769 lines
40 KiB
CSV
769 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,214600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,214500,1823552050,22300,22300,22300,22300,0
|
|
20241004,214400,1823552050,22300,22300,22300,22300,0
|
|
20241004,214300,1823552050,22300,22300,22300,22300,0
|
|
20241004,214200,1823552050,22300,22300,22300,22300,0
|
|
20241004,214100,1823552050,22300,22300,22300,22300,0
|
|
20241004,214000,1823552050,22300,22300,22300,22300,0
|
|
20241004,213900,1823552050,22300,22300,22300,22300,0
|
|
20241004,213800,1823552050,22300,22300,22300,22300,0
|
|
20241004,213700,1823552050,22300,22300,22300,22300,0
|
|
20241004,213600,1823552050,22300,22300,22300,22300,0
|
|
20241004,213500,1823552050,22300,22300,22300,22300,0
|
|
20241004,213400,1823552050,22300,22300,22300,22300,0
|
|
20241004,213300,1823552050,22300,22300,22300,22300,0
|
|
20241004,213200,1823552050,22300,22300,22300,22300,0
|
|
20241004,213100,1823552050,22300,22300,22300,22300,0
|
|
20241004,213000,1823552050,22300,22300,22300,22300,0
|
|
20241004,212900,1823552050,22300,22300,22300,22300,0
|
|
20241004,212800,1823552050,22300,22300,22300,22300,0
|
|
20241004,212700,1823552050,22300,22300,22300,22300,0
|
|
20241004,212600,1823552050,22300,22300,22300,22300,0
|
|
20241004,212500,1823552050,22300,22300,22300,22300,0
|
|
20241004,212400,1823552050,22300,22300,22300,22300,0
|
|
20241004,212300,1823552050,22300,22300,22300,22300,0
|
|
20241004,212200,1823552050,22300,22300,22300,22300,0
|
|
20241004,212100,1823552050,22300,22300,22300,22300,0
|
|
20241004,212000,1823552050,22300,22300,22300,22300,0
|
|
20241004,211900,1823552050,22300,22300,22300,22300,0
|
|
20241004,211800,1823552050,22300,22300,22300,22300,0
|
|
20241004,211700,1823552050,22300,22300,22300,22300,0
|
|
20241004,211600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,211500,1823552050,22300,22300,22300,22300,0
|
|
20241004,211400,1823552050,22300,22300,22300,22300,0
|
|
20241004,211300,1823552050,22300,22300,22300,22300,0
|
|
20241004,211200,1823552050,22300,22300,22300,22300,0
|
|
20241004,211100,1823552050,22300,22300,22300,22300,0
|
|
20241004,211000,1823552050,22300,22300,22300,22300,0
|
|
20241004,210900,1823552050,22300,22300,22300,22300,0
|
|
20241004,210800,1823552050,22300,22300,22300,22300,0
|
|
20241004,210700,1823552050,22300,22300,22300,22300,0
|
|
20241004,210600,1823552050,22300,22300,22300,22300,0
|
|
20241004,210500,1823552050,22300,22300,22300,22300,0
|
|
20241004,210400,1823552050,22300,22300,22300,22300,0
|
|
20241004,210300,1823552050,22300,22300,22300,22300,0
|
|
20241004,210200,1823552050,22300,22300,22300,22300,0
|
|
20241004,210100,1823552050,22300,22300,22300,22300,0
|
|
20241004,210000,1823552050,22300,22300,22300,22300,0
|
|
20241004,205900,1823552050,22300,22300,22300,22300,0
|
|
20241004,205800,1823552050,22300,22300,22300,22300,0
|
|
20241004,205700,1823552050,22300,22300,22300,22300,0
|
|
20241004,205600,1823552050,22300,22300,22300,22300,0
|
|
20241004,205500,1823552050,22300,22300,22300,22300,0
|
|
20241004,205400,1823552050,22300,22300,22300,22300,0
|
|
20241004,205300,1823552050,22300,22300,22300,22300,0
|
|
20241004,205200,1823552050,22300,22300,22300,22300,0
|
|
20241004,205100,1823552050,22300,22300,22300,22300,0
|
|
20241004,205000,1823552050,22300,22300,22300,22300,0
|
|
20241004,204900,1823552050,22300,22300,22300,22300,0
|
|
20241004,204800,1823552050,22300,22300,22300,22300,0
|
|
20241004,204700,1823552050,22300,22300,22300,22300,0
|
|
20241004,204600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,204500,1823552050,22300,22300,22300,22300,0
|
|
20241004,204400,1823552050,22300,22300,22300,22300,0
|
|
20241004,204300,1823552050,22300,22300,22300,22300,0
|
|
20241004,204200,1823552050,22300,22300,22300,22300,0
|
|
20241004,204100,1823552050,22300,22300,22300,22300,0
|
|
20241004,204000,1823552050,22300,22300,22300,22300,0
|
|
20241004,203900,1823552050,22300,22300,22300,22300,0
|
|
20241004,203800,1823552050,22300,22300,22300,22300,0
|
|
20241004,203700,1823552050,22300,22300,22300,22300,0
|
|
20241004,203600,1823552050,22300,22300,22300,22300,0
|
|
20241004,203500,1823552050,22300,22300,22300,22300,0
|
|
20241004,203400,1823552050,22300,22300,22300,22300,0
|
|
20241004,203300,1823552050,22300,22300,22300,22300,0
|
|
20241004,203200,1823552050,22300,22300,22300,22300,0
|
|
20241004,203100,1823552050,22300,22300,22300,22300,0
|
|
20241004,203000,1823552050,22300,22300,22300,22300,0
|
|
20241004,202900,1823552050,22300,22300,22300,22300,0
|
|
20241004,202800,1823552050,22300,22300,22300,22300,0
|
|
20241004,202700,1823552050,22300,22300,22300,22300,0
|
|
20241004,202600,1823552050,22300,22300,22300,22300,0
|
|
20241004,202500,1823552050,22300,22300,22300,22300,0
|
|
20241004,202400,1823552050,22300,22300,22300,22300,0
|
|
20241004,202300,1823552050,22300,22300,22300,22300,0
|
|
20241004,202200,1823552050,22300,22300,22300,22300,0
|
|
20241004,202100,1823552050,22300,22300,22300,22300,0
|
|
20241004,202000,1823552050,22300,22300,22300,22300,0
|
|
20241004,201900,1823552050,22300,22300,22300,22300,0
|
|
20241004,201800,1823552050,22300,22300,22300,22300,0
|
|
20241004,201700,1823552050,22300,22300,22300,22300,0
|
|
20241004,201600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,201500,1823552050,22300,22300,22300,22300,0
|
|
20241004,201400,1823552050,22300,22300,22300,22300,0
|
|
20241004,201300,1823552050,22300,22300,22300,22300,0
|
|
20241004,201200,1823552050,22300,22300,22300,22300,0
|
|
20241004,201100,1823552050,22300,22300,22300,22300,0
|
|
20241004,201000,1823552050,22300,22300,22300,22300,0
|
|
20241004,200900,1823552050,22300,22300,22300,22300,0
|
|
20241004,200800,1823552050,22300,22300,22300,22300,0
|
|
20241004,200700,1823552050,22300,22300,22300,22300,0
|
|
20241004,200600,1823552050,22300,22300,22300,22300,0
|
|
20241004,200500,1823552050,22300,22300,22300,22300,0
|
|
20241004,200400,1823552050,22300,22300,22300,22300,0
|
|
20241004,200300,1823552050,22300,22300,22300,22300,0
|
|
20241004,200200,1823552050,22300,22300,22300,22300,0
|
|
20241004,200100,1823552050,22300,22300,22300,22300,0
|
|
20241004,200000,1823552050,22300,22300,22300,22300,0
|
|
20241004,195900,1823552050,22300,22300,22300,22300,0
|
|
20241004,195800,1823552050,22300,22300,22300,22300,0
|
|
20241004,195700,1823552050,22300,22300,22300,22300,0
|
|
20241004,195600,1823552050,22300,22300,22300,22300,0
|
|
20241004,195500,1823552050,22300,22300,22300,22300,0
|
|
20241004,195400,1823552050,22300,22300,22300,22300,0
|
|
20241004,195300,1823552050,22300,22300,22300,22300,0
|
|
20241004,195200,1823552050,22300,22300,22300,22300,0
|
|
20241004,195100,1823552050,22300,22300,22300,22300,0
|
|
20241004,195000,1823552050,22300,22300,22300,22300,0
|
|
20241004,194900,1823552050,22300,22300,22300,22300,0
|
|
20241004,194800,1823552050,22300,22300,22300,22300,0
|
|
20241004,194700,1823552050,22300,22300,22300,22300,0
|
|
20241004,194600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,194500,1823552050,22300,22300,22300,22300,0
|
|
20241004,194400,1823552050,22300,22300,22300,22300,0
|
|
20241004,194300,1823552050,22300,22300,22300,22300,0
|
|
20241004,194200,1823552050,22300,22300,22300,22300,0
|
|
20241004,194100,1823552050,22300,22300,22300,22300,0
|
|
20241004,194000,1823552050,22300,22300,22300,22300,0
|
|
20241004,193900,1823552050,22300,22300,22300,22300,0
|
|
20241004,193800,1823552050,22300,22300,22300,22300,0
|
|
20241004,193700,1823552050,22300,22300,22300,22300,0
|
|
20241004,193600,1823552050,22300,22300,22300,22300,0
|
|
20241004,193500,1823552050,22300,22300,22300,22300,0
|
|
20241004,193400,1823552050,22300,22300,22300,22300,0
|
|
20241004,193300,1823552050,22300,22300,22300,22300,0
|
|
20241004,193200,1823552050,22300,22300,22300,22300,0
|
|
20241004,193100,1823552050,22300,22300,22300,22300,0
|
|
20241004,193000,1823552050,22300,22300,22300,22300,0
|
|
20241004,192900,1823552050,22300,22300,22300,22300,0
|
|
20241004,192800,1823552050,22300,22300,22300,22300,0
|
|
20241004,192700,1823552050,22300,22300,22300,22300,0
|
|
20241004,192600,1823552050,22300,22300,22300,22300,0
|
|
20241004,192500,1823552050,22300,22300,22300,22300,0
|
|
20241004,192400,1823552050,22300,22300,22300,22300,0
|
|
20241004,192300,1823552050,22300,22300,22300,22300,0
|
|
20241004,192200,1823552050,22300,22300,22300,22300,0
|
|
20241004,192100,1823552050,22300,22300,22300,22300,0
|
|
20241004,192000,1823552050,22300,22300,22300,22300,0
|
|
20241004,191900,1823552050,22300,22300,22300,22300,0
|
|
20241004,191800,1823552050,22300,22300,22300,22300,0
|
|
20241004,191700,1823552050,22300,22300,22300,22300,0
|
|
20241004,191600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,191500,1823552050,22300,22300,22300,22300,0
|
|
20241004,191400,1823552050,22300,22300,22300,22300,0
|
|
20241004,191300,1823552050,22300,22300,22300,22300,0
|
|
20241004,191200,1823552050,22300,22300,22300,22300,0
|
|
20241004,191100,1823552050,22300,22300,22300,22300,0
|
|
20241004,191000,1823552050,22300,22300,22300,22300,0
|
|
20241004,190900,1823552050,22300,22300,22300,22300,0
|
|
20241004,190800,1823552050,22300,22300,22300,22300,0
|
|
20241004,190700,1823552050,22300,22300,22300,22300,0
|
|
20241004,190600,1823552050,22300,22300,22300,22300,0
|
|
20241004,190500,1823552050,22300,22300,22300,22300,0
|
|
20241004,190400,1823552050,22300,22300,22300,22300,0
|
|
20241004,190300,1823552050,22300,22300,22300,22300,0
|
|
20241004,190200,1823552050,22300,22300,22300,22300,0
|
|
20241004,190100,1823552050,22300,22300,22300,22300,0
|
|
20241004,190000,1823552050,22300,22300,22300,22300,0
|
|
20241004,185900,1823552050,22300,22300,22300,22300,0
|
|
20241004,185800,1823552050,22300,22300,22300,22300,0
|
|
20241004,185700,1823552050,22300,22300,22300,22300,0
|
|
20241004,185600,1823552050,22300,22300,22300,22300,0
|
|
20241004,185500,1823552050,22300,22300,22300,22300,0
|
|
20241004,185400,1823552050,22300,22300,22300,22300,0
|
|
20241004,185300,1823552050,22300,22300,22300,22300,0
|
|
20241004,185200,1823552050,22300,22300,22300,22300,0
|
|
20241004,185100,1823552050,22300,22300,22300,22300,0
|
|
20241004,185000,1823552050,22300,22300,22300,22300,0
|
|
20241004,184900,1823552050,22300,22300,22300,22300,0
|
|
20241004,184800,1823552050,22300,22300,22300,22300,0
|
|
20241004,184700,1823552050,22300,22300,22300,22300,0
|
|
20241004,184600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,184500,1823552050,22300,22300,22300,22300,0
|
|
20241004,184400,1823552050,22300,22300,22300,22300,0
|
|
20241004,184300,1823552050,22300,22300,22300,22300,0
|
|
20241004,184200,1823552050,22300,22300,22300,22300,0
|
|
20241004,184100,1823552050,22300,22300,22300,22300,0
|
|
20241004,184000,1823552050,22300,22300,22300,22300,0
|
|
20241004,183900,1823552050,22300,22300,22300,22300,0
|
|
20241004,183800,1823552050,22300,22300,22300,22300,0
|
|
20241004,183700,1823552050,22300,22300,22300,22300,0
|
|
20241004,183600,1823552050,22300,22300,22300,22300,0
|
|
20241004,183500,1823552050,22300,22300,22300,22300,0
|
|
20241004,183400,1823552050,22300,22300,22300,22300,0
|
|
20241004,183300,1823552050,22300,22300,22300,22300,0
|
|
20241004,183200,1823552050,22300,22300,22300,22300,0
|
|
20241004,183100,1823552050,22300,22300,22300,22300,0
|
|
20241004,183000,1823552050,22300,22300,22300,22300,0
|
|
20241004,182900,1823552050,22300,22300,22300,22300,0
|
|
20241004,182800,1823552050,22300,22300,22300,22300,0
|
|
20241004,182700,1823552050,22300,22300,22300,22300,0
|
|
20241004,182600,1823552050,22300,22300,22300,22300,0
|
|
20241004,182500,1823552050,22300,22300,22300,22300,0
|
|
20241004,182400,1823552050,22300,22300,22300,22300,0
|
|
20241004,182300,1823552050,22300,22300,22300,22300,0
|
|
20241004,182200,1823552050,22300,22300,22300,22300,0
|
|
20241004,182100,1823552050,22300,22300,22300,22300,0
|
|
20241004,182000,1823552050,22300,22300,22300,22300,0
|
|
20241004,181900,1823552050,22300,22300,22300,22300,0
|
|
20241004,181800,1823552050,22300,22300,22300,22300,0
|
|
20241004,181700,1823552050,22300,22300,22300,22300,0
|
|
20241004,181600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,181500,1823552050,22300,22300,22300,22300,0
|
|
20241004,181400,1823552050,22300,22300,22300,22300,0
|
|
20241004,181300,1823552050,22300,22300,22300,22300,0
|
|
20241004,181200,1823552050,22300,22300,22300,22300,0
|
|
20241004,181100,1823552050,22300,22300,22300,22300,0
|
|
20241004,181000,1823552050,22300,22300,22300,22300,0
|
|
20241004,180900,1823552050,22300,22300,22300,22300,0
|
|
20241004,180800,1823552050,22300,22300,22300,22300,0
|
|
20241004,180700,1823552050,22300,22300,22300,22300,0
|
|
20241004,180600,1823552050,22300,22300,22300,22300,0
|
|
20241004,180500,1823552050,22300,22300,22300,22300,0
|
|
20241004,180400,1823552050,22300,22300,22300,22300,0
|
|
20241004,180300,1823552050,22300,22300,22300,22300,0
|
|
20241004,180200,1823552050,22300,22300,22300,22300,0
|
|
20241004,180100,1823552050,22300,22300,22300,22300,0
|
|
20241004,180000,1823552050,22300,22300,22300,22300,0
|
|
20241004,175900,1823552050,22300,22300,22300,22300,0
|
|
20241004,175800,1823552050,22300,22300,22300,22300,0
|
|
20241004,175700,1823552050,22300,22300,22300,22300,0
|
|
20241004,175600,1823552050,22300,22300,22300,22300,0
|
|
20241004,175500,1823552050,22300,22300,22300,22300,0
|
|
20241004,175400,1823552050,22300,22300,22300,22300,0
|
|
20241004,175300,1823552050,22300,22300,22300,22300,0
|
|
20241004,175200,1823552050,22300,22300,22300,22300,0
|
|
20241004,175100,1823552050,22300,22300,22300,22300,0
|
|
20241004,175000,1823552050,22300,22300,22300,22300,0
|
|
20241004,174900,1823552050,22300,22300,22300,22300,0
|
|
20241004,174800,1823552050,22300,22300,22300,22300,0
|
|
20241004,174700,1823552050,22300,22300,22300,22300,0
|
|
20241004,174600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,174500,1823552050,22300,22300,22300,22300,0
|
|
20241004,174400,1823552050,22300,22300,22300,22300,0
|
|
20241004,174300,1823552050,22300,22300,22300,22300,0
|
|
20241004,174200,1823552050,22300,22300,22300,22300,0
|
|
20241004,174100,1823552050,22300,22300,22300,22300,0
|
|
20241004,174000,1823552050,22300,22300,22300,22300,0
|
|
20241004,173900,1823552050,22300,22300,22300,22300,0
|
|
20241004,173800,1823552050,22300,22300,22300,22300,0
|
|
20241004,173700,1823552050,22300,22300,22300,22300,0
|
|
20241004,173600,1823552050,22300,22300,22300,22300,0
|
|
20241004,173500,1823552050,22300,22300,22300,22300,0
|
|
20241004,173400,1823552050,22300,22300,22300,22300,0
|
|
20241004,173300,1823552050,22300,22300,22300,22300,0
|
|
20241004,173200,1823552050,22300,22300,22300,22300,0
|
|
20241004,173100,1823552050,22300,22300,22300,22300,0
|
|
20241004,173000,1823552050,22300,22300,22300,22300,0
|
|
20241004,172900,1823552050,22300,22300,22300,22300,0
|
|
20241004,172800,1823552050,22300,22300,22300,22300,0
|
|
20241004,172700,1823552050,22300,22300,22300,22300,0
|
|
20241004,172600,1823552050,22300,22300,22300,22300,0
|
|
20241004,172500,1823552050,22300,22300,22300,22300,0
|
|
20241004,172400,1823552050,22300,22300,22300,22300,0
|
|
20241004,172300,1823552050,22300,22300,22300,22300,0
|
|
20241004,172200,1823552050,22300,22300,22300,22300,0
|
|
20241004,172100,1823552050,22300,22300,22300,22300,0
|
|
20241004,172000,1823552050,22300,22300,22300,22300,0
|
|
20241004,171900,1823552050,22300,22300,22300,22300,0
|
|
20241004,171800,1823552050,22300,22300,22300,22300,0
|
|
20241004,171700,1823552050,22300,22300,22300,22300,0
|
|
20241004,171600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,171500,1823552050,22300,22300,22300,22300,0
|
|
20241004,171400,1823552050,22300,22300,22300,22300,0
|
|
20241004,171300,1823552050,22300,22300,22300,22300,0
|
|
20241004,171200,1823552050,22300,22300,22300,22300,0
|
|
20241004,171100,1823552050,22300,22300,22300,22300,0
|
|
20241004,171000,1823552050,22300,22300,22300,22300,0
|
|
20241004,170900,1823552050,22300,22300,22300,22300,0
|
|
20241004,170800,1823552050,22300,22300,22300,22300,0
|
|
20241004,170700,1823552050,22300,22300,22300,22300,0
|
|
20241004,170600,1823552050,22300,22300,22300,22300,0
|
|
20241004,170500,1823552050,22300,22300,22300,22300,0
|
|
20241004,170400,1823552050,22300,22300,22300,22300,0
|
|
20241004,170300,1823552050,22300,22300,22300,22300,0
|
|
20241004,170200,1823552050,22300,22300,22300,22300,0
|
|
20241004,170100,1823552050,22300,22300,22300,22300,0
|
|
20241004,170000,1823552050,22300,22300,22300,22300,0
|
|
20241004,165900,1823552050,22300,22300,22300,22300,0
|
|
20241004,165800,1823552050,22300,22300,22300,22300,0
|
|
20241004,165700,1823552050,22300,22300,22300,22300,0
|
|
20241004,165600,1823552050,22300,22300,22300,22300,0
|
|
20241004,165500,1823552050,22300,22300,22300,22300,0
|
|
20241004,165400,1823552050,22300,22300,22300,22300,0
|
|
20241004,165300,1823552050,22300,22300,22300,22300,0
|
|
20241004,165200,1823552050,22300,22300,22300,22300,0
|
|
20241004,165100,1823552050,22300,22300,22300,22300,0
|
|
20241004,165000,1823552050,22300,22300,22300,22300,0
|
|
20241004,164900,1823552050,22300,22300,22300,22300,0
|
|
20241004,164800,1823552050,22300,22300,22300,22300,0
|
|
20241004,164700,1823552050,22300,22300,22300,22300,0
|
|
20241004,164600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,164500,1823552050,22300,22300,22300,22300,0
|
|
20241004,164400,1823552050,22300,22300,22300,22300,0
|
|
20241004,164300,1823552050,22300,22300,22300,22300,0
|
|
20241004,164200,1823552050,22300,22300,22300,22300,0
|
|
20241004,164100,1823552050,22300,22300,22300,22300,0
|
|
20241004,164000,1823552050,22300,22300,22300,22300,0
|
|
20241004,163900,1823552050,22300,22300,22300,22300,0
|
|
20241004,163800,1823552050,22300,22300,22300,22300,0
|
|
20241004,163700,1823552050,22300,22300,22300,22300,0
|
|
20241004,163600,1823552050,22300,22300,22300,22300,0
|
|
20241004,163500,1823552050,22300,22300,22300,22300,0
|
|
20241004,163400,1823552050,22300,22300,22300,22300,0
|
|
20241004,163300,1823552050,22300,22300,22300,22300,0
|
|
20241004,163200,1823552050,22300,22300,22300,22300,0
|
|
20241004,163100,1823552050,22300,22300,22300,22300,0
|
|
20241004,163000,1823552050,22300,22300,22300,22300,0
|
|
20241004,162900,1823552050,22300,22300,22300,22300,0
|
|
20241004,162800,1823552050,22300,22300,22300,22300,0
|
|
20241004,162700,1823552050,22300,22300,22300,22300,0
|
|
20241004,162600,1823552050,22300,22300,22300,22300,0
|
|
20241004,162500,1823552050,22300,22300,22300,22300,0
|
|
20241004,162400,1823552050,22300,22300,22300,22300,0
|
|
20241004,162300,1823552050,22300,22300,22300,22300,0
|
|
20241004,162200,1823552050,22300,22300,22300,22300,0
|
|
20241004,162100,1823552050,22300,22300,22300,22300,0
|
|
20241004,162000,1823552050,22300,22300,22300,22300,0
|
|
20241004,161900,1823552050,22300,22300,22300,22300,0
|
|
20241004,161800,1823552050,22300,22300,22300,22300,0
|
|
20241004,161700,1823552050,22300,22300,22300,22300,0
|
|
20241004,161600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,161500,1823552050,22300,22300,22300,22300,0
|
|
20241004,161400,1823552050,22300,22300,22300,22300,0
|
|
20241004,161300,1823552050,22300,22300,22300,22300,0
|
|
20241004,161200,1823552050,22300,22300,22300,22300,0
|
|
20241004,161100,1823552050,22300,22300,22300,22300,0
|
|
20241004,161000,1823552050,22300,22300,22300,22300,0
|
|
20241004,160900,1823552050,22300,22300,22300,22300,0
|
|
20241004,160800,1823552050,22300,22300,22300,22300,0
|
|
20241004,160700,1823552050,22300,22300,22300,22300,0
|
|
20241004,160600,1823552050,22300,22300,22300,22300,0
|
|
20241004,160500,1823552050,22300,22300,22300,22300,0
|
|
20241004,160400,1823552050,22300,22300,22300,22300,0
|
|
20241004,160300,1823552050,22300,22300,22300,22300,0
|
|
20241004,160200,1823552050,22300,22300,22300,22300,0
|
|
20241004,160100,1823552050,22300,22300,22300,22300,0
|
|
20241004,160000,1823552050,22300,22300,22300,22300,0
|
|
20241004,155900,1823552050,22300,22300,22300,22300,0
|
|
20241004,155800,1823552050,22300,22300,22300,22300,0
|
|
20241004,155700,1823552050,22300,22300,22300,22300,0
|
|
20241004,155600,1823552050,22300,22300,22300,22300,0
|
|
20241004,155500,1823552050,22300,22300,22300,22300,0
|
|
20241004,155400,1823552050,22300,22300,22300,22300,0
|
|
20241004,155300,1823552050,22300,22300,22300,22300,0
|
|
20241004,155200,1823552050,22300,22300,22300,22300,0
|
|
20241004,155100,1823552050,22300,22300,22300,22300,0
|
|
20241004,155000,1823552050,22300,22300,22300,22300,0
|
|
20241004,154900,1823552050,22300,22300,22300,22300,0
|
|
20241004,154800,1823552050,22300,22300,22300,22300,0
|
|
20241004,154700,1823552050,22300,22300,22300,22300,0
|
|
20241004,154600,1823552050,22300,22300,22300,22300,2640
|
|
20241004,154500,1823552050,22300,22300,22300,22300,0
|
|
20241004,154400,1823552050,22300,22300,22300,22300,0
|
|
20241004,154300,1823552050,22300,22300,22300,22300,0
|
|
20241004,154200,1823552050,22300,22300,22300,22300,0
|
|
20241004,154100,1823552050,22300,22300,22300,22300,0
|
|
20241004,154000,1823552050,22300,22300,22300,22300,0
|
|
20241004,153900,1823552050,22300,22300,22300,22300,0
|
|
20241004,153800,1823552050,22300,22300,22300,22300,0
|
|
20241004,153700,1823552050,22300,22300,22300,22300,0
|
|
20241004,153600,1823552050,22300,22300,22300,22300,0
|
|
20241004,153500,1823552050,22300,22300,22300,22300,0
|
|
20241004,153400,1823552050,22300,22300,22300,22300,0
|
|
20241004,153300,1823552050,22300,22300,22300,22300,0
|
|
20241004,153200,1823552050,22300,22300,22300,22300,0
|
|
20241004,153100,1823552050,22300,22300,22300,22300,0
|
|
20241004,153000,1823552050,22300,22300,22300,22300,2640
|
|
20241004,152900,1764680050,22400,22400,22400,22400,0
|
|
20241004,152800,1764680050,22400,22400,22400,22400,0
|
|
20241004,152700,1764680050,22400,22400,22400,22400,0
|
|
20241004,152600,1764680050,22400,22400,22400,22400,0
|
|
20241004,152500,1764680050,22400,22400,22400,22400,0
|
|
20241004,152400,1764680050,22400,22400,22400,22400,0
|
|
20241004,152300,1764680050,22400,22400,22400,22400,0
|
|
20241004,152200,1764680050,22400,22400,22400,22400,0
|
|
20241004,152100,1764680050,22400,22400,22400,22400,0
|
|
20241004,152000,1764680050,22400,22400,22400,22400,0
|
|
20241004,151900,1764680050,22400,22350,22400,22300,1190
|
|
20241004,151800,1738140350,22350,22300,22350,22300,585
|
|
20241004,151700,1725069100,22350,22300,22350,22250,490
|
|
20241004,151600,1714139650,22300,22300,22350,22250,318
|
|
20241004,151500,1707053800,22300,22300,22350,22300,725
|
|
20241004,151400,1690886250,22350,22350,22350,22300,989
|
|
20241004,151300,1668827200,22350,22350,22350,22300,77
|
|
20241004,151200,1667106300,22350,22300,22350,22300,682
|
|
20241004,151100,1651869100,22350,22300,22350,22300,116
|
|
20241004,151000,1649282000,22300,22300,22300,22300,323
|
|
20241004,150900,1642079100,22350,22350,22400,22300,395
|
|
20241004,150800,1633250850,22350,22350,22400,22300,854
|
|
20241004,150700,1614200550,22350,22300,22350,22300,543
|
|
20241004,150600,1602088400,22350,22400,22400,22350,748
|
|
20241004,150500,1585358850,22400,22400,22400,22350,107
|
|
20241004,150400,1582965050,22400,22350,22400,22350,37
|
|
20241004,150300,1582136350,22350,22350,22350,22350,48
|
|
20241004,150200,1581063550,22350,22350,22350,22350,809
|
|
20241004,150100,1562982400,22350,22400,22400,22350,785
|
|
20241004,150000,1545423400,22400,22400,22400,22400,220
|
|
20241004,145900,1540495400,22400,22400,22400,22400,86
|
|
20241004,145800,1538569000,22400,22400,22400,22400,328
|
|
20241004,145700,1531221800,22400,22350,22400,22350,476
|
|
20241004,145600,1520559850,22400,22400,22400,22350,167
|
|
20241004,145500,1516819150,22400,22350,22400,22350,845
|
|
20241004,145400,1497927650,22350,22400,22400,22350,921
|
|
20241004,145300,1477324100,22400,22400,22400,22400,15
|
|
20241004,145200,1476988100,22400,22400,22450,22400,387
|
|
20241004,145100,1468318850,22400,22400,22400,22400,145
|
|
20241004,145000,1465070850,22400,22400,22400,22400,260
|
|
20241004,144900,1459246850,22450,22400,22450,22400,300
|
|
20241004,144800,1452524850,22400,22400,22400,22400,449
|
|
20241004,144700,1442467250,22400,22450,22450,22400,873
|
|
20241004,144600,1422911800,22450,22450,22450,22450,508
|
|
20241004,144500,1411507200,22450,22450,22450,22450,2
|
|
20241004,144400,1411462300,22500,22500,22500,22450,439
|
|
20241004,144300,1401586100,22500,22500,22500,22500,10
|
|
20241004,144200,1401361100,22500,22500,22500,22500,0
|
|
20241004,144100,1401361100,22500,22500,22500,22500,98
|
|
20241004,144000,1399156100,22500,22500,22500,22500,0
|
|
20241004,143900,1399156100,22500,22500,22500,22500,9
|
|
20241004,143800,1398953600,22500,22500,22500,22500,27
|
|
20241004,143700,1398346100,22600,22500,22600,22500,418
|
|
20241004,143600,1388929450,22500,22500,22500,22500,102
|
|
20241004,143500,1386634450,22500,22450,22500,22450,242
|
|
20241004,143400,1381201300,22450,22450,22450,22450,51
|
|
20241004,143300,1380056350,22450,22400,22450,22400,452
|
|
20241004,143200,1369925950,22400,22400,22400,22400,296
|
|
20241004,143100,1363295550,22400,22400,22450,22400,487
|
|
20241004,143000,1352382900,22400,22400,22400,22400,214
|
|
20241004,142900,1347589300,22450,22450,22450,22450,124
|
|
20241004,142800,1344805500,22450,22450,22450,22450,32
|
|
20241004,142700,1344087100,22450,22450,22450,22450,10
|
|
20241004,142600,1343862600,22450,22450,22450,22450,400
|
|
20241004,142500,1334882600,22500,22500,22500,22500,1
|
|
20241004,142400,1334860100,22450,22450,22450,22450,56
|
|
20241004,142300,1333602900,22450,22500,22500,22450,25
|
|
20241004,142200,1333040650,22500,22500,22500,22500,2
|
|
20241004,142100,1332995650,22500,22500,22500,22500,251
|
|
20241004,142000,1327348150,22450,22450,22450,22450,52
|
|
20241004,141900,1326180750,22450,22500,22500,22450,143
|
|
20241004,141800,1322966100,22450,22450,22450,22450,0
|
|
20241004,141700,1322966100,22450,22450,22450,22450,323
|
|
20241004,141600,1315714750,22450,22450,22450,22450,0
|
|
20241004,141500,1315714750,22450,22450,22450,22450,50
|
|
20241004,141400,1314592250,22450,22450,22450,22450,0
|
|
20241004,141300,1314592250,22450,22450,22450,22450,48
|
|
20241004,141200,1313514650,22450,22450,22450,22450,0
|
|
20241004,141100,1313514650,22450,22450,22450,22450,41
|
|
20241004,141000,1312594200,22500,22500,22500,22500,5
|
|
20241004,140900,1312481700,22500,22450,22500,22450,4
|
|
20241004,140800,1312391850,22450,22450,22450,22450,19
|
|
20241004,140700,1311965300,22450,22450,22450,22450,67
|
|
20241004,140600,1310461150,22400,22400,22400,22400,40
|
|
20241004,140500,1309565150,22400,22450,22450,22400,495
|
|
20241004,140400,1298462950,22450,22450,22450,22450,0
|
|
20241004,140300,1298462950,22450,22450,22450,22450,120
|
|
20241004,140200,1295768950,22500,22450,22500,22450,20
|
|
20241004,140100,1295319200,22450,22450,22450,22450,59
|
|
20241004,140000,1293994650,22400,22450,22450,22400,369
|
|
20241004,135900,1285729000,22400,22450,22450,22400,501
|
|
20241004,135800,1274506150,22450,22450,22450,22400,436
|
|
20241004,135700,1264718050,22450,22550,22550,22400,5049
|
|
20241004,135600,1151173100,22550,22550,22600,22550,1120
|
|
20241004,135500,1125912100,22550,22550,22550,22550,0
|
|
20241004,135400,1125912100,22550,22550,22550,22550,0
|
|
20241004,135300,1125912100,22550,22600,22600,22550,254
|
|
20241004,135200,1120174400,22650,22600,22650,22600,310
|
|
20241004,135100,1113168350,22550,22600,22600,22550,102
|
|
20241004,135000,1110863250,22600,22600,22600,22600,2
|
|
20241004,134900,1110818050,22600,22600,22600,22550,45
|
|
20241004,134800,1109802200,22600,22550,22600,22550,9
|
|
20241004,134700,1109599200,22600,22600,22600,22600,1
|
|
20241004,134600,1109576600,22550,22550,22600,22550,81
|
|
20241004,134500,1107750000,22550,22550,22550,22550,0
|
|
20241004,134400,1107750000,22550,22600,22600,22550,195
|
|
20241004,134300,1103352550,22600,22600,22600,22600,22
|
|
20241004,134200,1102855350,22600,22600,22600,22600,30
|
|
20241004,134100,1102177350,22600,22650,22650,22600,317
|
|
20241004,134000,1095013100,22600,22600,22600,22600,0
|
|
20241004,133900,1095013100,22600,22600,22600,22600,194
|
|
20241004,133800,1090628700,22650,22650,22650,22650,100
|
|
20241004,133700,1088363700,22650,22650,22650,22650,0
|
|
20241004,133600,1088363700,22650,22650,22650,22650,1
|
|
20241004,133500,1088341050,22600,22600,22600,22600,26
|
|
20241004,133400,1087753450,22600,22600,22600,22600,101
|
|
20241004,133300,1085470850,22550,22550,22550,22550,150
|
|
20241004,133200,1082088350,22550,22600,22600,22550,91
|
|
20241004,133100,1080035150,22600,22550,22600,22550,95
|
|
20241004,133000,1077889150,22550,22550,22550,22550,34
|
|
20241004,132900,1077122450,22600,22600,22600,22600,7
|
|
20241004,132800,1076964250,22550,22550,22550,22550,100
|
|
20241004,132700,1074709250,22550,22550,22550,22550,123
|
|
20241004,132600,1071935600,22550,22550,22550,22550,210
|
|
20241004,132500,1067200100,22550,22550,22550,22550,135
|
|
20241004,132400,1064155850,22550,22550,22550,22550,120
|
|
20241004,132300,1061449850,22550,22550,22550,22550,0
|
|
20241004,132200,1061449850,22550,22600,22600,22550,192
|
|
20241004,132100,1057115350,22600,22550,22600,22550,100
|
|
20241004,132000,1054860300,22550,22550,22550,22550,11
|
|
20241004,131900,1054612250,22550,22550,22550,22550,0
|
|
20241004,131800,1054612250,22550,22600,22600,22550,812
|
|
20241004,131700,1036299000,22600,22600,22600,22550,244
|
|
20241004,131600,1030785750,22550,22550,22550,22550,10
|
|
20241004,131500,1030560250,22550,22550,22550,22550,20
|
|
20241004,131400,1030109250,22550,22600,22600,22550,134
|
|
20241004,131300,1027087250,22600,22600,22600,22600,8
|
|
20241004,131200,1026906450,22600,22600,22600,22600,3
|
|
20241004,131100,1026838650,22600,22600,22600,22600,7
|
|
20241004,131000,1026680450,22600,22600,22600,22600,10
|
|
20241004,130900,1026454450,22600,22600,22600,22600,159
|
|
20241004,130800,1022861050,22600,22600,22600,22600,3
|
|
20241004,130700,1022793250,22600,22600,22600,22600,15
|
|
20241004,130600,1022454250,22600,22600,22600,22600,27
|
|
20241004,130500,1021844050,22600,22600,22600,22600,10
|
|
20241004,130400,1021618050,22600,22600,22600,22600,54
|
|
20241004,130300,1020397650,22600,22600,22600,22600,81
|
|
20241004,130200,1018567050,22600,22600,22600,22600,550
|
|
20241004,130100,1006137050,22600,22600,22600,22600,66
|
|
20241004,130000,1004645450,22650,22650,22650,22650,0
|
|
20241004,125900,1004645450,22650,22650,22650,22650,2
|
|
20241004,125800,1004600150,22600,22600,22600,22600,1
|
|
20241004,125700,1004577550,22650,22650,22650,22650,2
|
|
20241004,125600,1004532250,22650,22650,22650,22650,150
|
|
20241004,125500,1001134750,22650,22650,22650,22650,0
|
|
20241004,125400,1001134750,22650,22650,22650,22650,15
|
|
20241004,125300,1000795000,22650,22600,22650,22550,443
|
|
20241004,125200,990793300,22600,22600,22600,22600,1504
|
|
20241004,125100,956802900,22600,22650,22650,22600,56
|
|
20241004,125000,955537250,22650,22650,22650,22650,42
|
|
20241004,124900,954585950,22650,22650,22650,22600,3
|
|
20241004,124800,954518050,22650,22650,22650,22650,25
|
|
20241004,124700,953951800,22650,22650,22650,22650,160
|
|
20241004,124600,950327800,22600,22600,22600,22600,2
|
|
20241004,124500,950282600,22650,22650,22650,22650,2
|
|
20241004,124400,950237300,22650,22650,22650,22650,11
|
|
20241004,124300,949988150,22650,22650,22650,22650,3
|
|
20241004,124200,949920200,22650,22650,22650,22650,0
|
|
20241004,124100,949920200,22650,22650,22650,22650,300
|
|
20241004,124000,943125200,22650,22600,22650,22600,207
|
|
20241004,123900,938438850,22600,22650,22650,22600,91
|
|
20241004,123800,936380200,22650,22650,22650,22650,6
|
|
20241004,123700,936244300,22650,22650,22650,22650,132
|
|
20241004,123600,933254500,22650,22650,22650,22650,42
|
|
20241004,123500,932303200,22650,22700,22700,22650,418
|
|
20241004,123400,922835400,22650,22700,22700,22650,18
|
|
20241004,123300,922427100,22700,22700,22700,22700,3
|
|
20241004,123200,922359000,22700,22700,22700,22650,101
|
|
20241004,123100,920067050,22700,22700,22700,22700,6
|
|
20241004,123000,919930850,22700,22700,22700,22650,108
|
|
20241004,122900,917479300,22700,22650,22700,22650,781
|
|
20241004,122800,899787800,22650,22650,22650,22650,2
|
|
20241004,122700,899742500,22600,22600,22650,22600,201
|
|
20241004,122600,895194900,22600,22650,22650,22600,7
|
|
20241004,122500,895036450,22650,22650,22650,22650,9
|
|
20241004,122400,894832600,22650,22650,22650,22650,283
|
|
20241004,122300,888422650,22600,22650,22650,22600,9
|
|
20241004,122200,888219100,22650,22650,22650,22650,220
|
|
20241004,122100,883236100,22650,22650,22650,22650,1060
|
|
20241004,122000,859227100,22650,22650,22650,22650,0
|
|
20241004,121900,859227100,22650,22650,22650,22650,0
|
|
20241004,121800,859227100,22650,22650,22650,22650,360
|
|
20241004,121700,851073100,22700,22700,22700,22700,25
|
|
20241004,121600,850505600,22700,22700,22700,22650,349
|
|
20241004,121500,842585700,22700,22700,22700,22700,992
|
|
20241004,121400,820067300,22750,22750,22750,22750,5
|
|
20241004,121300,819953550,22800,22800,22800,22800,0
|
|
20241004,121200,819953550,22800,22700,22800,22700,160
|
|
20241004,121100,816318950,22700,22700,22700,22700,0
|
|
20241004,121000,816318950,22700,22700,22700,22700,1
|
|
20241004,120900,816296250,22700,22700,22700,22700,30
|
|
20241004,120800,815615250,22700,22700,22700,22700,30
|
|
20241004,120700,814934250,22700,22700,22700,22700,0
|
|
20241004,120600,814934250,22700,22700,22700,22700,0
|
|
20241004,120500,814934250,22700,22750,22750,22700,143
|
|
20241004,120400,811688100,22700,22750,22750,22700,331
|
|
20241004,120300,804158350,22750,22750,22750,22750,50
|
|
20241004,120200,803020850,22800,22800,22800,22800,13
|
|
20241004,120100,802724450,22800,22800,22800,22800,103
|
|
20241004,120000,800376050,22850,22800,22850,22800,512
|
|
20241004,115900,788702350,22800,22800,22800,22800,4
|
|
20241004,115800,788611150,22800,22750,22800,22750,52
|
|
20241004,115700,787426050,22800,22800,22800,22800,0
|
|
20241004,115600,787426050,22800,22800,22800,22800,0
|
|
20241004,115500,787426050,22800,22700,22800,22700,114
|
|
20241004,115400,784832550,22750,22750,22750,22750,5
|
|
20241004,115300,784718800,22750,22750,22750,22750,13
|
|
20241004,115200,784423050,22750,22750,22750,22750,28
|
|
20241004,115100,783786050,22750,22700,22750,22700,110
|
|
20241004,115000,781283650,22750,22750,22750,22750,293
|
|
20241004,114900,774617900,22750,22750,22750,22750,20
|
|
20241004,114800,774162900,22750,22750,22750,22750,22
|
|
20241004,114700,773662400,22750,22750,22750,22750,0
|
|
20241004,114600,773662400,22750,22750,22750,22750,5
|
|
20241004,114500,773548650,22750,22750,22750,22750,5
|
|
20241004,114400,773434900,22750,22750,22750,22700,366
|
|
20241004,114300,765109000,22750,22750,22750,22750,70
|
|
20241004,114200,763516500,22750,22750,22750,22750,80
|
|
20241004,114100,761696500,22750,22750,22750,22750,5
|
|
20241004,114000,761582750,22750,22700,22750,22700,11
|
|
20241004,113900,761333000,22700,22700,22700,22700,0
|
|
20241004,113800,761333000,22700,22700,22700,22700,126
|
|
20241004,113700,758472800,22700,22700,22700,22700,40
|
|
20241004,113600,757564800,22700,22700,22700,22700,100
|
|
20241004,113500,755294800,22700,22700,22700,22700,124
|
|
20241004,113400,752480000,22700,22700,22700,22700,128
|
|
20241004,113300,749574400,22750,22700,22750,22700,172
|
|
20241004,113200,745663750,22750,22700,22750,22700,383
|
|
20241004,113100,736964600,22700,22700,22700,22700,51
|
|
20241004,113000,735806900,22650,22650,22650,22650,37
|
|
20241004,112900,734968850,22650,22700,22700,22650,6
|
|
20241004,112800,734832700,22700,22700,22700,22700,21
|
|
20241004,112700,734356000,22700,22700,22700,22700,0
|
|
20241004,112600,734356000,22700,22700,22700,22700,73
|
|
20241004,112500,732698900,22700,22700,22700,22700,30
|
|
20241004,112400,732017900,22700,22700,22700,22700,55
|
|
20241004,112300,730769400,22650,22650,22650,22650,0
|
|
20241004,112200,730769400,22650,22650,22650,22650,30
|
|
20241004,112100,730089900,22650,22650,22650,22650,45
|
|
20241004,112000,729070650,22650,22650,22650,22650,0
|
|
20241004,111900,729070650,22650,22650,22650,22650,116
|
|
20241004,111800,726443250,22650,22650,22650,22650,57
|
|
20241004,111700,725152200,22650,22650,22650,22650,1
|
|
20241004,111600,725129550,22650,22700,22700,22650,2
|
|
20241004,111500,725084200,22650,22650,22650,22650,131
|
|
20241004,111400,722117050,22650,22650,22650,22650,0
|
|
20241004,111300,722117050,22650,22700,22700,22650,51
|
|
20241004,111200,720959400,22700,22700,22700,22700,25
|
|
20241004,111100,720391900,22700,22700,22700,22700,5
|
|
20241004,111000,720278400,22700,22650,22700,22650,229
|
|
20241004,110900,715084050,22650,22650,22650,22650,6
|
|
20241004,110800,714948150,22650,22700,22700,22650,840
|
|
20241004,110700,695910800,22700,22700,22700,22700,205
|
|
20241004,110600,691257300,22700,22700,22700,22700,187
|
|
20241004,110500,687012400,22700,22650,22700,22650,20
|
|
20241004,110400,686559300,22650,22650,22650,22650,1
|
|
20241004,110300,686536650,22650,22650,22650,22650,250
|
|
20241004,110200,680874150,22700,22700,22700,22700,50
|
|
20241004,110100,679739150,22700,22700,22700,22700,100
|
|
20241004,110000,677469150,22700,22750,22750,22700,111
|
|
20241004,105900,674949400,22700,22700,22700,22700,73
|
|
20241004,105800,673292300,22700,22700,22700,22700,12
|
|
20241004,105700,673019900,22700,22700,22700,22700,16
|
|
20241004,105600,672656700,22700,22750,22750,22700,275
|
|
20241004,105500,666410600,22700,22750,22750,22700,106
|
|
20241004,105400,663999450,22650,22700,22700,22650,110
|
|
20241004,105300,661507700,22750,22650,22750,22650,6
|
|
20241004,105200,661371300,22650,22650,22650,22650,5
|
|
20241004,105100,661258050,22650,22650,22650,22650,0
|
|
20241004,105000,661258050,22650,22650,22650,22650,20
|
|
20241004,104900,660805050,22650,22750,22750,22650,563
|
|
20241004,104800,648037100,22700,22700,22700,22700,10
|
|
20241004,104700,647810100,22700,22700,22700,22700,1
|
|
20241004,104600,647787400,22700,22700,22700,22700,161
|
|
20241004,104500,644132700,22700,22750,22750,22700,20
|
|
20241004,104400,643677750,22750,22750,22750,22750,5
|
|
20241004,104300,643564000,22750,22750,22750,22750,2
|
|
20241004,104200,643518500,22750,22750,22750,22750,53
|
|
20241004,104100,642312750,22750,22750,22750,22750,0
|
|
20241004,104000,642312750,22750,22750,22750,22750,128
|
|
20241004,103900,639400750,22750,22750,22750,22750,50
|
|
20241004,103800,638263250,22800,22700,22800,22700,13
|
|
20241004,103700,637967100,22700,22800,22800,22650,260
|
|
20241004,103600,632061750,22700,22700,22700,22700,104
|
|
20241004,103500,629700950,22700,22750,22750,22700,59
|
|
20241004,103400,628361250,22750,22750,22750,22750,7
|
|
20241004,103300,628202000,22650,22650,22650,22650,50
|
|
20241004,103200,627069500,22800,22650,22800,22650,255
|
|
20241004,103100,621270300,22650,22650,22650,22650,3
|
|
20241004,103000,621202350,22650,22650,22650,22650,600
|
|
20241004,102900,607612350,22650,22650,22650,22650,86
|
|
20241004,102800,605664450,22700,22650,22700,22650,14
|
|
20241004,102700,605346800,22650,22650,22650,22650,247
|
|
20241004,102600,599752250,22650,22700,22700,22650,58
|
|
20241004,102500,598438500,22750,22650,22750,22650,4
|
|
20241004,102400,598347600,22700,22650,22700,22650,382
|
|
20241004,102300,589687200,22650,22700,22700,22650,245
|
|
20241004,102200,584127700,22700,22700,22700,22700,656
|
|
20241004,102100,569236500,22700,22750,22750,22700,64
|
|
20241004,102000,567783450,22750,22750,22750,22750,0
|
|
20241004,101900,567783450,22750,22750,22750,22750,54
|
|
20241004,101800,566554950,22750,22800,22800,22750,121
|
|
20241004,101700,563801600,22800,22800,22850,22800,351
|
|
20241004,101600,555798700,22800,22750,22800,22750,472
|
|
20241004,101500,545044850,22750,22750,22750,22750,5
|
|
20241004,101400,544931100,22750,22700,22750,22700,207
|
|
20241004,101300,540226150,22750,22700,22750,22700,32
|
|
20241004,101200,539498250,22750,22750,22750,22750,50
|
|
20241004,101100,538360750,22750,22750,22750,22750,1
|
|
20241004,101000,538338000,22750,22750,22750,22750,15
|
|
20241004,100900,537996750,22750,22750,22750,22750,0
|
|
20241004,100800,537996750,22750,22750,22750,22750,69
|
|
20241004,100700,536427000,22750,22750,22750,22750,29
|
|
20241004,100600,535767250,22750,22750,22750,22700,61
|
|
20241004,100500,534379550,22750,22750,22750,22750,22
|
|
20241004,100400,533879050,22750,22700,22750,22700,60
|
|
20241004,100300,532514800,22750,22650,22750,22650,133
|
|
20241004,100200,529493350,22650,22650,22650,22650,254
|
|
20241004,100100,523740250,22700,22700,22700,22700,1
|
|
20241004,100000,523717550,22700,22700,22700,22700,22
|
|
20241004,095900,523218150,22650,22650,22650,22650,0
|
|
20241004,095800,523218150,22650,22700,22700,22650,125
|
|
20241004,095700,520385400,22650,22650,22650,22650,15
|
|
20241004,095600,520045650,22650,22700,22750,22650,341
|
|
20241004,095500,512301300,22700,22650,22700,22600,218
|
|
20241004,095400,507358800,22650,22600,22650,22600,40
|
|
20241004,095300,506452850,22600,22600,22600,22600,0
|
|
20241004,095200,506452850,22600,22650,22650,22600,1060
|
|
20241004,095100,482483850,22650,22650,22650,22650,50
|
|
20241004,095000,481351350,22600,22650,22650,22600,251
|
|
20241004,094900,475672100,22650,22750,22750,22650,72
|
|
20241004,094800,474040300,22750,22750,22750,22750,24
|
|
20241004,094700,473494300,22750,22700,22750,22700,501
|
|
20241004,094600,462106500,22700,22700,22700,22700,0
|
|
20241004,094500,462106500,22700,22700,22700,22700,5
|
|
20241004,094400,461993000,22700,22700,22700,22700,4
|
|
20241004,094300,461902200,22600,22700,22700,22600,168
|
|
20241004,094200,458104200,22700,22700,22700,22700,113
|
|
20241004,094100,455539100,22600,22550,22600,22550,45
|
|
20241004,094000,454524100,22600,22700,22700,22600,74
|
|
20241004,093900,452848600,22700,22600,22700,22600,13
|
|
20241004,093800,452554600,22700,22700,22700,22700,4
|
|
20241004,093700,452463800,22700,22700,22700,22650,650
|
|
20241004,093600,437714050,22700,22700,22700,22700,28
|
|
20241004,093500,437078450,22650,22700,22700,22650,89
|
|
20241004,093400,435062150,22700,22750,22750,22700,38
|
|
20241004,093300,434199450,22750,22750,22750,22700,21
|
|
20241004,093200,433721750,22750,22650,22750,22650,17
|
|
20241004,093100,433335200,22700,22750,22750,22650,768
|
|
20241004,093000,415919250,22800,22800,22900,22800,190
|
|
20241004,092900,411585100,22850,22750,22850,22750,1037
|
|
20241004,092800,387906550,22800,22600,22800,22600,621
|
|
20241004,092700,373777150,22600,22600,22650,22550,199
|
|
20241004,092600,369280050,22600,22500,22600,22500,206
|
|
20241004,092500,364631800,22500,22550,22550,22500,249
|
|
20241004,092400,359026000,22500,22500,22500,22500,24
|
|
20241004,092300,358486000,22500,22600,22600,22500,863
|
|
20241004,092200,339062200,22600,22600,22600,22600,13
|
|
20241004,092100,338768400,22400,22500,22600,22400,1486
|
|
20241004,092000,305350400,22550,22600,22600,22550,263
|
|
20241004,091900,299419550,22600,22550,22600,22550,148
|
|
20241004,091800,296077250,22550,22550,22600,22550,721
|
|
20241004,091700,279818600,22550,22600,22600,22550,164
|
|
20241004,091600,276112650,22600,22550,22600,22500,1829
|
|
20241004,091500,234867350,22550,22550,22550,22550,4
|
|
20241004,091400,234777150,22500,22500,22500,22500,117
|
|
20241004,091300,232144650,22550,22550,22600,22550,351
|
|
20241004,091200,224229550,22550,22550,22550,22550,56
|
|
20241004,091100,222966750,22550,22650,22650,22550,710
|
|
20241004,091000,206940050,22600,22650,22650,22600,278
|
|
20241004,090900,200650150,22650,22700,22700,22650,147
|
|
20241004,090800,197316350,22750,22750,22750,22700,355
|
|
20241004,090700,189242600,22700,22750,22800,22700,899
|
|
20241004,090600,168769250,22700,22600,22700,22550,1157
|
|
20241004,090500,142552850,22600,22600,22600,22600,63
|
|
20241004,090400,141129050,22600,22500,22600,22500,96
|
|
20241004,090300,138964850,22650,22600,22650,22450,627
|
|
20241004,090200,124855100,22700,22750,22750,22500,2785
|
|
20241004,090100,61903500,22750,22650,22800,22650,728
|
|
20241004,090000,45312800,22650,22500,22700,22500,1989
|