793 lines
42 KiB
CSV
793 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,221000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,220900,2933706750,23150,23150,23150,23150,0
|
|
20241008,220800,2933706750,23150,23150,23150,23150,0
|
|
20241008,220700,2933706750,23150,23150,23150,23150,0
|
|
20241008,220600,2933706750,23150,23150,23150,23150,0
|
|
20241008,220500,2933706750,23150,23150,23150,23150,0
|
|
20241008,220400,2933706750,23150,23150,23150,23150,0
|
|
20241008,220300,2933706750,23150,23150,23150,23150,0
|
|
20241008,220200,2933706750,23150,23150,23150,23150,0
|
|
20241008,220100,2933706750,23150,23150,23150,23150,0
|
|
20241008,220000,2933706750,23150,23150,23150,23150,0
|
|
20241008,215900,2933706750,23150,23150,23150,23150,0
|
|
20241008,215800,2933706750,23150,23150,23150,23150,0
|
|
20241008,215700,2933706750,23150,23150,23150,23150,0
|
|
20241008,215600,2933706750,23150,23150,23150,23150,0
|
|
20241008,215500,2933706750,23150,23150,23150,23150,0
|
|
20241008,215400,2933706750,23150,23150,23150,23150,0
|
|
20241008,215300,2933706750,23150,23150,23150,23150,0
|
|
20241008,215200,2933706750,23150,23150,23150,23150,0
|
|
20241008,215100,2933706750,23150,23150,23150,23150,0
|
|
20241008,215000,2933706750,23150,23150,23150,23150,0
|
|
20241008,214900,2933706750,23150,23150,23150,23150,0
|
|
20241008,214800,2933706750,23150,23150,23150,23150,0
|
|
20241008,214700,2933706750,23150,23150,23150,23150,0
|
|
20241008,214600,2933706750,23150,23150,23150,23150,0
|
|
20241008,214500,2933706750,23150,23150,23150,23150,0
|
|
20241008,214400,2933706750,23150,23150,23150,23150,0
|
|
20241008,214300,2933706750,23150,23150,23150,23150,0
|
|
20241008,214200,2933706750,23150,23150,23150,23150,0
|
|
20241008,214100,2933706750,23150,23150,23150,23150,0
|
|
20241008,214000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,213900,2933706750,23150,23150,23150,23150,0
|
|
20241008,213800,2933706750,23150,23150,23150,23150,0
|
|
20241008,213700,2933706750,23150,23150,23150,23150,0
|
|
20241008,213600,2933706750,23150,23150,23150,23150,0
|
|
20241008,213500,2933706750,23150,23150,23150,23150,0
|
|
20241008,213400,2933706750,23150,23150,23150,23150,0
|
|
20241008,213300,2933706750,23150,23150,23150,23150,0
|
|
20241008,213200,2933706750,23150,23150,23150,23150,0
|
|
20241008,213100,2933706750,23150,23150,23150,23150,0
|
|
20241008,213000,2933706750,23150,23150,23150,23150,0
|
|
20241008,212900,2933706750,23150,23150,23150,23150,0
|
|
20241008,212800,2933706750,23150,23150,23150,23150,0
|
|
20241008,212700,2933706750,23150,23150,23150,23150,0
|
|
20241008,212600,2933706750,23150,23150,23150,23150,0
|
|
20241008,212500,2933706750,23150,23150,23150,23150,0
|
|
20241008,212400,2933706750,23150,23150,23150,23150,0
|
|
20241008,212300,2933706750,23150,23150,23150,23150,0
|
|
20241008,212200,2933706750,23150,23150,23150,23150,0
|
|
20241008,212100,2933706750,23150,23150,23150,23150,0
|
|
20241008,212000,2933706750,23150,23150,23150,23150,0
|
|
20241008,211900,2933706750,23150,23150,23150,23150,0
|
|
20241008,211800,2933706750,23150,23150,23150,23150,0
|
|
20241008,211700,2933706750,23150,23150,23150,23150,0
|
|
20241008,211600,2933706750,23150,23150,23150,23150,0
|
|
20241008,211500,2933706750,23150,23150,23150,23150,0
|
|
20241008,211400,2933706750,23150,23150,23150,23150,0
|
|
20241008,211300,2933706750,23150,23150,23150,23150,0
|
|
20241008,211200,2933706750,23150,23150,23150,23150,0
|
|
20241008,211100,2933706750,23150,23150,23150,23150,0
|
|
20241008,211000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,210900,2933706750,23150,23150,23150,23150,0
|
|
20241008,210800,2933706750,23150,23150,23150,23150,0
|
|
20241008,210700,2933706750,23150,23150,23150,23150,0
|
|
20241008,210600,2933706750,23150,23150,23150,23150,0
|
|
20241008,210500,2933706750,23150,23150,23150,23150,0
|
|
20241008,210400,2933706750,23150,23150,23150,23150,0
|
|
20241008,210300,2933706750,23150,23150,23150,23150,0
|
|
20241008,210200,2933706750,23150,23150,23150,23150,0
|
|
20241008,210100,2933706750,23150,23150,23150,23150,0
|
|
20241008,210000,2933706750,23150,23150,23150,23150,0
|
|
20241008,205900,2933706750,23150,23150,23150,23150,0
|
|
20241008,205800,2933706750,23150,23150,23150,23150,0
|
|
20241008,205700,2933706750,23150,23150,23150,23150,0
|
|
20241008,205600,2933706750,23150,23150,23150,23150,0
|
|
20241008,205500,2933706750,23150,23150,23150,23150,0
|
|
20241008,205400,2933706750,23150,23150,23150,23150,0
|
|
20241008,205300,2933706750,23150,23150,23150,23150,0
|
|
20241008,205200,2933706750,23150,23150,23150,23150,0
|
|
20241008,205100,2933706750,23150,23150,23150,23150,0
|
|
20241008,205000,2933706750,23150,23150,23150,23150,0
|
|
20241008,204900,2933706750,23150,23150,23150,23150,0
|
|
20241008,204800,2933706750,23150,23150,23150,23150,0
|
|
20241008,204700,2933706750,23150,23150,23150,23150,0
|
|
20241008,204600,2933706750,23150,23150,23150,23150,0
|
|
20241008,204500,2933706750,23150,23150,23150,23150,0
|
|
20241008,204400,2933706750,23150,23150,23150,23150,0
|
|
20241008,204300,2933706750,23150,23150,23150,23150,0
|
|
20241008,204200,2933706750,23150,23150,23150,23150,0
|
|
20241008,204100,2933706750,23150,23150,23150,23150,0
|
|
20241008,204000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,203900,2933706750,23150,23150,23150,23150,0
|
|
20241008,203800,2933706750,23150,23150,23150,23150,0
|
|
20241008,203700,2933706750,23150,23150,23150,23150,0
|
|
20241008,203600,2933706750,23150,23150,23150,23150,0
|
|
20241008,203500,2933706750,23150,23150,23150,23150,0
|
|
20241008,203400,2933706750,23150,23150,23150,23150,0
|
|
20241008,203300,2933706750,23150,23150,23150,23150,0
|
|
20241008,203200,2933706750,23150,23150,23150,23150,0
|
|
20241008,203100,2933706750,23150,23150,23150,23150,0
|
|
20241008,203000,2933706750,23150,23150,23150,23150,0
|
|
20241008,202900,2933706750,23150,23150,23150,23150,0
|
|
20241008,202800,2933706750,23150,23150,23150,23150,0
|
|
20241008,202700,2933706750,23150,23150,23150,23150,0
|
|
20241008,202600,2933706750,23150,23150,23150,23150,0
|
|
20241008,202500,2933706750,23150,23150,23150,23150,0
|
|
20241008,202400,2933706750,23150,23150,23150,23150,0
|
|
20241008,202300,2933706750,23150,23150,23150,23150,0
|
|
20241008,202200,2933706750,23150,23150,23150,23150,0
|
|
20241008,202100,2933706750,23150,23150,23150,23150,0
|
|
20241008,202000,2933706750,23150,23150,23150,23150,0
|
|
20241008,201900,2933706750,23150,23150,23150,23150,0
|
|
20241008,201800,2933706750,23150,23150,23150,23150,0
|
|
20241008,201700,2933706750,23150,23150,23150,23150,0
|
|
20241008,201600,2933706750,23150,23150,23150,23150,0
|
|
20241008,201500,2933706750,23150,23150,23150,23150,0
|
|
20241008,201400,2933706750,23150,23150,23150,23150,0
|
|
20241008,201300,2933706750,23150,23150,23150,23150,0
|
|
20241008,201200,2933706750,23150,23150,23150,23150,0
|
|
20241008,201100,2933706750,23150,23150,23150,23150,0
|
|
20241008,201000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,200900,2933706750,23150,23150,23150,23150,0
|
|
20241008,200800,2933706750,23150,23150,23150,23150,0
|
|
20241008,200700,2933706750,23150,23150,23150,23150,0
|
|
20241008,200600,2933706750,23150,23150,23150,23150,0
|
|
20241008,200500,2933706750,23150,23150,23150,23150,0
|
|
20241008,200400,2933706750,23150,23150,23150,23150,0
|
|
20241008,200300,2933706750,23150,23150,23150,23150,0
|
|
20241008,200200,2933706750,23150,23150,23150,23150,0
|
|
20241008,200100,2933706750,23150,23150,23150,23150,0
|
|
20241008,200000,2933706750,23150,23150,23150,23150,0
|
|
20241008,195900,2933706750,23150,23150,23150,23150,0
|
|
20241008,195800,2933706750,23150,23150,23150,23150,0
|
|
20241008,195700,2933706750,23150,23150,23150,23150,0
|
|
20241008,195600,2933706750,23150,23150,23150,23150,0
|
|
20241008,195500,2933706750,23150,23150,23150,23150,0
|
|
20241008,195400,2933706750,23150,23150,23150,23150,0
|
|
20241008,195300,2933706750,23150,23150,23150,23150,0
|
|
20241008,195200,2933706750,23150,23150,23150,23150,0
|
|
20241008,195100,2933706750,23150,23150,23150,23150,0
|
|
20241008,195000,2933706750,23150,23150,23150,23150,0
|
|
20241008,194900,2933706750,23150,23150,23150,23150,0
|
|
20241008,194800,2933706750,23150,23150,23150,23150,0
|
|
20241008,194700,2933706750,23150,23150,23150,23150,0
|
|
20241008,194600,2933706750,23150,23150,23150,23150,0
|
|
20241008,194500,2933706750,23150,23150,23150,23150,0
|
|
20241008,194400,2933706750,23150,23150,23150,23150,0
|
|
20241008,194300,2933706750,23150,23150,23150,23150,0
|
|
20241008,194200,2933706750,23150,23150,23150,23150,0
|
|
20241008,194100,2933706750,23150,23150,23150,23150,0
|
|
20241008,194000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,193900,2933706750,23150,23150,23150,23150,0
|
|
20241008,193800,2933706750,23150,23150,23150,23150,0
|
|
20241008,193700,2933706750,23150,23150,23150,23150,0
|
|
20241008,193600,2933706750,23150,23150,23150,23150,0
|
|
20241008,193500,2933706750,23150,23150,23150,23150,0
|
|
20241008,193400,2933706750,23150,23150,23150,23150,0
|
|
20241008,193300,2933706750,23150,23150,23150,23150,0
|
|
20241008,193200,2933706750,23150,23150,23150,23150,0
|
|
20241008,193100,2933706750,23150,23150,23150,23150,0
|
|
20241008,193000,2933706750,23150,23150,23150,23150,0
|
|
20241008,192900,2933706750,23150,23150,23150,23150,0
|
|
20241008,192800,2933706750,23150,23150,23150,23150,0
|
|
20241008,192700,2933706750,23150,23150,23150,23150,0
|
|
20241008,192600,2933706750,23150,23150,23150,23150,0
|
|
20241008,192500,2933706750,23150,23150,23150,23150,0
|
|
20241008,192400,2933706750,23150,23150,23150,23150,0
|
|
20241008,192300,2933706750,23150,23150,23150,23150,0
|
|
20241008,192200,2933706750,23150,23150,23150,23150,0
|
|
20241008,192100,2933706750,23150,23150,23150,23150,0
|
|
20241008,192000,2933706750,23150,23150,23150,23150,0
|
|
20241008,191900,2933706750,23150,23150,23150,23150,0
|
|
20241008,191800,2933706750,23150,23150,23150,23150,0
|
|
20241008,191700,2933706750,23150,23150,23150,23150,0
|
|
20241008,191600,2933706750,23150,23150,23150,23150,0
|
|
20241008,191500,2933706750,23150,23150,23150,23150,0
|
|
20241008,191400,2933706750,23150,23150,23150,23150,0
|
|
20241008,191300,2933706750,23150,23150,23150,23150,0
|
|
20241008,191200,2933706750,23150,23150,23150,23150,0
|
|
20241008,191100,2933706750,23150,23150,23150,23150,0
|
|
20241008,191000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,190900,2933706750,23150,23150,23150,23150,0
|
|
20241008,190800,2933706750,23150,23150,23150,23150,0
|
|
20241008,190700,2933706750,23150,23150,23150,23150,0
|
|
20241008,190600,2933706750,23150,23150,23150,23150,0
|
|
20241008,190500,2933706750,23150,23150,23150,23150,0
|
|
20241008,190400,2933706750,23150,23150,23150,23150,0
|
|
20241008,190300,2933706750,23150,23150,23150,23150,0
|
|
20241008,190200,2933706750,23150,23150,23150,23150,0
|
|
20241008,190100,2933706750,23150,23150,23150,23150,0
|
|
20241008,190000,2933706750,23150,23150,23150,23150,0
|
|
20241008,185900,2933706750,23150,23150,23150,23150,0
|
|
20241008,185800,2933706750,23150,23150,23150,23150,0
|
|
20241008,185700,2933706750,23150,23150,23150,23150,0
|
|
20241008,185600,2933706750,23150,23150,23150,23150,0
|
|
20241008,185500,2933706750,23150,23150,23150,23150,0
|
|
20241008,185400,2933706750,23150,23150,23150,23150,0
|
|
20241008,185300,2933706750,23150,23150,23150,23150,0
|
|
20241008,185200,2933706750,23150,23150,23150,23150,0
|
|
20241008,185100,2933706750,23150,23150,23150,23150,0
|
|
20241008,185000,2933706750,23150,23150,23150,23150,0
|
|
20241008,184900,2933706750,23150,23150,23150,23150,0
|
|
20241008,184800,2933706750,23150,23150,23150,23150,0
|
|
20241008,184700,2933706750,23150,23150,23150,23150,0
|
|
20241008,184600,2933706750,23150,23150,23150,23150,0
|
|
20241008,184500,2933706750,23150,23150,23150,23150,0
|
|
20241008,184400,2933706750,23150,23150,23150,23150,0
|
|
20241008,184300,2933706750,23150,23150,23150,23150,0
|
|
20241008,184200,2933706750,23150,23150,23150,23150,0
|
|
20241008,184100,2933706750,23150,23150,23150,23150,0
|
|
20241008,184000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,183900,2933706750,23150,23150,23150,23150,0
|
|
20241008,183800,2933706750,23150,23150,23150,23150,0
|
|
20241008,183700,2933706750,23150,23150,23150,23150,0
|
|
20241008,183600,2933706750,23150,23150,23150,23150,0
|
|
20241008,183500,2933706750,23150,23150,23150,23150,0
|
|
20241008,183400,2933706750,23150,23150,23150,23150,0
|
|
20241008,183300,2933706750,23150,23150,23150,23150,0
|
|
20241008,183200,2933706750,23150,23150,23150,23150,0
|
|
20241008,183100,2933706750,23150,23150,23150,23150,0
|
|
20241008,183000,2933706750,23150,23150,23150,23150,0
|
|
20241008,182900,2933706750,23150,23150,23150,23150,0
|
|
20241008,182800,2933706750,23150,23150,23150,23150,0
|
|
20241008,182700,2933706750,23150,23150,23150,23150,0
|
|
20241008,182600,2933706750,23150,23150,23150,23150,0
|
|
20241008,182500,2933706750,23150,23150,23150,23150,0
|
|
20241008,182400,2933706750,23150,23150,23150,23150,0
|
|
20241008,182300,2933706750,23150,23150,23150,23150,0
|
|
20241008,182200,2933706750,23150,23150,23150,23150,0
|
|
20241008,182100,2933706750,23150,23150,23150,23150,0
|
|
20241008,182000,2933706750,23150,23150,23150,23150,0
|
|
20241008,181900,2933706750,23150,23150,23150,23150,0
|
|
20241008,181800,2933706750,23150,23150,23150,23150,0
|
|
20241008,181700,2933706750,23150,23150,23150,23150,0
|
|
20241008,181600,2933706750,23150,23150,23150,23150,0
|
|
20241008,181500,2933706750,23150,23150,23150,23150,0
|
|
20241008,181400,2933706750,23150,23150,23150,23150,0
|
|
20241008,181300,2933706750,23150,23150,23150,23150,0
|
|
20241008,181200,2933706750,23150,23150,23150,23150,0
|
|
20241008,181100,2933706750,23150,23150,23150,23150,0
|
|
20241008,181000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,180900,2933706750,23150,23150,23150,23150,0
|
|
20241008,180800,2933706750,23150,23150,23150,23150,0
|
|
20241008,180700,2933706750,23150,23150,23150,23150,0
|
|
20241008,180600,2933706750,23150,23150,23150,23150,0
|
|
20241008,180500,2933706750,23150,23150,23150,23150,0
|
|
20241008,180400,2933706750,23150,23150,23150,23150,0
|
|
20241008,180300,2933706750,23150,23150,23150,23150,0
|
|
20241008,180200,2933706750,23150,23150,23150,23150,0
|
|
20241008,180100,2933706750,23150,23150,23150,23150,0
|
|
20241008,180000,2933706750,23150,23150,23150,23150,0
|
|
20241008,175900,2933706750,23150,23150,23150,23150,0
|
|
20241008,175800,2933706750,23150,23150,23150,23150,0
|
|
20241008,175700,2933706750,23150,23150,23150,23150,0
|
|
20241008,175600,2933706750,23150,23150,23150,23150,0
|
|
20241008,175500,2933706750,23150,23150,23150,23150,0
|
|
20241008,175400,2933706750,23150,23150,23150,23150,0
|
|
20241008,175300,2933706750,23150,23150,23150,23150,0
|
|
20241008,175200,2933706750,23150,23150,23150,23150,0
|
|
20241008,175100,2933706750,23150,23150,23150,23150,0
|
|
20241008,175000,2933706750,23150,23150,23150,23150,0
|
|
20241008,174900,2933706750,23150,23150,23150,23150,0
|
|
20241008,174800,2933706750,23150,23150,23150,23150,0
|
|
20241008,174700,2933706750,23150,23150,23150,23150,0
|
|
20241008,174600,2933706750,23150,23150,23150,23150,0
|
|
20241008,174500,2933706750,23150,23150,23150,23150,0
|
|
20241008,174400,2933706750,23150,23150,23150,23150,0
|
|
20241008,174300,2933706750,23150,23150,23150,23150,0
|
|
20241008,174200,2933706750,23150,23150,23150,23150,0
|
|
20241008,174100,2933706750,23150,23150,23150,23150,0
|
|
20241008,174000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,173900,2933706750,23150,23150,23150,23150,0
|
|
20241008,173800,2933706750,23150,23150,23150,23150,0
|
|
20241008,173700,2933706750,23150,23150,23150,23150,0
|
|
20241008,173600,2933706750,23150,23150,23150,23150,0
|
|
20241008,173500,2933706750,23150,23150,23150,23150,0
|
|
20241008,173400,2933706750,23150,23150,23150,23150,0
|
|
20241008,173300,2933706750,23150,23150,23150,23150,0
|
|
20241008,173200,2933706750,23150,23150,23150,23150,0
|
|
20241008,173100,2933706750,23150,23150,23150,23150,0
|
|
20241008,173000,2933706750,23150,23150,23150,23150,0
|
|
20241008,172900,2933706750,23150,23150,23150,23150,0
|
|
20241008,172800,2933706750,23150,23150,23150,23150,0
|
|
20241008,172700,2933706750,23150,23150,23150,23150,0
|
|
20241008,172600,2933706750,23150,23150,23150,23150,0
|
|
20241008,172500,2933706750,23150,23150,23150,23150,0
|
|
20241008,172400,2933706750,23150,23150,23150,23150,0
|
|
20241008,172300,2933706750,23150,23150,23150,23150,0
|
|
20241008,172200,2933706750,23150,23150,23150,23150,0
|
|
20241008,172100,2933706750,23150,23150,23150,23150,0
|
|
20241008,172000,2933706750,23150,23150,23150,23150,0
|
|
20241008,171900,2933706750,23150,23150,23150,23150,0
|
|
20241008,171800,2933706750,23150,23150,23150,23150,0
|
|
20241008,171700,2933706750,23150,23150,23150,23150,0
|
|
20241008,171600,2933706750,23150,23150,23150,23150,0
|
|
20241008,171500,2933706750,23150,23150,23150,23150,0
|
|
20241008,171400,2933706750,23150,23150,23150,23150,0
|
|
20241008,171300,2933706750,23150,23150,23150,23150,0
|
|
20241008,171200,2933706750,23150,23150,23150,23150,0
|
|
20241008,171100,2933706750,23150,23150,23150,23150,0
|
|
20241008,171000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,170900,2933706750,23150,23150,23150,23150,0
|
|
20241008,170800,2933706750,23150,23150,23150,23150,0
|
|
20241008,170700,2933706750,23150,23150,23150,23150,0
|
|
20241008,170600,2933706750,23150,23150,23150,23150,0
|
|
20241008,170500,2933706750,23150,23150,23150,23150,0
|
|
20241008,170400,2933706750,23150,23150,23150,23150,0
|
|
20241008,170300,2933706750,23150,23150,23150,23150,0
|
|
20241008,170200,2933706750,23150,23150,23150,23150,0
|
|
20241008,170100,2933706750,23150,23150,23150,23150,0
|
|
20241008,170000,2933706750,23150,23150,23150,23150,0
|
|
20241008,165900,2933706750,23150,23150,23150,23150,0
|
|
20241008,165800,2933706750,23150,23150,23150,23150,0
|
|
20241008,165700,2933706750,23150,23150,23150,23150,0
|
|
20241008,165600,2933706750,23150,23150,23150,23150,0
|
|
20241008,165500,2933706750,23150,23150,23150,23150,0
|
|
20241008,165400,2933706750,23150,23150,23150,23150,0
|
|
20241008,165300,2933706750,23150,23150,23150,23150,0
|
|
20241008,165200,2933706750,23150,23150,23150,23150,0
|
|
20241008,165100,2933706750,23150,23150,23150,23150,0
|
|
20241008,165000,2933706750,23150,23150,23150,23150,0
|
|
20241008,164900,2933706750,23150,23150,23150,23150,0
|
|
20241008,164800,2933706750,23150,23150,23150,23150,0
|
|
20241008,164700,2933706750,23150,23150,23150,23150,0
|
|
20241008,164600,2933706750,23150,23150,23150,23150,0
|
|
20241008,164500,2933706750,23150,23150,23150,23150,0
|
|
20241008,164400,2933706750,23150,23150,23150,23150,0
|
|
20241008,164300,2933706750,23150,23150,23150,23150,0
|
|
20241008,164200,2933706750,23150,23150,23150,23150,0
|
|
20241008,164100,2933706750,23150,23150,23150,23150,0
|
|
20241008,164000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,163900,2933706750,23150,23150,23150,23150,0
|
|
20241008,163800,2933706750,23150,23150,23150,23150,0
|
|
20241008,163700,2933706750,23150,23150,23150,23150,0
|
|
20241008,163600,2933706750,23150,23150,23150,23150,0
|
|
20241008,163500,2933706750,23150,23150,23150,23150,0
|
|
20241008,163400,2933706750,23150,23150,23150,23150,0
|
|
20241008,163300,2933706750,23150,23150,23150,23150,0
|
|
20241008,163200,2933706750,23150,23150,23150,23150,0
|
|
20241008,163100,2933706750,23150,23150,23150,23150,0
|
|
20241008,163000,2933706750,23150,23150,23150,23150,0
|
|
20241008,162900,2933706750,23150,23150,23150,23150,0
|
|
20241008,162800,2933706750,23150,23150,23150,23150,0
|
|
20241008,162700,2933706750,23150,23150,23150,23150,0
|
|
20241008,162600,2933706750,23150,23150,23150,23150,0
|
|
20241008,162500,2933706750,23150,23150,23150,23150,0
|
|
20241008,162400,2933706750,23150,23150,23150,23150,0
|
|
20241008,162300,2933706750,23150,23150,23150,23150,0
|
|
20241008,162200,2933706750,23150,23150,23150,23150,0
|
|
20241008,162100,2933706750,23150,23150,23150,23150,0
|
|
20241008,162000,2933706750,23150,23150,23150,23150,0
|
|
20241008,161900,2933706750,23150,23150,23150,23150,0
|
|
20241008,161800,2933706750,23150,23150,23150,23150,0
|
|
20241008,161700,2933706750,23150,23150,23150,23150,0
|
|
20241008,161600,2933706750,23150,23150,23150,23150,0
|
|
20241008,161500,2933706750,23150,23150,23150,23150,0
|
|
20241008,161400,2933706750,23150,23150,23150,23150,0
|
|
20241008,161300,2933706750,23150,23150,23150,23150,0
|
|
20241008,161200,2933706750,23150,23150,23150,23150,0
|
|
20241008,161100,2933706750,23150,23150,23150,23150,0
|
|
20241008,161000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,160900,2933706750,23150,23150,23150,23150,0
|
|
20241008,160800,2933706750,23150,23150,23150,23150,0
|
|
20241008,160700,2933706750,23150,23150,23150,23150,0
|
|
20241008,160600,2933706750,23150,23150,23150,23150,0
|
|
20241008,160500,2933706750,23150,23150,23150,23150,0
|
|
20241008,160400,2933706750,23150,23150,23150,23150,0
|
|
20241008,160300,2933706750,23150,23150,23150,23150,0
|
|
20241008,160200,2933706750,23150,23150,23150,23150,0
|
|
20241008,160100,2933706750,23150,23150,23150,23150,0
|
|
20241008,160000,2933706750,23150,23150,23150,23150,0
|
|
20241008,155900,2933706750,23150,23150,23150,23150,0
|
|
20241008,155800,2933706750,23150,23150,23150,23150,0
|
|
20241008,155700,2933706750,23150,23150,23150,23150,0
|
|
20241008,155600,2933706750,23150,23150,23150,23150,0
|
|
20241008,155500,2933706750,23150,23150,23150,23150,0
|
|
20241008,155400,2933706750,23150,23150,23150,23150,0
|
|
20241008,155300,2933706750,23150,23150,23150,23150,0
|
|
20241008,155200,2933706750,23150,23150,23150,23150,0
|
|
20241008,155100,2933706750,23150,23150,23150,23150,0
|
|
20241008,155000,2933706750,23150,23150,23150,23150,0
|
|
20241008,154900,2933706750,23150,23150,23150,23150,0
|
|
20241008,154800,2933706750,23150,23150,23150,23150,0
|
|
20241008,154700,2933706750,23150,23150,23150,23150,0
|
|
20241008,154600,2933706750,23150,23150,23150,23150,0
|
|
20241008,154500,2933706750,23150,23150,23150,23150,0
|
|
20241008,154400,2933706750,23150,23150,23150,23150,0
|
|
20241008,154300,2933706750,23150,23150,23150,23150,0
|
|
20241008,154200,2933706750,23150,23150,23150,23150,0
|
|
20241008,154100,2933706750,23150,23150,23150,23150,0
|
|
20241008,154000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,153900,2933706750,23150,23150,23150,23150,0
|
|
20241008,153800,2933706750,23150,23150,23150,23150,0
|
|
20241008,153700,2933706750,23150,23150,23150,23150,0
|
|
20241008,153600,2933706750,23150,23150,23150,23150,0
|
|
20241008,153500,2933706750,23150,23150,23150,23150,0
|
|
20241008,153400,2933706750,23150,23150,23150,23150,0
|
|
20241008,153300,2933706750,23150,23150,23150,23150,0
|
|
20241008,153200,2933706750,23150,23150,23150,23150,0
|
|
20241008,153100,2933706750,23150,23150,23150,23150,0
|
|
20241008,153000,2933706750,23150,23150,23150,23150,3598
|
|
20241008,152900,2850413050,23200,23200,23200,23200,0
|
|
20241008,152800,2850413050,23200,23200,23200,23200,0
|
|
20241008,152700,2850413050,23200,23200,23200,23200,0
|
|
20241008,152600,2850413050,23200,23200,23200,23200,0
|
|
20241008,152500,2850413050,23200,23200,23200,23200,0
|
|
20241008,152400,2850413050,23200,23200,23200,23200,0
|
|
20241008,152300,2850413050,23200,23200,23200,23200,0
|
|
20241008,152200,2850413050,23200,23200,23200,23200,0
|
|
20241008,152100,2850413050,23200,23200,23200,23200,0
|
|
20241008,152000,2850413050,23200,23200,23200,23200,0
|
|
20241008,151900,2850413050,23200,23200,23200,23150,1046
|
|
20241008,151800,2826193950,23200,23150,23200,23150,465
|
|
20241008,151700,2815428950,23200,23150,23200,23150,365
|
|
20241008,151600,2806963400,23150,23150,23150,23100,458
|
|
20241008,151500,2796360750,23150,23100,23150,23100,88
|
|
20241008,151400,2794327050,23100,23150,23150,23100,169
|
|
20241008,151300,2790422850,23100,23100,23150,23100,15
|
|
20241008,151200,2790076300,23150,23150,23200,23150,157
|
|
20241008,151100,2786441700,23100,23150,23150,23100,760
|
|
20241008,151000,2768855550,23150,23200,23200,23150,872
|
|
20241008,150900,2748638700,23200,23150,23200,23150,352
|
|
20241008,150800,2740489600,23150,23200,23200,23150,670
|
|
20241008,150700,2724978850,23200,23150,23200,23150,67
|
|
20241008,150600,2723427250,23200,23200,23200,23200,35
|
|
20241008,150500,2722615250,23200,23100,23200,23100,339
|
|
20241008,150400,2714767800,23100,23200,23200,23100,151
|
|
20241008,150300,2711272300,23150,23150,23150,23100,353
|
|
20241008,150200,2703100950,23150,23100,23150,23100,60
|
|
20241008,150100,2701712450,23150,23150,23150,23150,102
|
|
20241008,150000,2699351150,23150,23100,23150,23050,235
|
|
20241008,145900,2693922500,23100,23100,23100,23100,1
|
|
20241008,145800,2693899400,23150,23050,23150,23050,479
|
|
20241008,145700,2682845850,23050,23100,23100,23050,2085
|
|
20241008,145600,2634711150,23100,23150,23200,23100,313
|
|
20241008,145500,2627466950,23100,23100,23100,23100,33
|
|
20241008,145400,2626704650,23150,23150,23150,23150,56
|
|
20241008,145300,2625408250,23100,23100,23100,23100,386
|
|
20241008,145200,2616491650,23200,23200,23200,23100,464
|
|
20241008,145100,2605749950,23150,23100,23200,23100,338
|
|
20241008,145000,2597925250,23100,23100,23100,23100,198
|
|
20241008,144900,2593351450,23100,23100,23150,23100,501
|
|
20241008,144800,2581770950,23150,23150,23150,23150,1826
|
|
20241008,144700,2539499050,23200,23150,23250,23150,110
|
|
20241008,144600,2536946900,23200,23200,23200,23200,155
|
|
20241008,144500,2533350900,23200,23250,23250,23200,139
|
|
20241008,144400,2530126000,23250,23200,23250,23200,940
|
|
20241008,144300,2508317600,23250,23250,23250,23250,21
|
|
20241008,144200,2507829350,23250,23250,23250,23250,55
|
|
20241008,144100,2506550600,23250,23250,23300,23250,293
|
|
20241008,144000,2499738300,23250,23200,23250,23200,23
|
|
20241008,143900,2499204000,23200,23200,23200,23200,65
|
|
20241008,143800,2497696000,23200,23250,23250,23200,114
|
|
20241008,143700,2495046000,23250,23250,23250,23250,2
|
|
20241008,143600,2494999500,23250,23250,23250,23200,1455
|
|
20241008,143500,2461223850,23250,23250,23250,23200,175
|
|
20241008,143400,2457155200,23250,23250,23250,23250,162
|
|
20241008,143300,2453388700,23250,23200,23250,23200,366
|
|
20241008,143200,2444896800,23200,23250,23250,23200,429
|
|
20241008,143100,2434931150,23250,23300,23300,23250,413
|
|
20241008,143000,2425328450,23300,23250,23300,23250,120
|
|
20241008,142900,2422533950,23250,23200,23250,23200,182
|
|
20241008,142800,2418304100,23150,23200,23200,23150,450
|
|
20241008,142700,2407869000,23200,23250,23250,23200,690
|
|
20241008,142600,2391854900,23250,23300,23300,23250,58
|
|
20241008,142500,2390506150,23300,23300,23300,23300,0
|
|
20241008,142400,2390506150,23300,23300,23350,23250,634
|
|
20241008,142300,2375755700,23350,23350,23400,23300,1053
|
|
20241008,142200,2351185650,23400,23400,23400,23350,403
|
|
20241008,142100,2341763750,23400,23350,23400,23350,807
|
|
20241008,142000,2322881800,23400,23350,23400,23300,419
|
|
20241008,141900,2313100900,23350,23300,23350,23300,292
|
|
20241008,141800,2306291350,23300,23350,23400,23300,1027
|
|
20241008,141700,2282311900,23300,23400,23450,23300,901
|
|
20241008,141600,2261265400,23450,23250,23450,23250,2791
|
|
20241008,141500,2196061350,23250,23200,23300,23200,1477
|
|
20241008,141400,2161715300,23200,23200,23250,23200,1424
|
|
20241008,141300,2128671700,23200,23200,23200,23150,43
|
|
20241008,141200,2127675750,23150,23200,23200,23150,237
|
|
20241008,141100,2122184050,23150,23150,23200,23150,774
|
|
20241008,141000,2104265900,23100,23150,23150,23100,51
|
|
20241008,140900,2103085350,23150,23100,23150,23100,1142
|
|
20241008,140800,2076690100,23050,23100,23100,23050,324
|
|
20241008,140700,2069221700,23100,23100,23100,23100,1
|
|
20241008,140600,2069198600,23050,23100,23100,23050,392
|
|
20241008,140500,2060153400,23100,23050,23100,23050,22
|
|
20241008,140400,2059645300,23100,23050,23100,23050,225
|
|
20241008,140300,2054459000,23050,23050,23050,23050,3
|
|
20241008,140200,2054389850,23000,23000,23000,23000,0
|
|
20241008,140100,2054389850,23000,23000,23050,23000,197
|
|
20241008,140000,2049858650,23050,23050,23050,23050,25
|
|
20241008,135900,2049282400,23050,23050,23050,23050,302
|
|
20241008,135800,2042321300,23050,23050,23050,23050,10
|
|
20241008,135700,2042090800,23050,23050,23050,23050,27
|
|
20241008,135600,2041468450,23050,23050,23100,23050,135
|
|
20241008,135500,2038356650,23050,23050,23050,23050,186
|
|
20241008,135400,2034069350,23000,23000,23050,23000,117
|
|
20241008,135300,2031378150,23050,23050,23050,23050,0
|
|
20241008,135200,2031378150,23050,23000,23050,23000,16
|
|
20241008,135100,2031009900,23000,23000,23000,23000,83
|
|
20241008,135000,2029100900,23000,23050,23050,23000,23
|
|
20241008,134900,2028571450,23050,23050,23050,23050,1
|
|
20241008,134800,2028548400,23050,23050,23050,23050,4
|
|
20241008,134700,2028456200,23050,23050,23050,23050,0
|
|
20241008,134600,2028456200,23050,23000,23050,23000,78
|
|
20241008,134500,2026662100,23000,23000,23050,23000,26
|
|
20241008,134400,2026063900,23000,23050,23050,23000,262
|
|
20241008,134300,2020037350,23050,23050,23050,23050,14
|
|
20241008,134200,2019714650,23050,23000,23050,23000,268
|
|
20241008,134100,2013545550,23000,23000,23000,23000,164
|
|
20241008,134000,2009773550,23000,22950,23000,22950,10
|
|
20241008,133900,2009543600,23000,23000,23000,23000,42
|
|
20241008,133800,2008577600,23000,23000,23050,23000,274
|
|
20241008,133700,2002275550,23050,23050,23050,23050,0
|
|
20241008,133600,2002275550,23050,23000,23050,23000,304
|
|
20241008,133500,1995283350,23050,23100,23100,23050,71
|
|
20241008,133400,1993646750,23100,23100,23100,23100,14
|
|
20241008,133300,1993323350,23100,23100,23100,23100,1
|
|
20241008,133200,1993300250,23050,23100,23100,23050,11
|
|
20241008,133100,1993046400,23050,23050,23050,23050,3
|
|
20241008,133000,1992977250,23100,23050,23100,23050,5
|
|
20241008,132900,1992861950,23050,23050,23100,23050,174
|
|
20241008,132800,1988851200,23050,23050,23050,23050,5
|
|
20241008,132700,1988735950,23100,23100,23100,23050,149
|
|
20241008,132600,1985301150,23100,23100,23100,23100,0
|
|
20241008,132500,1985301150,23100,23050,23100,23050,66
|
|
20241008,132400,1983779550,23100,23050,23100,23050,201
|
|
20241008,132300,1979141450,23050,23050,23050,23050,4
|
|
20241008,132200,1979049250,23000,23000,23000,23000,243
|
|
20241008,132100,1973460250,23050,23050,23050,23050,2
|
|
20241008,132000,1973414150,23050,23000,23050,23000,57
|
|
20241008,131900,1972102800,23000,23050,23050,23000,32
|
|
20241008,131800,1971366700,23050,23050,23050,23050,6
|
|
20241008,131700,1971228400,23100,23100,23100,23100,0
|
|
20241008,131600,1971228400,23100,23100,23100,23000,244
|
|
20241008,131500,1965596800,23100,23100,23100,23000,9
|
|
20241008,131400,1965389400,23100,23100,23100,23100,15
|
|
20241008,131300,1965042900,23100,23100,23100,23000,28
|
|
20241008,131200,1964396500,23100,23100,23100,23100,1
|
|
20241008,131100,1964373400,23100,23050,23100,23000,545
|
|
20241008,131000,1951826250,23000,23000,23000,23000,232
|
|
20241008,130900,1946490250,23100,23050,23100,23050,13
|
|
20241008,130800,1946190400,23050,23050,23100,23000,125
|
|
20241008,130700,1943312950,23100,23100,23100,23100,4
|
|
20241008,130600,1943220550,23100,23100,23100,23100,1
|
|
20241008,130500,1943197450,23100,23050,23100,23050,238
|
|
20241008,130400,1937701950,23100,23050,23100,23050,6
|
|
20241008,130300,1937563450,23100,23100,23100,23100,1
|
|
20241008,130200,1937540350,23100,23100,23100,23100,5
|
|
20241008,130100,1937424850,23100,23000,23100,23000,217
|
|
20241008,130000,1932415800,23050,23000,23050,23000,13
|
|
20241008,125900,1932116650,23000,23050,23050,23000,805
|
|
20241008,125800,1913561650,23050,23050,23050,23050,16
|
|
20241008,125700,1913192850,23050,23100,23100,23050,3
|
|
20241008,125600,1913123650,23100,23100,23100,23100,0
|
|
20241008,125500,1913123650,23100,23100,23100,23100,7
|
|
20241008,125400,1912961950,23100,23100,23100,23000,194
|
|
20241008,125300,1908493000,23100,23050,23100,23050,165
|
|
20241008,125200,1904689500,23000,23000,23000,23000,1
|
|
20241008,125100,1904666500,23050,23050,23050,23000,13
|
|
20241008,125000,1904366950,23050,23050,23050,23050,1
|
|
20241008,124900,1904343900,23050,23050,23050,23050,168
|
|
20241008,124800,1900471500,23050,23050,23050,23000,85
|
|
20241008,124700,1898516100,23050,23000,23050,23000,409
|
|
20241008,124600,1889109050,23050,23050,23050,23000,373
|
|
20241008,124500,1880529550,23000,23100,23100,23000,26
|
|
20241008,124400,1879931450,23100,23050,23100,23050,307
|
|
20241008,124300,1872854750,23100,23100,23100,23100,13
|
|
20241008,124200,1872554450,23100,23100,23100,23100,4
|
|
20241008,124100,1872462050,23100,23100,23100,23100,12
|
|
20241008,124000,1872184850,23100,23100,23100,23100,13
|
|
20241008,123900,1871884550,23100,23050,23100,23050,100
|
|
20241008,123800,1869579350,23050,23100,23100,23050,50
|
|
20241008,123700,1868426150,23150,23150,23150,23100,47
|
|
20241008,123600,1867340100,23100,23150,23150,23100,68
|
|
20241008,123500,1865768400,23150,23150,23150,23100,207
|
|
20241008,123400,1860986400,23150,23150,23150,23100,172
|
|
20241008,123300,1857013100,23150,23100,23150,23100,1551
|
|
20241008,123200,1821179200,23100,23100,23100,23050,57
|
|
20241008,123100,1819865250,23050,23100,23100,23050,1117
|
|
20241008,123000,1794118350,23100,23100,23100,23100,6
|
|
20241008,122900,1793979750,23050,23050,23050,23050,262
|
|
20241008,122800,1787940650,23050,23050,23050,23050,6
|
|
20241008,122700,1787802350,23050,23050,23050,23050,52
|
|
20241008,122600,1786603750,23050,23050,23050,23000,218
|
|
20241008,122500,1781579350,23050,23050,23050,23050,1
|
|
20241008,122400,1781556300,23050,23050,23050,23050,10
|
|
20241008,122300,1781325800,23050,23100,23100,23050,205
|
|
20241008,122200,1776600500,23050,23050,23050,23050,572
|
|
20241008,122100,1763415900,23100,23100,23100,23050,56
|
|
20241008,122000,1762124800,23100,23100,23100,23050,308
|
|
20241008,121900,1755025200,23100,23100,23100,23100,77
|
|
20241008,121800,1753246500,23100,23100,23100,23050,552
|
|
20241008,121700,1740522800,23050,23100,23100,23050,105
|
|
20241008,121600,1738102300,23100,23050,23100,23050,73
|
|
20241008,121500,1736419600,23100,23100,23100,23100,1
|
|
20241008,121400,1736396500,23100,23100,23100,23100,4
|
|
20241008,121300,1736304100,23100,23100,23100,23100,7
|
|
20241008,121200,1736142400,23050,23100,23100,23050,197
|
|
20241008,121100,1731601250,23050,23050,23050,23050,400
|
|
20241008,121000,1722381250,23100,23050,23100,23050,7
|
|
20241008,120900,1722219650,23100,23100,23100,23100,5
|
|
20241008,120800,1722104150,23100,23100,23100,23100,4
|
|
20241008,120700,1722011750,23050,23050,23100,23050,228
|
|
20241008,120600,1716754950,23050,23050,23100,23050,294
|
|
20241008,120500,1709978100,23100,23050,23100,23050,40
|
|
20241008,120400,1709055900,23050,23050,23100,23050,764
|
|
20241008,120300,1691445650,23050,23050,23050,23000,105
|
|
20241008,120200,1689029900,23050,23050,23050,23050,35
|
|
20241008,120100,1688223150,23050,23050,23050,23050,6
|
|
20241008,120000,1688084850,23000,23050,23050,23000,37
|
|
20241008,115900,1687233750,23050,23050,23050,23050,2
|
|
20241008,115800,1687187650,23050,23000,23050,23000,14
|
|
20241008,115700,1686865450,23050,23050,23050,23050,1
|
|
20241008,115600,1686842400,23050,23050,23050,23000,217
|
|
20241008,115500,1681851100,23050,23050,23050,23000,313
|
|
20241008,115400,1674641050,23000,23050,23050,23000,108
|
|
20241008,115300,1672156850,23050,23050,23050,23050,3
|
|
20241008,115200,1672087700,23050,23050,23050,23000,64
|
|
20241008,115100,1670615450,23050,23000,23050,23000,11
|
|
20241008,115000,1670362400,23050,23100,23100,23000,336
|
|
20241008,114900,1662627550,23050,23100,23100,23050,323
|
|
20241008,114800,1655179950,23100,23050,23100,23050,95
|
|
20241008,114700,1652985600,23100,23000,23100,23000,40
|
|
20241008,114600,1652065100,23100,23100,23100,23000,224
|
|
20241008,114500,1646901800,23100,23100,23100,23100,7
|
|
20241008,114400,1646740100,23100,23100,23100,23100,1
|
|
20241008,114300,1646717000,23050,23100,23100,23050,342
|
|
20241008,114200,1638833700,23100,23100,23100,23100,52
|
|
20241008,114100,1637632500,23100,23100,23100,23100,29
|
|
20241008,114000,1636962600,23100,23100,23100,23050,16
|
|
20241008,113900,1636593550,23100,23100,23100,23100,31
|
|
20241008,113800,1635877450,23100,23150,23150,23100,6
|
|
20241008,113700,1635738650,23150,23150,23150,23150,1
|
|
20241008,113600,1635715500,23100,23100,23100,23050,204
|
|
20241008,113500,1631003350,23100,23100,23100,23100,3
|
|
20241008,113400,1630934050,23050,23100,23150,23050,591
|
|
20241008,113300,1617282150,23100,23100,23100,23050,66
|
|
20241008,113200,1615759850,23100,23100,23100,23100,89
|
|
20241008,113100,1613703950,23100,23100,23100,23100,63
|
|
20241008,113000,1612248650,23100,23050,23100,23050,7
|
|
20241008,112900,1612087250,23050,23050,23100,23000,238
|
|
20241008,112800,1606607800,23050,23050,23050,23050,412
|
|
20241008,112700,1597111200,23050,23100,23100,23050,173
|
|
20241008,112600,1593121200,23000,23050,23100,23000,115
|
|
20241008,112500,1590470450,23000,23050,23050,23000,10
|
|
20241008,112400,1590240300,23050,23050,23050,23050,16
|
|
20241008,112300,1589871500,23050,23050,23050,23050,2
|
|
20241008,112200,1589825400,23050,23000,23050,23000,14
|
|
20241008,112100,1589503200,23050,23050,23050,23050,15
|
|
20241008,112000,1589157450,23050,23050,23050,23050,15
|
|
20241008,111900,1588811700,23000,23000,23050,23000,815
|
|
20241008,111800,1570066500,23050,23050,23050,23000,107
|
|
20241008,111700,1567605200,23050,23100,23100,23050,548
|
|
20241008,111600,1554973050,23100,23100,23100,23100,1
|
|
20241008,111500,1554949950,23100,23050,23100,23050,55
|
|
20241008,111400,1553679500,23100,23100,23100,23100,6
|
|
20241008,111300,1553540900,23100,23100,23100,23100,9
|
|
20241008,111200,1553333000,23050,23100,23100,23000,118
|
|
20241008,111100,1550618600,23100,23100,23100,23000,1047
|
|
20241008,111000,1526485350,23100,23100,23100,23100,1
|
|
20241008,110900,1526462250,23100,23100,23100,23100,2
|
|
20241008,110800,1526416050,23100,23100,23100,23100,34
|
|
20241008,110700,1525630650,23100,23100,23100,23100,0
|
|
20241008,110600,1525630650,23100,23100,23100,23100,64
|
|
20241008,110500,1524152250,23100,23100,23100,23100,133
|
|
20241008,110400,1521079950,23100,23050,23100,23050,6
|
|
20241008,110300,1520941400,23100,23050,23100,23050,58
|
|
20241008,110200,1519603600,23100,23100,23100,23100,32
|
|
20241008,110100,1518864400,23100,23100,23100,23100,36
|
|
20241008,110000,1518032800,23050,23150,23150,23050,58
|
|
20241008,105900,1516693000,23100,23100,23150,23100,318
|
|
20241008,105800,1509347150,23150,23150,23150,23100,346
|
|
20241008,105700,1501351300,23150,23150,23150,23150,166
|
|
20241008,105600,1497508400,23150,23150,23150,23150,28
|
|
20241008,105500,1496860200,23150,23100,23150,23100,226
|
|
20241008,105400,1491632600,23150,23150,23150,23150,200
|
|
20241008,105300,1487002600,23150,23150,23150,23150,127
|
|
20241008,105200,1484062550,23150,23150,23200,23150,304
|
|
20241008,105100,1477024800,23150,23200,23200,23150,1298
|
|
20241008,105000,1446949700,23200,23200,23250,23200,655
|
|
20241008,104900,1431748650,23250,23100,23250,23100,2490
|
|
20241008,104800,1374062850,23100,23100,23150,23050,1890
|
|
20241008,104700,1330398900,23100,23000,23100,23000,1958
|
|
20241008,104600,1285269800,23000,23000,23000,22950,740
|
|
20241008,104500,1268269800,23000,22950,23000,22950,33
|
|
20241008,104400,1267511800,23000,23000,23050,22900,411
|
|
20241008,104300,1258078450,23000,22950,23000,22950,74
|
|
20241008,104200,1256379950,22950,22950,23000,22950,7
|
|
20241008,104100,1256219250,22950,22950,22950,22950,44
|
|
20241008,104000,1255209450,22900,22900,22900,22900,52
|
|
20241008,103900,1254018650,22850,22850,22850,22850,316
|
|
20241008,103800,1246798050,22900,22900,22900,22900,6
|
|
20241008,103700,1246660650,22900,22900,22900,22850,92
|
|
20241008,103600,1244558000,22900,22900,22900,22900,0
|
|
20241008,103500,1244558000,22900,22900,22900,22900,2
|
|
20241008,103400,1244512200,22900,22900,22900,22900,393
|
|
20241008,103300,1235512500,22950,22900,22950,22900,86
|
|
20241008,103200,1233543000,22900,22900,22900,22900,19
|
|
20241008,103100,1233107900,22900,22900,22900,22900,75
|
|
20241008,103000,1231390400,22900,22850,22900,22850,35
|
|
20241008,102900,1230590350,22850,22800,22850,22800,13
|
|
20241008,102800,1230293400,22800,22850,22850,22800,109
|
|
20241008,102700,1227807750,22850,22850,22850,22850,187
|
|
20241008,102600,1223534800,22850,22850,22900,22850,1764
|
|
20241008,102500,1183227350,22850,22850,22900,22850,49
|
|
20241008,102400,1182107000,22900,22950,22950,22900,308
|
|
20241008,102300,1175053750,22900,22900,22900,22900,140
|
|
20241008,102200,1171847750,22900,22900,22950,22900,181
|
|
20241008,102100,1167702050,22900,22950,22950,22900,1252
|
|
20241008,102000,1139031050,23000,23000,23000,22950,81
|
|
20241008,101900,1137171950,22950,22950,22950,22950,245
|
|
20241008,101800,1131549200,23000,23000,23000,22950,240
|
|
20241008,101700,1126039200,23000,23000,23000,23000,10
|
|
20241008,101600,1125809200,23000,22950,23000,22950,58
|
|
20241008,101500,1124477700,22950,22950,22950,22950,59
|
|
20241008,101400,1123123650,22950,22950,22950,22950,7
|
|
20241008,101300,1122963000,22950,22950,22950,22900,93
|
|
20241008,101200,1120828700,22950,22950,22950,22950,98
|
|
20241008,101100,1118579600,22900,22900,22950,22900,1499
|
|
20241008,101000,1084252400,22950,23000,23000,22950,399
|
|
20241008,100900,1075095000,22950,22950,23000,22950,89
|
|
20241008,100800,1073052250,22950,22900,22950,22900,126
|
|
20241008,100700,1070160800,22950,22900,23000,22900,492
|
|
20241008,100600,1058884200,22950,22950,22950,22950,485
|
|
20241008,100500,1047753450,23000,22950,23000,22950,717
|
|
20241008,100400,1031290550,23000,22950,23000,22950,68
|
|
20241008,100300,1029727900,23050,22950,23050,22950,140
|
|
20241008,100200,1026514700,22950,22900,22950,22900,1130
|
|
20241008,100100,1000612100,22900,23000,23000,22900,1456
|
|
20241008,100000,967238700,23000,23000,23000,22950,1007
|
|
20241008,095900,944078700,23000,23100,23100,23000,105
|
|
20241008,095800,941663400,23050,23050,23150,23050,670
|
|
20241008,095700,926219500,23150,23150,23150,23150,6
|
|
20241008,095600,926080600,23050,23050,23150,23050,712
|
|
20241008,095500,909668400,23050,23150,23150,23050,11
|
|
20241008,095400,909414750,23100,23050,23100,23050,229
|
|
20241008,095300,904125500,23100,23100,23100,23100,61
|
|
20241008,095200,902716400,23100,23100,23100,23100,95
|
|
20241008,095100,900521900,23100,23150,23150,23100,113
|
|
20241008,095000,897906450,23150,23150,23150,23150,129
|
|
20241008,094900,894920100,23200,23200,23200,23200,171
|
|
20241008,094800,890952900,23200,23250,23250,23050,392
|
|
20241008,094700,881847400,23200,23200,23200,23100,903
|
|
20241008,094600,860909000,23200,23200,23200,23200,97
|
|
20241008,094500,858658600,23200,23200,23200,23200,3
|
|
20241008,094400,858589000,23200,23200,23200,23100,106
|
|
20241008,094300,856129900,23100,23150,23150,23100,241
|
|
20241008,094200,850555250,23150,23150,23200,23150,1043
|
|
20241008,094100,826365750,23150,23100,23150,23100,182
|
|
20241008,094000,822154500,23100,23100,23150,23100,243
|
|
20241008,093900,816540750,23150,23150,23150,23150,2
|
|
20241008,093800,816494450,23150,23150,23150,23150,173
|
|
20241008,093700,812489500,23150,23150,23150,23150,166
|
|
20241008,093600,808646600,23100,23150,23150,23100,3
|
|
20241008,093500,808577200,23050,23100,23100,23050,644
|
|
20241008,093400,793717500,23150,23150,23200,23150,629
|
|
20241008,093300,779156100,23200,23150,23200,23150,262
|
|
20241008,093200,773088150,23150,23150,23150,23100,137
|
|
20241008,093100,769916650,23150,23100,23150,23100,317
|
|
20241008,093000,762588150,23100,23100,23150,23100,322
|
|
20241008,092900,755149800,23150,23150,23150,23150,70
|
|
20241008,092800,753529300,23150,23150,23150,23100,236
|
|
20241008,092700,748076900,23150,23150,23150,23100,30
|
|
20241008,092600,747383750,23150,23150,23200,23100,1019
|
|
20241008,092500,723840700,23150,23100,23150,23050,961
|
|
20241008,092400,701630750,23100,23150,23150,23100,279
|
|
20241008,092300,695185700,23100,23200,23250,23100,577
|
|
20241008,092200,681833650,23200,23250,23250,23150,926
|
|
20241008,092100,660334250,23250,23200,23250,23150,1697
|
|
20241008,092000,620966250,23200,23100,23200,23100,1800
|
|
20241008,091900,579252050,23100,23200,23200,23100,645
|
|
20241008,091800,564291100,23200,23150,23200,23100,582
|
|
20241008,091700,550807200,23150,23150,23150,23100,170
|
|
20241008,091600,546872850,23150,23100,23200,23100,1097
|
|
20241008,091500,521506550,23100,23000,23200,23000,1324
|
|
20241008,091400,490908350,23000,23000,23000,22950,1450
|
|
20241008,091300,457559200,23000,22950,23000,22950,76
|
|
20241008,091200,455814950,22950,22950,22950,22900,181
|
|
20241008,091100,451665550,22900,22900,22950,22900,108
|
|
20241008,091000,449192000,22900,22900,22900,22900,566
|
|
20241008,090900,436230600,22900,22800,22900,22800,383
|
|
20241008,090800,427483850,22900,23000,23000,22850,2746
|
|
20241008,090700,364537550,23000,22950,23000,22950,541
|
|
20241008,090600,352119450,22950,22900,22950,22900,350
|
|
20241008,090500,344097100,22850,22800,22900,22800,235
|
|
20241008,090400,338727250,22800,22700,22850,22700,1171
|
|
20241008,090300,312081150,22700,22750,22750,22700,500
|
|
20241008,090200,300713700,22700,22750,22850,22700,1230
|
|
20241008,090100,272736400,22850,22750,22850,22700,1431
|
|
20241008,090000,240225400,22800,22750,22900,22750,10547
|