770 lines
40 KiB
CSV
770 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,214700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,214600,4188636600,22900,22900,22900,22900,0
|
|
20241014,214500,4188636600,22900,22900,22900,22900,0
|
|
20241014,214400,4188636600,22900,22900,22900,22900,0
|
|
20241014,214300,4188636600,22900,22900,22900,22900,0
|
|
20241014,214200,4188636600,22900,22900,22900,22900,0
|
|
20241014,214100,4188636600,22900,22900,22900,22900,0
|
|
20241014,214000,4188636600,22900,22900,22900,22900,0
|
|
20241014,213900,4188636600,22900,22900,22900,22900,0
|
|
20241014,213800,4188636600,22900,22900,22900,22900,0
|
|
20241014,213700,4188636600,22900,22900,22900,22900,0
|
|
20241014,213600,4188636600,22900,22900,22900,22900,0
|
|
20241014,213500,4188636600,22900,22900,22900,22900,0
|
|
20241014,213400,4188636600,22900,22900,22900,22900,0
|
|
20241014,213300,4188636600,22900,22900,22900,22900,0
|
|
20241014,213200,4188636600,22900,22900,22900,22900,0
|
|
20241014,213100,4188636600,22900,22900,22900,22900,0
|
|
20241014,213000,4188636600,22900,22900,22900,22900,0
|
|
20241014,212900,4188636600,22900,22900,22900,22900,0
|
|
20241014,212800,4188636600,22900,22900,22900,22900,0
|
|
20241014,212700,4188636600,22900,22900,22900,22900,0
|
|
20241014,212600,4188636600,22900,22900,22900,22900,0
|
|
20241014,212500,4188636600,22900,22900,22900,22900,0
|
|
20241014,212400,4188636600,22900,22900,22900,22900,0
|
|
20241014,212300,4188636600,22900,22900,22900,22900,0
|
|
20241014,212200,4188636600,22900,22900,22900,22900,0
|
|
20241014,212100,4188636600,22900,22900,22900,22900,0
|
|
20241014,212000,4188636600,22900,22900,22900,22900,0
|
|
20241014,211900,4188636600,22900,22900,22900,22900,0
|
|
20241014,211800,4188636600,22900,22900,22900,22900,0
|
|
20241014,211700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,211600,4188636600,22900,22900,22900,22900,0
|
|
20241014,211500,4188636600,22900,22900,22900,22900,0
|
|
20241014,211400,4188636600,22900,22900,22900,22900,0
|
|
20241014,211300,4188636600,22900,22900,22900,22900,0
|
|
20241014,211200,4188636600,22900,22900,22900,22900,0
|
|
20241014,211100,4188636600,22900,22900,22900,22900,0
|
|
20241014,211000,4188636600,22900,22900,22900,22900,0
|
|
20241014,210900,4188636600,22900,22900,22900,22900,0
|
|
20241014,210800,4188636600,22900,22900,22900,22900,0
|
|
20241014,210700,4188636600,22900,22900,22900,22900,0
|
|
20241014,210600,4188636600,22900,22900,22900,22900,0
|
|
20241014,210500,4188636600,22900,22900,22900,22900,0
|
|
20241014,210400,4188636600,22900,22900,22900,22900,0
|
|
20241014,210300,4188636600,22900,22900,22900,22900,0
|
|
20241014,210200,4188636600,22900,22900,22900,22900,0
|
|
20241014,210100,4188636600,22900,22900,22900,22900,0
|
|
20241014,210000,4188636600,22900,22900,22900,22900,0
|
|
20241014,205900,4188636600,22900,22900,22900,22900,0
|
|
20241014,205800,4188636600,22900,22900,22900,22900,0
|
|
20241014,205700,4188636600,22900,22900,22900,22900,0
|
|
20241014,205600,4188636600,22900,22900,22900,22900,0
|
|
20241014,205500,4188636600,22900,22900,22900,22900,0
|
|
20241014,205400,4188636600,22900,22900,22900,22900,0
|
|
20241014,205300,4188636600,22900,22900,22900,22900,0
|
|
20241014,205200,4188636600,22900,22900,22900,22900,0
|
|
20241014,205100,4188636600,22900,22900,22900,22900,0
|
|
20241014,205000,4188636600,22900,22900,22900,22900,0
|
|
20241014,204900,4188636600,22900,22900,22900,22900,0
|
|
20241014,204800,4188636600,22900,22900,22900,22900,0
|
|
20241014,204700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,204600,4188636600,22900,22900,22900,22900,0
|
|
20241014,204500,4188636600,22900,22900,22900,22900,0
|
|
20241014,204400,4188636600,22900,22900,22900,22900,0
|
|
20241014,204300,4188636600,22900,22900,22900,22900,0
|
|
20241014,204200,4188636600,22900,22900,22900,22900,0
|
|
20241014,204100,4188636600,22900,22900,22900,22900,0
|
|
20241014,204000,4188636600,22900,22900,22900,22900,0
|
|
20241014,203900,4188636600,22900,22900,22900,22900,0
|
|
20241014,203800,4188636600,22900,22900,22900,22900,0
|
|
20241014,203700,4188636600,22900,22900,22900,22900,0
|
|
20241014,203600,4188636600,22900,22900,22900,22900,0
|
|
20241014,203500,4188636600,22900,22900,22900,22900,0
|
|
20241014,203400,4188636600,22900,22900,22900,22900,0
|
|
20241014,203300,4188636600,22900,22900,22900,22900,0
|
|
20241014,203200,4188636600,22900,22900,22900,22900,0
|
|
20241014,203100,4188636600,22900,22900,22900,22900,0
|
|
20241014,203000,4188636600,22900,22900,22900,22900,0
|
|
20241014,202900,4188636600,22900,22900,22900,22900,0
|
|
20241014,202800,4188636600,22900,22900,22900,22900,0
|
|
20241014,202700,4188636600,22900,22900,22900,22900,0
|
|
20241014,202600,4188636600,22900,22900,22900,22900,0
|
|
20241014,202500,4188636600,22900,22900,22900,22900,0
|
|
20241014,202400,4188636600,22900,22900,22900,22900,0
|
|
20241014,202300,4188636600,22900,22900,22900,22900,0
|
|
20241014,202200,4188636600,22900,22900,22900,22900,0
|
|
20241014,202100,4188636600,22900,22900,22900,22900,0
|
|
20241014,202000,4188636600,22900,22900,22900,22900,0
|
|
20241014,201900,4188636600,22900,22900,22900,22900,0
|
|
20241014,201800,4188636600,22900,22900,22900,22900,0
|
|
20241014,201700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,201600,4188636600,22900,22900,22900,22900,0
|
|
20241014,201500,4188636600,22900,22900,22900,22900,0
|
|
20241014,201400,4188636600,22900,22900,22900,22900,0
|
|
20241014,201300,4188636600,22900,22900,22900,22900,0
|
|
20241014,201200,4188636600,22900,22900,22900,22900,0
|
|
20241014,201100,4188636600,22900,22900,22900,22900,0
|
|
20241014,201000,4188636600,22900,22900,22900,22900,0
|
|
20241014,200900,4188636600,22900,22900,22900,22900,0
|
|
20241014,200800,4188636600,22900,22900,22900,22900,0
|
|
20241014,200700,4188636600,22900,22900,22900,22900,0
|
|
20241014,200600,4188636600,22900,22900,22900,22900,0
|
|
20241014,200500,4188636600,22900,22900,22900,22900,0
|
|
20241014,200400,4188636600,22900,22900,22900,22900,0
|
|
20241014,200300,4188636600,22900,22900,22900,22900,0
|
|
20241014,200200,4188636600,22900,22900,22900,22900,0
|
|
20241014,200100,4188636600,22900,22900,22900,22900,0
|
|
20241014,200000,4188636600,22900,22900,22900,22900,0
|
|
20241014,195900,4188636600,22900,22900,22900,22900,0
|
|
20241014,195800,4188636600,22900,22900,22900,22900,0
|
|
20241014,195700,4188636600,22900,22900,22900,22900,0
|
|
20241014,195600,4188636600,22900,22900,22900,22900,0
|
|
20241014,195500,4188636600,22900,22900,22900,22900,0
|
|
20241014,195400,4188636600,22900,22900,22900,22900,0
|
|
20241014,195300,4188636600,22900,22900,22900,22900,0
|
|
20241014,195200,4188636600,22900,22900,22900,22900,0
|
|
20241014,195100,4188636600,22900,22900,22900,22900,0
|
|
20241014,195000,4188636600,22900,22900,22900,22900,0
|
|
20241014,194900,4188636600,22900,22900,22900,22900,0
|
|
20241014,194800,4188636600,22900,22900,22900,22900,0
|
|
20241014,194700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,194600,4188636600,22900,22900,22900,22900,0
|
|
20241014,194500,4188636600,22900,22900,22900,22900,0
|
|
20241014,194400,4188636600,22900,22900,22900,22900,0
|
|
20241014,194300,4188636600,22900,22900,22900,22900,0
|
|
20241014,194200,4188636600,22900,22900,22900,22900,0
|
|
20241014,194100,4188636600,22900,22900,22900,22900,0
|
|
20241014,194000,4188636600,22900,22900,22900,22900,0
|
|
20241014,193900,4188636600,22900,22900,22900,22900,0
|
|
20241014,193800,4188636600,22900,22900,22900,22900,0
|
|
20241014,193700,4188636600,22900,22900,22900,22900,0
|
|
20241014,193600,4188636600,22900,22900,22900,22900,0
|
|
20241014,193500,4188636600,22900,22900,22900,22900,0
|
|
20241014,193400,4188636600,22900,22900,22900,22900,0
|
|
20241014,193300,4188636600,22900,22900,22900,22900,0
|
|
20241014,193200,4188636600,22900,22900,22900,22900,0
|
|
20241014,193100,4188636600,22900,22900,22900,22900,0
|
|
20241014,193000,4188636600,22900,22900,22900,22900,0
|
|
20241014,192900,4188636600,22900,22900,22900,22900,0
|
|
20241014,192800,4188636600,22900,22900,22900,22900,0
|
|
20241014,192700,4188636600,22900,22900,22900,22900,0
|
|
20241014,192600,4188636600,22900,22900,22900,22900,0
|
|
20241014,192500,4188636600,22900,22900,22900,22900,0
|
|
20241014,192400,4188636600,22900,22900,22900,22900,0
|
|
20241014,192300,4188636600,22900,22900,22900,22900,0
|
|
20241014,192200,4188636600,22900,22900,22900,22900,0
|
|
20241014,192100,4188636600,22900,22900,22900,22900,0
|
|
20241014,192000,4188636600,22900,22900,22900,22900,0
|
|
20241014,191900,4188636600,22900,22900,22900,22900,0
|
|
20241014,191800,4188636600,22900,22900,22900,22900,0
|
|
20241014,191700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,191600,4188636600,22900,22900,22900,22900,0
|
|
20241014,191500,4188636600,22900,22900,22900,22900,0
|
|
20241014,191400,4188636600,22900,22900,22900,22900,0
|
|
20241014,191300,4188636600,22900,22900,22900,22900,0
|
|
20241014,191200,4188636600,22900,22900,22900,22900,0
|
|
20241014,191100,4188636600,22900,22900,22900,22900,0
|
|
20241014,191000,4188636600,22900,22900,22900,22900,0
|
|
20241014,190900,4188636600,22900,22900,22900,22900,0
|
|
20241014,190800,4188636600,22900,22900,22900,22900,0
|
|
20241014,190700,4188636600,22900,22900,22900,22900,0
|
|
20241014,190600,4188636600,22900,22900,22900,22900,0
|
|
20241014,190500,4188636600,22900,22900,22900,22900,0
|
|
20241014,190400,4188636600,22900,22900,22900,22900,0
|
|
20241014,190300,4188636600,22900,22900,22900,22900,0
|
|
20241014,190200,4188636600,22900,22900,22900,22900,0
|
|
20241014,190100,4188636600,22900,22900,22900,22900,0
|
|
20241014,190000,4188636600,22900,22900,22900,22900,0
|
|
20241014,185900,4188636600,22900,22900,22900,22900,0
|
|
20241014,185800,4188636600,22900,22900,22900,22900,0
|
|
20241014,185700,4188636600,22900,22900,22900,22900,0
|
|
20241014,185600,4188636600,22900,22900,22900,22900,0
|
|
20241014,185500,4188636600,22900,22900,22900,22900,0
|
|
20241014,185400,4188636600,22900,22900,22900,22900,0
|
|
20241014,185300,4188636600,22900,22900,22900,22900,0
|
|
20241014,185200,4188636600,22900,22900,22900,22900,0
|
|
20241014,185100,4188636600,22900,22900,22900,22900,0
|
|
20241014,185000,4188636600,22900,22900,22900,22900,0
|
|
20241014,184900,4188636600,22900,22900,22900,22900,0
|
|
20241014,184800,4188636600,22900,22900,22900,22900,0
|
|
20241014,184700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,184600,4188636600,22900,22900,22900,22900,0
|
|
20241014,184500,4188636600,22900,22900,22900,22900,0
|
|
20241014,184400,4188636600,22900,22900,22900,22900,0
|
|
20241014,184300,4188636600,22900,22900,22900,22900,0
|
|
20241014,184200,4188636600,22900,22900,22900,22900,0
|
|
20241014,184100,4188636600,22900,22900,22900,22900,0
|
|
20241014,184000,4188636600,22900,22900,22900,22900,0
|
|
20241014,183900,4188636600,22900,22900,22900,22900,0
|
|
20241014,183800,4188636600,22900,22900,22900,22900,0
|
|
20241014,183700,4188636600,22900,22900,22900,22900,0
|
|
20241014,183600,4188636600,22900,22900,22900,22900,0
|
|
20241014,183500,4188636600,22900,22900,22900,22900,0
|
|
20241014,183400,4188636600,22900,22900,22900,22900,0
|
|
20241014,183300,4188636600,22900,22900,22900,22900,0
|
|
20241014,183200,4188636600,22900,22900,22900,22900,0
|
|
20241014,183100,4188636600,22900,22900,22900,22900,0
|
|
20241014,183000,4188636600,22900,22900,22900,22900,0
|
|
20241014,182900,4188636600,22900,22900,22900,22900,0
|
|
20241014,182800,4188636600,22900,22900,22900,22900,0
|
|
20241014,182700,4188636600,22900,22900,22900,22900,0
|
|
20241014,182600,4188636600,22900,22900,22900,22900,0
|
|
20241014,182500,4188636600,22900,22900,22900,22900,0
|
|
20241014,182400,4188636600,22900,22900,22900,22900,0
|
|
20241014,182300,4188636600,22900,22900,22900,22900,0
|
|
20241014,182200,4188636600,22900,22900,22900,22900,0
|
|
20241014,182100,4188636600,22900,22900,22900,22900,0
|
|
20241014,182000,4188636600,22900,22900,22900,22900,0
|
|
20241014,181900,4188636600,22900,22900,22900,22900,0
|
|
20241014,181800,4188636600,22900,22900,22900,22900,0
|
|
20241014,181700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,181600,4188636600,22900,22900,22900,22900,0
|
|
20241014,181500,4188636600,22900,22900,22900,22900,0
|
|
20241014,181400,4188636600,22900,22900,22900,22900,0
|
|
20241014,181300,4188636600,22900,22900,22900,22900,0
|
|
20241014,181200,4188636600,22900,22900,22900,22900,0
|
|
20241014,181100,4188636600,22900,22900,22900,22900,0
|
|
20241014,181000,4188636600,22900,22900,22900,22900,0
|
|
20241014,180900,4188636600,22900,22900,22900,22900,0
|
|
20241014,180800,4188636600,22900,22900,22900,22900,0
|
|
20241014,180700,4188636600,22900,22900,22900,22900,0
|
|
20241014,180600,4188636600,22900,22900,22900,22900,0
|
|
20241014,180500,4188636600,22900,22900,22900,22900,0
|
|
20241014,180400,4188636600,22900,22900,22900,22900,0
|
|
20241014,180300,4188636600,22900,22900,22900,22900,0
|
|
20241014,180200,4188636600,22900,22900,22900,22900,0
|
|
20241014,180100,4188636600,22900,22900,22900,22900,0
|
|
20241014,180000,4188636600,22900,22900,22900,22900,0
|
|
20241014,175900,4188636600,22900,22900,22900,22900,0
|
|
20241014,175800,4188636600,22900,22900,22900,22900,0
|
|
20241014,175700,4188636600,22900,22900,22900,22900,0
|
|
20241014,175600,4188636600,22900,22900,22900,22900,0
|
|
20241014,175500,4188636600,22900,22900,22900,22900,0
|
|
20241014,175400,4188636600,22900,22900,22900,22900,0
|
|
20241014,175300,4188636600,22900,22900,22900,22900,0
|
|
20241014,175200,4188636600,22900,22900,22900,22900,0
|
|
20241014,175100,4188636600,22900,22900,22900,22900,0
|
|
20241014,175000,4188636600,22900,22900,22900,22900,0
|
|
20241014,174900,4188636600,22900,22900,22900,22900,0
|
|
20241014,174800,4188636600,22900,22900,22900,22900,0
|
|
20241014,174700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,174600,4188636600,22900,22900,22900,22900,0
|
|
20241014,174500,4188636600,22900,22900,22900,22900,0
|
|
20241014,174400,4188636600,22900,22900,22900,22900,0
|
|
20241014,174300,4188636600,22900,22900,22900,22900,0
|
|
20241014,174200,4188636600,22900,22900,22900,22900,0
|
|
20241014,174100,4188636600,22900,22900,22900,22900,0
|
|
20241014,174000,4188636600,22900,22900,22900,22900,0
|
|
20241014,173900,4188636600,22900,22900,22900,22900,0
|
|
20241014,173800,4188636600,22900,22900,22900,22900,0
|
|
20241014,173700,4188636600,22900,22900,22900,22900,0
|
|
20241014,173600,4188636600,22900,22900,22900,22900,0
|
|
20241014,173500,4188636600,22900,22900,22900,22900,0
|
|
20241014,173400,4188636600,22900,22900,22900,22900,0
|
|
20241014,173300,4188636600,22900,22900,22900,22900,0
|
|
20241014,173200,4188636600,22900,22900,22900,22900,0
|
|
20241014,173100,4188636600,22900,22900,22900,22900,0
|
|
20241014,173000,4188636600,22900,22900,22900,22900,0
|
|
20241014,172900,4188636600,22900,22900,22900,22900,0
|
|
20241014,172800,4188636600,22900,22900,22900,22900,0
|
|
20241014,172700,4188636600,22900,22900,22900,22900,0
|
|
20241014,172600,4188636600,22900,22900,22900,22900,0
|
|
20241014,172500,4188636600,22900,22900,22900,22900,0
|
|
20241014,172400,4188636600,22900,22900,22900,22900,0
|
|
20241014,172300,4188636600,22900,22900,22900,22900,0
|
|
20241014,172200,4188636600,22900,22900,22900,22900,0
|
|
20241014,172100,4188636600,22900,22900,22900,22900,0
|
|
20241014,172000,4188636600,22900,22900,22900,22900,0
|
|
20241014,171900,4188636600,22900,22900,22900,22900,0
|
|
20241014,171800,4188636600,22900,22900,22900,22900,0
|
|
20241014,171700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,171600,4188636600,22900,22900,22900,22900,0
|
|
20241014,171500,4188636600,22900,22900,22900,22900,0
|
|
20241014,171400,4188636600,22900,22900,22900,22900,0
|
|
20241014,171300,4188636600,22900,22900,22900,22900,0
|
|
20241014,171200,4188636600,22900,22900,22900,22900,0
|
|
20241014,171100,4188636600,22900,22900,22900,22900,0
|
|
20241014,171000,4188636600,22900,22900,22900,22900,0
|
|
20241014,170900,4188636600,22900,22900,22900,22900,0
|
|
20241014,170800,4188636600,22900,22900,22900,22900,0
|
|
20241014,170700,4188636600,22900,22900,22900,22900,0
|
|
20241014,170600,4188636600,22900,22900,22900,22900,0
|
|
20241014,170500,4188636600,22900,22900,22900,22900,0
|
|
20241014,170400,4188636600,22900,22900,22900,22900,0
|
|
20241014,170300,4188636600,22900,22900,22900,22900,0
|
|
20241014,170200,4188636600,22900,22900,22900,22900,0
|
|
20241014,170100,4188636600,22900,22900,22900,22900,0
|
|
20241014,170000,4188636600,22900,22900,22900,22900,0
|
|
20241014,165900,4188636600,22900,22900,22900,22900,0
|
|
20241014,165800,4188636600,22900,22900,22900,22900,0
|
|
20241014,165700,4188636600,22900,22900,22900,22900,0
|
|
20241014,165600,4188636600,22900,22900,22900,22900,0
|
|
20241014,165500,4188636600,22900,22900,22900,22900,0
|
|
20241014,165400,4188636600,22900,22900,22900,22900,0
|
|
20241014,165300,4188636600,22900,22900,22900,22900,0
|
|
20241014,165200,4188636600,22900,22900,22900,22900,0
|
|
20241014,165100,4188636600,22900,22900,22900,22900,0
|
|
20241014,165000,4188636600,22900,22900,22900,22900,0
|
|
20241014,164900,4188636600,22900,22900,22900,22900,0
|
|
20241014,164800,4188636600,22900,22900,22900,22900,0
|
|
20241014,164700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,164600,4188636600,22900,22900,22900,22900,0
|
|
20241014,164500,4188636600,22900,22900,22900,22900,0
|
|
20241014,164400,4188636600,22900,22900,22900,22900,0
|
|
20241014,164300,4188636600,22900,22900,22900,22900,0
|
|
20241014,164200,4188636600,22900,22900,22900,22900,0
|
|
20241014,164100,4188636600,22900,22900,22900,22900,0
|
|
20241014,164000,4188636600,22900,22900,22900,22900,0
|
|
20241014,163900,4188636600,22900,22900,22900,22900,0
|
|
20241014,163800,4188636600,22900,22900,22900,22900,0
|
|
20241014,163700,4188636600,22900,22900,22900,22900,0
|
|
20241014,163600,4188636600,22900,22900,22900,22900,0
|
|
20241014,163500,4188636600,22900,22900,22900,22900,0
|
|
20241014,163400,4188636600,22900,22900,22900,22900,0
|
|
20241014,163300,4188636600,22900,22900,22900,22900,0
|
|
20241014,163200,4188636600,22900,22900,22900,22900,0
|
|
20241014,163100,4188636600,22900,22900,22900,22900,0
|
|
20241014,163000,4188636600,22900,22900,22900,22900,0
|
|
20241014,162900,4188636600,22900,22900,22900,22900,0
|
|
20241014,162800,4188636600,22900,22900,22900,22900,0
|
|
20241014,162700,4188636600,22900,22900,22900,22900,0
|
|
20241014,162600,4188636600,22900,22900,22900,22900,0
|
|
20241014,162500,4188636600,22900,22900,22900,22900,0
|
|
20241014,162400,4188636600,22900,22900,22900,22900,0
|
|
20241014,162300,4188636600,22900,22900,22900,22900,0
|
|
20241014,162200,4188636600,22900,22900,22900,22900,0
|
|
20241014,162100,4188636600,22900,22900,22900,22900,0
|
|
20241014,162000,4188636600,22900,22900,22900,22900,0
|
|
20241014,161900,4188636600,22900,22900,22900,22900,0
|
|
20241014,161800,4188636600,22900,22900,22900,22900,0
|
|
20241014,161700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,161600,4188636600,22900,22900,22900,22900,0
|
|
20241014,161500,4188636600,22900,22900,22900,22900,0
|
|
20241014,161400,4188636600,22900,22900,22900,22900,0
|
|
20241014,161300,4188636600,22900,22900,22900,22900,0
|
|
20241014,161200,4188636600,22900,22900,22900,22900,0
|
|
20241014,161100,4188636600,22900,22900,22900,22900,0
|
|
20241014,161000,4188636600,22900,22900,22900,22900,0
|
|
20241014,160900,4188636600,22900,22900,22900,22900,0
|
|
20241014,160800,4188636600,22900,22900,22900,22900,0
|
|
20241014,160700,4188636600,22900,22900,22900,22900,0
|
|
20241014,160600,4188636600,22900,22900,22900,22900,0
|
|
20241014,160500,4188636600,22900,22900,22900,22900,0
|
|
20241014,160400,4188636600,22900,22900,22900,22900,0
|
|
20241014,160300,4188636600,22900,22900,22900,22900,0
|
|
20241014,160200,4188636600,22900,22900,22900,22900,0
|
|
20241014,160100,4188636600,22900,22900,22900,22900,0
|
|
20241014,160000,4188636600,22900,22900,22900,22900,0
|
|
20241014,155900,4188636600,22900,22900,22900,22900,0
|
|
20241014,155800,4188636600,22900,22900,22900,22900,0
|
|
20241014,155700,4188636600,22900,22900,22900,22900,0
|
|
20241014,155600,4188636600,22900,22900,22900,22900,0
|
|
20241014,155500,4188636600,22900,22900,22900,22900,0
|
|
20241014,155400,4188636600,22900,22900,22900,22900,0
|
|
20241014,155300,4188636600,22900,22900,22900,22900,0
|
|
20241014,155200,4188636600,22900,22900,22900,22900,0
|
|
20241014,155100,4188636600,22900,22900,22900,22900,0
|
|
20241014,155000,4188636600,22900,22900,22900,22900,0
|
|
20241014,154900,4188636600,22900,22900,22900,22900,0
|
|
20241014,154800,4188636600,22900,22900,22900,22900,0
|
|
20241014,154700,4188636600,22900,22900,22900,22900,7039
|
|
20241014,154600,4188636600,22900,22900,22900,22900,0
|
|
20241014,154500,4188636600,22900,22900,22900,22900,0
|
|
20241014,154400,4188636600,22900,22900,22900,22900,0
|
|
20241014,154300,4188636600,22900,22900,22900,22900,0
|
|
20241014,154200,4188636600,22900,22900,22900,22900,0
|
|
20241014,154100,4188636600,22900,22900,22900,22900,0
|
|
20241014,154000,4188636600,22900,22900,22900,22900,0
|
|
20241014,153900,4188636600,22900,22900,22900,22900,0
|
|
20241014,153800,4188636600,22900,22900,22900,22900,0
|
|
20241014,153700,4188636600,22900,22900,22900,22900,0
|
|
20241014,153600,4188636600,22900,22900,22900,22900,0
|
|
20241014,153500,4188636600,22900,22900,22900,22900,0
|
|
20241014,153400,4188636600,22900,22900,22900,22900,0
|
|
20241014,153300,4188636600,22900,22900,22900,22900,0
|
|
20241014,153200,4188636600,22900,22900,22900,22900,0
|
|
20241014,153100,4188636600,22900,22900,22900,22900,0
|
|
20241014,153000,4188636600,22900,22900,22900,22900,7039
|
|
20241014,152900,4027443500,22900,22900,22900,22900,0
|
|
20241014,152800,4027443500,22900,22900,22900,22900,0
|
|
20241014,152700,4027443500,22900,22900,22900,22900,0
|
|
20241014,152600,4027443500,22900,22900,22900,22900,0
|
|
20241014,152500,4027443500,22900,22900,22900,22900,0
|
|
20241014,152400,4027443500,22900,22900,22900,22900,0
|
|
20241014,152300,4027443500,22900,22900,22900,22900,0
|
|
20241014,152200,4027443500,22900,22900,22900,22900,0
|
|
20241014,152100,4027443500,22900,22900,22900,22900,0
|
|
20241014,152000,4027443500,22900,22900,22900,22900,0
|
|
20241014,151900,4027443500,22900,22900,22950,22900,1540
|
|
20241014,151800,3992159350,22900,22950,22950,22900,709
|
|
20241014,151700,3975909600,22950,22900,22950,22900,242
|
|
20241014,151600,3970366750,22950,22950,23000,22950,1216
|
|
20241014,151500,3942459500,22950,22950,22950,22900,844
|
|
20241014,151400,3923093250,22950,22950,22950,22900,1267
|
|
20241014,151300,3894041350,23000,23000,23000,22950,391
|
|
20241014,151200,3885067800,22950,22950,23000,22950,44
|
|
20241014,151100,3884057600,22950,22900,23000,22900,893
|
|
20241014,151000,3863575200,22900,22950,23000,22900,360
|
|
20241014,150900,3855315400,22950,22950,22950,22900,391
|
|
20241014,150800,3846342350,22950,22950,22950,22950,847
|
|
20241014,150700,3826903700,22950,23000,23000,22950,203
|
|
20241014,150600,3822243450,22950,22950,23000,22950,865
|
|
20241014,150500,3802387700,22950,22950,23000,22950,1059
|
|
20241014,150400,3778082350,22950,22950,23000,22950,138
|
|
20241014,150300,3774909650,23000,22950,23000,22950,2022
|
|
20241014,150200,3728494300,23000,23000,23000,22950,465
|
|
20241014,150100,3717799700,23000,23000,23000,22950,554
|
|
20241014,150000,3705057900,23000,23000,23000,23000,211
|
|
20241014,145900,3700204900,23000,23000,23000,23000,738
|
|
20241014,145800,3683230900,23000,22950,23000,22950,443
|
|
20241014,145700,3673043450,23000,23000,23000,22950,46
|
|
20241014,145600,3671985550,23000,23000,23000,22950,104
|
|
20241014,145500,3669595550,22950,22950,23000,22950,717
|
|
20241014,145400,3653138300,23000,23050,23050,23000,3192
|
|
20241014,145300,3579722250,23050,23050,23050,23000,571
|
|
20241014,145200,3566586100,23000,23050,23050,23000,87
|
|
20241014,145100,3564582850,23050,23000,23050,23000,33
|
|
20241014,145000,3563823250,23050,23050,23050,23000,1524
|
|
20241014,144900,3528697200,23100,23100,23100,23050,117
|
|
20241014,144800,3525995950,23100,23050,23100,23050,811
|
|
20241014,144700,3507301750,23050,23100,23100,23050,15
|
|
20241014,144600,3506955400,23100,23050,23100,23050,563
|
|
20241014,144500,3493955500,23100,23050,23100,23050,13
|
|
20241014,144400,3493655250,23100,23050,23100,23050,415
|
|
20241014,144300,3484088900,23050,23050,23100,23050,17
|
|
20241014,144200,3483696400,23100,23050,23100,23050,71
|
|
20241014,144100,3482056750,23050,23050,23100,23050,232
|
|
20241014,144000,3476708550,23050,23100,23100,23050,79
|
|
20241014,143900,3474883800,23100,23100,23100,23050,81
|
|
20241014,143800,3473013100,23100,23100,23100,23100,137
|
|
20241014,143700,3469848400,23100,23050,23100,23050,223
|
|
20241014,143600,3464707650,23100,23100,23100,23100,50
|
|
20241014,143500,3463552650,23100,23050,23100,23050,191
|
|
20241014,143400,3459140950,23050,23100,23100,23050,20
|
|
20241014,143300,3458679350,23050,23000,23050,23000,401
|
|
20241014,143200,3449436600,23050,23000,23050,23000,333
|
|
20241014,143100,3441768700,23050,23050,23050,23050,13
|
|
20241014,143000,3441469050,23050,23050,23050,23000,337
|
|
20241014,142900,3433706600,23050,23100,23100,23050,35
|
|
20241014,142800,3432899700,23100,23050,23100,23050,1622
|
|
20241014,142700,3395510000,23050,23100,23100,23050,118
|
|
20241014,142600,3392789600,23050,23050,23050,23050,48
|
|
20241014,142500,3391683200,23050,23100,23150,23050,963
|
|
20241014,142400,3369450100,23100,23100,23100,23100,0
|
|
20241014,142300,3369450100,23100,23100,23100,23100,572
|
|
20241014,142200,3356236900,23100,23100,23100,23100,106
|
|
20241014,142100,3353788300,23050,23050,23050,23050,327
|
|
20241014,142000,3346250950,23050,23100,23100,23050,28
|
|
20241014,141900,3345604550,23050,23100,23100,23050,26
|
|
20241014,141800,3345004150,23150,23100,23150,23050,779
|
|
20241014,141700,3326996900,23150,23150,23150,23150,90
|
|
20241014,141600,3324913400,23150,23150,23150,23100,47
|
|
20241014,141500,3323825900,23150,23100,23150,23100,179
|
|
20241014,141400,3319683000,23100,23100,23100,23050,426
|
|
20241014,141300,3309847900,23050,23100,23100,23050,300
|
|
20241014,141200,3302918300,23100,23100,23100,23100,336
|
|
20241014,141100,3295156700,23100,23100,23100,23050,113
|
|
20241014,141000,3292546850,23100,23100,23100,23100,770
|
|
20241014,140900,3274759850,23050,23050,23050,23050,28
|
|
20241014,140800,3274114450,23050,23100,23100,23050,61
|
|
20241014,140700,3272705450,23050,23050,23050,23050,170
|
|
20241014,140600,3268786950,23000,23000,23000,23000,412
|
|
20241014,140500,3259310950,23050,23050,23050,23000,631
|
|
20241014,140400,3244771150,23050,23050,23100,23050,161
|
|
20241014,140300,3241057600,23100,23050,23100,23050,51
|
|
20241014,140200,3239882000,23050,23050,23050,23050,8
|
|
20241014,140100,3239697600,23050,23100,23100,23050,57
|
|
20241014,140000,3238381250,23050,23050,23050,23050,201
|
|
20241014,135900,3233748200,23050,23050,23050,23000,122
|
|
20241014,135800,3230938550,23000,23050,23050,23000,4
|
|
20241014,135700,3230846500,23050,23050,23050,23000,110
|
|
20241014,135600,3228311400,23050,23050,23050,23050,10
|
|
20241014,135500,3228080900,23050,23050,23050,23000,87
|
|
20241014,135400,3226079000,23050,23050,23050,23050,62
|
|
20241014,135300,3224649900,23000,23000,23000,23000,10
|
|
20241014,135200,3224419900,23000,23000,23000,23000,119
|
|
20241014,135100,3221682900,23000,23050,23050,23000,116
|
|
20241014,135000,3219014250,23050,23000,23050,23000,199
|
|
20241014,134900,3214430150,23000,23000,23000,23000,64
|
|
20241014,134800,3212958150,23000,23050,23050,23000,86
|
|
20241014,134700,3210976500,23050,23000,23050,23000,120
|
|
20241014,134600,3208211500,23000,23000,23000,23000,300
|
|
20241014,134500,3201311500,23000,23050,23050,23000,70
|
|
20241014,134400,3199698400,23050,23050,23100,23050,122
|
|
20241014,134300,3196883250,23000,23050,23050,23000,123
|
|
20241014,134200,3194053450,23000,23000,23000,23000,74
|
|
20241014,134100,3192351450,23000,23000,23000,23000,40
|
|
20241014,134000,3191431450,23000,23000,23000,22950,372
|
|
20241014,133900,3182882450,23000,23000,23000,23000,330
|
|
20241014,133800,3175292450,23000,23050,23050,23000,83
|
|
20241014,133700,3173381200,23000,23000,23000,22950,121
|
|
20241014,133600,3170598700,22950,22950,22950,22950,52
|
|
20241014,133500,3169405300,23000,23000,23000,22950,276
|
|
20241014,133400,3163068600,23000,22950,23000,22950,91
|
|
20241014,133300,3160979650,23000,23000,23000,23000,357
|
|
20241014,133200,3152768650,22950,23000,23000,22950,155
|
|
20241014,133100,3149209400,22950,22950,23000,22950,161
|
|
20241014,133000,3145513850,23000,22950,23000,22950,55
|
|
20241014,132900,3144249050,22950,22950,22950,22950,36
|
|
20241014,132800,3143422850,22950,22950,22950,22950,435
|
|
20241014,132700,3133439600,22950,22950,22950,22950,41
|
|
20241014,132600,3132498650,23000,23000,23000,23000,61
|
|
20241014,132500,3131095650,23000,23000,23000,23000,27
|
|
20241014,132400,3130474650,22950,22950,22950,22950,18
|
|
20241014,132300,3130061550,22950,23000,23050,22950,363
|
|
20241014,132200,3121710200,23000,23000,23000,23000,211
|
|
20241014,132100,3116857200,23000,23000,23000,23000,202
|
|
20241014,132000,3112211200,23000,23000,23000,23000,13
|
|
20241014,131900,3111912200,23000,23000,23000,23000,4
|
|
20241014,131800,3111820200,23000,23000,23000,23000,180
|
|
20241014,131700,3107680200,22950,22950,22950,22950,8
|
|
20241014,131600,3107496600,23000,22950,23000,22950,60
|
|
20241014,131500,3106116800,22950,23000,23000,22950,161
|
|
20241014,131400,3102414200,23000,23000,23000,23000,7
|
|
20241014,131300,3102253200,23000,22950,23000,22950,222
|
|
20241014,131200,3097158250,23000,23000,23000,23000,198
|
|
20241014,131100,3092604250,22950,22950,22950,22950,156
|
|
20241014,131000,3089024050,23000,23000,23000,23000,48
|
|
20241014,130900,3087920050,23000,22950,23000,22950,63
|
|
20241014,130800,3086471700,22950,22950,23000,22950,786
|
|
20241014,130700,3068432950,22950,23000,23000,22950,122
|
|
20241014,130600,3065627050,23000,23000,23000,22950,312
|
|
20241014,130500,3058451600,23000,22950,23000,22950,56
|
|
20241014,130400,3057166100,23000,22950,23000,22950,814
|
|
20241014,130300,3038483500,22950,22950,22950,22950,245
|
|
20241014,130200,3032860750,23000,22950,23000,22950,55
|
|
20241014,130100,3031596000,22950,23000,23000,22950,43
|
|
20241014,130000,3030609100,23000,23000,23000,23000,5
|
|
20241014,125900,3030494100,23000,23000,23000,22950,138
|
|
20241014,125800,3027321750,23000,23000,23000,23000,0
|
|
20241014,125700,3027321750,23000,23000,23000,23000,702
|
|
20241014,125600,3011175750,23000,23000,23050,23000,395
|
|
20241014,125500,3002090200,23000,23000,23050,23000,199
|
|
20241014,125400,2997510700,23000,23000,23050,23000,223
|
|
20241014,125300,2992381650,23000,23000,23000,23000,227
|
|
20241014,125200,2987160650,23050,23000,23050,23000,561
|
|
20241014,125100,2974255000,23000,23000,23000,23000,180
|
|
20241014,125000,2970115000,23000,23000,23000,23000,9
|
|
20241014,124900,2969908000,23000,23000,23000,23000,155
|
|
20241014,124800,2966343000,23000,23000,23050,23000,69
|
|
20241014,124700,2964753500,23050,23000,23050,23000,69
|
|
20241014,124600,2963166000,23000,23000,23000,23000,3
|
|
20241014,124500,2963097000,23000,23000,23000,23000,430
|
|
20241014,124400,2953207000,22950,22950,23000,22950,286
|
|
20241014,124300,2946643200,23000,23000,23000,23000,1838
|
|
20241014,124200,2904369200,23000,23050,23050,23000,36
|
|
20241014,124100,2903539450,23050,23000,23050,23000,60
|
|
20241014,124000,2902156900,23000,23050,23050,23000,268
|
|
20241014,123900,2895990050,23050,23050,23050,23050,167
|
|
20241014,123800,2892140700,23050,23050,23050,23000,189
|
|
20241014,123700,2887784800,23050,23050,23050,23050,56
|
|
20241014,123600,2886494000,23050,23000,23050,23000,150
|
|
20241014,123500,2883037350,23000,23050,23050,23000,55
|
|
20241014,123400,2881771100,23050,23050,23100,23000,72
|
|
20241014,123300,2880111450,23050,23050,23050,23000,106
|
|
20241014,123200,2877668550,23050,23050,23050,23050,15
|
|
20241014,123100,2877322800,23050,23050,23050,23000,146
|
|
20241014,123000,2873957950,23050,23000,23050,23000,134
|
|
20241014,122900,2870872850,23000,23050,23050,23000,656
|
|
20241014,122800,2855753900,23050,23100,23100,23050,52
|
|
20241014,122700,2854552800,23050,23050,23050,23050,12
|
|
20241014,122600,2854276200,23050,23050,23050,23050,8
|
|
20241014,122500,2854091800,23100,23100,23100,23050,212
|
|
20241014,122400,2849195100,23100,23050,23100,23050,62
|
|
20241014,122300,2847763500,23100,23050,23100,23050,26
|
|
20241014,122200,2847162950,23050,23100,23100,23050,1043
|
|
20241014,122100,2823120100,23100,23050,23100,23050,206
|
|
20241014,122000,2818362500,23050,23050,23050,23050,6
|
|
20241014,121900,2818224200,23050,23100,23100,23050,132
|
|
20241014,121800,2815178150,23050,23050,23050,23050,263
|
|
20241014,121700,2809116000,23050,23050,23050,23000,264
|
|
20241014,121600,2803031200,23050,23100,23100,23050,14
|
|
20241014,121500,2802707850,23050,23000,23050,23000,108
|
|
20241014,121400,2800218850,23000,23050,23050,23000,161
|
|
20241014,121300,2796508300,23050,23000,23050,23000,79
|
|
20241014,121200,2794689900,23050,23050,23050,23050,196
|
|
20241014,121100,2790172100,23050,23050,23050,23050,111
|
|
20241014,121000,2787613550,23050,23050,23050,23000,157
|
|
20241014,120900,2783995100,23050,23050,23050,23050,12
|
|
20241014,120800,2783718500,23000,23000,23050,23000,168
|
|
20241014,120700,2779851500,23050,23050,23050,23050,52
|
|
20241014,120600,2778652900,23000,23050,23050,23000,65
|
|
20241014,120500,2777155050,23050,23050,23050,23000,363
|
|
20241014,120400,2768788300,23050,23050,23050,23050,0
|
|
20241014,120300,2768788300,23050,23000,23050,23000,64
|
|
20241014,120200,2767313800,23000,23000,23000,23000,204
|
|
20241014,120100,2762621800,23000,23000,23000,23000,258
|
|
20241014,120000,2756687800,23000,23050,23050,23000,59
|
|
20241014,115900,2755328300,23000,23000,23000,23000,12
|
|
20241014,115800,2755052300,23000,23050,23050,23000,90
|
|
20241014,115700,2752978500,23050,23050,23050,23050,26
|
|
20241014,115600,2752379200,23050,23050,23050,23000,66
|
|
20241014,115500,2750858450,23050,23000,23050,23000,27
|
|
20241014,115400,2750236450,23000,23050,23050,23000,18
|
|
20241014,115300,2749821950,23050,23000,23050,23000,64
|
|
20241014,115200,2748346950,23000,23000,23000,23000,4
|
|
20241014,115100,2748254950,23000,23000,23050,23000,74
|
|
20241014,115000,2746550150,23000,23100,23100,23000,353
|
|
20241014,114900,2738416150,23000,23050,23050,23000,52
|
|
20241014,114800,2737219600,23050,23050,23050,23000,225
|
|
20241014,114700,2732034350,23050,23050,23050,23050,9
|
|
20241014,114600,2731826900,23050,23050,23050,23050,100
|
|
20241014,114500,2729521900,23000,23050,23050,23000,301
|
|
20241014,114400,2722586600,23050,23050,23050,23050,180
|
|
20241014,114300,2718437600,23050,23050,23050,23050,95
|
|
20241014,114200,2716247850,23000,23000,23050,23000,471
|
|
20241014,114100,2705413750,23000,23000,23000,23000,132
|
|
20241014,114000,2702377750,23000,23050,23100,23000,360
|
|
20241014,113900,2694079750,23100,23100,23100,23100,50
|
|
20241014,113800,2692924750,23050,23050,23100,23050,51
|
|
20241014,113700,2691749000,23050,23050,23100,23050,63
|
|
20241014,113600,2690294350,23050,23100,23100,23050,51
|
|
20241014,113500,2689116300,23050,23050,23050,23050,23
|
|
20241014,113400,2688586150,23100,23100,23100,23100,10
|
|
20241014,113300,2688355150,23100,23100,23100,23050,78
|
|
20241014,113200,2686553750,23100,23100,23100,23100,50
|
|
20241014,113100,2685398750,23050,23050,23050,23050,395
|
|
20241014,113000,2676294000,23050,23100,23100,23050,284
|
|
20241014,112900,2669740350,23100,23050,23100,23050,100
|
|
20241014,112800,2667432850,23050,23100,23100,23050,74
|
|
20241014,112700,2665723900,23050,23050,23050,23050,66
|
|
20241014,112600,2664202600,23050,23050,23050,23050,248
|
|
20241014,112500,2658486200,23100,23150,23150,23100,66
|
|
20241014,112400,2656961200,23050,23100,23100,23050,17
|
|
20241014,112300,2656569300,23050,23100,23100,23050,30
|
|
20241014,112200,2655877700,23050,23100,23150,23050,194
|
|
20241014,112100,2651396600,23100,23150,23150,23100,37
|
|
20241014,112000,2650540500,23150,23100,23150,23100,41
|
|
20241014,111900,2649593300,23100,23200,23200,23100,34
|
|
20241014,111800,2648805300,23200,23150,23200,23150,350
|
|
20241014,111700,2640700300,23100,23100,23100,23100,104
|
|
20241014,111600,2638297900,23100,23100,23100,23050,45
|
|
20241014,111500,2637258550,23050,23050,23100,23050,117
|
|
20241014,111400,2634556700,23050,23050,23100,23050,22
|
|
20241014,111300,2634049500,23050,23050,23050,23050,3
|
|
20241014,111200,2633980350,23050,23050,23100,23050,40
|
|
20241014,111100,2633057300,23000,23000,23000,23000,351
|
|
20241014,111000,2624984300,23000,23000,23000,23000,774
|
|
20241014,110900,2607182300,23050,23050,23050,23050,71
|
|
20241014,110800,2605545750,23050,23000,23050,23000,79
|
|
20241014,110700,2603726250,23000,23000,23000,23000,10
|
|
20241014,110600,2603496250,23050,23000,23050,23000,404
|
|
20241014,110500,2594185500,23000,23050,23050,23000,68
|
|
20241014,110400,2592618500,23000,23000,23000,23000,102
|
|
20241014,110300,2590272500,23000,23000,23050,23000,20
|
|
20241014,110200,2589812100,23000,23050,23050,23000,111
|
|
20241014,110100,2587258550,23050,23000,23050,23000,84
|
|
20241014,110000,2585324050,23000,23050,23050,23000,34
|
|
20241014,105900,2584541750,23000,23000,23000,23000,228
|
|
20241014,105800,2579297750,22950,22950,23000,22950,147
|
|
20241014,105700,2575921600,22950,22950,22950,22950,10
|
|
20241014,105600,2575692100,22950,23000,23050,22950,426
|
|
20241014,105500,2565899750,23000,23000,23000,23000,112
|
|
20241014,105400,2563323750,23000,23000,23000,22950,82
|
|
20241014,105300,2561438000,22950,23000,23000,22950,284
|
|
20241014,105200,2554906400,23000,23000,23000,23000,455
|
|
20241014,105100,2544441400,23000,23050,23050,23000,129
|
|
20241014,105000,2541468000,23050,23050,23050,23050,176
|
|
20241014,104900,2537411200,23100,23100,23100,23000,137
|
|
20241014,104800,2534251050,23100,22950,23100,22950,431
|
|
20241014,104700,2524340050,23000,22950,23000,22900,459
|
|
20241014,104600,2513817600,22850,23000,23000,22850,2989
|
|
20241014,104500,2445298600,23000,23000,23000,23000,391
|
|
20241014,104400,2436305600,23000,23000,23100,23000,659
|
|
20241014,104300,2421143600,23100,23050,23100,23050,94
|
|
20241014,104200,2418975550,23050,23050,23050,23050,267
|
|
20241014,104100,2412821200,23050,23100,23100,23050,370
|
|
20241014,104000,2404289200,23150,23050,23150,23050,206
|
|
20241014,103900,2399530100,23050,23050,23050,23050,64
|
|
20241014,103800,2398054900,23050,23050,23050,23050,33
|
|
20241014,103700,2397294250,23050,23000,23100,23000,305
|
|
20241014,103600,2390272700,23000,23050,23050,23000,40
|
|
20241014,103500,2389351450,23050,23050,23050,23050,79
|
|
20241014,103400,2387530500,23050,23000,23050,23000,26
|
|
20241014,103300,2386932400,23000,23000,23000,22950,1066
|
|
20241014,103200,2362462900,22950,23000,23000,22950,94
|
|
20241014,103100,2360303700,22950,23000,23000,22950,1375
|
|
20241014,103000,2328698600,23050,23000,23100,22950,1521
|
|
20241014,102900,2293670250,22950,23050,23050,22950,2619
|
|
20241014,102800,2233432100,23050,23000,23050,23000,778
|
|
20241014,102700,2215522350,23000,23100,23100,23000,1803
|
|
20241014,102600,2173980100,23100,23100,23100,23050,1368
|
|
20241014,102500,2142389650,23100,23150,23150,23100,398
|
|
20241014,102400,2133192600,23150,23100,23150,23100,4
|
|
20241014,102300,2133100150,23100,23100,23150,23100,179
|
|
20241014,102200,2128962750,23100,23100,23100,23100,1
|
|
20241014,102100,2128939650,23100,23100,23150,23100,369
|
|
20241014,102000,2120415550,23150,23100,23150,23100,100
|
|
20241014,101900,2118103050,23150,23150,23150,23150,136
|
|
20241014,101800,2114954650,23150,23100,23150,23100,238
|
|
20241014,101700,2109446850,23100,23150,23150,23100,157
|
|
20241014,101600,2105814600,23150,23150,23200,23150,75
|
|
20241014,101500,2104075650,23150,23150,23150,23100,436
|
|
20241014,101400,2093984750,23150,23150,23150,23150,279
|
|
20241014,101300,2087525900,23200,23200,23200,23150,549
|
|
20241014,101200,2074814000,23150,23150,23150,23150,104
|
|
20241014,101100,2072406400,23150,23200,23200,23150,210
|
|
20241014,101000,2067544000,23150,23200,23200,23150,21
|
|
20241014,100900,2067057700,23200,23150,23200,23150,70
|
|
20241014,100800,2065434650,23150,23200,23200,23150,41
|
|
20241014,100700,2064484900,23150,23150,23150,23150,62
|
|
20241014,100600,2063049600,23150,23100,23150,23100,190
|
|
20241014,100500,2058654100,23100,23100,23150,23100,280
|
|
20241014,100400,2052179550,23200,23100,23200,23100,25
|
|
20241014,100300,2051601850,23150,23150,23150,23100,69
|
|
20241014,100200,2050004600,23100,23100,23150,23100,810
|
|
20241014,100100,2031291000,23100,23100,23100,23100,790
|
|
20241014,100000,2013042000,23100,23200,23200,23100,72
|
|
20241014,095900,2011375300,23150,23100,23150,23100,1218
|
|
20241014,095800,1983227350,23150,23100,23150,23100,34
|
|
20241014,095700,1982441900,23100,23100,23200,23100,641
|
|
20241014,095600,1967628950,23100,23150,23200,23100,296
|
|
20241014,095500,1960778050,23150,23200,23200,23100,1168
|
|
20241014,095400,1933738900,23200,23200,23200,23200,196
|
|
20241014,095300,1929191700,23200,23200,23200,23150,345
|
|
20241014,095200,1921187800,23250,23200,23250,23150,764
|
|
20241014,095100,1903472000,23200,23200,23200,23200,32
|
|
20241014,095000,1902729600,23200,23250,23250,23200,440
|
|
20241014,094900,1892519250,23200,23250,23300,23200,2280
|
|
20241014,094800,1839522350,23200,23300,23300,23200,284
|
|
20241014,094700,1832919350,23300,23250,23300,23250,22
|
|
20241014,094600,1832407800,23250,23200,23250,23200,713
|
|
20241014,094500,1815832050,23250,23200,23300,23200,603
|
|
20241014,094400,1801812100,23250,23200,23250,23200,76
|
|
20241014,094300,1800048800,23150,23150,23200,23100,1681
|
|
20241014,094200,1761142700,23100,23100,23150,23100,1610
|
|
20241014,094100,1723945550,23150,23250,23250,23150,1485
|
|
20241014,094000,1689530550,23200,23250,23250,23200,56
|
|
20241014,093900,1688230250,23200,23250,23250,23200,198
|
|
20241014,093800,1683631250,23250,23250,23250,23200,185
|
|
20241014,093700,1679331650,23250,23300,23300,23250,535
|
|
20241014,093600,1666892500,23250,23250,23300,23250,303
|
|
20241014,093500,1659847700,23250,23200,23250,23200,577
|
|
20241014,093400,1646454100,23200,23100,23250,23100,749
|
|
20241014,093300,1629105100,23100,23100,23250,23100,1335
|
|
20241014,093200,1598222350,23100,23300,23300,23100,9789
|
|
20241014,093100,1371454000,23300,23400,23400,23300,2156
|
|
20241014,093000,1321163950,23400,23400,23450,23350,365
|
|
20241014,092900,1312624000,23400,23450,23450,23400,361
|
|
20241014,092800,1304162800,23450,23450,23500,23450,556
|
|
20241014,092700,1291107650,23450,23500,23500,23450,37
|
|
20241014,092600,1290239500,23450,23450,23500,23450,637
|
|
20241014,092500,1275289500,23450,23400,23450,23400,290
|
|
20241014,092400,1268503250,23400,23400,23400,23350,737
|
|
20241014,092300,1251291450,23350,23450,23450,23350,260
|
|
20241014,092200,1245219850,23350,23350,23500,23350,1975
|
|
20241014,092100,1199100900,23500,23300,23500,23300,7032
|
|
20241014,092000,1034146350,23350,23300,23350,23250,2096
|
|
20241014,091900,985323200,23300,23400,23500,23300,3344
|
|
20241014,091800,907266350,23400,23450,23550,23400,724
|
|
20241014,091700,890288700,23450,23600,23600,23450,425
|
|
20241014,091600,880305750,23600,23500,23600,23500,672
|
|
20241014,091500,864475550,23500,23350,23500,23350,232
|
|
20241014,091400,859028650,23350,23300,23400,23300,2207
|
|
20241014,091300,807493950,23300,23350,23350,23300,3876
|
|
20241014,091200,717176950,23350,23400,23450,23350,3023
|
|
20241014,091100,646554950,23400,23450,23500,23350,2841
|
|
20241014,091000,579997350,23400,23350,23400,23300,1134
|
|
20241014,090900,553520500,23400,23400,23550,23350,2282
|
|
20241014,090800,500117900,23450,23500,23550,23450,862
|
|
20241014,090700,479891500,23500,23500,23600,23500,1358
|
|
20241014,090600,447957900,23600,23500,23600,23400,1194
|
|
20241014,090500,419950850,23500,23750,23800,23500,6343
|
|
20241014,090400,270268000,23800,23800,23800,23750,837
|
|
20241014,090300,250355700,23750,23750,23900,23700,2966
|
|
20241014,090200,179836250,23750,24000,24050,23750,1409
|
|
20241014,090100,146213700,23950,24000,24050,23850,698
|
|
20241014,090000,129471850,24000,24000,24050,23850,5349
|