766 lines
40 KiB
CSV
766 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,214300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,214200,1839658300,22600,22600,22600,22600,0
|
|
20241002,214100,1839658300,22600,22600,22600,22600,0
|
|
20241002,214000,1839658300,22600,22600,22600,22600,0
|
|
20241002,213900,1839658300,22600,22600,22600,22600,0
|
|
20241002,213800,1839658300,22600,22600,22600,22600,0
|
|
20241002,213700,1839658300,22600,22600,22600,22600,0
|
|
20241002,213600,1839658300,22600,22600,22600,22600,0
|
|
20241002,213500,1839658300,22600,22600,22600,22600,0
|
|
20241002,213400,1839658300,22600,22600,22600,22600,0
|
|
20241002,213300,1839658300,22600,22600,22600,22600,0
|
|
20241002,213200,1839658300,22600,22600,22600,22600,0
|
|
20241002,213100,1839658300,22600,22600,22600,22600,0
|
|
20241002,213000,1839658300,22600,22600,22600,22600,0
|
|
20241002,212900,1839658300,22600,22600,22600,22600,0
|
|
20241002,212800,1839658300,22600,22600,22600,22600,0
|
|
20241002,212700,1839658300,22600,22600,22600,22600,0
|
|
20241002,212600,1839658300,22600,22600,22600,22600,0
|
|
20241002,212500,1839658300,22600,22600,22600,22600,0
|
|
20241002,212400,1839658300,22600,22600,22600,22600,0
|
|
20241002,212300,1839658300,22600,22600,22600,22600,0
|
|
20241002,212200,1839658300,22600,22600,22600,22600,0
|
|
20241002,212100,1839658300,22600,22600,22600,22600,0
|
|
20241002,212000,1839658300,22600,22600,22600,22600,0
|
|
20241002,211900,1839658300,22600,22600,22600,22600,0
|
|
20241002,211800,1839658300,22600,22600,22600,22600,0
|
|
20241002,211700,1839658300,22600,22600,22600,22600,0
|
|
20241002,211600,1839658300,22600,22600,22600,22600,0
|
|
20241002,211500,1839658300,22600,22600,22600,22600,0
|
|
20241002,211400,1839658300,22600,22600,22600,22600,0
|
|
20241002,211300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,211200,1839658300,22600,22600,22600,22600,0
|
|
20241002,211100,1839658300,22600,22600,22600,22600,0
|
|
20241002,211000,1839658300,22600,22600,22600,22600,0
|
|
20241002,210900,1839658300,22600,22600,22600,22600,0
|
|
20241002,210800,1839658300,22600,22600,22600,22600,0
|
|
20241002,210700,1839658300,22600,22600,22600,22600,0
|
|
20241002,210600,1839658300,22600,22600,22600,22600,0
|
|
20241002,210500,1839658300,22600,22600,22600,22600,0
|
|
20241002,210400,1839658300,22600,22600,22600,22600,0
|
|
20241002,210300,1839658300,22600,22600,22600,22600,0
|
|
20241002,210200,1839658300,22600,22600,22600,22600,0
|
|
20241002,210100,1839658300,22600,22600,22600,22600,0
|
|
20241002,210000,1839658300,22600,22600,22600,22600,0
|
|
20241002,205900,1839658300,22600,22600,22600,22600,0
|
|
20241002,205800,1839658300,22600,22600,22600,22600,0
|
|
20241002,205700,1839658300,22600,22600,22600,22600,0
|
|
20241002,205600,1839658300,22600,22600,22600,22600,0
|
|
20241002,205500,1839658300,22600,22600,22600,22600,0
|
|
20241002,205400,1839658300,22600,22600,22600,22600,0
|
|
20241002,205300,1839658300,22600,22600,22600,22600,0
|
|
20241002,205200,1839658300,22600,22600,22600,22600,0
|
|
20241002,205100,1839658300,22600,22600,22600,22600,0
|
|
20241002,205000,1839658300,22600,22600,22600,22600,0
|
|
20241002,204900,1839658300,22600,22600,22600,22600,0
|
|
20241002,204800,1839658300,22600,22600,22600,22600,0
|
|
20241002,204700,1839658300,22600,22600,22600,22600,0
|
|
20241002,204600,1839658300,22600,22600,22600,22600,0
|
|
20241002,204500,1839658300,22600,22600,22600,22600,0
|
|
20241002,204400,1839658300,22600,22600,22600,22600,0
|
|
20241002,204300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,204200,1839658300,22600,22600,22600,22600,0
|
|
20241002,204100,1839658300,22600,22600,22600,22600,0
|
|
20241002,204000,1839658300,22600,22600,22600,22600,0
|
|
20241002,203900,1839658300,22600,22600,22600,22600,0
|
|
20241002,203800,1839658300,22600,22600,22600,22600,0
|
|
20241002,203700,1839658300,22600,22600,22600,22600,0
|
|
20241002,203600,1839658300,22600,22600,22600,22600,0
|
|
20241002,203500,1839658300,22600,22600,22600,22600,0
|
|
20241002,203400,1839658300,22600,22600,22600,22600,0
|
|
20241002,203300,1839658300,22600,22600,22600,22600,0
|
|
20241002,203200,1839658300,22600,22600,22600,22600,0
|
|
20241002,203100,1839658300,22600,22600,22600,22600,0
|
|
20241002,203000,1839658300,22600,22600,22600,22600,0
|
|
20241002,202900,1839658300,22600,22600,22600,22600,0
|
|
20241002,202800,1839658300,22600,22600,22600,22600,0
|
|
20241002,202700,1839658300,22600,22600,22600,22600,0
|
|
20241002,202600,1839658300,22600,22600,22600,22600,0
|
|
20241002,202500,1839658300,22600,22600,22600,22600,0
|
|
20241002,202400,1839658300,22600,22600,22600,22600,0
|
|
20241002,202300,1839658300,22600,22600,22600,22600,0
|
|
20241002,202200,1839658300,22600,22600,22600,22600,0
|
|
20241002,202100,1839658300,22600,22600,22600,22600,0
|
|
20241002,202000,1839658300,22600,22600,22600,22600,0
|
|
20241002,201900,1839658300,22600,22600,22600,22600,0
|
|
20241002,201800,1839658300,22600,22600,22600,22600,0
|
|
20241002,201700,1839658300,22600,22600,22600,22600,0
|
|
20241002,201600,1839658300,22600,22600,22600,22600,0
|
|
20241002,201500,1839658300,22600,22600,22600,22600,0
|
|
20241002,201400,1839658300,22600,22600,22600,22600,0
|
|
20241002,201300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,201200,1839658300,22600,22600,22600,22600,0
|
|
20241002,201100,1839658300,22600,22600,22600,22600,0
|
|
20241002,201000,1839658300,22600,22600,22600,22600,0
|
|
20241002,200900,1839658300,22600,22600,22600,22600,0
|
|
20241002,200800,1839658300,22600,22600,22600,22600,0
|
|
20241002,200700,1839658300,22600,22600,22600,22600,0
|
|
20241002,200600,1839658300,22600,22600,22600,22600,0
|
|
20241002,200500,1839658300,22600,22600,22600,22600,0
|
|
20241002,200400,1839658300,22600,22600,22600,22600,0
|
|
20241002,200300,1839658300,22600,22600,22600,22600,0
|
|
20241002,200200,1839658300,22600,22600,22600,22600,0
|
|
20241002,200100,1839658300,22600,22600,22600,22600,0
|
|
20241002,200000,1839658300,22600,22600,22600,22600,0
|
|
20241002,195900,1839658300,22600,22600,22600,22600,0
|
|
20241002,195800,1839658300,22600,22600,22600,22600,0
|
|
20241002,195700,1839658300,22600,22600,22600,22600,0
|
|
20241002,195600,1839658300,22600,22600,22600,22600,0
|
|
20241002,195500,1839658300,22600,22600,22600,22600,0
|
|
20241002,195400,1839658300,22600,22600,22600,22600,0
|
|
20241002,195300,1839658300,22600,22600,22600,22600,0
|
|
20241002,195200,1839658300,22600,22600,22600,22600,0
|
|
20241002,195100,1839658300,22600,22600,22600,22600,0
|
|
20241002,195000,1839658300,22600,22600,22600,22600,0
|
|
20241002,194900,1839658300,22600,22600,22600,22600,0
|
|
20241002,194800,1839658300,22600,22600,22600,22600,0
|
|
20241002,194700,1839658300,22600,22600,22600,22600,0
|
|
20241002,194600,1839658300,22600,22600,22600,22600,0
|
|
20241002,194500,1839658300,22600,22600,22600,22600,0
|
|
20241002,194400,1839658300,22600,22600,22600,22600,0
|
|
20241002,194300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,194200,1839658300,22600,22600,22600,22600,0
|
|
20241002,194100,1839658300,22600,22600,22600,22600,0
|
|
20241002,194000,1839658300,22600,22600,22600,22600,0
|
|
20241002,193900,1839658300,22600,22600,22600,22600,0
|
|
20241002,193800,1839658300,22600,22600,22600,22600,0
|
|
20241002,193700,1839658300,22600,22600,22600,22600,0
|
|
20241002,193600,1839658300,22600,22600,22600,22600,0
|
|
20241002,193500,1839658300,22600,22600,22600,22600,0
|
|
20241002,193400,1839658300,22600,22600,22600,22600,0
|
|
20241002,193300,1839658300,22600,22600,22600,22600,0
|
|
20241002,193200,1839658300,22600,22600,22600,22600,0
|
|
20241002,193100,1839658300,22600,22600,22600,22600,0
|
|
20241002,193000,1839658300,22600,22600,22600,22600,0
|
|
20241002,192900,1839658300,22600,22600,22600,22600,0
|
|
20241002,192800,1839658300,22600,22600,22600,22600,0
|
|
20241002,192700,1839658300,22600,22600,22600,22600,0
|
|
20241002,192600,1839658300,22600,22600,22600,22600,0
|
|
20241002,192500,1839658300,22600,22600,22600,22600,0
|
|
20241002,192400,1839658300,22600,22600,22600,22600,0
|
|
20241002,192300,1839658300,22600,22600,22600,22600,0
|
|
20241002,192200,1839658300,22600,22600,22600,22600,0
|
|
20241002,192100,1839658300,22600,22600,22600,22600,0
|
|
20241002,192000,1839658300,22600,22600,22600,22600,0
|
|
20241002,191900,1839658300,22600,22600,22600,22600,0
|
|
20241002,191800,1839658300,22600,22600,22600,22600,0
|
|
20241002,191700,1839658300,22600,22600,22600,22600,0
|
|
20241002,191600,1839658300,22600,22600,22600,22600,0
|
|
20241002,191500,1839658300,22600,22600,22600,22600,0
|
|
20241002,191400,1839658300,22600,22600,22600,22600,0
|
|
20241002,191300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,191200,1839658300,22600,22600,22600,22600,0
|
|
20241002,191100,1839658300,22600,22600,22600,22600,0
|
|
20241002,191000,1839658300,22600,22600,22600,22600,0
|
|
20241002,190900,1839658300,22600,22600,22600,22600,0
|
|
20241002,190800,1839658300,22600,22600,22600,22600,0
|
|
20241002,190700,1839658300,22600,22600,22600,22600,0
|
|
20241002,190600,1839658300,22600,22600,22600,22600,0
|
|
20241002,190500,1839658300,22600,22600,22600,22600,0
|
|
20241002,190400,1839658300,22600,22600,22600,22600,0
|
|
20241002,190300,1839658300,22600,22600,22600,22600,0
|
|
20241002,190200,1839658300,22600,22600,22600,22600,0
|
|
20241002,190100,1839658300,22600,22600,22600,22600,0
|
|
20241002,190000,1839658300,22600,22600,22600,22600,0
|
|
20241002,185900,1839658300,22600,22600,22600,22600,0
|
|
20241002,185800,1839658300,22600,22600,22600,22600,0
|
|
20241002,185700,1839658300,22600,22600,22600,22600,0
|
|
20241002,185600,1839658300,22600,22600,22600,22600,0
|
|
20241002,185500,1839658300,22600,22600,22600,22600,0
|
|
20241002,185400,1839658300,22600,22600,22600,22600,0
|
|
20241002,185300,1839658300,22600,22600,22600,22600,0
|
|
20241002,185200,1839658300,22600,22600,22600,22600,0
|
|
20241002,185100,1839658300,22600,22600,22600,22600,0
|
|
20241002,185000,1839658300,22600,22600,22600,22600,0
|
|
20241002,184900,1839658300,22600,22600,22600,22600,0
|
|
20241002,184800,1839658300,22600,22600,22600,22600,0
|
|
20241002,184700,1839658300,22600,22600,22600,22600,0
|
|
20241002,184600,1839658300,22600,22600,22600,22600,0
|
|
20241002,184500,1839658300,22600,22600,22600,22600,0
|
|
20241002,184400,1839658300,22600,22600,22600,22600,0
|
|
20241002,184300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,184200,1839658300,22600,22600,22600,22600,0
|
|
20241002,184100,1839658300,22600,22600,22600,22600,0
|
|
20241002,184000,1839658300,22600,22600,22600,22600,0
|
|
20241002,183900,1839658300,22600,22600,22600,22600,0
|
|
20241002,183800,1839658300,22600,22600,22600,22600,0
|
|
20241002,183700,1839658300,22600,22600,22600,22600,0
|
|
20241002,183600,1839658300,22600,22600,22600,22600,0
|
|
20241002,183500,1839658300,22600,22600,22600,22600,0
|
|
20241002,183400,1839658300,22600,22600,22600,22600,0
|
|
20241002,183300,1839658300,22600,22600,22600,22600,0
|
|
20241002,183200,1839658300,22600,22600,22600,22600,0
|
|
20241002,183100,1839658300,22600,22600,22600,22600,0
|
|
20241002,183000,1839658300,22600,22600,22600,22600,0
|
|
20241002,182900,1839658300,22600,22600,22600,22600,0
|
|
20241002,182800,1839658300,22600,22600,22600,22600,0
|
|
20241002,182700,1839658300,22600,22600,22600,22600,0
|
|
20241002,182600,1839658300,22600,22600,22600,22600,0
|
|
20241002,182500,1839658300,22600,22600,22600,22600,0
|
|
20241002,182400,1839658300,22600,22600,22600,22600,0
|
|
20241002,182300,1839658300,22600,22600,22600,22600,0
|
|
20241002,182200,1839658300,22600,22600,22600,22600,0
|
|
20241002,182100,1839658300,22600,22600,22600,22600,0
|
|
20241002,182000,1839658300,22600,22600,22600,22600,0
|
|
20241002,181900,1839658300,22600,22600,22600,22600,0
|
|
20241002,181800,1839658300,22600,22600,22600,22600,0
|
|
20241002,181700,1839658300,22600,22600,22600,22600,0
|
|
20241002,181600,1839658300,22600,22600,22600,22600,0
|
|
20241002,181500,1839658300,22600,22600,22600,22600,0
|
|
20241002,181400,1839658300,22600,22600,22600,22600,0
|
|
20241002,181300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,181200,1839658300,22600,22600,22600,22600,0
|
|
20241002,181100,1839658300,22600,22600,22600,22600,0
|
|
20241002,181000,1839658300,22600,22600,22600,22600,0
|
|
20241002,180900,1839658300,22600,22600,22600,22600,0
|
|
20241002,180800,1839658300,22600,22600,22600,22600,0
|
|
20241002,180700,1839658300,22600,22600,22600,22600,0
|
|
20241002,180600,1839658300,22600,22600,22600,22600,0
|
|
20241002,180500,1839658300,22600,22600,22600,22600,0
|
|
20241002,180400,1839658300,22600,22600,22600,22600,0
|
|
20241002,180300,1839658300,22600,22600,22600,22600,0
|
|
20241002,180200,1839658300,22600,22600,22600,22600,0
|
|
20241002,180100,1839658300,22600,22600,22600,22600,0
|
|
20241002,180000,1839658300,22600,22600,22600,22600,0
|
|
20241002,175900,1839658300,22600,22600,22600,22600,0
|
|
20241002,175800,1839658300,22600,22600,22600,22600,0
|
|
20241002,175700,1839658300,22600,22600,22600,22600,0
|
|
20241002,175600,1839658300,22600,22600,22600,22600,0
|
|
20241002,175500,1839658300,22600,22600,22600,22600,0
|
|
20241002,175400,1839658300,22600,22600,22600,22600,0
|
|
20241002,175300,1839658300,22600,22600,22600,22600,0
|
|
20241002,175200,1839658300,22600,22600,22600,22600,0
|
|
20241002,175100,1839658300,22600,22600,22600,22600,0
|
|
20241002,175000,1839658300,22600,22600,22600,22600,0
|
|
20241002,174900,1839658300,22600,22600,22600,22600,0
|
|
20241002,174800,1839658300,22600,22600,22600,22600,0
|
|
20241002,174700,1839658300,22600,22600,22600,22600,0
|
|
20241002,174600,1839658300,22600,22600,22600,22600,0
|
|
20241002,174500,1839658300,22600,22600,22600,22600,0
|
|
20241002,174400,1839658300,22600,22600,22600,22600,0
|
|
20241002,174300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,174200,1839658300,22600,22600,22600,22600,0
|
|
20241002,174100,1839658300,22600,22600,22600,22600,0
|
|
20241002,174000,1839658300,22600,22600,22600,22600,0
|
|
20241002,173900,1839658300,22600,22600,22600,22600,0
|
|
20241002,173800,1839658300,22600,22600,22600,22600,0
|
|
20241002,173700,1839658300,22600,22600,22600,22600,0
|
|
20241002,173600,1839658300,22600,22600,22600,22600,0
|
|
20241002,173500,1839658300,22600,22600,22600,22600,0
|
|
20241002,173400,1839658300,22600,22600,22600,22600,0
|
|
20241002,173300,1839658300,22600,22600,22600,22600,0
|
|
20241002,173200,1839658300,22600,22600,22600,22600,0
|
|
20241002,173100,1839658300,22600,22600,22600,22600,0
|
|
20241002,173000,1839658300,22600,22600,22600,22600,0
|
|
20241002,172900,1839658300,22600,22600,22600,22600,0
|
|
20241002,172800,1839658300,22600,22600,22600,22600,0
|
|
20241002,172700,1839658300,22600,22600,22600,22600,0
|
|
20241002,172600,1839658300,22600,22600,22600,22600,0
|
|
20241002,172500,1839658300,22600,22600,22600,22600,0
|
|
20241002,172400,1839658300,22600,22600,22600,22600,0
|
|
20241002,172300,1839658300,22600,22600,22600,22600,0
|
|
20241002,172200,1839658300,22600,22600,22600,22600,0
|
|
20241002,172100,1839658300,22600,22600,22600,22600,0
|
|
20241002,172000,1839658300,22600,22600,22600,22600,0
|
|
20241002,171900,1839658300,22600,22600,22600,22600,0
|
|
20241002,171800,1839658300,22600,22600,22600,22600,0
|
|
20241002,171700,1839658300,22600,22600,22600,22600,0
|
|
20241002,171600,1839658300,22600,22600,22600,22600,0
|
|
20241002,171500,1839658300,22600,22600,22600,22600,0
|
|
20241002,171400,1839658300,22600,22600,22600,22600,0
|
|
20241002,171300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,171200,1839658300,22600,22600,22600,22600,0
|
|
20241002,171100,1839658300,22600,22600,22600,22600,0
|
|
20241002,171000,1839658300,22600,22600,22600,22600,0
|
|
20241002,170900,1839658300,22600,22600,22600,22600,0
|
|
20241002,170800,1839658300,22600,22600,22600,22600,0
|
|
20241002,170700,1839658300,22600,22600,22600,22600,0
|
|
20241002,170600,1839658300,22600,22600,22600,22600,0
|
|
20241002,170500,1839658300,22600,22600,22600,22600,0
|
|
20241002,170400,1839658300,22600,22600,22600,22600,0
|
|
20241002,170300,1839658300,22600,22600,22600,22600,0
|
|
20241002,170200,1839658300,22600,22600,22600,22600,0
|
|
20241002,170100,1839658300,22600,22600,22600,22600,0
|
|
20241002,170000,1839658300,22600,22600,22600,22600,0
|
|
20241002,165900,1839658300,22600,22600,22600,22600,0
|
|
20241002,165800,1839658300,22600,22600,22600,22600,0
|
|
20241002,165700,1839658300,22600,22600,22600,22600,0
|
|
20241002,165600,1839658300,22600,22600,22600,22600,0
|
|
20241002,165500,1839658300,22600,22600,22600,22600,0
|
|
20241002,165400,1839658300,22600,22600,22600,22600,0
|
|
20241002,165300,1839658300,22600,22600,22600,22600,0
|
|
20241002,165200,1839658300,22600,22600,22600,22600,0
|
|
20241002,165100,1839658300,22600,22600,22600,22600,0
|
|
20241002,165000,1839658300,22600,22600,22600,22600,0
|
|
20241002,164900,1839658300,22600,22600,22600,22600,0
|
|
20241002,164800,1839658300,22600,22600,22600,22600,0
|
|
20241002,164700,1839658300,22600,22600,22600,22600,0
|
|
20241002,164600,1839658300,22600,22600,22600,22600,0
|
|
20241002,164500,1839658300,22600,22600,22600,22600,0
|
|
20241002,164400,1839658300,22600,22600,22600,22600,0
|
|
20241002,164300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,164200,1839658300,22600,22600,22600,22600,0
|
|
20241002,164100,1839658300,22600,22600,22600,22600,0
|
|
20241002,164000,1839658300,22600,22600,22600,22600,0
|
|
20241002,163900,1839658300,22600,22600,22600,22600,0
|
|
20241002,163800,1839658300,22600,22600,22600,22600,0
|
|
20241002,163700,1839658300,22600,22600,22600,22600,0
|
|
20241002,163600,1839658300,22600,22600,22600,22600,0
|
|
20241002,163500,1839658300,22600,22600,22600,22600,0
|
|
20241002,163400,1839658300,22600,22600,22600,22600,0
|
|
20241002,163300,1839658300,22600,22600,22600,22600,0
|
|
20241002,163200,1839658300,22600,22600,22600,22600,0
|
|
20241002,163100,1839658300,22600,22600,22600,22600,0
|
|
20241002,163000,1839658300,22600,22600,22600,22600,0
|
|
20241002,162900,1839658300,22600,22600,22600,22600,0
|
|
20241002,162800,1839658300,22600,22600,22600,22600,0
|
|
20241002,162700,1839658300,22600,22600,22600,22600,0
|
|
20241002,162600,1839658300,22600,22600,22600,22600,0
|
|
20241002,162500,1839658300,22600,22600,22600,22600,0
|
|
20241002,162400,1839658300,22600,22600,22600,22600,0
|
|
20241002,162300,1839658300,22600,22600,22600,22600,0
|
|
20241002,162200,1839658300,22600,22600,22600,22600,0
|
|
20241002,162100,1839658300,22600,22600,22600,22600,0
|
|
20241002,162000,1839658300,22600,22600,22600,22600,0
|
|
20241002,161900,1839658300,22600,22600,22600,22600,0
|
|
20241002,161800,1839658300,22600,22600,22600,22600,0
|
|
20241002,161700,1839658300,22600,22600,22600,22600,0
|
|
20241002,161600,1839658300,22600,22600,22600,22600,0
|
|
20241002,161500,1839658300,22600,22600,22600,22600,0
|
|
20241002,161400,1839658300,22600,22600,22600,22600,0
|
|
20241002,161300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,161200,1839658300,22600,22600,22600,22600,0
|
|
20241002,161100,1839658300,22600,22600,22600,22600,0
|
|
20241002,161000,1839658300,22600,22600,22600,22600,0
|
|
20241002,160900,1839658300,22600,22600,22600,22600,0
|
|
20241002,160800,1839658300,22600,22600,22600,22600,0
|
|
20241002,160700,1839658300,22600,22600,22600,22600,0
|
|
20241002,160600,1839658300,22600,22600,22600,22600,0
|
|
20241002,160500,1839658300,22600,22600,22600,22600,0
|
|
20241002,160400,1839658300,22600,22600,22600,22600,0
|
|
20241002,160300,1839658300,22600,22600,22600,22600,0
|
|
20241002,160200,1839658300,22600,22600,22600,22600,0
|
|
20241002,160100,1839658300,22600,22600,22600,22600,0
|
|
20241002,160000,1839658300,22600,22600,22600,22600,0
|
|
20241002,155900,1839658300,22600,22600,22600,22600,0
|
|
20241002,155800,1839658300,22600,22600,22600,22600,0
|
|
20241002,155700,1839658300,22600,22600,22600,22600,0
|
|
20241002,155600,1839658300,22600,22600,22600,22600,0
|
|
20241002,155500,1839658300,22600,22600,22600,22600,0
|
|
20241002,155400,1839658300,22600,22600,22600,22600,0
|
|
20241002,155300,1839658300,22600,22600,22600,22600,0
|
|
20241002,155200,1839658300,22600,22600,22600,22600,0
|
|
20241002,155100,1839658300,22600,22600,22600,22600,0
|
|
20241002,155000,1839658300,22600,22600,22600,22600,0
|
|
20241002,154900,1839658300,22600,22600,22600,22600,0
|
|
20241002,154800,1839658300,22600,22600,22600,22600,0
|
|
20241002,154700,1839658300,22600,22600,22600,22600,0
|
|
20241002,154600,1839658300,22600,22600,22600,22600,0
|
|
20241002,154500,1839658300,22600,22600,22600,22600,0
|
|
20241002,154400,1839658300,22600,22600,22600,22600,0
|
|
20241002,154300,1839658300,22600,22600,22600,22600,4641
|
|
20241002,154200,1839658300,22600,22600,22600,22600,0
|
|
20241002,154100,1839658300,22600,22600,22600,22600,0
|
|
20241002,154000,1839658300,22600,22600,22600,22600,0
|
|
20241002,153900,1839658300,22600,22600,22600,22600,0
|
|
20241002,153800,1839658300,22600,22600,22600,22600,0
|
|
20241002,153700,1839658300,22600,22600,22600,22600,0
|
|
20241002,153600,1839658300,22600,22600,22600,22600,0
|
|
20241002,153500,1839658300,22600,22600,22600,22600,0
|
|
20241002,153400,1839658300,22600,22600,22600,22600,0
|
|
20241002,153300,1839658300,22600,22600,22600,22600,0
|
|
20241002,153200,1839658300,22600,22600,22600,22600,0
|
|
20241002,153100,1839658300,22600,22600,22600,22600,0
|
|
20241002,153000,1839658300,22600,22600,22600,22600,4641
|
|
20241002,152900,1734771700,22650,22650,22650,22650,0
|
|
20241002,152800,1734771700,22650,22650,22650,22650,0
|
|
20241002,152700,1734771700,22650,22650,22650,22650,0
|
|
20241002,152600,1734771700,22650,22650,22650,22650,0
|
|
20241002,152500,1734771700,22650,22650,22650,22650,0
|
|
20241002,152400,1734771700,22650,22650,22650,22650,0
|
|
20241002,152300,1734771700,22650,22650,22650,22650,0
|
|
20241002,152200,1734771700,22650,22650,22650,22650,0
|
|
20241002,152100,1734771700,22650,22650,22650,22650,0
|
|
20241002,152000,1734771700,22650,22650,22650,22650,0
|
|
20241002,151900,1734771700,22650,22700,22700,22650,156
|
|
20241002,151800,1731237950,22650,22600,22650,22600,1185
|
|
20241002,151700,1704445700,22600,22600,22650,22600,355
|
|
20241002,151600,1696422600,22600,22600,22600,22550,560
|
|
20241002,151500,1683767850,22600,22600,22600,22600,1556
|
|
20241002,151400,1648602250,22600,22550,22600,22550,795
|
|
20241002,151300,1630646800,22600,22550,22600,22550,416
|
|
20241002,151200,1621260750,22600,22550,22600,22550,44
|
|
20241002,151100,1620266700,22550,22600,22600,22550,1046
|
|
20241002,151000,1596633600,22600,22600,22600,22550,141
|
|
20241002,150900,1593449750,22600,22600,22600,22550,616
|
|
20241002,150800,1579528800,22600,22600,22600,22550,140
|
|
20241002,150700,1576364850,22600,22550,22600,22550,2603
|
|
20241002,150600,1517538200,22600,22600,22600,22550,664
|
|
20241002,150500,1502531850,22600,22600,22600,22600,61
|
|
20241002,150400,1501153250,22650,22600,22650,22600,99
|
|
20241002,150300,1498915400,22600,22600,22650,22600,80
|
|
20241002,150200,1497106900,22600,22650,22650,22600,45
|
|
20241002,150100,1496088800,22650,22600,22650,22600,1332
|
|
20241002,150000,1465985000,22600,22650,22650,22600,241
|
|
20241002,145900,1460532800,22650,22650,22650,22650,325
|
|
20241002,145800,1453171550,22650,22700,22700,22600,509
|
|
20241002,145700,1441642950,22700,22700,22700,22650,65
|
|
20241002,145600,1440168950,22700,22700,22700,22700,12
|
|
20241002,145500,1439896550,22700,22700,22700,22650,68
|
|
20241002,145400,1438354300,22750,22650,22750,22650,652
|
|
20241002,145300,1423556300,22650,22700,22700,22600,654
|
|
20241002,145200,1408744650,22650,22700,22700,22650,156
|
|
20241002,145100,1405211200,22700,22650,22700,22650,391
|
|
20241002,145000,1396340550,22700,22700,22700,22700,109
|
|
20241002,144900,1393866250,22700,22700,22750,22650,455
|
|
20241002,144800,1383536800,22750,22700,22750,22700,22
|
|
20241002,144700,1383037150,22700,22700,22700,22700,19
|
|
20241002,144600,1382605850,22700,22700,22700,22700,651
|
|
20241002,144500,1367828150,22800,22750,22800,22700,254
|
|
20241002,144400,1362054450,22750,22700,22750,22700,14
|
|
20241002,144300,1361736450,22700,22750,22750,22700,93
|
|
20241002,144200,1359624850,22700,22700,22700,22700,98
|
|
20241002,144100,1357400250,22750,22750,22750,22750,8
|
|
20241002,144000,1357218250,22750,22700,22750,22700,229
|
|
20241002,143900,1352011450,22700,22750,22750,22700,310
|
|
20241002,143800,1344959400,22700,22800,22800,22700,5
|
|
20241002,143700,1344845700,22750,22750,22750,22750,1
|
|
20241002,143600,1344822950,22700,22800,22800,22650,2123
|
|
20241002,143500,1296628450,22800,22800,22800,22800,184
|
|
20241002,143400,1292433250,22800,22800,22800,22800,6
|
|
20241002,143300,1292296450,22850,22800,22850,22800,3
|
|
20241002,143200,1292227950,22700,22900,22900,22700,1203
|
|
20241002,143100,1264882550,22900,22900,22900,22900,10
|
|
20241002,143000,1264653550,22950,22850,22950,22850,565
|
|
20241002,142900,1251715100,22800,22800,22850,22800,213
|
|
20241002,142800,1246857100,22750,22750,22800,22750,38
|
|
20241002,142700,1245992550,22750,22800,22800,22750,656
|
|
20241002,142600,1231067300,22800,22800,22800,22800,110
|
|
20241002,142500,1228559300,22800,22800,22800,22800,7
|
|
20241002,142400,1228399700,22800,22800,22800,22800,5
|
|
20241002,142300,1228285700,22800,22850,22850,22800,8
|
|
20241002,142200,1228103150,22750,22800,22800,22750,281
|
|
20241002,142100,1221710250,22800,22850,22850,22800,365
|
|
20241002,142000,1213388150,22850,22850,22850,22850,21
|
|
20241002,141900,1212908300,22850,22850,22850,22850,12
|
|
20241002,141800,1212634100,22800,22800,22800,22800,1
|
|
20241002,141700,1212611300,22800,22800,22800,22800,100
|
|
20241002,141600,1210331300,22800,22850,22850,22800,42
|
|
20241002,141500,1209373600,22800,22800,22800,22800,0
|
|
20241002,141400,1209373600,22800,22850,22850,22800,7
|
|
20241002,141300,1209213950,22850,22850,22850,22850,2
|
|
20241002,141200,1209168250,22800,22800,22800,22800,200
|
|
20241002,141100,1204608250,22800,22800,22800,22800,9
|
|
20241002,141000,1204403050,22800,22800,22800,22800,57
|
|
20241002,140900,1203103450,22800,22800,22800,22800,200
|
|
20241002,140800,1198543450,22850,22800,22850,22800,16
|
|
20241002,140700,1198178100,22850,22800,22850,22800,178
|
|
20241002,140600,1194119200,22750,22750,22750,22750,6
|
|
20241002,140500,1193982700,22750,22750,22800,22750,195
|
|
20241002,140400,1189544250,22750,22750,22750,22750,510
|
|
20241002,140300,1177941750,22800,22800,22800,22800,2
|
|
20241002,140200,1177896150,22800,22800,22800,22800,96
|
|
20241002,140100,1175707350,22800,22800,22800,22800,251
|
|
20241002,140000,1169984550,22800,22800,22800,22800,5
|
|
20241002,135900,1169870550,22850,22850,22850,22850,0
|
|
20241002,135800,1169870550,22850,22850,22850,22800,106
|
|
20241002,135700,1167450950,22850,22850,22850,22850,1
|
|
20241002,135600,1167428100,22850,22800,22850,22800,66
|
|
20241002,135500,1165920750,22800,22800,22800,22800,0
|
|
20241002,135400,1165920750,22800,22800,22800,22800,0
|
|
20241002,135300,1165920750,22800,22800,22800,22800,105
|
|
20241002,135200,1163526750,22800,22800,22800,22800,22
|
|
20241002,135100,1163025150,22800,22800,22800,22800,52
|
|
20241002,135000,1161839550,22800,22800,22800,22800,45
|
|
20241002,134900,1160813550,22800,22800,22800,22800,0
|
|
20241002,134800,1160813550,22800,22750,22800,22750,57
|
|
20241002,134700,1159514000,22750,22750,22750,22750,0
|
|
20241002,134600,1159514000,22750,22750,22750,22750,30
|
|
20241002,134500,1158831500,22750,22750,22750,22750,18
|
|
20241002,134400,1158422000,22750,22750,22750,22750,4
|
|
20241002,134300,1158331000,22800,22800,22800,22800,1
|
|
20241002,134200,1158308200,22700,22800,22800,22700,505
|
|
20241002,134100,1146808050,22800,22800,22800,22800,29
|
|
20241002,134000,1146146850,22800,22750,22800,22750,85
|
|
20241002,133900,1144213050,22750,22800,22800,22750,1145
|
|
20241002,133800,1118119200,22800,22800,22800,22800,156
|
|
20241002,133700,1114562400,22850,22850,22850,22850,0
|
|
20241002,133600,1114562400,22850,22850,22850,22850,3
|
|
20241002,133500,1114493850,22850,22800,22850,22800,284
|
|
20241002,133400,1108014350,22850,22850,22850,22850,6
|
|
20241002,133300,1107877250,22850,22850,22850,22850,159
|
|
20241002,133200,1104244100,22850,22850,22850,22850,61
|
|
20241002,133100,1102850250,22850,22850,22850,22850,31
|
|
20241002,133000,1102141900,22850,22850,22850,22850,25
|
|
20241002,132900,1101570650,22850,22850,22850,22850,18
|
|
20241002,132800,1101159350,22800,22900,22900,22800,260
|
|
20241002,132700,1095218950,22900,22900,22900,22900,3
|
|
20241002,132600,1095150250,22900,22850,22900,22850,547
|
|
20241002,132500,1082651100,22850,22900,22900,22850,20
|
|
20241002,132400,1082193150,22900,22900,22900,22900,1
|
|
20241002,132300,1082170250,22950,22950,22950,22900,11
|
|
20241002,132200,1081917900,22850,22850,22850,22850,150
|
|
20241002,132100,1078490400,22850,22950,22950,22850,762
|
|
20241002,132000,1061064400,22950,22950,22950,22950,62
|
|
20241002,131900,1059641500,22900,22900,22900,22900,250
|
|
20241002,131800,1053916500,23000,23000,23000,23000,10
|
|
20241002,131700,1053686500,23000,22950,23000,22950,478
|
|
20241002,131600,1042711300,23000,23000,23000,23000,34
|
|
20241002,131500,1041929300,23000,23000,23000,23000,2
|
|
20241002,131400,1041883300,23000,23000,23000,23000,5
|
|
20241002,131300,1041768300,23050,23050,23050,23050,2
|
|
20241002,131200,1041722200,23000,22950,23050,22950,243
|
|
20241002,131100,1036131800,22900,22950,22950,22900,20
|
|
20241002,131000,1035673550,23000,22950,23000,22950,52
|
|
20241002,130900,1034480100,22950,22950,22950,22950,60
|
|
20241002,130800,1033103100,22950,22950,22950,22950,390
|
|
20241002,130700,1024152600,22950,22950,22950,22950,77
|
|
20241002,130600,1022385450,22950,22950,22950,22950,0
|
|
20241002,130500,1022385450,22950,23000,23000,22950,6
|
|
20241002,130400,1022247700,23000,23000,23000,23000,132
|
|
20241002,130300,1019211700,23050,23000,23050,23000,6
|
|
20241002,130200,1019073450,23000,23000,23000,23000,138
|
|
20241002,130100,1015899450,23000,23000,23000,23000,4
|
|
20241002,130000,1015807450,23000,23000,23000,23000,1
|
|
20241002,125900,1015784450,22950,23000,23000,22950,138
|
|
20241002,125800,1012611300,23000,23000,23000,23000,171
|
|
20241002,125700,1008678300,23000,23000,23000,23000,20
|
|
20241002,125600,1008218300,23000,23050,23050,23000,91
|
|
20241002,125500,1006124750,23050,23000,23050,23000,202
|
|
20241002,125400,1001478650,23050,23050,23050,23050,5
|
|
20241002,125300,1001363400,23050,23050,23050,23050,1
|
|
20241002,125200,1001340350,23050,23100,23100,23050,28
|
|
20241002,125100,1000694700,23100,23100,23100,23100,15
|
|
20241002,125000,1000348200,23100,23100,23100,23000,1655
|
|
20241002,124900,962175950,23100,23100,23100,23100,1
|
|
20241002,124800,962152850,23100,23050,23100,23050,216
|
|
20241002,124700,957169550,23050,23100,23100,23050,7
|
|
20241002,124600,957008100,23100,23100,23100,23100,0
|
|
20241002,124500,957008100,23100,23100,23100,23100,19
|
|
20241002,124400,956569200,23100,23050,23100,23050,33
|
|
20241002,124300,955808500,23050,23050,23050,23050,0
|
|
20241002,124200,955808500,23050,23050,23050,23050,10
|
|
20241002,124100,955578000,23050,23050,23050,23050,27
|
|
20241002,124000,954955650,23050,23050,23050,23050,0
|
|
20241002,123900,954955650,23050,23050,23050,23050,86
|
|
20241002,123800,952973350,23050,23050,23050,23050,0
|
|
20241002,123700,952973350,23050,23000,23050,23000,621
|
|
20241002,123600,938688950,23000,23000,23000,23000,66
|
|
20241002,123500,937170950,23000,23000,23000,23000,200
|
|
20241002,123400,932570950,23000,23000,23000,23000,7
|
|
20241002,123300,932409950,23000,23000,23000,23000,237
|
|
20241002,123200,926958950,23000,23000,23000,23000,0
|
|
20241002,123100,926958950,23000,23000,23000,23000,1
|
|
20241002,123000,926935950,22950,22950,22950,22950,0
|
|
20241002,122900,926935950,22950,22950,22950,22950,10
|
|
20241002,122800,926706450,22950,22950,22950,22950,28
|
|
20241002,122700,926063850,23000,23000,23000,23000,93
|
|
20241002,122600,923924850,23000,22950,23000,22950,119
|
|
20241002,122500,921190650,23000,23000,23000,23000,0
|
|
20241002,122400,921190650,23000,22950,23000,22950,47
|
|
20241002,122300,920111650,23000,22950,23000,22900,277
|
|
20241002,122200,913756350,22900,22900,22900,22900,1
|
|
20241002,122100,913733450,22950,22950,22950,22950,20
|
|
20241002,122000,913274450,22950,22950,22950,22950,14
|
|
20241002,121900,912953150,22900,22900,22900,22900,1
|
|
20241002,121800,912930250,22950,22950,22950,22950,11
|
|
20241002,121700,912677800,22950,22950,22950,22900,103
|
|
20241002,121600,910314050,22950,22950,22950,22950,1
|
|
20241002,121500,910291100,22900,22950,22950,22900,12
|
|
20241002,121400,910015800,22950,22950,22950,22950,7
|
|
20241002,121300,909855150,22850,22950,22950,22850,3530
|
|
20241002,121200,829129350,22950,22950,22950,22950,249
|
|
20241002,121100,823414800,22950,23000,23000,22950,3
|
|
20241002,121000,823345850,23000,23000,23000,23000,3
|
|
20241002,120900,823276850,22950,22950,22950,22950,0
|
|
20241002,120800,823276850,22950,22950,22950,22950,0
|
|
20241002,120700,823276850,22950,22950,22950,22950,0
|
|
20241002,120600,823276850,22950,22950,22950,22950,86
|
|
20241002,120500,821303150,22950,22950,22950,22950,0
|
|
20241002,120400,821303150,22950,22950,22950,22950,10
|
|
20241002,120300,821073650,23000,23000,23000,23000,210
|
|
20241002,120200,816243650,23000,23000,23000,23000,0
|
|
20241002,120100,816243650,23000,23000,23000,23000,0
|
|
20241002,120000,816243650,23000,23000,23000,23000,1
|
|
20241002,115900,816220650,23000,23000,23000,23000,18
|
|
20241002,115800,815806650,23000,23000,23000,23000,0
|
|
20241002,115700,815806650,23000,23000,23000,23000,2
|
|
20241002,115600,815760650,23000,23000,23000,23000,8
|
|
20241002,115500,815576650,23000,23000,23000,23000,6
|
|
20241002,115400,815438650,23050,23050,23050,23050,1
|
|
20241002,115300,815415600,23050,23000,23050,23000,29
|
|
20241002,115200,814747550,23000,23000,23000,23000,52
|
|
20241002,115100,813551550,23000,23000,23000,22950,3
|
|
20241002,115000,813482600,22950,22950,22950,22950,72
|
|
20241002,114900,811830200,22950,22950,22950,22950,0
|
|
20241002,114800,811830200,22950,22950,22950,22950,0
|
|
20241002,114700,811830200,22950,23000,23000,22950,14
|
|
20241002,114600,811508250,23000,23000,23000,23000,0
|
|
20241002,114500,811508250,23000,23000,23000,23000,0
|
|
20241002,114400,811508250,23000,22950,23000,22950,5
|
|
20241002,114300,811393400,23000,23000,23000,23000,336
|
|
20241002,114200,803665400,23000,23000,23000,23000,0
|
|
20241002,114100,803665400,23000,23000,23000,23000,0
|
|
20241002,114000,803665400,23000,23050,23050,23000,219
|
|
20241002,113900,798618950,23050,23050,23050,23050,1
|
|
20241002,113800,798595900,23050,23100,23100,23050,4
|
|
20241002,113700,798503550,23100,23100,23100,23100,0
|
|
20241002,113600,798503550,23100,23100,23100,23100,1
|
|
20241002,113500,798480450,23050,23050,23050,23050,0
|
|
20241002,113400,798480450,23050,23050,23050,23050,353
|
|
20241002,113300,790343800,23050,23050,23050,23050,9
|
|
20241002,113200,790136350,23050,23050,23050,23050,1
|
|
20241002,113100,790113300,23050,23050,23050,23050,0
|
|
20241002,113000,790113300,23050,23050,23050,23050,0
|
|
20241002,112900,790113300,23050,23050,23050,23050,0
|
|
20241002,112800,790113300,23050,23050,23050,23050,1
|
|
20241002,112700,790090250,23050,23050,23050,23050,131
|
|
20241002,112600,787070700,23000,23000,23000,23000,38
|
|
20241002,112500,786196700,23000,23000,23000,23000,164
|
|
20241002,112400,782424700,22950,22950,22950,22950,0
|
|
20241002,112300,782424700,22950,22950,22950,22950,1
|
|
20241002,112200,782401750,23000,23000,23000,23000,1
|
|
20241002,112100,782378750,23000,22950,23000,22950,53
|
|
20241002,112000,781162200,23000,22950,23000,22950,13
|
|
20241002,111900,780863550,22950,23000,23000,22950,111
|
|
20241002,111800,778315750,23000,23000,23000,23000,1
|
|
20241002,111700,778292750,23000,23000,23050,23000,107
|
|
20241002,111600,775831700,23000,23000,23000,23000,29
|
|
20241002,111500,775164700,23000,23000,23000,23000,31
|
|
20241002,111400,774451700,23000,23000,23000,23000,10
|
|
20241002,111300,774221700,23000,23050,23050,23000,130
|
|
20241002,111200,771229800,23050,23050,23050,23000,29
|
|
20241002,111100,770561750,23000,23000,23000,23000,0
|
|
20241002,111000,770561750,23000,23000,23050,23000,392
|
|
20241002,110900,761545700,23000,23000,23000,23000,5
|
|
20241002,110800,761430700,23000,23000,23000,23000,72
|
|
20241002,110700,759774700,23050,23050,23050,23050,317
|
|
20241002,110600,752467850,23100,23000,23100,23000,15
|
|
20241002,110500,752121850,23000,22950,23000,22950,61
|
|
20241002,110400,750719100,22950,22950,22950,22950,57
|
|
20241002,110300,749410950,23000,22950,23000,22950,3
|
|
20241002,110200,749342000,22950,22900,22950,22900,41
|
|
20241002,110100,748401100,22900,22900,22900,22900,22
|
|
20241002,110000,747897300,22900,22900,22900,22900,78
|
|
20241002,105900,746111100,22950,22950,22950,22950,15
|
|
20241002,105800,745766850,22950,22900,22950,22900,11
|
|
20241002,105700,745514850,22900,22900,22900,22900,17
|
|
20241002,105600,745125550,22900,22900,22900,22900,3
|
|
20241002,105500,745056850,22900,22900,22900,22900,1
|
|
20241002,105400,745033950,22900,22900,22900,22900,24
|
|
20241002,105300,744484350,22900,22900,22900,22900,205
|
|
20241002,105200,739789850,22900,22900,22900,22900,105
|
|
20241002,105100,737385350,22900,22850,22900,22850,84
|
|
20241002,105000,735465700,22900,22900,22900,22900,5
|
|
20241002,104900,735351200,22900,22900,22900,22850,12
|
|
20241002,104800,735076700,22850,22850,22850,22850,1
|
|
20241002,104700,735053850,22850,22900,22900,22850,21
|
|
20241002,104600,734573950,22900,22900,22900,22900,261
|
|
20241002,104500,728597050,22900,23000,23000,22900,1094
|
|
20241002,104400,703482000,23000,23000,23000,23000,0
|
|
20241002,104300,703482000,23000,23100,23100,23000,31
|
|
20241002,104200,702767550,23100,23100,23100,23000,154
|
|
20241002,104100,699225150,23000,23000,23000,23000,28
|
|
20241002,104000,698581150,23100,23050,23100,23000,169
|
|
20241002,103900,694689500,23050,23050,23050,23050,149
|
|
20241002,103800,691255050,23050,23050,23050,23050,166
|
|
20241002,103700,687428750,23100,23100,23100,23050,359
|
|
20241002,103600,679152100,23150,23250,23250,23100,642
|
|
20241002,103500,664276750,23250,23200,23250,23200,321
|
|
20241002,103400,656826000,23200,23200,23200,23200,76
|
|
20241002,103300,655062800,23200,23200,23200,23200,82
|
|
20241002,103200,653160400,23100,23100,23100,23100,162
|
|
20241002,103100,649418200,23150,23150,23150,23150,99
|
|
20241002,103000,647126350,23200,23100,23200,23100,702
|
|
20241002,102900,630876200,23100,23050,23100,23050,293
|
|
20241002,102800,624122250,23000,23000,23000,23000,211
|
|
20241002,102700,619269250,22950,22950,23000,22950,249
|
|
20241002,102600,613554600,22950,22950,22950,22950,4
|
|
20241002,102500,613462800,22950,22950,22950,22950,55
|
|
20241002,102400,612200550,22950,22950,22950,22950,61
|
|
20241002,102300,610800600,23000,23000,23000,23000,30
|
|
20241002,102200,610110600,23000,23000,23000,22950,155
|
|
20241002,102100,606547350,23000,23000,23000,23000,61
|
|
20241002,102000,605144350,22950,22950,22950,22950,66
|
|
20241002,101900,603629650,23000,23050,23050,23000,224
|
|
20241002,101800,598473700,23050,23050,23050,23050,32
|
|
20241002,101700,597736100,23000,23000,23000,22950,306
|
|
20241002,101600,590698350,22950,23000,23000,22950,254
|
|
20241002,101500,584858550,23000,22950,23000,22950,18
|
|
20241002,101400,584445100,22950,22950,22950,22950,49
|
|
20241002,101300,583320550,23000,23000,23000,23000,226
|
|
20241002,101200,578122550,23000,23000,23000,23000,61
|
|
20241002,101100,576719550,23000,23050,23050,23000,356
|
|
20241002,101000,568516300,23050,23100,23100,23050,71
|
|
20241002,100900,566879600,23050,23050,23050,23050,115
|
|
20241002,100800,564228850,23050,22900,23050,22900,224
|
|
20241002,100700,559080500,22900,22900,22950,22800,65
|
|
20241002,100600,557592450,22900,22900,22900,22900,28
|
|
20241002,100500,556951250,22900,22800,22900,22800,482
|
|
20241002,100400,545957250,22750,22750,22750,22750,0
|
|
20241002,100300,545957250,22750,22650,22750,22650,995
|
|
20241002,100200,523419300,22650,22700,22700,22650,27
|
|
20241002,100100,522807650,22650,22650,22650,22650,4
|
|
20241002,100000,522717050,22650,22700,22700,22650,653
|
|
20241002,095900,507900450,22700,22700,22700,22700,200
|
|
20241002,095800,503360450,22650,22700,22700,22650,88
|
|
20241002,095700,501366850,22650,22650,22650,22650,43
|
|
20241002,095600,500392900,22700,22700,22700,22650,621
|
|
20241002,095500,486303950,22700,22700,22700,22700,187
|
|
20241002,095400,482059050,22750,22750,22750,22750,70
|
|
20241002,095300,480466550,22750,22750,22800,22750,29
|
|
20241002,095200,479806500,22750,22750,22750,22750,1
|
|
20241002,095100,479783750,22750,22750,22800,22750,248
|
|
20241002,095000,474141650,22750,22750,22750,22750,91
|
|
20241002,094900,472071400,22750,22750,22750,22700,4
|
|
20241002,094800,471980450,22700,22700,22700,22700,30
|
|
20241002,094700,471299450,22800,22800,22800,22800,12
|
|
20241002,094600,471025850,22700,22700,22800,22700,46
|
|
20241002,094500,469981550,22700,22600,22700,22600,204
|
|
20241002,094400,465371050,22600,22700,22700,22600,2403
|
|
20241002,094300,410987350,22700,22700,22700,22700,486
|
|
20241002,094200,399955150,22750,22750,22750,22750,101
|
|
20241002,094100,397657400,22750,22800,22800,22700,72
|
|
20241002,094000,396020350,22800,22700,22800,22700,362
|
|
20241002,093900,387802450,22750,22750,22800,22750,171
|
|
20241002,093800,383912100,22800,22700,22800,22700,548
|
|
20241002,093700,371457850,22700,22700,22700,22700,200
|
|
20241002,093600,366917850,22650,22650,22700,22650,248
|
|
20241002,093500,361294250,22700,22700,22700,22650,38
|
|
20241002,093400,360432900,22700,22700,22700,22650,160
|
|
20241002,093300,356801750,22700,22700,22750,22700,75
|
|
20241002,093200,355099100,22700,22700,22700,22650,102
|
|
20241002,093100,352784000,22700,22650,22700,22650,524
|
|
20241002,093000,340915350,22700,22650,22700,22650,71
|
|
20241002,092900,339304800,22650,22700,22750,22650,237
|
|
20241002,092800,333924450,22750,22700,22750,22700,295
|
|
20241002,092700,327226250,22700,22600,22700,22600,297
|
|
20241002,092600,320493950,22600,22650,22650,22600,449
|
|
20241002,092500,310332500,22650,22650,22650,22650,315
|
|
20241002,092400,303197750,22650,22650,22650,22650,0
|
|
20241002,092300,303197750,22650,22600,22700,22600,180
|
|
20241002,092200,299117800,22600,22700,22700,22600,798
|
|
20241002,092100,281052650,22650,22750,22750,22650,923
|
|
20241002,092000,260121350,22750,22700,22800,22700,394
|
|
20241002,091900,251168200,22700,22800,22800,22700,320
|
|
20241002,091800,243890500,22800,22800,22800,22750,174
|
|
20241002,091700,239931300,22800,22800,22800,22800,191
|
|
20241002,091600,235576500,22750,22750,22750,22750,2
|
|
20241002,091500,235531000,22700,22800,22800,22700,166
|
|
20241002,091400,231747900,22800,22800,22800,22750,115
|
|
20241002,091300,229126650,22700,22700,22800,22700,219
|
|
20241002,091200,224154450,22700,22650,22750,22650,428
|
|
20241002,091100,214443250,22650,22700,22700,22650,942
|
|
20241002,091000,193069850,22700,22800,22800,22700,454
|
|
20241002,090900,182735500,22800,22800,22850,22800,164
|
|
20241002,090800,178996150,22800,22850,22850,22800,132
|
|
20241002,090700,175980900,22750,22700,22800,22700,1120
|
|
20241002,090600,150548450,22700,22700,22800,22700,62
|
|
20241002,090500,149140650,22800,22850,22850,22700,121
|
|
20241002,090400,146391200,22700,22550,22700,22500,799
|
|
20241002,090300,128344350,22500,22600,22650,22500,1268
|
|
20241002,090200,99792450,22550,22550,22600,22450,1015
|
|
20241002,090100,76950100,22500,22700,22700,22500,1940
|
|
20241002,090000,33083950,22700,22800,22850,22700,1447
|