765 lines
40 KiB
CSV
765 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,214200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,214100,2276864200,22300,22300,22300,22300,0
|
|
20241016,214000,2276864200,22300,22300,22300,22300,0
|
|
20241016,213900,2276864200,22300,22300,22300,22300,0
|
|
20241016,213800,2276864200,22300,22300,22300,22300,0
|
|
20241016,213700,2276864200,22300,22300,22300,22300,0
|
|
20241016,213600,2276864200,22300,22300,22300,22300,0
|
|
20241016,213500,2276864200,22300,22300,22300,22300,0
|
|
20241016,213400,2276864200,22300,22300,22300,22300,0
|
|
20241016,213300,2276864200,22300,22300,22300,22300,0
|
|
20241016,213200,2276864200,22300,22300,22300,22300,0
|
|
20241016,213100,2276864200,22300,22300,22300,22300,0
|
|
20241016,213000,2276864200,22300,22300,22300,22300,0
|
|
20241016,212900,2276864200,22300,22300,22300,22300,0
|
|
20241016,212800,2276864200,22300,22300,22300,22300,0
|
|
20241016,212700,2276864200,22300,22300,22300,22300,0
|
|
20241016,212600,2276864200,22300,22300,22300,22300,0
|
|
20241016,212500,2276864200,22300,22300,22300,22300,0
|
|
20241016,212400,2276864200,22300,22300,22300,22300,0
|
|
20241016,212300,2276864200,22300,22300,22300,22300,0
|
|
20241016,212200,2276864200,22300,22300,22300,22300,0
|
|
20241016,212100,2276864200,22300,22300,22300,22300,0
|
|
20241016,212000,2276864200,22300,22300,22300,22300,0
|
|
20241016,211900,2276864200,22300,22300,22300,22300,0
|
|
20241016,211800,2276864200,22300,22300,22300,22300,0
|
|
20241016,211700,2276864200,22300,22300,22300,22300,0
|
|
20241016,211600,2276864200,22300,22300,22300,22300,0
|
|
20241016,211500,2276864200,22300,22300,22300,22300,0
|
|
20241016,211400,2276864200,22300,22300,22300,22300,0
|
|
20241016,211300,2276864200,22300,22300,22300,22300,0
|
|
20241016,211200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,211100,2276864200,22300,22300,22300,22300,0
|
|
20241016,211000,2276864200,22300,22300,22300,22300,0
|
|
20241016,210900,2276864200,22300,22300,22300,22300,0
|
|
20241016,210800,2276864200,22300,22300,22300,22300,0
|
|
20241016,210700,2276864200,22300,22300,22300,22300,0
|
|
20241016,210600,2276864200,22300,22300,22300,22300,0
|
|
20241016,210500,2276864200,22300,22300,22300,22300,0
|
|
20241016,210400,2276864200,22300,22300,22300,22300,0
|
|
20241016,210300,2276864200,22300,22300,22300,22300,0
|
|
20241016,210200,2276864200,22300,22300,22300,22300,0
|
|
20241016,210100,2276864200,22300,22300,22300,22300,0
|
|
20241016,210000,2276864200,22300,22300,22300,22300,0
|
|
20241016,205900,2276864200,22300,22300,22300,22300,0
|
|
20241016,205800,2276864200,22300,22300,22300,22300,0
|
|
20241016,205700,2276864200,22300,22300,22300,22300,0
|
|
20241016,205600,2276864200,22300,22300,22300,22300,0
|
|
20241016,205500,2276864200,22300,22300,22300,22300,0
|
|
20241016,205400,2276864200,22300,22300,22300,22300,0
|
|
20241016,205300,2276864200,22300,22300,22300,22300,0
|
|
20241016,205200,2276864200,22300,22300,22300,22300,0
|
|
20241016,205100,2276864200,22300,22300,22300,22300,0
|
|
20241016,205000,2276864200,22300,22300,22300,22300,0
|
|
20241016,204900,2276864200,22300,22300,22300,22300,0
|
|
20241016,204800,2276864200,22300,22300,22300,22300,0
|
|
20241016,204700,2276864200,22300,22300,22300,22300,0
|
|
20241016,204600,2276864200,22300,22300,22300,22300,0
|
|
20241016,204500,2276864200,22300,22300,22300,22300,0
|
|
20241016,204400,2276864200,22300,22300,22300,22300,0
|
|
20241016,204300,2276864200,22300,22300,22300,22300,0
|
|
20241016,204200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,204100,2276864200,22300,22300,22300,22300,0
|
|
20241016,204000,2276864200,22300,22300,22300,22300,0
|
|
20241016,203900,2276864200,22300,22300,22300,22300,0
|
|
20241016,203800,2276864200,22300,22300,22300,22300,0
|
|
20241016,203700,2276864200,22300,22300,22300,22300,0
|
|
20241016,203600,2276864200,22300,22300,22300,22300,0
|
|
20241016,203500,2276864200,22300,22300,22300,22300,0
|
|
20241016,203400,2276864200,22300,22300,22300,22300,0
|
|
20241016,203300,2276864200,22300,22300,22300,22300,0
|
|
20241016,203200,2276864200,22300,22300,22300,22300,0
|
|
20241016,203100,2276864200,22300,22300,22300,22300,0
|
|
20241016,203000,2276864200,22300,22300,22300,22300,0
|
|
20241016,202900,2276864200,22300,22300,22300,22300,0
|
|
20241016,202800,2276864200,22300,22300,22300,22300,0
|
|
20241016,202700,2276864200,22300,22300,22300,22300,0
|
|
20241016,202600,2276864200,22300,22300,22300,22300,0
|
|
20241016,202500,2276864200,22300,22300,22300,22300,0
|
|
20241016,202400,2276864200,22300,22300,22300,22300,0
|
|
20241016,202300,2276864200,22300,22300,22300,22300,0
|
|
20241016,202200,2276864200,22300,22300,22300,22300,0
|
|
20241016,202100,2276864200,22300,22300,22300,22300,0
|
|
20241016,202000,2276864200,22300,22300,22300,22300,0
|
|
20241016,201900,2276864200,22300,22300,22300,22300,0
|
|
20241016,201800,2276864200,22300,22300,22300,22300,0
|
|
20241016,201700,2276864200,22300,22300,22300,22300,0
|
|
20241016,201600,2276864200,22300,22300,22300,22300,0
|
|
20241016,201500,2276864200,22300,22300,22300,22300,0
|
|
20241016,201400,2276864200,22300,22300,22300,22300,0
|
|
20241016,201300,2276864200,22300,22300,22300,22300,0
|
|
20241016,201200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,201100,2276864200,22300,22300,22300,22300,0
|
|
20241016,201000,2276864200,22300,22300,22300,22300,0
|
|
20241016,200900,2276864200,22300,22300,22300,22300,0
|
|
20241016,200800,2276864200,22300,22300,22300,22300,0
|
|
20241016,200700,2276864200,22300,22300,22300,22300,0
|
|
20241016,200600,2276864200,22300,22300,22300,22300,0
|
|
20241016,200500,2276864200,22300,22300,22300,22300,0
|
|
20241016,200400,2276864200,22300,22300,22300,22300,0
|
|
20241016,200300,2276864200,22300,22300,22300,22300,0
|
|
20241016,200200,2276864200,22300,22300,22300,22300,0
|
|
20241016,200100,2276864200,22300,22300,22300,22300,0
|
|
20241016,200000,2276864200,22300,22300,22300,22300,0
|
|
20241016,195900,2276864200,22300,22300,22300,22300,0
|
|
20241016,195800,2276864200,22300,22300,22300,22300,0
|
|
20241016,195700,2276864200,22300,22300,22300,22300,0
|
|
20241016,195600,2276864200,22300,22300,22300,22300,0
|
|
20241016,195500,2276864200,22300,22300,22300,22300,0
|
|
20241016,195400,2276864200,22300,22300,22300,22300,0
|
|
20241016,195300,2276864200,22300,22300,22300,22300,0
|
|
20241016,195200,2276864200,22300,22300,22300,22300,0
|
|
20241016,195100,2276864200,22300,22300,22300,22300,0
|
|
20241016,195000,2276864200,22300,22300,22300,22300,0
|
|
20241016,194900,2276864200,22300,22300,22300,22300,0
|
|
20241016,194800,2276864200,22300,22300,22300,22300,0
|
|
20241016,194700,2276864200,22300,22300,22300,22300,0
|
|
20241016,194600,2276864200,22300,22300,22300,22300,0
|
|
20241016,194500,2276864200,22300,22300,22300,22300,0
|
|
20241016,194400,2276864200,22300,22300,22300,22300,0
|
|
20241016,194300,2276864200,22300,22300,22300,22300,0
|
|
20241016,194200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,194100,2276864200,22300,22300,22300,22300,0
|
|
20241016,194000,2276864200,22300,22300,22300,22300,0
|
|
20241016,193900,2276864200,22300,22300,22300,22300,0
|
|
20241016,193800,2276864200,22300,22300,22300,22300,0
|
|
20241016,193700,2276864200,22300,22300,22300,22300,0
|
|
20241016,193600,2276864200,22300,22300,22300,22300,0
|
|
20241016,193500,2276864200,22300,22300,22300,22300,0
|
|
20241016,193400,2276864200,22300,22300,22300,22300,0
|
|
20241016,193300,2276864200,22300,22300,22300,22300,0
|
|
20241016,193200,2276864200,22300,22300,22300,22300,0
|
|
20241016,193100,2276864200,22300,22300,22300,22300,0
|
|
20241016,193000,2276864200,22300,22300,22300,22300,0
|
|
20241016,192900,2276864200,22300,22300,22300,22300,0
|
|
20241016,192800,2276864200,22300,22300,22300,22300,0
|
|
20241016,192700,2276864200,22300,22300,22300,22300,0
|
|
20241016,192600,2276864200,22300,22300,22300,22300,0
|
|
20241016,192500,2276864200,22300,22300,22300,22300,0
|
|
20241016,192400,2276864200,22300,22300,22300,22300,0
|
|
20241016,192300,2276864200,22300,22300,22300,22300,0
|
|
20241016,192200,2276864200,22300,22300,22300,22300,0
|
|
20241016,192100,2276864200,22300,22300,22300,22300,0
|
|
20241016,192000,2276864200,22300,22300,22300,22300,0
|
|
20241016,191900,2276864200,22300,22300,22300,22300,0
|
|
20241016,191800,2276864200,22300,22300,22300,22300,0
|
|
20241016,191700,2276864200,22300,22300,22300,22300,0
|
|
20241016,191600,2276864200,22300,22300,22300,22300,0
|
|
20241016,191500,2276864200,22300,22300,22300,22300,0
|
|
20241016,191400,2276864200,22300,22300,22300,22300,0
|
|
20241016,191300,2276864200,22300,22300,22300,22300,0
|
|
20241016,191200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,191100,2276864200,22300,22300,22300,22300,0
|
|
20241016,191000,2276864200,22300,22300,22300,22300,0
|
|
20241016,190900,2276864200,22300,22300,22300,22300,0
|
|
20241016,190800,2276864200,22300,22300,22300,22300,0
|
|
20241016,190700,2276864200,22300,22300,22300,22300,0
|
|
20241016,190600,2276864200,22300,22300,22300,22300,0
|
|
20241016,190500,2276864200,22300,22300,22300,22300,0
|
|
20241016,190400,2276864200,22300,22300,22300,22300,0
|
|
20241016,190300,2276864200,22300,22300,22300,22300,0
|
|
20241016,190200,2276864200,22300,22300,22300,22300,0
|
|
20241016,190100,2276864200,22300,22300,22300,22300,0
|
|
20241016,190000,2276864200,22300,22300,22300,22300,0
|
|
20241016,185900,2276864200,22300,22300,22300,22300,0
|
|
20241016,185800,2276864200,22300,22300,22300,22300,0
|
|
20241016,185700,2276864200,22300,22300,22300,22300,0
|
|
20241016,185600,2276864200,22300,22300,22300,22300,0
|
|
20241016,185500,2276864200,22300,22300,22300,22300,0
|
|
20241016,185400,2276864200,22300,22300,22300,22300,0
|
|
20241016,185300,2276864200,22300,22300,22300,22300,0
|
|
20241016,185200,2276864200,22300,22300,22300,22300,0
|
|
20241016,185100,2276864200,22300,22300,22300,22300,0
|
|
20241016,185000,2276864200,22300,22300,22300,22300,0
|
|
20241016,184900,2276864200,22300,22300,22300,22300,0
|
|
20241016,184800,2276864200,22300,22300,22300,22300,0
|
|
20241016,184700,2276864200,22300,22300,22300,22300,0
|
|
20241016,184600,2276864200,22300,22300,22300,22300,0
|
|
20241016,184500,2276864200,22300,22300,22300,22300,0
|
|
20241016,184400,2276864200,22300,22300,22300,22300,0
|
|
20241016,184300,2276864200,22300,22300,22300,22300,0
|
|
20241016,184200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,184100,2276864200,22300,22300,22300,22300,0
|
|
20241016,184000,2276864200,22300,22300,22300,22300,0
|
|
20241016,183900,2276864200,22300,22300,22300,22300,0
|
|
20241016,183800,2276864200,22300,22300,22300,22300,0
|
|
20241016,183700,2276864200,22300,22300,22300,22300,0
|
|
20241016,183600,2276864200,22300,22300,22300,22300,0
|
|
20241016,183500,2276864200,22300,22300,22300,22300,0
|
|
20241016,183400,2276864200,22300,22300,22300,22300,0
|
|
20241016,183300,2276864200,22300,22300,22300,22300,0
|
|
20241016,183200,2276864200,22300,22300,22300,22300,0
|
|
20241016,183100,2276864200,22300,22300,22300,22300,0
|
|
20241016,183000,2276864200,22300,22300,22300,22300,0
|
|
20241016,182900,2276864200,22300,22300,22300,22300,0
|
|
20241016,182800,2276864200,22300,22300,22300,22300,0
|
|
20241016,182700,2276864200,22300,22300,22300,22300,0
|
|
20241016,182600,2276864200,22300,22300,22300,22300,0
|
|
20241016,182500,2276864200,22300,22300,22300,22300,0
|
|
20241016,182400,2276864200,22300,22300,22300,22300,0
|
|
20241016,182300,2276864200,22300,22300,22300,22300,0
|
|
20241016,182200,2276864200,22300,22300,22300,22300,0
|
|
20241016,182100,2276864200,22300,22300,22300,22300,0
|
|
20241016,182000,2276864200,22300,22300,22300,22300,0
|
|
20241016,181900,2276864200,22300,22300,22300,22300,0
|
|
20241016,181800,2276864200,22300,22300,22300,22300,0
|
|
20241016,181700,2276864200,22300,22300,22300,22300,0
|
|
20241016,181600,2276864200,22300,22300,22300,22300,0
|
|
20241016,181500,2276864200,22300,22300,22300,22300,0
|
|
20241016,181400,2276864200,22300,22300,22300,22300,0
|
|
20241016,181300,2276864200,22300,22300,22300,22300,0
|
|
20241016,181200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,181100,2276864200,22300,22300,22300,22300,0
|
|
20241016,181000,2276864200,22300,22300,22300,22300,0
|
|
20241016,180900,2276864200,22300,22300,22300,22300,0
|
|
20241016,180800,2276864200,22300,22300,22300,22300,0
|
|
20241016,180700,2276864200,22300,22300,22300,22300,0
|
|
20241016,180600,2276864200,22300,22300,22300,22300,0
|
|
20241016,180500,2276864200,22300,22300,22300,22300,0
|
|
20241016,180400,2276864200,22300,22300,22300,22300,0
|
|
20241016,180300,2276864200,22300,22300,22300,22300,0
|
|
20241016,180200,2276864200,22300,22300,22300,22300,0
|
|
20241016,180100,2276864200,22300,22300,22300,22300,0
|
|
20241016,180000,2276864200,22300,22300,22300,22300,0
|
|
20241016,175900,2276864200,22300,22300,22300,22300,0
|
|
20241016,175800,2276864200,22300,22300,22300,22300,0
|
|
20241016,175700,2276864200,22300,22300,22300,22300,0
|
|
20241016,175600,2276864200,22300,22300,22300,22300,0
|
|
20241016,175500,2276864200,22300,22300,22300,22300,0
|
|
20241016,175400,2276864200,22300,22300,22300,22300,0
|
|
20241016,175300,2276864200,22300,22300,22300,22300,0
|
|
20241016,175200,2276864200,22300,22300,22300,22300,0
|
|
20241016,175100,2276864200,22300,22300,22300,22300,0
|
|
20241016,175000,2276864200,22300,22300,22300,22300,0
|
|
20241016,174900,2276864200,22300,22300,22300,22300,0
|
|
20241016,174800,2276864200,22300,22300,22300,22300,0
|
|
20241016,174700,2276864200,22300,22300,22300,22300,0
|
|
20241016,174600,2276864200,22300,22300,22300,22300,0
|
|
20241016,174500,2276864200,22300,22300,22300,22300,0
|
|
20241016,174400,2276864200,22300,22300,22300,22300,0
|
|
20241016,174300,2276864200,22300,22300,22300,22300,0
|
|
20241016,174200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,174100,2276864200,22300,22300,22300,22300,0
|
|
20241016,174000,2276864200,22300,22300,22300,22300,0
|
|
20241016,173900,2276864200,22300,22300,22300,22300,0
|
|
20241016,173800,2276864200,22300,22300,22300,22300,0
|
|
20241016,173700,2276864200,22300,22300,22300,22300,0
|
|
20241016,173600,2276864200,22300,22300,22300,22300,0
|
|
20241016,173500,2276864200,22300,22300,22300,22300,0
|
|
20241016,173400,2276864200,22300,22300,22300,22300,0
|
|
20241016,173300,2276864200,22300,22300,22300,22300,0
|
|
20241016,173200,2276864200,22300,22300,22300,22300,0
|
|
20241016,173100,2276864200,22300,22300,22300,22300,0
|
|
20241016,173000,2276864200,22300,22300,22300,22300,0
|
|
20241016,172900,2276864200,22300,22300,22300,22300,0
|
|
20241016,172800,2276864200,22300,22300,22300,22300,0
|
|
20241016,172700,2276864200,22300,22300,22300,22300,0
|
|
20241016,172600,2276864200,22300,22300,22300,22300,0
|
|
20241016,172500,2276864200,22300,22300,22300,22300,0
|
|
20241016,172400,2276864200,22300,22300,22300,22300,0
|
|
20241016,172300,2276864200,22300,22300,22300,22300,0
|
|
20241016,172200,2276864200,22300,22300,22300,22300,0
|
|
20241016,172100,2276864200,22300,22300,22300,22300,0
|
|
20241016,172000,2276864200,22300,22300,22300,22300,0
|
|
20241016,171900,2276864200,22300,22300,22300,22300,0
|
|
20241016,171800,2276864200,22300,22300,22300,22300,0
|
|
20241016,171700,2276864200,22300,22300,22300,22300,0
|
|
20241016,171600,2276864200,22300,22300,22300,22300,0
|
|
20241016,171500,2276864200,22300,22300,22300,22300,0
|
|
20241016,171400,2276864200,22300,22300,22300,22300,0
|
|
20241016,171300,2276864200,22300,22300,22300,22300,0
|
|
20241016,171200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,171100,2276864200,22300,22300,22300,22300,0
|
|
20241016,171000,2276864200,22300,22300,22300,22300,0
|
|
20241016,170900,2276864200,22300,22300,22300,22300,0
|
|
20241016,170800,2276864200,22300,22300,22300,22300,0
|
|
20241016,170700,2276864200,22300,22300,22300,22300,0
|
|
20241016,170600,2276864200,22300,22300,22300,22300,0
|
|
20241016,170500,2276864200,22300,22300,22300,22300,0
|
|
20241016,170400,2276864200,22300,22300,22300,22300,0
|
|
20241016,170300,2276864200,22300,22300,22300,22300,0
|
|
20241016,170200,2276864200,22300,22300,22300,22300,0
|
|
20241016,170100,2276864200,22300,22300,22300,22300,0
|
|
20241016,170000,2276864200,22300,22300,22300,22300,0
|
|
20241016,165900,2276864200,22300,22300,22300,22300,0
|
|
20241016,165800,2276864200,22300,22300,22300,22300,0
|
|
20241016,165700,2276864200,22300,22300,22300,22300,0
|
|
20241016,165600,2276864200,22300,22300,22300,22300,0
|
|
20241016,165500,2276864200,22300,22300,22300,22300,0
|
|
20241016,165400,2276864200,22300,22300,22300,22300,0
|
|
20241016,165300,2276864200,22300,22300,22300,22300,0
|
|
20241016,165200,2276864200,22300,22300,22300,22300,0
|
|
20241016,165100,2276864200,22300,22300,22300,22300,0
|
|
20241016,165000,2276864200,22300,22300,22300,22300,0
|
|
20241016,164900,2276864200,22300,22300,22300,22300,0
|
|
20241016,164800,2276864200,22300,22300,22300,22300,0
|
|
20241016,164700,2276864200,22300,22300,22300,22300,0
|
|
20241016,164600,2276864200,22300,22300,22300,22300,0
|
|
20241016,164500,2276864200,22300,22300,22300,22300,0
|
|
20241016,164400,2276864200,22300,22300,22300,22300,0
|
|
20241016,164300,2276864200,22300,22300,22300,22300,0
|
|
20241016,164200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,164100,2276864200,22300,22300,22300,22300,0
|
|
20241016,164000,2276864200,22300,22300,22300,22300,0
|
|
20241016,163900,2276864200,22300,22300,22300,22300,0
|
|
20241016,163800,2276864200,22300,22300,22300,22300,0
|
|
20241016,163700,2276864200,22300,22300,22300,22300,0
|
|
20241016,163600,2276864200,22300,22300,22300,22300,0
|
|
20241016,163500,2276864200,22300,22300,22300,22300,0
|
|
20241016,163400,2276864200,22300,22300,22300,22300,0
|
|
20241016,163300,2276864200,22300,22300,22300,22300,0
|
|
20241016,163200,2276864200,22300,22300,22300,22300,0
|
|
20241016,163100,2276864200,22300,22300,22300,22300,0
|
|
20241016,163000,2276864200,22300,22300,22300,22300,0
|
|
20241016,162900,2276864200,22300,22300,22300,22300,0
|
|
20241016,162800,2276864200,22300,22300,22300,22300,0
|
|
20241016,162700,2276864200,22300,22300,22300,22300,0
|
|
20241016,162600,2276864200,22300,22300,22300,22300,0
|
|
20241016,162500,2276864200,22300,22300,22300,22300,0
|
|
20241016,162400,2276864200,22300,22300,22300,22300,0
|
|
20241016,162300,2276864200,22300,22300,22300,22300,0
|
|
20241016,162200,2276864200,22300,22300,22300,22300,0
|
|
20241016,162100,2276864200,22300,22300,22300,22300,0
|
|
20241016,162000,2276864200,22300,22300,22300,22300,0
|
|
20241016,161900,2276864200,22300,22300,22300,22300,0
|
|
20241016,161800,2276864200,22300,22300,22300,22300,0
|
|
20241016,161700,2276864200,22300,22300,22300,22300,0
|
|
20241016,161600,2276864200,22300,22300,22300,22300,0
|
|
20241016,161500,2276864200,22300,22300,22300,22300,0
|
|
20241016,161400,2276864200,22300,22300,22300,22300,0
|
|
20241016,161300,2276864200,22300,22300,22300,22300,0
|
|
20241016,161200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,161100,2276864200,22300,22300,22300,22300,0
|
|
20241016,161000,2276864200,22300,22300,22300,22300,0
|
|
20241016,160900,2276864200,22300,22300,22300,22300,0
|
|
20241016,160800,2276864200,22300,22300,22300,22300,0
|
|
20241016,160700,2276864200,22300,22300,22300,22300,0
|
|
20241016,160600,2276864200,22300,22300,22300,22300,0
|
|
20241016,160500,2276864200,22300,22300,22300,22300,0
|
|
20241016,160400,2276864200,22300,22300,22300,22300,0
|
|
20241016,160300,2276864200,22300,22300,22300,22300,0
|
|
20241016,160200,2276864200,22300,22300,22300,22300,0
|
|
20241016,160100,2276864200,22300,22300,22300,22300,0
|
|
20241016,160000,2276864200,22300,22300,22300,22300,0
|
|
20241016,155900,2276864200,22300,22300,22300,22300,0
|
|
20241016,155800,2276864200,22300,22300,22300,22300,0
|
|
20241016,155700,2276864200,22300,22300,22300,22300,0
|
|
20241016,155600,2276864200,22300,22300,22300,22300,0
|
|
20241016,155500,2276864200,22300,22300,22300,22300,0
|
|
20241016,155400,2276864200,22300,22300,22300,22300,0
|
|
20241016,155300,2276864200,22300,22300,22300,22300,0
|
|
20241016,155200,2276864200,22300,22300,22300,22300,0
|
|
20241016,155100,2276864200,22300,22300,22300,22300,0
|
|
20241016,155000,2276864200,22300,22300,22300,22300,0
|
|
20241016,154900,2276864200,22300,22300,22300,22300,0
|
|
20241016,154800,2276864200,22300,22300,22300,22300,0
|
|
20241016,154700,2276864200,22300,22300,22300,22300,0
|
|
20241016,154600,2276864200,22300,22300,22300,22300,0
|
|
20241016,154500,2276864200,22300,22300,22300,22300,0
|
|
20241016,154400,2276864200,22300,22300,22300,22300,0
|
|
20241016,154300,2276864200,22300,22300,22300,22300,0
|
|
20241016,154200,2276864200,22300,22300,22300,22300,3064
|
|
20241016,154100,2276864200,22300,22300,22300,22300,0
|
|
20241016,154000,2276864200,22300,22300,22300,22300,0
|
|
20241016,153900,2276864200,22300,22300,22300,22300,0
|
|
20241016,153800,2276864200,22300,22300,22300,22300,0
|
|
20241016,153700,2276864200,22300,22300,22300,22300,0
|
|
20241016,153600,2276864200,22300,22300,22300,22300,0
|
|
20241016,153500,2276864200,22300,22300,22300,22300,0
|
|
20241016,153400,2276864200,22300,22300,22300,22300,0
|
|
20241016,153300,2276864200,22300,22300,22300,22300,0
|
|
20241016,153200,2276864200,22300,22300,22300,22300,0
|
|
20241016,153100,2276864200,22300,22300,22300,22300,0
|
|
20241016,153000,2276864200,22300,22300,22300,22300,3064
|
|
20241016,152900,2208537000,22250,22250,22250,22250,0
|
|
20241016,152800,2208537000,22250,22250,22250,22250,0
|
|
20241016,152700,2208537000,22250,22250,22250,22250,0
|
|
20241016,152600,2208537000,22250,22250,22250,22250,0
|
|
20241016,152500,2208537000,22250,22250,22250,22250,0
|
|
20241016,152400,2208537000,22250,22250,22250,22250,0
|
|
20241016,152300,2208537000,22250,22250,22250,22250,0
|
|
20241016,152200,2208537000,22250,22250,22250,22250,0
|
|
20241016,152100,2208537000,22250,22250,22250,22250,0
|
|
20241016,152000,2208537000,22250,22250,22250,22250,0
|
|
20241016,151900,2208537000,22250,22350,22350,22250,800
|
|
20241016,151800,2190709650,22350,22300,22350,22300,654
|
|
20241016,151700,2176125050,22250,22300,22300,22250,1347
|
|
20241016,151600,2146109800,22300,22300,22350,22300,727
|
|
20241016,151500,2129897600,22350,22300,22350,22300,1015
|
|
20241016,151400,2107258000,22350,22350,22350,22350,37
|
|
20241016,151300,2106431050,22300,22300,22350,22300,315
|
|
20241016,151200,2099406500,22300,22300,22300,22300,45
|
|
20241016,151100,2098403000,22350,22350,22350,22300,102
|
|
20241016,151000,2096125800,22350,22350,22350,22350,7
|
|
20241016,150900,2095969350,22350,22350,22400,22350,1006
|
|
20241016,150800,2073485100,22350,22300,22350,22300,101
|
|
20241016,150700,2071232750,22300,22300,22300,22300,620
|
|
20241016,150600,2057406750,22300,22300,22300,22300,136
|
|
20241016,150500,2054373950,22300,22300,22300,22300,1153
|
|
20241016,150400,2028662050,22350,22350,22400,22350,25
|
|
20241016,150300,2028103250,22350,22400,22400,22350,223
|
|
20241016,150200,2023118050,22400,22350,22400,22300,40
|
|
20241016,150100,2022225000,22350,22350,22350,22350,537
|
|
20241016,150000,2010223050,22350,22350,22350,22350,2
|
|
20241016,145900,2010178350,22350,22350,22350,22350,93
|
|
20241016,145800,2008099800,22350,22300,22350,22300,530
|
|
20241016,145700,1996275300,22350,22300,22350,22300,260
|
|
20241016,145600,1990472300,22350,22300,22350,22300,692
|
|
20241016,145500,1975030350,22300,22300,22300,22300,5
|
|
20241016,145400,1974918850,22300,22350,22350,22300,469
|
|
20241016,145300,1964459900,22350,22350,22350,22350,10
|
|
20241016,145200,1964236400,22300,22300,22300,22300,1
|
|
20241016,145100,1964214100,22300,22350,22350,22300,615
|
|
20241016,145000,1950493950,22300,22300,22300,22300,500
|
|
20241016,144900,1939343950,22350,22300,22350,22300,363
|
|
20241016,144800,1931247600,22350,22350,22350,22350,199
|
|
20241016,144700,1926799950,22350,22350,22350,22350,18
|
|
20241016,144600,1926397650,22350,22300,22400,22300,144
|
|
20241016,144500,1923179400,22350,22350,22350,22350,194
|
|
20241016,144400,1918843500,22350,22350,22350,22350,584
|
|
20241016,144300,1905791100,22350,22350,22350,22300,70
|
|
20241016,144200,1904227200,22350,22350,22350,22350,30
|
|
20241016,144100,1903556700,22300,22350,22350,22300,128
|
|
20241016,144000,1900697950,22350,22300,22350,22300,231
|
|
20241016,143900,1895546250,22300,22350,22350,22300,113
|
|
20241016,143800,1893026300,22350,22350,22350,22350,24
|
|
20241016,143700,1892489900,22350,22350,22350,22350,0
|
|
20241016,143600,1892489900,22350,22350,22350,22350,109
|
|
20241016,143500,1890053750,22300,22300,22300,22300,9
|
|
20241016,143400,1889853050,22300,22300,22300,22300,81
|
|
20241016,143300,1888046750,22300,22350,22350,22300,3160
|
|
20241016,143200,1817527500,22350,22350,22350,22350,186
|
|
20241016,143100,1813370400,22350,22350,22350,22350,50
|
|
20241016,143000,1812252900,22400,22400,22400,22400,11
|
|
20241016,142900,1812006500,22400,22400,22400,22400,39
|
|
20241016,142800,1811132900,22400,22400,22400,22400,8
|
|
20241016,142700,1810953700,22350,22350,22350,22350,55
|
|
20241016,142600,1809724450,22350,22350,22350,22350,203
|
|
20241016,142500,1805187400,22350,22350,22350,22350,1
|
|
20241016,142400,1805165050,22350,22400,22400,22350,46
|
|
20241016,142300,1804135950,22400,22400,22400,22400,0
|
|
20241016,142200,1804135950,22400,22400,22400,22400,241
|
|
20241016,142100,1798737550,22400,22350,22400,22350,164
|
|
20241016,142000,1795071950,22400,22400,22400,22400,110
|
|
20241016,141900,1792607950,22400,22350,22400,22350,6
|
|
20241016,141800,1792473800,22400,22400,22400,22400,90
|
|
20241016,141700,1790457800,22400,22350,22400,22350,26
|
|
20241016,141600,1789876200,22350,22350,22350,22350,48
|
|
20241016,141500,1788803400,22350,22350,22350,22300,205
|
|
20241016,141400,1784222200,22300,22300,22300,22300,181
|
|
20241016,141300,1780185900,22300,22350,22350,22300,34
|
|
20241016,141200,1779426800,22350,22350,22350,22350,1282
|
|
20241016,141100,1750774100,22350,22350,22350,22350,240
|
|
20241016,141000,1745410100,22350,22350,22350,22350,0
|
|
20241016,140900,1745410100,22350,22400,22400,22350,109
|
|
20241016,140800,1742973900,22400,22400,22400,22400,44
|
|
20241016,140700,1741988300,22400,22400,22400,22400,100
|
|
20241016,140600,1739748300,22400,22400,22400,22400,6
|
|
20241016,140500,1739613900,22400,22400,22400,22400,153
|
|
20241016,140400,1736186700,22400,22400,22400,22400,0
|
|
20241016,140300,1736186700,22400,22400,22400,22400,2
|
|
20241016,140200,1736141900,22400,22350,22400,22350,83
|
|
20241016,140100,1734286700,22350,22350,22350,22350,206
|
|
20241016,140000,1729682600,22350,22350,22350,22350,312
|
|
20241016,135900,1722709400,22350,22350,22350,22350,288
|
|
20241016,135800,1716272600,22350,22350,22350,22350,858
|
|
20241016,135700,1697096300,22350,22400,22400,22350,545
|
|
20241016,135600,1684908500,22400,22400,22400,22400,0
|
|
20241016,135500,1684908500,22400,22400,22400,22400,0
|
|
20241016,135400,1684908500,22400,22400,22400,22400,126
|
|
20241016,135300,1682086100,22400,22400,22400,22400,0
|
|
20241016,135200,1682086100,22400,22400,22400,22400,218
|
|
20241016,135100,1677202900,22400,22400,22400,22400,4
|
|
20241016,135000,1677113300,22400,22350,22400,22350,81
|
|
20241016,134900,1675301000,22400,22400,22400,22400,98
|
|
20241016,134800,1673105800,22400,22400,22400,22400,110
|
|
20241016,134700,1670641800,22350,22400,22400,22350,1743
|
|
20241016,134600,1631598650,22400,22400,22400,22400,95
|
|
20241016,134500,1629470650,22450,22400,22450,22400,29
|
|
20241016,134400,1628820650,22400,22400,22450,22400,73
|
|
20241016,134300,1627184800,22400,22400,22400,22400,0
|
|
20241016,134200,1627184800,22400,22450,22450,22400,283
|
|
20241016,134100,1620835600,22450,22450,22450,22450,0
|
|
20241016,134000,1620835600,22450,22450,22450,22450,0
|
|
20241016,133900,1620835600,22450,22400,22450,22400,243
|
|
20241016,133800,1615392350,22400,22450,22450,22400,56
|
|
20241016,133700,1614137750,22450,22400,22450,22400,4
|
|
20241016,133600,1614048050,22400,22450,22450,22400,93
|
|
20241016,133500,1611962250,22450,22450,22450,22450,0
|
|
20241016,133400,1611962250,22450,22450,22450,22450,542
|
|
20241016,133300,1599794350,22450,22450,22450,22450,35
|
|
20241016,133200,1599008600,22450,22450,22450,22450,300
|
|
20241016,133100,1592273600,22450,22400,22450,22400,101
|
|
20241016,133000,1590006650,22450,22500,22500,22450,108
|
|
20241016,132900,1587579900,22550,22500,22550,22500,67
|
|
20241016,132800,1586071400,22500,22500,22500,22500,19
|
|
20241016,132700,1585643900,22450,22450,22450,22450,76
|
|
20241016,132600,1583937700,22450,22450,22450,22450,2
|
|
20241016,132500,1583892800,22450,22450,22450,22450,2
|
|
20241016,132400,1583847900,22450,22450,22450,22450,61
|
|
20241016,132300,1582478450,22450,22450,22450,22450,103
|
|
20241016,132200,1580166100,22500,22450,22500,22400,61
|
|
20241016,132100,1578798750,22450,22500,22500,22450,281
|
|
20241016,132000,1572490050,22500,22450,22500,22450,142
|
|
20241016,131900,1569302050,22500,22450,22500,22450,301
|
|
20241016,131800,1562544550,22450,22500,22500,22450,28
|
|
20241016,131700,1561915900,22500,22500,22500,22500,7
|
|
20241016,131600,1561758400,22550,22550,22550,22550,5
|
|
20241016,131500,1561645650,22550,22550,22550,22550,12
|
|
20241016,131400,1561375050,22550,22500,22550,22500,4
|
|
20241016,131300,1561284900,22550,22450,22550,22450,292
|
|
20241016,131200,1554728700,22450,22400,22450,22400,861
|
|
20241016,131100,1535441750,22400,22350,22400,22350,770
|
|
20241016,131000,1518232150,22350,22350,22350,22300,136
|
|
20241016,130900,1515192700,22300,22350,22400,22300,2318
|
|
20241016,130800,1463403800,22350,22400,22400,22350,1073
|
|
20241016,130700,1439369600,22400,22400,22400,22400,992
|
|
20241016,130600,1417148800,22400,22400,22400,22400,348
|
|
20241016,130500,1409353600,22400,22450,22450,22400,123
|
|
20241016,130400,1406592300,22450,22400,22450,22400,97
|
|
20241016,130300,1404418400,22400,22450,22450,22400,130
|
|
20241016,130200,1401505650,22450,22500,22500,22400,538
|
|
20241016,130100,1389433550,22500,22500,22500,22500,43
|
|
20241016,130000,1388466050,22500,22500,22500,22500,5
|
|
20241016,125900,1388353550,22500,22500,22500,22500,31
|
|
20241016,125800,1387656050,22450,22500,22500,22400,312
|
|
20241016,125700,1380662450,22450,22500,22500,22450,472
|
|
20241016,125600,1370065900,22500,22500,22500,22500,0
|
|
20241016,125500,1370065900,22500,22450,22500,22450,50
|
|
20241016,125400,1368943350,22500,22500,22500,22450,338
|
|
20241016,125300,1361353100,22500,22500,22550,22500,288
|
|
20241016,125200,1354873050,22500,22550,22550,22450,360
|
|
20241016,125100,1346790900,22500,22500,22500,22500,92
|
|
20241016,125000,1344720900,22500,22500,22500,22500,8
|
|
20241016,124900,1344540900,22550,22550,22550,22550,3
|
|
20241016,124800,1344473250,22550,22550,22550,22450,103
|
|
20241016,124700,1342160550,22550,22550,22550,22550,1
|
|
20241016,124600,1342138000,22450,22450,22450,22450,131
|
|
20241016,124500,1339197050,22450,22450,22450,22400,195
|
|
20241016,124400,1334823550,22450,22450,22450,22450,473
|
|
20241016,124300,1324204700,22500,22450,22500,22450,405
|
|
20241016,124200,1315112200,22450,22450,22450,22450,340
|
|
20241016,124100,1307479200,22450,22450,22450,22450,0
|
|
20241016,124000,1307479200,22450,22550,22550,22450,885
|
|
20241016,123900,1287603450,22500,22500,22500,22500,10
|
|
20241016,123800,1287378450,22500,22500,22500,22500,64
|
|
20241016,123700,1285938450,22500,22500,22500,22500,293
|
|
20241016,123600,1279345950,22500,22500,22500,22500,1
|
|
20241016,123500,1279323450,22550,22550,22550,22550,44
|
|
20241016,123400,1278331250,22550,22550,22550,22550,0
|
|
20241016,123300,1278331250,22550,22550,22550,22550,3
|
|
20241016,123200,1278263600,22550,22550,22550,22550,1
|
|
20241016,123100,1278241050,22550,22550,22550,22550,1
|
|
20241016,123000,1278218500,22600,22500,22600,22500,71
|
|
20241016,122900,1276620900,22550,22550,22550,22550,0
|
|
20241016,122800,1276620900,22550,22550,22550,22550,0
|
|
20241016,122700,1276620900,22550,22550,22550,22550,1
|
|
20241016,122600,1276598350,22600,22600,22600,22600,0
|
|
20241016,122500,1276598350,22600,22600,22600,22600,17
|
|
20241016,122400,1276214150,22600,22500,22600,22500,36
|
|
20241016,122300,1275404050,22500,22500,22500,22500,1
|
|
20241016,122200,1275381550,22500,22500,22500,22450,1466
|
|
20241016,122100,1242469550,22500,22500,22500,22500,394
|
|
20241016,122000,1233604550,22500,22500,22500,22500,476
|
|
20241016,121900,1222894550,22500,22500,22500,22500,15
|
|
20241016,121800,1222557050,22500,22450,22500,22450,79
|
|
20241016,121700,1220780700,22450,22550,22550,22450,1663
|
|
20241016,121600,1183363550,22500,22500,22500,22500,167
|
|
20241016,121500,1179606050,22550,22500,22550,22500,166
|
|
20241016,121400,1175870550,22550,22550,22550,22550,282
|
|
20241016,121300,1169511450,22550,22550,22550,22550,0
|
|
20241016,121200,1169511450,22550,22550,22550,22550,0
|
|
20241016,121100,1169511450,22550,22550,22550,22550,108
|
|
20241016,121000,1167076050,22550,22550,22550,22550,1
|
|
20241016,120900,1167053500,22600,22600,22600,22600,0
|
|
20241016,120800,1167053500,22600,22600,22600,22600,7
|
|
20241016,120700,1166895300,22550,22550,22550,22550,10
|
|
20241016,120600,1166669800,22550,22550,22550,22550,42
|
|
20241016,120500,1165722700,22550,22600,22600,22550,72
|
|
20241016,120400,1164098550,22600,22600,22600,22600,37
|
|
20241016,120300,1163262350,22650,22650,22650,22600,42
|
|
20241016,120200,1162313050,22600,22650,22650,22600,31
|
|
20241016,120100,1161612400,22650,22550,22650,22550,2
|
|
20241016,120000,1161567200,22550,22600,22600,22550,75
|
|
20241016,115900,1159874750,22600,22600,22600,22600,650
|
|
20241016,115800,1145184750,22600,22550,22600,22550,144
|
|
20241016,115700,1141936400,22550,22550,22600,22550,429
|
|
20241016,115600,1132261500,22550,22550,22550,22550,77
|
|
20241016,115500,1130525150,22550,22550,22600,22550,4
|
|
20241016,115400,1130434850,22550,22550,22550,22550,101
|
|
20241016,115300,1128157300,22550,22550,22550,22500,272
|
|
20241016,115200,1122025050,22550,22550,22550,22550,208
|
|
20241016,115100,1117334650,22550,22550,22550,22550,1
|
|
20241016,115000,1117312100,22550,22550,22550,22550,230
|
|
20241016,114900,1112125600,22550,22600,22600,22550,115
|
|
20241016,114800,1109526650,22600,22600,22600,22600,1
|
|
20241016,114700,1109504050,22600,22550,22600,22550,64
|
|
20241016,114600,1108058250,22550,22550,22550,22550,1574
|
|
20241016,114500,1072564550,22550,22600,22600,22550,933
|
|
20241016,114400,1051484550,22650,22650,22650,22650,81
|
|
20241016,114300,1049649900,22600,22600,22600,22600,534
|
|
20241016,114200,1037581500,22600,22600,22600,22600,150
|
|
20241016,114100,1034191500,22600,22600,22600,22600,200
|
|
20241016,114000,1029671500,22600,22650,22650,22600,287
|
|
20241016,113900,1023184650,22650,22650,22650,22650,2
|
|
20241016,113800,1023139350,22600,22600,22600,22600,2
|
|
20241016,113700,1023094150,22600,22650,22700,22600,288
|
|
20241016,113600,1016575800,22600,22600,22600,22600,0
|
|
20241016,113500,1016575800,22600,22600,22600,22600,0
|
|
20241016,113400,1016575800,22600,22650,22650,22600,23
|
|
20241016,113300,1016055850,22600,22600,22600,22600,5
|
|
20241016,113200,1015942850,22600,22600,22600,22600,0
|
|
20241016,113100,1015942850,22600,22650,22650,22600,533
|
|
20241016,113000,1003896450,22650,22650,22650,22650,12
|
|
20241016,112900,1003624650,22650,22650,22650,22600,4277
|
|
20241016,112800,906961400,22650,22650,22650,22650,175
|
|
20241016,112700,902997650,22650,22650,22650,22650,299
|
|
20241016,112600,896225300,22650,22700,22700,22650,2072
|
|
20241016,112500,849270550,22750,22750,22750,22750,10
|
|
20241016,112400,849043050,22750,22700,22750,22700,97
|
|
20241016,112300,846841100,22750,22750,22750,22750,2
|
|
20241016,112200,846795600,22750,22700,22750,22700,301
|
|
20241016,112100,839962750,22700,22650,22700,22650,8
|
|
20241016,112000,839781200,22650,22650,22650,22650,0
|
|
20241016,111900,839781200,22650,22650,22650,22650,1114
|
|
20241016,111800,814549100,22650,22650,22650,22650,5
|
|
20241016,111700,814435850,22700,22700,22700,22700,820
|
|
20241016,111600,795821850,22700,22700,22700,22700,608
|
|
20241016,111500,782020250,22700,22700,22700,22700,0
|
|
20241016,111400,782020250,22700,22750,22750,22700,18
|
|
20241016,111300,781611600,22650,22700,22700,22650,951
|
|
20241016,111200,760034450,22750,22750,22750,22750,1
|
|
20241016,111100,760011700,22750,22750,22750,22750,7
|
|
20241016,111000,759852450,22750,22750,22750,22750,82
|
|
20241016,110900,757986950,22750,22700,22750,22700,794
|
|
20241016,110800,739959650,22700,22700,22700,22700,130
|
|
20241016,110700,737008650,22750,22700,22750,22700,325
|
|
20241016,110600,729631100,22700,22650,22700,22650,102
|
|
20241016,110500,727315750,22650,22650,22650,22650,89
|
|
20241016,110400,725299900,22700,22700,22700,22700,19
|
|
20241016,110300,724868600,22700,22650,22700,22650,87
|
|
20241016,110200,722896700,22650,22650,22650,22650,218
|
|
20241016,110100,717959000,22650,22650,22650,22650,41
|
|
20241016,110000,717030350,22650,22650,22650,22650,150
|
|
20241016,105900,713632850,22650,22650,22650,22650,24
|
|
20241016,105800,713089250,22650,22650,22700,22650,54
|
|
20241016,105700,711865950,22650,22650,22650,22650,51
|
|
20241016,105600,710710800,22700,22700,22700,22700,1
|
|
20241016,105500,710688100,22750,22750,22750,22750,1
|
|
20241016,105400,710665350,22650,22700,22700,22650,291
|
|
20241016,105300,704072700,22700,22700,22700,22700,1074
|
|
20241016,105200,679692900,22700,22700,22700,22700,0
|
|
20241016,105100,679692900,22700,22700,22700,22700,1
|
|
20241016,105000,679670200,22700,22700,22700,22700,111
|
|
20241016,104900,677150500,22700,22700,22700,22700,66
|
|
20241016,104800,675652300,22750,22750,22750,22750,37
|
|
20241016,104700,674810550,22750,22750,22750,22750,10
|
|
20241016,104600,674583050,22750,22750,22750,22750,48
|
|
20241016,104500,673491050,22750,22700,22750,22700,222
|
|
20241016,104400,668446600,22700,22700,22750,22700,137
|
|
20241016,104300,665331700,22700,22700,22700,22700,1
|
|
20241016,104200,665309000,22750,22750,22800,22750,102
|
|
20241016,104100,662988450,22750,22750,22800,22750,15
|
|
20241016,104000,662647150,22750,22750,22750,22700,128
|
|
20241016,103900,659735500,22750,22750,22750,22750,0
|
|
20241016,103800,659735500,22750,22750,22750,22750,20
|
|
20241016,103700,659280500,22800,22750,22800,22750,139
|
|
20241016,103600,656118200,22750,22750,22750,22750,1
|
|
20241016,103500,656095450,22750,22800,22800,22750,101
|
|
20241016,103400,653797650,22800,22750,22800,22700,247
|
|
20241016,103300,648178800,22750,22750,22750,22750,119
|
|
20241016,103200,645471550,22750,22750,22750,22750,30
|
|
20241016,103100,644789050,22750,22700,22750,22700,242
|
|
20241016,103000,639295600,22700,22700,22700,22700,100
|
|
20241016,102900,637025600,22700,22700,22700,22700,1
|
|
20241016,102800,637002900,22700,22700,22700,22700,50
|
|
20241016,102700,635867900,22700,22700,22700,22700,0
|
|
20241016,102600,635867900,22700,22750,22750,22700,52
|
|
20241016,102500,634686450,22700,22700,22700,22700,90
|
|
20241016,102400,632643450,22700,22750,22750,22700,122
|
|
20241016,102300,629872850,22700,22750,22750,22700,24
|
|
20241016,102200,629326950,22750,22750,22750,22750,48
|
|
20241016,102100,628234950,22750,22750,22750,22750,5
|
|
20241016,102000,628121200,22750,22700,22750,22700,74
|
|
20241016,101900,626437750,22700,22750,22750,22700,99
|
|
20241016,101800,624185800,22750,22750,22800,22750,69
|
|
20241016,101700,622615950,22700,22700,22700,22700,0
|
|
20241016,101600,622615950,22700,22800,22800,22700,100
|
|
20241016,101500,620342950,22750,22700,22750,22700,62
|
|
20241016,101400,618932500,22700,22750,22750,22700,116
|
|
20241016,101300,616295900,22750,22800,22800,22750,15
|
|
20241016,101200,615954400,22800,22800,22800,22750,57
|
|
20241016,101100,614655200,22750,22750,22750,22750,16
|
|
20241016,101000,614291200,22750,22750,22800,22700,193
|
|
20241016,100900,609902850,22750,22750,22750,22750,1
|
|
20241016,100800,609880100,22700,22700,22700,22700,805
|
|
20241016,100700,591606600,22700,22750,22750,22700,93
|
|
20241016,100600,589492850,22750,22750,22800,22750,461
|
|
20241016,100500,579005000,22750,22750,22750,22750,1
|
|
20241016,100400,578982250,22750,22800,22800,22750,11
|
|
20241016,100300,578731950,22800,22750,22800,22750,257
|
|
20241016,100200,572884600,22750,22700,22750,22700,86
|
|
20241016,100100,570931200,22700,22700,22700,22700,58
|
|
20241016,100000,569614600,22700,22750,22750,22700,32
|
|
20241016,095900,568888150,22750,22700,22750,22700,51
|
|
20241016,095800,567730400,22750,22750,22750,22750,50
|
|
20241016,095700,566592900,22750,22700,22750,22700,400
|
|
20241016,095600,557510400,22700,22700,22750,22700,62
|
|
20241016,095500,556102500,22700,22700,22700,22700,30
|
|
20241016,095400,555421500,22700,22700,22700,22700,90
|
|
20241016,095300,553378500,22700,22700,22700,22700,485
|
|
20241016,095200,542369000,22650,22650,22650,22650,396
|
|
20241016,095100,533399600,22700,22700,22700,22700,46
|
|
20241016,095000,532355400,22700,22700,22700,22650,557
|
|
20241016,094900,519711550,22700,22650,22700,22650,114
|
|
20241016,094800,517125950,22650,22700,22700,22650,358
|
|
20241016,094700,509005550,22700,22700,22700,22700,23
|
|
20241016,094600,508483450,22700,22700,22700,22700,132
|
|
20241016,094500,505487050,22700,22700,22700,22700,242
|
|
20241016,094400,499993650,22700,22700,22700,22700,109
|
|
20241016,094300,497519350,22700,22700,22750,22700,405
|
|
20241016,094200,488325350,22750,22750,22750,22750,0
|
|
20241016,094100,488325350,22750,22750,22750,22750,5
|
|
20241016,094000,488211600,22750,22750,22750,22750,77
|
|
20241016,093900,486459850,22700,22700,22700,22700,128
|
|
20241016,093800,483554250,22700,22750,22750,22700,256
|
|
20241016,093700,477742800,22750,22650,22750,22650,330
|
|
20241016,093600,470259800,22650,22700,22700,22650,297
|
|
20241016,093500,463521350,22700,22700,22700,22700,202
|
|
20241016,093400,458935950,22700,22750,22750,22700,142
|
|
20241016,093300,455707950,22750,22700,22750,22700,239
|
|
20241016,093200,450282550,22650,22650,22650,22650,50
|
|
20241016,093100,449150050,22650,22700,22700,22650,825
|
|
20241016,093000,430429950,22700,22700,22700,22700,1234
|
|
20241016,092900,402418150,22700,22750,22750,22700,308
|
|
20241016,092800,395421550,22700,22750,22750,22700,148
|
|
20241016,092700,392056300,22800,22750,22800,22700,358
|
|
20241016,092600,383913200,22750,22750,22750,22750,260
|
|
20241016,092500,377998200,22700,22750,22750,22700,206
|
|
20241016,092400,373321100,22750,22750,22750,22750,294
|
|
20241016,092300,366632600,22750,22750,22750,22750,158
|
|
20241016,092200,363038100,22800,22800,22800,22800,10
|
|
20241016,092100,362810100,22800,22750,22800,22700,473
|
|
20241016,092000,352050850,22750,22750,22750,22750,964
|
|
20241016,091900,330119850,22700,22700,22700,22700,310
|
|
20241016,091800,323082850,22700,22750,22750,22700,597
|
|
20241016,091700,309530850,22750,22750,22750,22700,1509
|
|
20241016,091600,275223550,22750,22800,22850,22750,257
|
|
20241016,091500,269365550,22800,22800,22850,22800,227
|
|
20241016,091400,264189850,22750,22800,22800,22750,873
|
|
20241016,091300,244298800,22750,22750,22750,22750,402
|
|
20241016,091200,235153300,22750,22700,22750,22700,239
|
|
20241016,091100,229721650,22750,22700,22750,22700,261
|
|
20241016,091000,223795950,22750,22700,22750,22650,295
|
|
20241016,090900,217092550,22700,22750,22750,22700,323
|
|
20241016,090800,209755150,22750,22650,22750,22650,973
|
|
20241016,090700,187647900,22700,22650,22750,22650,485
|
|
20241016,090600,176647250,22650,22700,22700,22650,321
|
|
20241016,090500,169364400,22700,22700,22700,22700,506
|
|
20241016,090400,157878200,22700,22700,22700,22650,886
|
|
20241016,090300,137774950,22700,22600,22800,22600,101
|
|
20241016,090200,135485150,22600,22700,22700,22550,2461
|
|
20241016,090100,79761750,22700,22700,22850,22700,518
|
|
20241016,090000,67997600,22700,22650,23000,22650,2994
|