767 lines
40 KiB
CSV
767 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,214400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,214300,2518756900,21750,21750,21750,21750,0
|
|
20241017,214200,2518756900,21750,21750,21750,21750,0
|
|
20241017,214100,2518756900,21750,21750,21750,21750,0
|
|
20241017,214000,2518756900,21750,21750,21750,21750,0
|
|
20241017,213900,2518756900,21750,21750,21750,21750,0
|
|
20241017,213800,2518756900,21750,21750,21750,21750,0
|
|
20241017,213700,2518756900,21750,21750,21750,21750,0
|
|
20241017,213600,2518756900,21750,21750,21750,21750,0
|
|
20241017,213500,2518756900,21750,21750,21750,21750,0
|
|
20241017,213400,2518756900,21750,21750,21750,21750,0
|
|
20241017,213300,2518756900,21750,21750,21750,21750,0
|
|
20241017,213200,2518756900,21750,21750,21750,21750,0
|
|
20241017,213100,2518756900,21750,21750,21750,21750,0
|
|
20241017,213000,2518756900,21750,21750,21750,21750,0
|
|
20241017,212900,2518756900,21750,21750,21750,21750,0
|
|
20241017,212800,2518756900,21750,21750,21750,21750,0
|
|
20241017,212700,2518756900,21750,21750,21750,21750,0
|
|
20241017,212600,2518756900,21750,21750,21750,21750,0
|
|
20241017,212500,2518756900,21750,21750,21750,21750,0
|
|
20241017,212400,2518756900,21750,21750,21750,21750,0
|
|
20241017,212300,2518756900,21750,21750,21750,21750,0
|
|
20241017,212200,2518756900,21750,21750,21750,21750,0
|
|
20241017,212100,2518756900,21750,21750,21750,21750,0
|
|
20241017,212000,2518756900,21750,21750,21750,21750,0
|
|
20241017,211900,2518756900,21750,21750,21750,21750,0
|
|
20241017,211800,2518756900,21750,21750,21750,21750,0
|
|
20241017,211700,2518756900,21750,21750,21750,21750,0
|
|
20241017,211600,2518756900,21750,21750,21750,21750,0
|
|
20241017,211500,2518756900,21750,21750,21750,21750,0
|
|
20241017,211400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,211300,2518756900,21750,21750,21750,21750,0
|
|
20241017,211200,2518756900,21750,21750,21750,21750,0
|
|
20241017,211100,2518756900,21750,21750,21750,21750,0
|
|
20241017,211000,2518756900,21750,21750,21750,21750,0
|
|
20241017,210900,2518756900,21750,21750,21750,21750,0
|
|
20241017,210800,2518756900,21750,21750,21750,21750,0
|
|
20241017,210700,2518756900,21750,21750,21750,21750,0
|
|
20241017,210600,2518756900,21750,21750,21750,21750,0
|
|
20241017,210500,2518756900,21750,21750,21750,21750,0
|
|
20241017,210400,2518756900,21750,21750,21750,21750,0
|
|
20241017,210300,2518756900,21750,21750,21750,21750,0
|
|
20241017,210200,2518756900,21750,21750,21750,21750,0
|
|
20241017,210100,2518756900,21750,21750,21750,21750,0
|
|
20241017,210000,2518756900,21750,21750,21750,21750,0
|
|
20241017,205900,2518756900,21750,21750,21750,21750,0
|
|
20241017,205800,2518756900,21750,21750,21750,21750,0
|
|
20241017,205700,2518756900,21750,21750,21750,21750,0
|
|
20241017,205600,2518756900,21750,21750,21750,21750,0
|
|
20241017,205500,2518756900,21750,21750,21750,21750,0
|
|
20241017,205400,2518756900,21750,21750,21750,21750,0
|
|
20241017,205300,2518756900,21750,21750,21750,21750,0
|
|
20241017,205200,2518756900,21750,21750,21750,21750,0
|
|
20241017,205100,2518756900,21750,21750,21750,21750,0
|
|
20241017,205000,2518756900,21750,21750,21750,21750,0
|
|
20241017,204900,2518756900,21750,21750,21750,21750,0
|
|
20241017,204800,2518756900,21750,21750,21750,21750,0
|
|
20241017,204700,2518756900,21750,21750,21750,21750,0
|
|
20241017,204600,2518756900,21750,21750,21750,21750,0
|
|
20241017,204500,2518756900,21750,21750,21750,21750,0
|
|
20241017,204400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,204300,2518756900,21750,21750,21750,21750,0
|
|
20241017,204200,2518756900,21750,21750,21750,21750,0
|
|
20241017,204100,2518756900,21750,21750,21750,21750,0
|
|
20241017,204000,2518756900,21750,21750,21750,21750,0
|
|
20241017,203900,2518756900,21750,21750,21750,21750,0
|
|
20241017,203800,2518756900,21750,21750,21750,21750,0
|
|
20241017,203700,2518756900,21750,21750,21750,21750,0
|
|
20241017,203600,2518756900,21750,21750,21750,21750,0
|
|
20241017,203500,2518756900,21750,21750,21750,21750,0
|
|
20241017,203400,2518756900,21750,21750,21750,21750,0
|
|
20241017,203300,2518756900,21750,21750,21750,21750,0
|
|
20241017,203200,2518756900,21750,21750,21750,21750,0
|
|
20241017,203100,2518756900,21750,21750,21750,21750,0
|
|
20241017,203000,2518756900,21750,21750,21750,21750,0
|
|
20241017,202900,2518756900,21750,21750,21750,21750,0
|
|
20241017,202800,2518756900,21750,21750,21750,21750,0
|
|
20241017,202700,2518756900,21750,21750,21750,21750,0
|
|
20241017,202600,2518756900,21750,21750,21750,21750,0
|
|
20241017,202500,2518756900,21750,21750,21750,21750,0
|
|
20241017,202400,2518756900,21750,21750,21750,21750,0
|
|
20241017,202300,2518756900,21750,21750,21750,21750,0
|
|
20241017,202200,2518756900,21750,21750,21750,21750,0
|
|
20241017,202100,2518756900,21750,21750,21750,21750,0
|
|
20241017,202000,2518756900,21750,21750,21750,21750,0
|
|
20241017,201900,2518756900,21750,21750,21750,21750,0
|
|
20241017,201800,2518756900,21750,21750,21750,21750,0
|
|
20241017,201700,2518756900,21750,21750,21750,21750,0
|
|
20241017,201600,2518756900,21750,21750,21750,21750,0
|
|
20241017,201500,2518756900,21750,21750,21750,21750,0
|
|
20241017,201400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,201300,2518756900,21750,21750,21750,21750,0
|
|
20241017,201200,2518756900,21750,21750,21750,21750,0
|
|
20241017,201100,2518756900,21750,21750,21750,21750,0
|
|
20241017,201000,2518756900,21750,21750,21750,21750,0
|
|
20241017,200900,2518756900,21750,21750,21750,21750,0
|
|
20241017,200800,2518756900,21750,21750,21750,21750,0
|
|
20241017,200700,2518756900,21750,21750,21750,21750,0
|
|
20241017,200600,2518756900,21750,21750,21750,21750,0
|
|
20241017,200500,2518756900,21750,21750,21750,21750,0
|
|
20241017,200400,2518756900,21750,21750,21750,21750,0
|
|
20241017,200300,2518756900,21750,21750,21750,21750,0
|
|
20241017,200200,2518756900,21750,21750,21750,21750,0
|
|
20241017,200100,2518756900,21750,21750,21750,21750,0
|
|
20241017,200000,2518756900,21750,21750,21750,21750,0
|
|
20241017,195900,2518756900,21750,21750,21750,21750,0
|
|
20241017,195800,2518756900,21750,21750,21750,21750,0
|
|
20241017,195700,2518756900,21750,21750,21750,21750,0
|
|
20241017,195600,2518756900,21750,21750,21750,21750,0
|
|
20241017,195500,2518756900,21750,21750,21750,21750,0
|
|
20241017,195400,2518756900,21750,21750,21750,21750,0
|
|
20241017,195300,2518756900,21750,21750,21750,21750,0
|
|
20241017,195200,2518756900,21750,21750,21750,21750,0
|
|
20241017,195100,2518756900,21750,21750,21750,21750,0
|
|
20241017,195000,2518756900,21750,21750,21750,21750,0
|
|
20241017,194900,2518756900,21750,21750,21750,21750,0
|
|
20241017,194800,2518756900,21750,21750,21750,21750,0
|
|
20241017,194700,2518756900,21750,21750,21750,21750,0
|
|
20241017,194600,2518756900,21750,21750,21750,21750,0
|
|
20241017,194500,2518756900,21750,21750,21750,21750,0
|
|
20241017,194400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,194300,2518756900,21750,21750,21750,21750,0
|
|
20241017,194200,2518756900,21750,21750,21750,21750,0
|
|
20241017,194100,2518756900,21750,21750,21750,21750,0
|
|
20241017,194000,2518756900,21750,21750,21750,21750,0
|
|
20241017,193900,2518756900,21750,21750,21750,21750,0
|
|
20241017,193800,2518756900,21750,21750,21750,21750,0
|
|
20241017,193700,2518756900,21750,21750,21750,21750,0
|
|
20241017,193600,2518756900,21750,21750,21750,21750,0
|
|
20241017,193500,2518756900,21750,21750,21750,21750,0
|
|
20241017,193400,2518756900,21750,21750,21750,21750,0
|
|
20241017,193300,2518756900,21750,21750,21750,21750,0
|
|
20241017,193200,2518756900,21750,21750,21750,21750,0
|
|
20241017,193100,2518756900,21750,21750,21750,21750,0
|
|
20241017,193000,2518756900,21750,21750,21750,21750,0
|
|
20241017,192900,2518756900,21750,21750,21750,21750,0
|
|
20241017,192800,2518756900,21750,21750,21750,21750,0
|
|
20241017,192700,2518756900,21750,21750,21750,21750,0
|
|
20241017,192600,2518756900,21750,21750,21750,21750,0
|
|
20241017,192500,2518756900,21750,21750,21750,21750,0
|
|
20241017,192400,2518756900,21750,21750,21750,21750,0
|
|
20241017,192300,2518756900,21750,21750,21750,21750,0
|
|
20241017,192200,2518756900,21750,21750,21750,21750,0
|
|
20241017,192100,2518756900,21750,21750,21750,21750,0
|
|
20241017,192000,2518756900,21750,21750,21750,21750,0
|
|
20241017,191900,2518756900,21750,21750,21750,21750,0
|
|
20241017,191800,2518756900,21750,21750,21750,21750,0
|
|
20241017,191700,2518756900,21750,21750,21750,21750,0
|
|
20241017,191600,2518756900,21750,21750,21750,21750,0
|
|
20241017,191500,2518756900,21750,21750,21750,21750,0
|
|
20241017,191400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,191300,2518756900,21750,21750,21750,21750,0
|
|
20241017,191200,2518756900,21750,21750,21750,21750,0
|
|
20241017,191100,2518756900,21750,21750,21750,21750,0
|
|
20241017,191000,2518756900,21750,21750,21750,21750,0
|
|
20241017,190900,2518756900,21750,21750,21750,21750,0
|
|
20241017,190800,2518756900,21750,21750,21750,21750,0
|
|
20241017,190700,2518756900,21750,21750,21750,21750,0
|
|
20241017,190600,2518756900,21750,21750,21750,21750,0
|
|
20241017,190500,2518756900,21750,21750,21750,21750,0
|
|
20241017,190400,2518756900,21750,21750,21750,21750,0
|
|
20241017,190300,2518756900,21750,21750,21750,21750,0
|
|
20241017,190200,2518756900,21750,21750,21750,21750,0
|
|
20241017,190100,2518756900,21750,21750,21750,21750,0
|
|
20241017,190000,2518756900,21750,21750,21750,21750,0
|
|
20241017,185900,2518756900,21750,21750,21750,21750,0
|
|
20241017,185800,2518756900,21750,21750,21750,21750,0
|
|
20241017,185700,2518756900,21750,21750,21750,21750,0
|
|
20241017,185600,2518756900,21750,21750,21750,21750,0
|
|
20241017,185500,2518756900,21750,21750,21750,21750,0
|
|
20241017,185400,2518756900,21750,21750,21750,21750,0
|
|
20241017,185300,2518756900,21750,21750,21750,21750,0
|
|
20241017,185200,2518756900,21750,21750,21750,21750,0
|
|
20241017,185100,2518756900,21750,21750,21750,21750,0
|
|
20241017,185000,2518756900,21750,21750,21750,21750,0
|
|
20241017,184900,2518756900,21750,21750,21750,21750,0
|
|
20241017,184800,2518756900,21750,21750,21750,21750,0
|
|
20241017,184700,2518756900,21750,21750,21750,21750,0
|
|
20241017,184600,2518756900,21750,21750,21750,21750,0
|
|
20241017,184500,2518756900,21750,21750,21750,21750,0
|
|
20241017,184400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,184300,2518756900,21750,21750,21750,21750,0
|
|
20241017,184200,2518756900,21750,21750,21750,21750,0
|
|
20241017,184100,2518756900,21750,21750,21750,21750,0
|
|
20241017,184000,2518756900,21750,21750,21750,21750,0
|
|
20241017,183900,2518756900,21750,21750,21750,21750,0
|
|
20241017,183800,2518756900,21750,21750,21750,21750,0
|
|
20241017,183700,2518756900,21750,21750,21750,21750,0
|
|
20241017,183600,2518756900,21750,21750,21750,21750,0
|
|
20241017,183500,2518756900,21750,21750,21750,21750,0
|
|
20241017,183400,2518756900,21750,21750,21750,21750,0
|
|
20241017,183300,2518756900,21750,21750,21750,21750,0
|
|
20241017,183200,2518756900,21750,21750,21750,21750,0
|
|
20241017,183100,2518756900,21750,21750,21750,21750,0
|
|
20241017,183000,2518756900,21750,21750,21750,21750,0
|
|
20241017,182900,2518756900,21750,21750,21750,21750,0
|
|
20241017,182800,2518756900,21750,21750,21750,21750,0
|
|
20241017,182700,2518756900,21750,21750,21750,21750,0
|
|
20241017,182600,2518756900,21750,21750,21750,21750,0
|
|
20241017,182500,2518756900,21750,21750,21750,21750,0
|
|
20241017,182400,2518756900,21750,21750,21750,21750,0
|
|
20241017,182300,2518756900,21750,21750,21750,21750,0
|
|
20241017,182200,2518756900,21750,21750,21750,21750,0
|
|
20241017,182100,2518756900,21750,21750,21750,21750,0
|
|
20241017,182000,2518756900,21750,21750,21750,21750,0
|
|
20241017,181900,2518756900,21750,21750,21750,21750,0
|
|
20241017,181800,2518756900,21750,21750,21750,21750,0
|
|
20241017,181700,2518756900,21750,21750,21750,21750,0
|
|
20241017,181600,2518756900,21750,21750,21750,21750,0
|
|
20241017,181500,2518756900,21750,21750,21750,21750,0
|
|
20241017,181400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,181300,2518756900,21750,21750,21750,21750,0
|
|
20241017,181200,2518756900,21750,21750,21750,21750,0
|
|
20241017,181100,2518756900,21750,21750,21750,21750,0
|
|
20241017,181000,2518756900,21750,21750,21750,21750,0
|
|
20241017,180900,2518756900,21750,21750,21750,21750,0
|
|
20241017,180800,2518756900,21750,21750,21750,21750,0
|
|
20241017,180700,2518756900,21750,21750,21750,21750,0
|
|
20241017,180600,2518756900,21750,21750,21750,21750,0
|
|
20241017,180500,2518756900,21750,21750,21750,21750,0
|
|
20241017,180400,2518756900,21750,21750,21750,21750,0
|
|
20241017,180300,2518756900,21750,21750,21750,21750,0
|
|
20241017,180200,2518756900,21750,21750,21750,21750,0
|
|
20241017,180100,2518756900,21750,21750,21750,21750,0
|
|
20241017,180000,2518756900,21750,21750,21750,21750,0
|
|
20241017,175900,2518756900,21750,21750,21750,21750,0
|
|
20241017,175800,2518756900,21750,21750,21750,21750,0
|
|
20241017,175700,2518756900,21750,21750,21750,21750,0
|
|
20241017,175600,2518756900,21750,21750,21750,21750,0
|
|
20241017,175500,2518756900,21750,21750,21750,21750,0
|
|
20241017,175400,2518756900,21750,21750,21750,21750,0
|
|
20241017,175300,2518756900,21750,21750,21750,21750,0
|
|
20241017,175200,2518756900,21750,21750,21750,21750,0
|
|
20241017,175100,2518756900,21750,21750,21750,21750,0
|
|
20241017,175000,2518756900,21750,21750,21750,21750,0
|
|
20241017,174900,2518756900,21750,21750,21750,21750,0
|
|
20241017,174800,2518756900,21750,21750,21750,21750,0
|
|
20241017,174700,2518756900,21750,21750,21750,21750,0
|
|
20241017,174600,2518756900,21750,21750,21750,21750,0
|
|
20241017,174500,2518756900,21750,21750,21750,21750,0
|
|
20241017,174400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,174300,2518756900,21750,21750,21750,21750,0
|
|
20241017,174200,2518756900,21750,21750,21750,21750,0
|
|
20241017,174100,2518756900,21750,21750,21750,21750,0
|
|
20241017,174000,2518756900,21750,21750,21750,21750,0
|
|
20241017,173900,2518756900,21750,21750,21750,21750,0
|
|
20241017,173800,2518756900,21750,21750,21750,21750,0
|
|
20241017,173700,2518756900,21750,21750,21750,21750,0
|
|
20241017,173600,2518756900,21750,21750,21750,21750,0
|
|
20241017,173500,2518756900,21750,21750,21750,21750,0
|
|
20241017,173400,2518756900,21750,21750,21750,21750,0
|
|
20241017,173300,2518756900,21750,21750,21750,21750,0
|
|
20241017,173200,2518756900,21750,21750,21750,21750,0
|
|
20241017,173100,2518756900,21750,21750,21750,21750,0
|
|
20241017,173000,2518756900,21750,21750,21750,21750,0
|
|
20241017,172900,2518756900,21750,21750,21750,21750,0
|
|
20241017,172800,2518756900,21750,21750,21750,21750,0
|
|
20241017,172700,2518756900,21750,21750,21750,21750,0
|
|
20241017,172600,2518756900,21750,21750,21750,21750,0
|
|
20241017,172500,2518756900,21750,21750,21750,21750,0
|
|
20241017,172400,2518756900,21750,21750,21750,21750,0
|
|
20241017,172300,2518756900,21750,21750,21750,21750,0
|
|
20241017,172200,2518756900,21750,21750,21750,21750,0
|
|
20241017,172100,2518756900,21750,21750,21750,21750,0
|
|
20241017,172000,2518756900,21750,21750,21750,21750,0
|
|
20241017,171900,2518756900,21750,21750,21750,21750,0
|
|
20241017,171800,2518756900,21750,21750,21750,21750,0
|
|
20241017,171700,2518756900,21750,21750,21750,21750,0
|
|
20241017,171600,2518756900,21750,21750,21750,21750,0
|
|
20241017,171500,2518756900,21750,21750,21750,21750,0
|
|
20241017,171400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,171300,2518756900,21750,21750,21750,21750,0
|
|
20241017,171200,2518756900,21750,21750,21750,21750,0
|
|
20241017,171100,2518756900,21750,21750,21750,21750,0
|
|
20241017,171000,2518756900,21750,21750,21750,21750,0
|
|
20241017,170900,2518756900,21750,21750,21750,21750,0
|
|
20241017,170800,2518756900,21750,21750,21750,21750,0
|
|
20241017,170700,2518756900,21750,21750,21750,21750,0
|
|
20241017,170600,2518756900,21750,21750,21750,21750,0
|
|
20241017,170500,2518756900,21750,21750,21750,21750,0
|
|
20241017,170400,2518756900,21750,21750,21750,21750,0
|
|
20241017,170300,2518756900,21750,21750,21750,21750,0
|
|
20241017,170200,2518756900,21750,21750,21750,21750,0
|
|
20241017,170100,2518756900,21750,21750,21750,21750,0
|
|
20241017,170000,2518756900,21750,21750,21750,21750,0
|
|
20241017,165900,2518756900,21750,21750,21750,21750,0
|
|
20241017,165800,2518756900,21750,21750,21750,21750,0
|
|
20241017,165700,2518756900,21750,21750,21750,21750,0
|
|
20241017,165600,2518756900,21750,21750,21750,21750,0
|
|
20241017,165500,2518756900,21750,21750,21750,21750,0
|
|
20241017,165400,2518756900,21750,21750,21750,21750,0
|
|
20241017,165300,2518756900,21750,21750,21750,21750,0
|
|
20241017,165200,2518756900,21750,21750,21750,21750,0
|
|
20241017,165100,2518756900,21750,21750,21750,21750,0
|
|
20241017,165000,2518756900,21750,21750,21750,21750,0
|
|
20241017,164900,2518756900,21750,21750,21750,21750,0
|
|
20241017,164800,2518756900,21750,21750,21750,21750,0
|
|
20241017,164700,2518756900,21750,21750,21750,21750,0
|
|
20241017,164600,2518756900,21750,21750,21750,21750,0
|
|
20241017,164500,2518756900,21750,21750,21750,21750,0
|
|
20241017,164400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,164300,2518756900,21750,21750,21750,21750,0
|
|
20241017,164200,2518756900,21750,21750,21750,21750,0
|
|
20241017,164100,2518756900,21750,21750,21750,21750,0
|
|
20241017,164000,2518756900,21750,21750,21750,21750,0
|
|
20241017,163900,2518756900,21750,21750,21750,21750,0
|
|
20241017,163800,2518756900,21750,21750,21750,21750,0
|
|
20241017,163700,2518756900,21750,21750,21750,21750,0
|
|
20241017,163600,2518756900,21750,21750,21750,21750,0
|
|
20241017,163500,2518756900,21750,21750,21750,21750,0
|
|
20241017,163400,2518756900,21750,21750,21750,21750,0
|
|
20241017,163300,2518756900,21750,21750,21750,21750,0
|
|
20241017,163200,2518756900,21750,21750,21750,21750,0
|
|
20241017,163100,2518756900,21750,21750,21750,21750,0
|
|
20241017,163000,2518756900,21750,21750,21750,21750,0
|
|
20241017,162900,2518756900,21750,21750,21750,21750,0
|
|
20241017,162800,2518756900,21750,21750,21750,21750,0
|
|
20241017,162700,2518756900,21750,21750,21750,21750,0
|
|
20241017,162600,2518756900,21750,21750,21750,21750,0
|
|
20241017,162500,2518756900,21750,21750,21750,21750,0
|
|
20241017,162400,2518756900,21750,21750,21750,21750,0
|
|
20241017,162300,2518756900,21750,21750,21750,21750,0
|
|
20241017,162200,2518756900,21750,21750,21750,21750,0
|
|
20241017,162100,2518756900,21750,21750,21750,21750,0
|
|
20241017,162000,2518756900,21750,21750,21750,21750,0
|
|
20241017,161900,2518756900,21750,21750,21750,21750,0
|
|
20241017,161800,2518756900,21750,21750,21750,21750,0
|
|
20241017,161700,2518756900,21750,21750,21750,21750,0
|
|
20241017,161600,2518756900,21750,21750,21750,21750,0
|
|
20241017,161500,2518756900,21750,21750,21750,21750,0
|
|
20241017,161400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,161300,2518756900,21750,21750,21750,21750,0
|
|
20241017,161200,2518756900,21750,21750,21750,21750,0
|
|
20241017,161100,2518756900,21750,21750,21750,21750,0
|
|
20241017,161000,2518756900,21750,21750,21750,21750,0
|
|
20241017,160900,2518756900,21750,21750,21750,21750,0
|
|
20241017,160800,2518756900,21750,21750,21750,21750,0
|
|
20241017,160700,2518756900,21750,21750,21750,21750,0
|
|
20241017,160600,2518756900,21750,21750,21750,21750,0
|
|
20241017,160500,2518756900,21750,21750,21750,21750,0
|
|
20241017,160400,2518756900,21750,21750,21750,21750,0
|
|
20241017,160300,2518756900,21750,21750,21750,21750,0
|
|
20241017,160200,2518756900,21750,21750,21750,21750,0
|
|
20241017,160100,2518756900,21750,21750,21750,21750,0
|
|
20241017,160000,2518756900,21750,21750,21750,21750,0
|
|
20241017,155900,2518756900,21750,21750,21750,21750,0
|
|
20241017,155800,2518756900,21750,21750,21750,21750,0
|
|
20241017,155700,2518756900,21750,21750,21750,21750,0
|
|
20241017,155600,2518756900,21750,21750,21750,21750,0
|
|
20241017,155500,2518756900,21750,21750,21750,21750,0
|
|
20241017,155400,2518756900,21750,21750,21750,21750,0
|
|
20241017,155300,2518756900,21750,21750,21750,21750,0
|
|
20241017,155200,2518756900,21750,21750,21750,21750,0
|
|
20241017,155100,2518756900,21750,21750,21750,21750,0
|
|
20241017,155000,2518756900,21750,21750,21750,21750,0
|
|
20241017,154900,2518756900,21750,21750,21750,21750,0
|
|
20241017,154800,2518756900,21750,21750,21750,21750,0
|
|
20241017,154700,2518756900,21750,21750,21750,21750,0
|
|
20241017,154600,2518756900,21750,21750,21750,21750,0
|
|
20241017,154500,2518756900,21750,21750,21750,21750,0
|
|
20241017,154400,2518756900,21750,21750,21750,21750,4020
|
|
20241017,154300,2518756900,21750,21750,21750,21750,0
|
|
20241017,154200,2518756900,21750,21750,21750,21750,0
|
|
20241017,154100,2518756900,21750,21750,21750,21750,0
|
|
20241017,154000,2518756900,21750,21750,21750,21750,0
|
|
20241017,153900,2518756900,21750,21750,21750,21750,0
|
|
20241017,153800,2518756900,21750,21750,21750,21750,0
|
|
20241017,153700,2518756900,21750,21750,21750,21750,0
|
|
20241017,153600,2518756900,21750,21750,21750,21750,0
|
|
20241017,153500,2518756900,21750,21750,21750,21750,0
|
|
20241017,153400,2518756900,21750,21750,21750,21750,0
|
|
20241017,153300,2518756900,21750,21750,21750,21750,0
|
|
20241017,153200,2518756900,21750,21750,21750,21750,0
|
|
20241017,153100,2518756900,21750,21750,21750,21750,0
|
|
20241017,153000,2518756900,21750,21750,21750,21750,4020
|
|
20241017,152900,2431321900,21750,21750,21750,21750,0
|
|
20241017,152800,2431321900,21750,21750,21750,21750,0
|
|
20241017,152700,2431321900,21750,21750,21750,21750,0
|
|
20241017,152600,2431321900,21750,21750,21750,21750,0
|
|
20241017,152500,2431321900,21750,21750,21750,21750,0
|
|
20241017,152400,2431321900,21750,21750,21750,21750,0
|
|
20241017,152300,2431321900,21750,21750,21750,21750,0
|
|
20241017,152200,2431321900,21750,21750,21750,21750,0
|
|
20241017,152100,2431321900,21750,21750,21750,21750,0
|
|
20241017,152000,2431321900,21750,21750,21750,21750,0
|
|
20241017,151900,2431321900,21750,21750,21800,21750,926
|
|
20241017,151800,2411171400,21800,21800,21800,21750,180
|
|
20241017,151700,2407251100,21800,21800,21800,21750,215
|
|
20241017,151600,2402564350,21750,21800,21800,21750,58
|
|
20241017,151500,2401302550,21750,21800,21800,21750,125
|
|
20241017,151400,2398578350,21850,21750,21850,21750,440
|
|
20241017,151300,2389004950,21750,21750,21750,21750,336
|
|
20241017,151200,2381696950,21750,21800,21800,21750,1013
|
|
20241017,151100,2359642500,21750,21800,21800,21700,2123
|
|
20241017,151000,2313489450,21750,21750,21800,21750,424
|
|
20241017,150900,2304267350,21750,21750,21750,21750,79
|
|
20241017,150800,2302549100,21750,21800,21800,21750,821
|
|
20241017,150700,2284688050,21800,21750,21800,21750,133
|
|
20241017,150600,2281793650,21750,21800,21800,21750,411
|
|
20241017,150500,2272851150,21750,21750,21800,21750,213
|
|
20241017,150400,2268215250,21750,21800,21800,21750,521
|
|
20241017,150300,2256864450,21800,21800,21800,21800,71
|
|
20241017,150200,2255316650,21800,21800,21800,21800,250
|
|
20241017,150100,2249866650,21800,21800,21800,21800,0
|
|
20241017,150000,2249866650,21800,21800,21800,21800,194
|
|
20241017,145900,2245637450,21800,21800,21900,21800,231
|
|
20241017,145800,2240592150,21800,21800,21800,21800,188
|
|
20241017,145700,2236493750,21750,21750,21750,21750,500
|
|
20241017,145600,2225618750,21750,21800,21800,21750,111
|
|
20241017,145500,2223199050,21800,21800,21800,21750,29
|
|
20241017,145400,2222567350,21800,21850,21850,21800,19
|
|
20241017,145300,2222152800,21750,21750,21750,21750,3
|
|
20241017,145200,2222087550,21750,21800,21800,21750,485
|
|
20241017,145100,2211535000,21800,21800,21800,21750,203
|
|
20241017,145000,2207114600,21800,21800,21800,21800,31
|
|
20241017,144900,2206438800,21800,21800,21800,21800,123
|
|
20241017,144800,2203757400,21800,21800,21800,21800,90
|
|
20241017,144700,2201795400,21800,21800,21800,21800,59
|
|
20241017,144600,2200509200,21800,21850,21850,21800,12
|
|
20241017,144500,2200247500,21850,21850,21850,21850,24
|
|
20241017,144400,2199723100,21800,21800,21800,21750,173
|
|
20241017,144300,2195955450,21800,21800,21800,21800,36
|
|
20241017,144200,2195170650,21800,21800,21800,21700,1083
|
|
20241017,144100,2171614700,21800,21850,21850,21800,295
|
|
20241017,144000,2165182550,21850,21850,21900,21850,18
|
|
20241017,143900,2164788600,21850,21850,21850,21850,4
|
|
20241017,143800,2164701200,21850,21850,21850,21850,5
|
|
20241017,143700,2164591950,21850,21850,21850,21850,296
|
|
20241017,143600,2158124350,21850,21900,21900,21850,363
|
|
20241017,143500,2150179800,21900,21850,21900,21850,506
|
|
20241017,143400,2139123100,21850,21750,21850,21750,557
|
|
20241017,143300,2126958400,21800,21800,21800,21800,4
|
|
20241017,143200,2126871200,21800,21800,21800,21800,77
|
|
20241017,143100,2125192600,21800,21750,21800,21750,45
|
|
20241017,143000,2124211700,21800,21800,21800,21800,22
|
|
20241017,142900,2123732100,21800,21800,21800,21800,48
|
|
20241017,142800,2122685700,21750,21750,21750,21750,140
|
|
20241017,142700,2119640700,21800,21800,21800,21800,18
|
|
20241017,142600,2119248300,21800,21800,21800,21750,154
|
|
20241017,142500,2115896700,21800,21800,21800,21750,14
|
|
20241017,142400,2115591600,21800,21800,21800,21800,50
|
|
20241017,142300,2114501600,21750,21800,21800,21750,221
|
|
20241017,142200,2109692450,21800,21800,21800,21800,216
|
|
20241017,142100,2104983650,21800,21800,21800,21800,28
|
|
20241017,142000,2104373250,21800,21800,21800,21800,35
|
|
20241017,141900,2103610250,21750,21750,21750,21750,345
|
|
20241017,141800,2096106500,21750,21750,21750,21750,187
|
|
20241017,141700,2092039250,21750,21750,21750,21750,0
|
|
20241017,141600,2092039250,21750,21750,21750,21750,95
|
|
20241017,141500,2089973000,21750,21750,21750,21750,0
|
|
20241017,141400,2089973000,21750,21750,21750,21700,18
|
|
20241017,141300,2089582100,21750,21700,21750,21700,25
|
|
20241017,141200,2089038750,21750,21750,21750,21700,546
|
|
20241017,141100,2077164300,21750,21750,21800,21750,351
|
|
20241017,141000,2069524350,21800,21750,21800,21750,679
|
|
20241017,140900,2054747300,21750,21800,21850,21750,737
|
|
20241017,140800,2038671300,21800,21800,21850,21800,934
|
|
20241017,140700,2018306900,21800,21800,21800,21800,268
|
|
20241017,140600,2012464500,21800,21800,21800,21800,966
|
|
20241017,140500,1991405700,21800,21800,21850,21800,676
|
|
20241017,140400,1976668750,21800,21800,21800,21800,162
|
|
20241017,140300,1973137150,21800,21850,21850,21800,398
|
|
20241017,140200,1964444950,21850,21850,21850,21850,0
|
|
20241017,140100,1964444950,21850,21850,21850,21850,361
|
|
20241017,140000,1956557100,21850,21850,21850,21850,44
|
|
20241017,135900,1955595700,21850,21850,21850,21850,828
|
|
20241017,135800,1937503900,21900,21850,21900,21850,102
|
|
20241017,135700,1935275150,21850,21850,21850,21850,61
|
|
20241017,135600,1933942300,21850,21850,21850,21850,51
|
|
20241017,135500,1932827950,21850,21850,21900,21850,322
|
|
20241017,135400,1925783300,21850,21900,21900,21850,312
|
|
20241017,135300,1918957850,21850,21850,21850,21850,130
|
|
20241017,135200,1916117350,21850,21850,21850,21850,254
|
|
20241017,135100,1910567450,21850,21850,21850,21850,50
|
|
20241017,135000,1909474950,21850,21900,21900,21850,925
|
|
20241017,134900,1889263400,21900,21900,21900,21900,79
|
|
20241017,134800,1887533300,21900,21850,21900,21850,107
|
|
20241017,134700,1885195100,21900,21900,21900,21900,13
|
|
20241017,134600,1884910400,21850,21850,21850,21850,0
|
|
20241017,134500,1884910400,21850,21850,21850,21850,5
|
|
20241017,134400,1884801150,21900,21850,21900,21850,25
|
|
20241017,134300,1884254850,21850,21850,21850,21850,6
|
|
20241017,134200,1884123750,21850,21850,21850,21850,85
|
|
20241017,134100,1882266500,21850,21900,21900,21850,137
|
|
20241017,134000,1879273000,21900,21900,21900,21850,159
|
|
20241017,133900,1875791600,21900,21850,21900,21850,252
|
|
20241017,133800,1870282800,21850,21850,21850,21800,1343
|
|
20241017,133700,1840948750,21850,21800,21850,21800,349
|
|
20241017,133600,1833323650,21850,21850,21850,21800,652
|
|
20241017,133500,1819108650,21850,21900,21900,21850,958
|
|
20241017,133400,1798176300,21850,21900,21900,21850,1053
|
|
20241017,133300,1775167800,21850,21900,21900,21850,2643
|
|
20241017,133200,1717418200,21900,21900,21900,21900,17
|
|
20241017,133100,1717045900,21900,21950,21950,21900,401
|
|
20241017,133000,1708263950,21900,21900,21900,21900,197
|
|
20241017,132900,1703949650,21900,21900,21900,21850,945
|
|
20241017,132800,1683254700,21900,21900,21900,21900,226
|
|
20241017,132700,1678305300,21900,21900,21900,21850,192
|
|
20241017,132600,1674102800,21900,21900,21900,21900,35
|
|
20241017,132500,1673336300,21900,21950,21950,21900,770
|
|
20241017,132400,1656471350,21950,21950,21950,21900,203
|
|
20241017,132300,1652024050,21900,21900,21900,21900,201
|
|
20241017,132200,1647622150,21950,21900,21950,21900,19
|
|
20241017,132100,1647205600,21900,21900,21900,21900,534
|
|
20241017,132000,1635511000,21900,21900,21900,21850,216
|
|
20241017,131900,1630785600,21900,21900,21900,21900,2
|
|
20241017,131800,1630741800,21950,21950,21950,21950,1
|
|
20241017,131700,1630719850,21950,21900,21950,21850,1020
|
|
20241017,131600,1608394350,21900,21900,21900,21900,87
|
|
20241017,131500,1606489050,21900,21900,21900,21900,62
|
|
20241017,131400,1605131250,21900,21900,21900,21900,67
|
|
20241017,131300,1603663950,21900,21900,21900,21900,0
|
|
20241017,131200,1603663950,21900,21900,21900,21900,60
|
|
20241017,131100,1602349950,21900,21950,21950,21900,55
|
|
20241017,131000,1601145400,21900,21900,21900,21900,113
|
|
20241017,130900,1598670700,21900,21900,21900,21900,152
|
|
20241017,130800,1595341900,21900,21900,21900,21900,250
|
|
20241017,130700,1589866900,21950,21950,21950,21950,72
|
|
20241017,130600,1588286500,21950,21900,21950,21900,442
|
|
20241017,130500,1578605750,21950,21950,21950,21950,37
|
|
20241017,130400,1577793600,21900,21950,21950,21900,561
|
|
20241017,130300,1565490550,21950,21900,21950,21900,225
|
|
20241017,130200,1560559150,21900,21900,21900,21900,101
|
|
20241017,130100,1558347250,21900,21900,21950,21900,373
|
|
20241017,130000,1550178400,21900,21900,21900,21900,1075
|
|
20241017,125900,1526635900,21900,21950,21950,21900,15
|
|
20241017,125800,1526307150,21950,21950,21950,21900,365
|
|
20241017,125700,1518299300,21950,21950,21950,21950,245
|
|
20241017,125600,1512921550,22000,22000,22000,22000,5
|
|
20241017,125500,1512811550,22000,21950,22000,21950,532
|
|
20241017,125400,1501134100,21950,21950,21950,21950,432
|
|
20241017,125300,1491651700,21950,21950,21950,21950,11
|
|
20241017,125200,1491410250,21900,21950,21950,21900,635
|
|
20241017,125100,1477497350,21950,21950,21950,21950,2
|
|
20241017,125000,1477453450,21950,21950,21950,21950,19
|
|
20241017,124900,1477036400,21950,21950,21950,21950,77
|
|
20241017,124800,1475346250,21950,21950,21950,21900,166
|
|
20241017,124700,1471705550,21900,21950,21950,21900,682
|
|
20241017,124600,1456735950,22000,22000,22000,21950,13
|
|
20241017,124500,1456450450,22000,22000,22000,22000,1
|
|
20241017,124400,1456428450,22050,22000,22050,21950,673
|
|
20241017,124300,1441623950,22050,22050,22050,22050,1
|
|
20241017,124200,1441601900,22050,22050,22050,22050,17
|
|
20241017,124100,1441227050,22000,22000,22000,22000,0
|
|
20241017,124000,1441227050,22000,22000,22000,22000,0
|
|
20241017,123900,1441227050,22000,22000,22000,22000,55
|
|
20241017,123800,1440017050,22000,22000,22000,22000,482
|
|
20241017,123700,1429413050,22000,22000,22000,22000,0
|
|
20241017,123600,1429413050,22000,22000,22000,22000,1
|
|
20241017,123500,1429391050,22000,22050,22050,22000,79
|
|
20241017,123400,1427652950,22000,22000,22000,22000,391
|
|
20241017,123300,1419050950,22000,22050,22050,22000,154
|
|
20241017,123200,1415662900,22050,22100,22150,22050,177
|
|
20241017,123100,1411759300,22150,22150,22150,22150,2
|
|
20241017,123000,1411715000,22150,22150,22150,22150,0
|
|
20241017,122900,1411715000,22150,22100,22150,22100,137
|
|
20241017,122800,1408687250,22100,22100,22100,22100,6
|
|
20241017,122700,1408554650,22100,22050,22100,22000,51
|
|
20241017,122600,1407432350,22100,22100,22100,22100,10
|
|
20241017,122500,1407211350,22100,22100,22100,22100,0
|
|
20241017,122400,1407211350,22100,22100,22100,22100,3
|
|
20241017,122300,1407145050,22100,22100,22100,22100,11
|
|
20241017,122200,1406901950,22000,22000,22000,22000,11
|
|
20241017,122100,1406659950,22100,22000,22100,22000,115
|
|
20241017,122000,1404129850,22000,22000,22000,22000,139
|
|
20241017,121900,1401071850,22000,22000,22000,22000,2
|
|
20241017,121800,1401027850,21950,21950,21950,21950,74
|
|
20241017,121700,1399403550,21950,22000,22000,21950,158
|
|
20241017,121600,1395934550,22000,22000,22000,22000,319
|
|
20241017,121500,1388916550,22050,22050,22050,22000,328
|
|
20241017,121400,1381700400,22050,22000,22050,22000,9
|
|
20241017,121300,1381502250,22050,22050,22050,22000,118
|
|
20241017,121200,1378903900,22050,22050,22050,22050,4
|
|
20241017,121100,1378815700,22050,22050,22050,22050,121
|
|
20241017,121000,1376147650,22100,22100,22100,22100,0
|
|
20241017,120900,1376147650,22100,22100,22100,22100,1
|
|
20241017,120800,1376125550,22050,22050,22050,22050,33
|
|
20241017,120700,1375397900,22000,22050,22050,22000,47
|
|
20241017,120600,1374363550,22050,22050,22050,22000,3
|
|
20241017,120500,1374297450,21950,22000,22000,21950,1000
|
|
20241017,120400,1352341650,22000,22050,22050,22000,677
|
|
20241017,120300,1337440650,22050,22050,22050,22050,100
|
|
20241017,120200,1335235650,22050,22100,22100,22050,85
|
|
20241017,120100,1333360850,22100,22100,22100,22100,1
|
|
20241017,120000,1333338750,22100,22000,22100,22000,18
|
|
20241017,115900,1332942000,21950,22150,22150,21950,1753
|
|
20241017,115800,1294341200,22100,22100,22100,22100,187
|
|
20241017,115700,1290208500,22100,22100,22100,22100,20
|
|
20241017,115600,1289766500,22100,22100,22100,22100,20
|
|
20241017,115500,1289324500,22100,22100,22100,22100,2
|
|
20241017,115400,1289280300,22150,22150,22150,22150,0
|
|
20241017,115300,1289280300,22150,22200,22200,22150,30
|
|
20241017,115200,1288615300,22200,22200,22200,22200,5
|
|
20241017,115100,1288504300,22200,22200,22200,22200,1
|
|
20241017,115000,1288482100,22150,22150,22150,22150,139
|
|
20241017,114900,1285403250,22150,22150,22150,22150,1
|
|
20241017,114800,1285381100,22150,22150,22150,22150,1
|
|
20241017,114700,1285358950,22150,22100,22150,22100,8
|
|
20241017,114600,1285181900,22150,22150,22150,22150,0
|
|
20241017,114500,1285181900,22150,22150,22150,22100,116
|
|
20241017,114400,1282617700,22150,22150,22150,22150,103
|
|
20241017,114300,1280336250,22200,22200,22200,22200,0
|
|
20241017,114200,1280336250,22200,22150,22200,22150,331
|
|
20241017,114100,1273004450,22150,22150,22150,22150,255
|
|
20241017,114000,1267356200,22150,22200,22200,22150,236
|
|
20241017,113900,1262119050,22200,22200,22200,22150,226
|
|
20241017,113800,1257102850,22200,22200,22200,22200,5
|
|
20241017,113700,1256991850,22200,22200,22200,22200,11
|
|
20241017,113600,1256747650,22200,22200,22200,22200,4
|
|
20241017,113500,1256658850,22200,22200,22200,22200,3
|
|
20241017,113400,1256592250,22200,22200,22200,22200,0
|
|
20241017,113300,1256592250,22200,22200,22200,22200,97
|
|
20241017,113200,1254438850,22200,22150,22200,22150,57
|
|
20241017,113100,1253176250,22150,22100,22200,22100,36
|
|
20241017,113000,1252380050,22200,22150,22200,22150,25
|
|
20241017,112900,1251826250,22200,22100,22200,22100,203
|
|
20241017,112800,1247329850,22150,22150,22150,22150,0
|
|
20241017,112700,1247329850,22150,22150,22150,22150,30
|
|
20241017,112600,1246665350,22150,22150,22150,22150,33
|
|
20241017,112500,1245934400,22050,22100,22100,22050,100
|
|
20241017,112400,1243728800,22150,22150,22150,22150,111
|
|
20241017,112300,1241270150,22150,22150,22150,22150,271
|
|
20241017,112200,1235267500,22150,22100,22150,22100,184
|
|
20241017,112100,1231198550,22050,22050,22050,22050,179
|
|
20241017,112000,1227251600,22050,22050,22050,22050,0
|
|
20241017,111900,1227251600,22050,22000,22050,22000,142
|
|
20241017,111800,1224126600,22050,22050,22050,22050,101
|
|
20241017,111700,1221899550,22050,22050,22050,22050,13
|
|
20241017,111600,1221612900,22050,22000,22050,22000,3
|
|
20241017,111500,1221546850,22000,22050,22050,22000,140
|
|
20241017,111400,1218461850,22050,22000,22050,22000,83
|
|
20241017,111300,1216635800,22000,22000,22000,22000,11
|
|
20241017,111200,1216393800,22000,22050,22050,22000,74
|
|
20241017,111100,1214765750,22000,22000,22050,22000,13
|
|
20241017,111000,1214479700,22000,22000,22000,22000,510
|
|
20241017,110900,1203259700,22000,22000,22000,22000,148
|
|
20241017,110800,1200003700,22000,22000,22000,22000,110
|
|
20241017,110700,1197583700,22000,22000,22000,22000,0
|
|
20241017,110600,1197583700,22000,22000,22000,22000,45
|
|
20241017,110500,1196593700,22000,22000,22000,22000,574
|
|
20241017,110400,1183965700,22000,22000,22000,22000,150
|
|
20241017,110300,1180665700,22000,22000,22000,21950,1084
|
|
20241017,110200,1156817800,21950,22000,22000,21950,424
|
|
20241017,110100,1147510850,21950,21950,21950,21950,428
|
|
20241017,110000,1138116250,21950,22000,22000,21950,843
|
|
20241017,105900,1119610900,22000,22000,22000,22000,132
|
|
20241017,105800,1116706900,22000,22000,22000,22000,5
|
|
20241017,105700,1116596900,22050,22050,22050,22050,0
|
|
20241017,105600,1116596900,22050,22000,22050,22000,106
|
|
20241017,105500,1114263550,22000,21950,22000,21950,236
|
|
20241017,105400,1109081550,21950,22000,22000,21950,86
|
|
20241017,105300,1107190950,22000,21950,22000,21950,96
|
|
20241017,105200,1105079450,21900,21950,22000,21900,314
|
|
20241017,105100,1098184450,21950,21950,21950,21950,198
|
|
20241017,105000,1093838350,21950,21950,21950,21950,312
|
|
20241017,104900,1086989950,21950,22000,22000,21900,539
|
|
20241017,104800,1075173550,22000,21950,22000,21950,256
|
|
20241017,104700,1069554300,21950,22000,22000,21950,1442
|
|
20241017,104600,1037891650,22050,22000,22050,21950,528
|
|
20241017,104500,1026279950,22000,22000,22050,22000,1228
|
|
20241017,104400,999263900,22000,22050,22100,22000,243
|
|
20241017,104300,993908050,22050,22050,22050,22050,160
|
|
20241017,104200,990380050,22050,22050,22050,22050,64
|
|
20241017,104100,988968850,22100,22100,22100,22100,52
|
|
20241017,104000,987819650,22050,22050,22050,22050,87
|
|
20241017,103900,985901300,22050,22050,22050,22050,261
|
|
20241017,103800,980146250,22000,22000,22000,22000,111
|
|
20241017,103700,977704250,22050,22050,22050,22000,43
|
|
20241017,103600,976756150,22050,22050,22050,22050,88
|
|
20241017,103500,974815750,22000,22000,22050,22000,1827
|
|
20241017,103400,934620500,22050,22050,22050,22050,58
|
|
20241017,103300,933341600,22050,22050,22050,22050,628
|
|
20241017,103200,919494200,22050,22100,22100,22050,155
|
|
20241017,103100,916071450,22050,22050,22050,22050,30
|
|
20241017,103000,915409950,22050,22100,22100,22050,614
|
|
20241017,102900,901871000,22050,22050,22100,22050,249
|
|
20241017,102800,896376600,22050,22050,22050,22050,5
|
|
20241017,102700,896266350,22100,22100,22100,22100,107
|
|
20241017,102600,893901650,22100,22100,22100,22100,49
|
|
20241017,102500,892818750,22100,22150,22150,22100,340
|
|
20241017,102400,885304550,22150,22150,22150,22150,9
|
|
20241017,102300,885105200,22100,22050,22100,22050,159
|
|
20241017,102200,881592800,22100,22150,22150,22100,1177
|
|
20241017,102100,855581050,22100,22150,22150,22100,1070
|
|
20241017,102000,831881550,22200,22200,22200,22200,1
|
|
20241017,101900,831859350,22200,22250,22250,22200,203
|
|
20241017,101800,827352600,22250,22250,22250,22200,914
|
|
20241017,101700,807061700,22250,22250,22250,22200,55
|
|
20241017,101600,805839450,22250,22200,22250,22200,13
|
|
20241017,101500,805550650,22250,22250,22250,22200,61
|
|
20241017,101400,804194900,22250,22150,22250,22150,570
|
|
20241017,101300,791543000,22200,22150,22200,22150,212
|
|
20241017,101200,786844050,22150,22150,22150,22150,220
|
|
20241017,101100,781971050,22200,22200,22200,22200,20
|
|
20241017,101000,781527050,22200,22150,22200,22150,179
|
|
20241017,100900,777562150,22150,22150,22150,22150,74
|
|
20241017,100800,775923050,22200,22200,22200,22200,3
|
|
20241017,100700,775856450,22150,22150,22150,22150,238
|
|
20241017,100600,770584750,22150,22150,22150,22150,32
|
|
20241017,100500,769875950,22200,22200,22200,22200,1
|
|
20241017,100400,769853750,22200,22200,22200,22200,31
|
|
20241017,100300,769165550,22150,22150,22150,22150,41
|
|
20241017,100200,768257400,22150,22150,22150,22150,147
|
|
20241017,100100,765001350,22150,22150,22200,22150,434
|
|
20241017,100000,755388200,22150,22100,22150,22100,917
|
|
20241017,095900,735119200,22150,22100,22150,22100,585
|
|
20241017,095800,722174500,22150,22150,22150,22100,618
|
|
20241017,095700,708496750,22100,22200,22200,22100,1833
|
|
20241017,095600,667967400,22150,22250,22250,22150,1724
|
|
20241017,095500,629699750,22250,22250,22250,22250,735
|
|
20241017,095400,613346000,22250,22250,22250,22250,260
|
|
20241017,095300,607561000,22250,22300,22300,22250,97
|
|
20241017,095200,605400650,22300,22300,22300,22300,40
|
|
20241017,095100,604508650,22300,22300,22350,22300,1183
|
|
20241017,095000,578127550,22300,22400,22400,22300,788
|
|
20241017,094900,560531100,22400,22400,22400,22400,128
|
|
20241017,094800,557663900,22400,22400,22400,22350,360
|
|
20241017,094700,549610000,22400,22350,22400,22350,12
|
|
20241017,094600,549341300,22350,22400,22400,22350,973
|
|
20241017,094500,527576650,22450,22450,22500,22450,49
|
|
20241017,094400,526476550,22500,22500,22500,22500,0
|
|
20241017,094300,526476550,22500,22450,22500,22400,317
|
|
20241017,094200,519366850,22500,22450,22500,22450,376
|
|
20241017,094100,510925600,22450,22500,22500,22450,166
|
|
20241017,094000,507193400,22500,22450,22500,22400,121
|
|
20241017,093900,504477200,22450,22400,22450,22400,107
|
|
20241017,093800,502075150,22450,22450,22450,22450,15
|
|
20241017,093700,501738400,22450,22350,22450,22350,22
|
|
20241017,093600,501246550,22400,22400,22400,22400,184
|
|
20241017,093500,497124950,22400,22400,22450,22400,1066
|
|
20241017,093400,473246500,22450,22450,22450,22450,0
|
|
20241017,093300,473246500,22450,22450,22450,22450,428
|
|
20241017,093200,463637900,22500,22500,22550,22500,202
|
|
20241017,093100,459087850,22500,22500,22500,22500,43
|
|
20241017,093000,458120350,22500,22450,22500,22400,239
|
|
20241017,092900,452754950,22400,22400,22400,22400,0
|
|
20241017,092800,452754950,22400,22500,22500,22400,1022
|
|
20241017,092700,429791600,22500,22550,22550,22500,172
|
|
20241017,092600,425919500,22550,22550,22550,22500,395
|
|
20241017,092500,417031050,22550,22550,22550,22550,286
|
|
20241017,092400,410581750,22550,22600,22600,22550,806
|
|
20241017,092300,392381100,22600,22600,22650,22600,521
|
|
20241017,092200,380586500,22600,22550,22650,22550,647
|
|
20241017,092100,365966300,22550,22500,22550,22500,132
|
|
20241017,092000,362993800,22500,22450,22500,22450,154
|
|
20241017,091900,359528850,22450,22550,22550,22450,16
|
|
20241017,091800,359169250,22550,22500,22550,22500,16
|
|
20241017,091700,358808750,22500,22500,22500,22500,237
|
|
20241017,091600,353476250,22500,22550,22550,22500,235
|
|
20241017,091500,348182450,22600,22650,22650,22600,535
|
|
20241017,091400,336084350,22650,22600,22650,22600,92
|
|
20241017,091300,334003100,22550,22550,22550,22550,54
|
|
20241017,091200,332785400,22500,22500,22500,22500,86
|
|
20241017,091100,330850400,22500,22650,22650,22500,954
|
|
20241017,091000,309307400,22650,22650,22700,22650,450
|
|
20241017,090900,299113100,22700,22700,22750,22650,705
|
|
20241017,090800,283100100,22700,22600,22800,22600,3185
|
|
20241017,090700,210800500,22600,22450,22600,22450,2596
|
|
20241017,090600,152207600,22450,22450,22500,22450,377
|
|
20241017,090500,143738200,22500,22500,22500,22500,405
|
|
20241017,090400,134625700,22500,22450,22500,22450,529
|
|
20241017,090300,122741550,22450,22450,22450,22400,1076
|
|
20241017,090200,98595350,22450,22400,22550,22400,2185
|
|
20241017,090100,49525350,22400,22450,22450,22400,604
|
|
20241017,090000,35976250,22350,22350,22450,22300,1180
|