|
|
20241015,162800,21312970900,33450,33450,33450,33450,0
|
|
20241015,162700,21312970900,33450,33450,33450,33450,0
|
|
20241015,162600,21312970900,33450,33450,33450,33450,0
|
|
20241015,162500,21312970900,33450,33450,33450,33450,0
|
|
20241015,162400,21312970900,33450,33450,33450,33450,0
|
|
20241015,162300,21312970900,33450,33450,33450,33450,0
|
|
20241015,162200,21312970900,33450,33450,33450,33450,0
|
|
20241015,162100,21312970900,33450,33450,33450,33450,0
|
|
20241015,162000,21312970900,33450,33450,33450,33450,0
|
|
20241015,161900,21312970900,33450,33450,33450,33450,0
|
|
20241015,161800,21312970900,33450,33450,33450,33450,0
|
|
20241015,161700,21312970900,33450,33450,33450,33450,0
|
|
20241015,161600,21312970900,33450,33450,33450,33450,0
|
|
20241015,161500,21312970900,33450,33450,33450,33450,0
|
|
20241015,161400,21312970900,33450,33450,33450,33450,0
|
|
20241015,161300,21312970900,33450,33450,33450,33450,0
|
|
20241015,161200,21312970900,33450,33450,33450,33450,0
|
|
20241015,161100,21312970900,33450,33450,33450,33450,0
|
|
20241015,161000,21312970900,33450,33450,33450,33450,0
|
|
20241015,160900,21312970900,33450,33450,33450,33450,0
|
|
20241015,160800,21312970900,33450,33450,33450,33450,0
|
|
20241015,160700,21312970900,33450,33450,33450,33450,0
|
|
20241015,160600,21312970900,33450,33450,33450,33450,0
|
|
20241015,160500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,160400,21312970900,33450,33450,33450,33450,0
|
|
20241015,160300,21312970900,33450,33450,33450,33450,0
|
|
20241015,160200,21312970900,33450,33450,33450,33450,0
|
|
20241015,160100,21312970900,33450,33450,33450,33450,0
|
|
20241015,160000,21312970900,33450,33450,33450,33450,0
|
|
20241015,155900,21312970900,33450,33450,33450,33450,0
|
|
20241015,155800,21312970900,33450,33450,33450,33450,0
|
|
20241015,155700,21312970900,33450,33450,33450,33450,0
|
|
20241015,155600,21312970900,33450,33450,33450,33450,0
|
|
20241015,155500,21312970900,33450,33450,33450,33450,0
|
|
20241015,155400,21312970900,33450,33450,33450,33450,0
|
|
20241015,155300,21312970900,33450,33450,33450,33450,0
|
|
20241015,155200,21312970900,33450,33450,33450,33450,0
|
|
20241015,155100,21312970900,33450,33450,33450,33450,0
|
|
20241015,155000,21312970900,33450,33450,33450,33450,0
|
|
20241015,154900,21312970900,33450,33450,33450,33450,0
|
|
20241015,154800,21312970900,33450,33450,33450,33450,0
|
|
20241015,154700,21312970900,33450,33450,33450,33450,0
|
|
20241015,154600,21312970900,33450,33450,33450,33450,0
|
|
20241015,154500,21312970900,33450,33450,33450,33450,0
|
|
20241015,154400,21312970900,33450,33450,33450,33450,0
|
|
20241015,154300,21312970900,33450,33450,33450,33450,0
|
|
20241015,154200,21312970900,33450,33450,33450,33450,0
|
|
20241015,154100,21312970900,33450,33450,33450,33450,0
|
|
20241015,154000,21312970900,33450,33450,33450,33450,0
|
|
20241015,153900,21312970900,33450,33450,33450,33450,0
|
|
20241015,153800,21312970900,33450,33450,33450,33450,0
|
|
20241015,153700,21312970900,33450,33450,33450,33450,0
|
|
20241015,153600,21312970900,33450,33450,33450,33450,0
|
|
20241015,153500,21312970900,33450,33450,33450,33450,21244
|
|
20241015,153400,21312970900,33450,33450,33450,33450,0
|
|
20241015,153300,21312970900,33450,33450,33450,33450,0
|
|
20241015,153200,21312970900,33450,33450,33450,33450,0
|
|
20241015,153100,21312970900,33450,33450,33450,33450,0
|
|
20241015,153000,21312970900,33450,33450,33450,33450,21244
|
|
20241015,152900,20602359100,33350,33350,33350,33350,0
|
|
20241015,152800,20602359100,33350,33350,33350,33350,0
|
|
20241015,152700,20602359100,33350,33350,33350,33350,0
|
|
20241015,152600,20602359100,33350,33350,33350,33350,0
|
|
20241015,152500,20602359100,33350,33350,33350,33350,0
|
|
20241015,152400,20602359100,33350,33350,33350,33350,0
|
|
20241015,152300,20602359100,33350,33350,33350,33350,0
|
|
20241015,152200,20602359100,33350,33350,33350,33350,0
|
|
20241015,152100,20602359100,33350,33350,33350,33350,0
|
|
20241015,152000,20602359100,33350,33350,33350,33350,0
|
|
20241015,151900,20602359100,33350,33400,33400,33300,3916
|
|
20241015,151800,20471769450,33350,33350,33400,33300,1205
|
|
20241015,151700,20431583250,33350,33400,33400,33300,2245
|
|
20241015,151600,20356731000,33400,33400,33400,33350,1281
|
|
20241015,151500,20313980400,33350,33400,33400,33350,1970
|
|
20241015,151400,20248233650,33400,33350,33400,33300,2032
|
|
20241015,151300,20180456600,33400,33300,33400,33300,1058
|
|
20241015,151200,20145157250,33300,33300,33400,33300,1957
|
|
20241015,151100,20079903900,33350,33350,33400,33300,2500
|
|
20241015,151000,19996506200,33400,33400,33400,33300,5042
|
|
20241015,150900,19828180900,33350,33400,33400,33300,2903
|
|
20241015,150800,19731289800,33350,33350,33400,33350,2813
|
|
20241015,150700,19637417300,33350,33300,33400,33300,1869
|
|
20241015,150600,19575089600,33300,33300,33350,33300,2098
|
|
20241015,150500,19505160950,33300,33300,33350,33250,1120
|
|
20241015,150400,19467827050,33300,33250,33350,33250,850
|
|
20241015,150300,19439495850,33250,33250,33300,33250,1189
|
|
20241015,150200,19399918800,33250,33200,33300,33200,3371
|
|
20241015,150100,19287704900,33200,33300,33300,33200,1443
|
|
20241015,150000,19239713200,33250,33250,33300,33200,1816
|
|
20241015,145900,19179316050,33300,33350,33350,33250,3180
|
|
20241015,145800,19073347850,33300,33300,33400,33300,2216
|
|
20241015,145700,18999459500,33350,33400,33400,33300,3415
|
|
20241015,145600,18885488200,33350,33400,33400,33300,1688
|
|
20241015,145500,18829145600,33400,33400,33450,33300,1434
|
|
20241015,145400,18781277450,33350,33400,33400,33300,2119
|
|
20241015,145300,18710551200,33350,33350,33400,33300,1576
|
|
20241015,145200,18657965600,33350,33350,33450,33300,3527
|
|
20241015,145100,18540247800,33400,33400,33400,33350,1516
|
|
20241015,145000,18489625600,33350,33400,33400,33350,2673
|
|
20241015,144900,18400401900,33400,33250,33400,33200,12730
|
|
20241015,144800,17976253200,33250,33250,33300,33200,1911
|
|
20241015,144700,17912710900,33250,33300,33300,33200,5656
|
|
20241015,144600,17724643150,33300,33200,33300,33200,4502
|
|
20241015,144500,17574971700,33200,33200,33250,33150,1663
|
|
20241015,144400,17519711000,33200,33150,33250,33150,3457
|
|
20241015,144300,17404960450,33150,33150,33200,33100,2573
|
|
20241015,144200,17319604400,33150,33200,33200,33100,1927
|
|
20241015,144100,17255735300,33150,33150,33200,33100,2046
|
|
20241015,144000,17187889950,33150,33150,33200,33100,1432
|
|
20241015,143900,17140428950,33150,33100,33150,33100,2391
|
|
20241015,143800,17061187200,33100,33150,33150,33050,1807
|
|
20241015,143700,17001307250,33100,33100,33150,33050,2195
|
|
20241015,143600,16928641500,33050,33100,33150,33050,1161
|
|
20241015,143500,16890191750,33150,33100,33150,33100,1281
|
|
20241015,143400,16847738800,33150,33100,33150,33000,1373
|
|
20241015,143300,16802266150,33050,33050,33100,33000,1104
|
|
20241015,143200,16765749100,33000,33050,33100,33000,1363
|
|
20241015,143100,16720665350,33050,33050,33100,33050,1439
|
|
20241015,143000,16673051350,33050,33100,33150,33000,3858
|
|
20241015,142900,16545458900,33100,33000,33150,33000,1606
|
|
20241015,142800,16492298700,33000,33000,33100,33000,1763
|
|
20241015,142700,16433968850,33050,33050,33100,33000,1717
|
|
20241015,142600,16377207650,33050,33050,33100,33000,1277
|
|
20241015,142500,16334987100,33050,33050,33150,33000,862
|
|
20241015,142400,16306461600,33050,33100,33100,33000,863
|
|
20241015,142300,16277906450,33050,33100,33100,33000,1177
|
|
20241015,142200,16238991250,33150,33100,33150,33050,1193
|
|
20241015,142100,16199509900,33100,33100,33150,33000,794
|
|
20241015,142000,16173228450,33050,33050,33150,33050,1015
|
|
20241015,141900,16139624500,33100,33100,33150,33000,884
|
|
20241015,141800,16110372750,33050,33050,33100,33000,982
|
|
20241015,141700,16077898900,33050,33150,33150,33050,1101
|
|
20241015,141600,16041453650,33100,33100,33150,33050,1658
|
|
20241015,141500,15986575850,33050,33050,33100,33050,951
|
|
20241015,141400,15955114100,33050,33100,33100,33050,885
|
|
20241015,141300,15925830850,33050,33000,33100,33000,629
|
|
20241015,141200,15905037150,33000,33050,33100,33000,1279
|
|
20241015,141100,15862746800,33050,33050,33100,33000,759
|
|
20241015,141000,15837649450,33050,33000,33100,33000,1493
|
|
20241015,140900,15788310450,33000,33000,33050,32900,765
|
|
20241015,140800,15763063850,32950,33000,33050,32950,730
|
|
20241015,140700,15738976950,33000,33000,33000,32900,1701
|
|
20241015,140600,15682895150,32950,33000,33050,32950,1039
|
|
20241015,140500,15648606900,33000,33050,33050,33000,954
|
|
20241015,140400,15617100200,33000,33000,33050,32950,728
|
|
20241015,140300,15593061400,33000,33050,33050,32950,1011
|
|
20241015,140200,15559672250,33100,33000,33100,32950,1798
|
|
20241015,140100,15500252000,33000,33000,33050,33000,924
|
|
20241015,140000,15469717850,33000,33050,33100,32850,2429
|
|
20241015,135900,15389584200,33050,32950,33100,32900,4323
|
|
20241015,135800,15246837150,32950,32900,33000,32900,1494
|
|
20241015,135700,15197584600,32900,32950,33000,32900,1070
|
|
20241015,135600,15162323950,32900,32800,32950,32800,2326
|
|
20241015,135500,15085717100,32800,32750,32900,32700,4666
|
|
20241015,135400,14932621650,32750,32750,32800,32750,1136
|
|
20241015,135300,14895371300,32750,32700,32800,32700,611
|
|
20241015,135200,14875344850,32700,32750,32850,32700,645
|
|
20241015,135100,14854207300,32700,32700,32800,32700,838
|
|
20241015,135000,14826785650,32700,32750,32750,32700,1963
|
|
20241015,134900,14762564700,32750,32750,32850,32750,570
|
|
20241015,134800,14743872400,32750,32750,32850,32750,1299
|
|
20241015,134700,14701296650,32700,32700,32750,32700,1672
|
|
20241015,134600,14646606000,32700,32700,32750,32700,85
|
|
20241015,134500,14643826000,32750,32750,32800,32700,3580
|
|
20241015,134400,14526595400,32750,32800,32850,32750,4244
|
|
20241015,134300,14387398500,32800,32850,32900,32800,1216
|
|
20241015,134200,14347456100,32850,32850,32900,32850,195
|
|
20241015,134100,14341045550,32900,32850,32900,32850,686
|
|
20241015,134000,14318492800,32850,32800,32900,32800,840
|
|
20241015,133900,14290894550,32800,32900,32900,32800,1467
|
|
20241015,133800,14242735850,32850,32850,32900,32800,664
|
|
20241015,133700,14220927250,32850,32800,32850,32800,341
|
|
20241015,133600,14209731950,32800,32800,32850,32800,188
|
|
20241015,133500,14203561250,32800,32800,32850,32800,389
|
|
20241015,133400,14190801050,32800,32850,32900,32800,1460
|
|
20241015,133300,14142839950,32850,32900,32900,32850,265
|
|
20241015,133200,14134131150,32850,32850,32850,32850,97
|
|
20241015,133100,14130944700,32850,32850,32900,32850,208
|
|
20241015,133000,14124105550,32850,32900,32900,32850,605
|
|
20241015,132900,14104215550,32850,32850,32900,32850,2603
|
|
20241015,132800,14018702900,32850,32900,32900,32850,697
|
|
20241015,132700,13995777500,32900,32900,32950,32850,456
|
|
20241015,132600,13980772150,32850,32850,32900,32850,361
|
|
20241015,132500,13968905800,32850,32850,32950,32850,790
|
|
20241015,132400,13942919800,32900,32850,32900,32850,1334
|
|
20241015,132300,13899042800,32850,32850,32900,32850,502
|
|
20241015,132200,13882531350,32850,32850,32900,32850,466
|
|
20241015,132100,13867209950,32900,32850,32900,32850,481
|
|
20241015,132000,13851399300,32850,32850,32950,32850,504
|
|
20241015,131900,13834808950,32850,32800,32850,32800,418
|
|
20241015,131800,13821096950,32800,32950,32950,32800,2828
|
|
20241015,131700,13728173750,32900,32950,32950,32900,236
|
|
20241015,131600,13720402900,32900,32900,32900,32850,1964
|
|
20241015,131500,13655806100,32900,32900,32950,32900,360
|
|
20241015,131400,13643953900,32900,32900,32900,32900,1
|
|
20241015,131300,13643921000,32900,32950,32950,32900,287
|
|
20241015,131200,13634468550,32850,32850,32950,32850,209
|
|
20241015,131100,13627596850,32900,32900,32900,32850,721
|
|
20241015,131000,13603879500,32900,32900,32950,32900,272
|
|
20241015,130900,13594922550,32900,32900,32950,32900,503
|
|
20241015,130800,13578369350,32900,32950,32950,32900,980
|
|
20241015,130700,13546115650,32900,32900,32900,32850,466
|
|
20241015,130600,13530788200,32900,32850,32900,32850,352
|
|
20241015,130500,13519211550,32850,32900,32900,32800,399
|
|
20241015,130400,13506098200,32850,32800,32850,32800,860
|
|
20241015,130300,13477871150,32800,32800,32850,32800,1311
|
|
20241015,130200,13434861050,32800,32800,32850,32800,400
|
|
20241015,130100,13421734350,32800,32800,32800,32800,219
|
|
20241015,130000,13414551150,32800,32850,32900,32800,467
|
|
20241015,125900,13399213550,32850,32850,32950,32850,353
|
|
20241015,125800,13387595400,32850,32900,32900,32850,162
|
|
20241015,125700,13382271150,32900,32850,32950,32850,530
|
|
20241015,125600,13364856300,32850,32900,32950,32850,313
|
|
20241015,125500,13354560450,32850,32800,32900,32800,205
|
|
20241015,125400,13347821850,32800,32850,32850,32800,84
|
|
20241015,125300,13345062900,32850,32850,32900,32800,1543
|
|
20241015,125200,13294380200,32850,32850,32950,32850,500
|
|
20241015,125100,13277936300,32850,32900,32900,32850,82
|
|
20241015,125000,13275241050,32850,32900,32950,32850,928
|
|
20241015,124900,13244743150,32850,32850,32900,32850,149
|
|
20241015,124800,13239847000,32850,32900,32900,32850,301
|
|
20241015,124700,13229946250,32850,32900,32900,32850,1371
|
|
20241015,124600,13184848850,32900,32950,33000,32900,983
|
|
20241015,124500,13152465550,32950,32950,33000,32950,724
|
|
20241015,124400,13128596200,32950,32950,32950,32950,8
|
|
20241015,124300,13128332600,32950,32950,32950,32900,161
|
|
20241015,124200,13123029950,32900,32950,32950,32900,286
|
|
20241015,124100,13113610650,32950,32950,33000,32900,670
|
|
20241015,124000,13091531600,32900,33000,33000,32900,897
|
|
20241015,123900,13061984400,32950,32950,33000,32900,184
|
|
20241015,123800,13055919200,32950,33000,33000,32900,371
|
|
20241015,123700,13043684400,32950,32950,33000,32950,163
|
|
20241015,123600,13038312650,32950,32950,32950,32950,79
|
|
20241015,123500,13035709600,32950,32950,33000,32900,329
|
|
20241015,123400,13024868850,32950,32900,33000,32900,360
|
|
20241015,123300,13012995100,32900,32950,32950,32900,279
|
|
20241015,123200,13003804000,33000,32950,33050,32900,621
|
|
20241015,123100,12983312600,32950,32900,33000,32850,4870
|
|
20241015,123000,12822796750,32900,32850,32900,32850,188
|
|
20241015,122900,12816617650,32850,32900,32950,32850,1717
|
|
20241015,122800,12760181350,32900,32900,32950,32850,472
|
|
20241015,122700,12744649800,32850,32850,32900,32850,577
|
|
20241015,122600,12725672900,32850,32850,32900,32850,802
|
|
20241015,122500,12699302350,32850,32900,32900,32850,63
|
|
20241015,122400,12697232150,32800,32850,32850,32800,398
|
|
20241015,122300,12684161700,32800,32800,32850,32800,101
|
|
20241015,122200,12680845800,32800,32800,32850,32800,206
|
|
20241015,122100,12674084550,32750,32800,32850,32750,1222
|
|
20241015,122000,12634026600,32750,32800,32800,32750,1446
|
|
20241015,121900,12586607200,32750,32750,32850,32750,1653
|
|
20241015,121800,12532401050,32800,32750,32800,32750,82
|
|
20241015,121700,12529714650,32750,32650,32750,32650,342
|
|
20241015,121600,12518530250,32650,32700,32700,32650,296
|
|
20241015,121500,12508858300,32650,32700,32750,32650,446
|
|
20241015,121400,12494281950,32700,32750,32750,32700,163
|
|
20241015,121300,12488949050,32800,32700,32800,32650,314
|
|
20241015,121200,12478665650,32700,32700,32700,32650,1610
|
|
20241015,121100,12426019500,32700,32700,32750,32700,280
|
|
20241015,121000,12416854850,32700,32750,32800,32700,533
|
|
20241015,120900,12399398600,32750,32750,32750,32700,189
|
|
20241015,120800,12393209600,32700,32700,32750,32700,132
|
|
20241015,120700,12388888650,32700,32750,32750,32700,89
|
|
20241015,120600,12385974900,32700,32650,32750,32650,308
|
|
20241015,120500,12375898700,32700,32650,32700,32650,182
|
|
20241015,120400,12369954800,32650,32650,32700,32650,544
|
|
20241015,120300,12352192500,32650,32750,32750,32650,584
|
|
20241015,120200,12333086850,32700,32700,32750,32700,429
|
|
20241015,120100,12319052150,32700,32700,32700,32650,515
|
|
20241015,120000,12302212100,32700,32700,32750,32700,173
|
|
20241015,115900,12296552800,32700,32700,32750,32650,457
|
|
20241015,115800,12281606350,32650,32700,32750,32650,234
|
|
20241015,115700,12273955450,32650,32700,32700,32650,119
|
|
20241015,115600,12270066950,32650,32700,32700,32650,242
|
|
20241015,115500,12262155800,32650,32650,32700,32650,315
|
|
20241015,115400,12251862950,32650,32700,32700,32650,1934
|
|
20241015,115300,12188711300,32700,32750,32750,32700,1286
|
|
20241015,115200,12146658400,32700,32750,32750,32700,496
|
|
20241015,115100,12130425950,32750,32750,32750,32700,866
|
|
20241015,115000,12102106750,32700,32700,32800,32700,577
|
|
20241015,114900,12083230950,32750,32750,32750,32700,894
|
|
20241015,114800,12053968700,32700,32750,32800,32700,744
|
|
20241015,114700,12029610550,32750,32800,32850,32750,1242
|
|
20241015,114600,11988898700,32800,32800,32800,32800,178
|
|
20241015,114500,11983060300,32850,32800,32850,32800,420
|
|
20241015,114400,11969269550,32800,32850,32850,32800,53
|
|
20241015,114300,11967528950,32850,32800,32850,32800,255
|
|
20241015,114200,11959164850,32800,32900,32900,32800,751
|
|
20241015,114100,11934488150,32800,32750,32850,32750,525
|
|
20241015,114000,11917267700,32750,32750,32750,32750,147
|
|
20241015,113900,11912453450,32750,32800,32800,32750,37
|
|
20241015,113800,11911240600,32800,32750,32850,32700,293
|
|
20241015,113700,11901631000,32750,32750,32750,32700,286
|
|
20241015,113600,11892271750,32700,32750,32750,32700,401
|
|
20241015,113500,11879145250,32750,32750,32750,32700,865
|
|
20241015,113400,11850824850,32700,32700,32750,32700,1672
|
|
20241015,113300,11796090700,32750,32750,32750,32700,594
|
|
20241015,113200,11776662350,32750,32800,32800,32700,2369
|
|
20241015,113100,11699095500,32800,32850,32850,32750,3511
|
|
20241015,113000,11583982350,32800,32850,32900,32800,1092
|
|
20241015,112900,11548105900,32850,32850,32900,32800,465
|
|
20241015,112800,11532830150,32800,32850,32850,32800,1989
|
|
20241015,112700,11467512050,32850,32850,32900,32850,1480
|
|
20241015,112600,11418878650,32850,32900,32900,32850,131
|
|
20241015,112500,11414573900,32850,32850,32900,32850,941
|
|
20241015,112400,11383652250,32850,32950,32950,32850,3834
|
|
20241015,112300,11257527850,32900,32950,32950,32900,2486
|
|
20241015,112200,11175640150,32900,32950,32950,32900,480
|
|
20241015,112100,11159829750,32900,32950,32950,32900,421
|
|
20241015,112000,11145965500,32900,32900,33000,32900,558
|
|
20241015,111900,11127576100,32900,32900,32900,32900,24
|
|
20241015,111800,11126786500,32900,32950,32950,32900,1672
|
|
20241015,111700,11071723550,32900,32900,32950,32850,682
|
|
20241015,111600,11049284400,32850,32900,32900,32850,151
|
|
20241015,111500,11044320050,32900,32850,32900,32850,86
|
|
20241015,111400,11041494250,32850,32850,32900,32850,1138
|
|
20241015,111300,11004094700,32850,32850,32900,32850,711
|
|
20241015,111200,10980722650,32850,32850,32900,32850,676
|
|
20241015,111100,10958487300,32900,32850,32900,32850,59
|
|
20241015,111000,10956547400,32950,32900,33000,32850,1001
|
|
20241015,110900,10923634500,32850,32850,32900,32850,169
|
|
20241015,110800,10918078950,32850,32900,33000,32850,2908
|
|
20241015,110700,10822403050,32900,32900,32950,32900,355
|
|
20241015,110600,10810711850,32900,32950,33000,32900,1876
|
|
20241015,110500,10748913450,32900,32900,32950,32900,194
|
|
20241015,110400,10742525550,32950,32900,33000,32900,1003
|
|
20241015,110300,10709481500,32900,33000,33000,32900,1120
|
|
20241015,110200,10672599400,32950,33000,33000,32950,427
|
|
20241015,110100,10658522050,32900,32950,32950,32900,73
|
|
20241015,110000,10656119500,32900,32900,33000,32900,110
|
|
20241015,105900,10652494850,32950,32900,33000,32850,840
|
|
20241015,105800,10624839250,32900,32900,32900,32850,268
|
|
20241015,105700,10616024650,32850,32900,32950,32850,413
|
|
20241015,105600,10602435250,32850,32900,32950,32850,913
|
|
20241015,105500,10572394200,32950,32900,33000,32900,1493
|
|
20241015,105400,10523192550,32900,32950,33000,32850,1314
|
|
20241015,105300,10479930150,32900,32900,33000,32900,1228
|
|
20241015,105200,10439473500,32950,32900,32950,32850,1034
|
|
20241015,105100,10405464400,32900,32850,32900,32850,218
|
|
20241015,105000,10398298950,32900,32850,32900,32850,278
|
|
20241015,104900,10389155950,32900,32850,32900,32800,785
|
|
20241015,104800,10363375250,32850,32850,32850,32800,398
|
|
20241015,104700,10350312000,32800,32850,32900,32800,880
|
|
20241015,104600,10321405550,32850,32900,32900,32850,1113
|
|
20241015,104500,10284835500,32900,32850,32900,32800,1229
|
|
20241015,104400,10244453200,32800,32850,32850,32800,333
|
|
20241015,104300,10233524700,32850,32800,32850,32800,697
|
|
20241015,104200,10210631600,32850,32850,32850,32800,403
|
|
20241015,104100,10197401000,32800,32850,32850,32800,464
|
|
20241015,104000,10182162500,32800,32850,32900,32800,1103
|
|
20241015,103900,10145934500,32900,32850,32900,32750,1932
|
|
20241015,103800,10082501950,32800,32850,32850,32800,1170
|
|
20241015,103700,10044081350,32800,32750,32850,32750,1161
|
|
20241015,103600,10006005250,32750,32750,32800,32700,890
|
|
20241015,103500,9976860850,32750,32650,32750,32650,433
|
|
20241015,103400,9962707650,32650,32650,32650,32600,690
|
|
20241015,103300,9940198350,32650,32600,32700,32550,549
|
|
20241015,103200,9922292550,32550,32550,32600,32550,488
|
|
20241015,103100,9906407050,32550,32550,32600,32550,1341
|
|
20241015,103000,9862744700,32550,32550,32550,32500,748
|
|
20241015,102900,9838400300,32550,32550,32550,32500,1125
|
|
20241015,102800,9801798350,32550,32550,32600,32500,5154
|
|
20241015,102700,9634095050,32550,32550,32600,32550,1184
|
|
20241015,102600,9595550600,32550,32600,32650,32550,2102
|
|
20241015,102500,9527029700,32600,32600,32650,32600,759
|
|
20241015,102400,9502283850,32600,32600,32650,32600,1031
|
|
20241015,102300,9468660300,32650,32650,32700,32600,311
|
|
20241015,102200,9458506600,32650,32700,32750,32650,2391
|
|
20241015,102100,9380350050,32700,32750,32750,32700,1009
|
|
20241015,102000,9347345300,32750,32750,32750,32700,454
|
|
20241015,101900,9332484750,32800,32800,32800,32700,1321
|
|
20241015,101800,9289207950,32750,32750,32800,32750,278
|
|
20241015,101700,9280102250,32750,32750,32800,32700,1413
|
|
20241015,101600,9233815100,32700,32650,32750,32650,349
|
|
20241015,101500,9222404750,32600,32650,32700,32600,434
|
|
20241015,101400,9208231950,32650,32650,32700,32600,1460
|
|
20241015,101300,9160550300,32650,32650,32650,32600,2520
|
|
20241015,101200,9078342600,32600,32650,32700,32600,2313
|
|
20241015,101100,9002852200,32650,32750,32750,32650,2225
|
|
20241015,101000,8930133900,32750,32750,32750,32700,1051
|
|
20241015,100900,8895753300,32700,32800,32800,32700,810
|
|
20241015,100800,8869230500,32750,32700,32850,32700,680
|
|
20241015,100700,8846953250,32800,32750,32850,32700,1461
|
|
20241015,100600,8799112350,32850,32700,32850,32700,772
|
|
20241015,100500,8773841650,32700,32800,32800,32700,372
|
|
20241015,100400,8761657950,32750,32750,32800,32750,254
|
|
20241015,100300,8753337700,32750,32800,32850,32750,594
|
|
20241015,100200,8733849750,32750,32750,32850,32700,2238
|
|
20241015,100100,8660544300,32750,32850,32850,32750,843
|
|
20241015,100000,8632904300,32800,32800,32850,32800,593
|
|
20241015,095900,8613445150,32800,32750,32850,32700,2305
|
|
20241015,095800,8537935950,32750,32750,32800,32750,540
|
|
20241015,095700,8520246900,32750,32800,32800,32750,314
|
|
20241015,095600,8509954600,32750,32750,32800,32700,456
|
|
20241015,095500,8495018200,32750,32750,32800,32700,2068
|
|
20241015,095400,8427304550,32750,32750,32800,32750,484
|
|
20241015,095300,8411444950,32750,32750,32800,32700,817
|
|
20241015,095200,8384697600,32700,32700,32800,32650,1890
|
|
20241015,095100,8322868550,32650,32650,32750,32650,1277
|
|
20241015,095000,8281119650,32650,32600,32750,32600,1367
|
|
20241015,094900,8236457000,32600,32550,32650,32550,2042
|
|
20241015,094800,8169888350,32600,32550,32650,32500,2550
|
|
20241015,094700,8086866050,32500,32550,32600,32500,6398
|
|
20241015,094600,7878730900,32550,32650,32700,32550,10041
|
|
20241015,094500,7551187100,32700,32750,32800,32700,7528
|
|
20241015,094400,7304843050,32750,32900,32900,32750,6027
|
|
20241015,094300,7107114650,32900,32900,32900,32850,650
|
|
20241015,094200,7085756800,32850,32900,32900,32850,666
|
|
20241015,094100,7063861500,32900,32850,32900,32800,1396
|
|
20241015,094000,7018027500,32850,32850,32900,32800,2553
|
|
20241015,093900,6934204650,32850,32850,32900,32850,123
|
|
20241015,093800,6930160500,32850,32850,32900,32850,2379
|
|
20241015,093700,6851998850,32850,32900,32950,32850,1092
|
|
20241015,093600,6816101200,32850,32900,32950,32850,2339
|
|
20241015,093500,6739196450,32900,33000,33050,32900,2955
|
|
20241015,093400,6641892200,33000,33050,33050,32950,1532
|
|
20241015,093300,6591348500,33050,33150,33150,33000,2199
|
|
20241015,093200,6518688350,33050,33050,33150,33050,1247
|
|
20241015,093100,6477440600,33050,33150,33150,33050,4305
|
|
20241015,093000,6334931950,33150,33200,33250,33150,2184
|
|
20241015,092900,6262453700,33200,33100,33250,33100,1439
|
|
20241015,092800,6214693200,33100,33100,33200,33100,2118
|
|
20241015,092700,6144462900,33150,33000,33150,33000,1323
|
|
20241015,092600,6100707600,33000,33000,33000,32900,2862
|
|
20241015,092500,6006341000,32950,32900,33000,32850,772
|
|
20241015,092400,5980920350,32900,32800,33000,32800,2756
|
|
20241015,092300,5890339850,32800,32850,32900,32750,1889
|
|
20241015,092200,5828367100,32900,32800,32900,32750,9151
|
|
20241015,092100,5528211950,32800,32950,32950,32750,9159
|
|
20241015,092000,5227440900,32950,33150,33200,32950,14293
|
|
20241015,091900,4755126050,33150,33150,33250,33150,2580
|
|
20241015,091800,4669485600,33150,33150,33200,33150,1798
|
|
20241015,091700,4609831700,33150,33300,33300,33150,3717
|
|
20241015,091600,4486363650,33250,33200,33300,33200,1186
|
|
20241015,091500,4446933900,33250,33100,33250,33100,2496
|
|
20241015,091400,4364146450,33100,33050,33150,33050,2447
|
|
20241015,091300,4283154950,33050,33200,33200,33050,8286
|
|
20241015,091200,4008663800,33150,33250,33300,33150,6377
|
|
20241015,091100,3796878250,33250,33350,33400,33250,9281
|
|
20241015,091000,3487750650,33350,33350,33450,33350,1080
|
|
20241015,090900,3451689300,33400,33550,33550,33350,8464
|
|
20241015,090800,3168726650,33500,33450,33550,33400,2988
|
|
20241015,090700,3068754650,33450,33600,33600,33400,9248
|
|
20241015,090600,2758982250,33600,33650,33750,33550,9160
|
|
20241015,090500,2450950750,33650,33600,33700,33550,2350
|
|
20241015,090400,2371931600,33650,33550,33650,33500,5443
|
|
20241015,090300,2189341150,33550,33750,33750,33550,14929
|
|
20241015,090200,1687246450,33700,33650,33800,33600,2388
|
|
20241015,090100,1606736150,33650,33850,33950,33600,11752
|
|
20241015,090000,1210244050,33850,33850,34000,33800,35697
|