773 lines
41 KiB
CSV
773 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,215000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,214900,3485866750,20250,20250,20250,20250,0
|
|
20241022,214800,3485866750,20250,20250,20250,20250,0
|
|
20241022,214700,3485866750,20250,20250,20250,20250,0
|
|
20241022,214600,3485866750,20250,20250,20250,20250,0
|
|
20241022,214500,3485866750,20250,20250,20250,20250,0
|
|
20241022,214400,3485866750,20250,20250,20250,20250,0
|
|
20241022,214300,3485866750,20250,20250,20250,20250,0
|
|
20241022,214200,3485866750,20250,20250,20250,20250,0
|
|
20241022,214100,3485866750,20250,20250,20250,20250,0
|
|
20241022,214000,3485866750,20250,20250,20250,20250,0
|
|
20241022,213900,3485866750,20250,20250,20250,20250,0
|
|
20241022,213800,3485866750,20250,20250,20250,20250,0
|
|
20241022,213700,3485866750,20250,20250,20250,20250,0
|
|
20241022,213600,3485866750,20250,20250,20250,20250,0
|
|
20241022,213500,3485866750,20250,20250,20250,20250,0
|
|
20241022,213400,3485866750,20250,20250,20250,20250,0
|
|
20241022,213300,3485866750,20250,20250,20250,20250,0
|
|
20241022,213200,3485866750,20250,20250,20250,20250,0
|
|
20241022,213100,3485866750,20250,20250,20250,20250,0
|
|
20241022,213000,3485866750,20250,20250,20250,20250,0
|
|
20241022,212900,3485866750,20250,20250,20250,20250,0
|
|
20241022,212800,3485866750,20250,20250,20250,20250,0
|
|
20241022,212700,3485866750,20250,20250,20250,20250,0
|
|
20241022,212600,3485866750,20250,20250,20250,20250,0
|
|
20241022,212500,3485866750,20250,20250,20250,20250,0
|
|
20241022,212400,3485866750,20250,20250,20250,20250,0
|
|
20241022,212300,3485866750,20250,20250,20250,20250,0
|
|
20241022,212200,3485866750,20250,20250,20250,20250,0
|
|
20241022,212100,3485866750,20250,20250,20250,20250,0
|
|
20241022,212000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,211900,3485866750,20250,20250,20250,20250,0
|
|
20241022,211800,3485866750,20250,20250,20250,20250,0
|
|
20241022,211700,3485866750,20250,20250,20250,20250,0
|
|
20241022,211600,3485866750,20250,20250,20250,20250,0
|
|
20241022,211500,3485866750,20250,20250,20250,20250,0
|
|
20241022,211400,3485866750,20250,20250,20250,20250,0
|
|
20241022,211300,3485866750,20250,20250,20250,20250,0
|
|
20241022,211200,3485866750,20250,20250,20250,20250,0
|
|
20241022,211100,3485866750,20250,20250,20250,20250,0
|
|
20241022,211000,3485866750,20250,20250,20250,20250,0
|
|
20241022,210900,3485866750,20250,20250,20250,20250,0
|
|
20241022,210800,3485866750,20250,20250,20250,20250,0
|
|
20241022,210700,3485866750,20250,20250,20250,20250,0
|
|
20241022,210600,3485866750,20250,20250,20250,20250,0
|
|
20241022,210500,3485866750,20250,20250,20250,20250,0
|
|
20241022,210400,3485866750,20250,20250,20250,20250,0
|
|
20241022,210300,3485866750,20250,20250,20250,20250,0
|
|
20241022,210200,3485866750,20250,20250,20250,20250,0
|
|
20241022,210100,3485866750,20250,20250,20250,20250,0
|
|
20241022,210000,3485866750,20250,20250,20250,20250,0
|
|
20241022,205900,3485866750,20250,20250,20250,20250,0
|
|
20241022,205800,3485866750,20250,20250,20250,20250,0
|
|
20241022,205700,3485866750,20250,20250,20250,20250,0
|
|
20241022,205600,3485866750,20250,20250,20250,20250,0
|
|
20241022,205500,3485866750,20250,20250,20250,20250,0
|
|
20241022,205400,3485866750,20250,20250,20250,20250,0
|
|
20241022,205300,3485866750,20250,20250,20250,20250,0
|
|
20241022,205200,3485866750,20250,20250,20250,20250,0
|
|
20241022,205100,3485866750,20250,20250,20250,20250,0
|
|
20241022,205000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,204900,3485866750,20250,20250,20250,20250,0
|
|
20241022,204800,3485866750,20250,20250,20250,20250,0
|
|
20241022,204700,3485866750,20250,20250,20250,20250,0
|
|
20241022,204600,3485866750,20250,20250,20250,20250,0
|
|
20241022,204500,3485866750,20250,20250,20250,20250,0
|
|
20241022,204400,3485866750,20250,20250,20250,20250,0
|
|
20241022,204300,3485866750,20250,20250,20250,20250,0
|
|
20241022,204200,3485866750,20250,20250,20250,20250,0
|
|
20241022,204100,3485866750,20250,20250,20250,20250,0
|
|
20241022,204000,3485866750,20250,20250,20250,20250,0
|
|
20241022,203900,3485866750,20250,20250,20250,20250,0
|
|
20241022,203800,3485866750,20250,20250,20250,20250,0
|
|
20241022,203700,3485866750,20250,20250,20250,20250,0
|
|
20241022,203600,3485866750,20250,20250,20250,20250,0
|
|
20241022,203500,3485866750,20250,20250,20250,20250,0
|
|
20241022,203400,3485866750,20250,20250,20250,20250,0
|
|
20241022,203300,3485866750,20250,20250,20250,20250,0
|
|
20241022,203200,3485866750,20250,20250,20250,20250,0
|
|
20241022,203100,3485866750,20250,20250,20250,20250,0
|
|
20241022,203000,3485866750,20250,20250,20250,20250,0
|
|
20241022,202900,3485866750,20250,20250,20250,20250,0
|
|
20241022,202800,3485866750,20250,20250,20250,20250,0
|
|
20241022,202700,3485866750,20250,20250,20250,20250,0
|
|
20241022,202600,3485866750,20250,20250,20250,20250,0
|
|
20241022,202500,3485866750,20250,20250,20250,20250,0
|
|
20241022,202400,3485866750,20250,20250,20250,20250,0
|
|
20241022,202300,3485866750,20250,20250,20250,20250,0
|
|
20241022,202200,3485866750,20250,20250,20250,20250,0
|
|
20241022,202100,3485866750,20250,20250,20250,20250,0
|
|
20241022,202000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,201900,3485866750,20250,20250,20250,20250,0
|
|
20241022,201800,3485866750,20250,20250,20250,20250,0
|
|
20241022,201700,3485866750,20250,20250,20250,20250,0
|
|
20241022,201600,3485866750,20250,20250,20250,20250,0
|
|
20241022,201500,3485866750,20250,20250,20250,20250,0
|
|
20241022,201400,3485866750,20250,20250,20250,20250,0
|
|
20241022,201300,3485866750,20250,20250,20250,20250,0
|
|
20241022,201200,3485866750,20250,20250,20250,20250,0
|
|
20241022,201100,3485866750,20250,20250,20250,20250,0
|
|
20241022,201000,3485866750,20250,20250,20250,20250,0
|
|
20241022,200900,3485866750,20250,20250,20250,20250,0
|
|
20241022,200800,3485866750,20250,20250,20250,20250,0
|
|
20241022,200700,3485866750,20250,20250,20250,20250,0
|
|
20241022,200600,3485866750,20250,20250,20250,20250,0
|
|
20241022,200500,3485866750,20250,20250,20250,20250,0
|
|
20241022,200400,3485866750,20250,20250,20250,20250,0
|
|
20241022,200300,3485866750,20250,20250,20250,20250,0
|
|
20241022,200200,3485866750,20250,20250,20250,20250,0
|
|
20241022,200100,3485866750,20250,20250,20250,20250,0
|
|
20241022,200000,3485866750,20250,20250,20250,20250,0
|
|
20241022,195900,3485866750,20250,20250,20250,20250,0
|
|
20241022,195800,3485866750,20250,20250,20250,20250,0
|
|
20241022,195700,3485866750,20250,20250,20250,20250,0
|
|
20241022,195600,3485866750,20250,20250,20250,20250,0
|
|
20241022,195500,3485866750,20250,20250,20250,20250,0
|
|
20241022,195400,3485866750,20250,20250,20250,20250,0
|
|
20241022,195300,3485866750,20250,20250,20250,20250,0
|
|
20241022,195200,3485866750,20250,20250,20250,20250,0
|
|
20241022,195100,3485866750,20250,20250,20250,20250,0
|
|
20241022,195000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,194900,3485866750,20250,20250,20250,20250,0
|
|
20241022,194800,3485866750,20250,20250,20250,20250,0
|
|
20241022,194700,3485866750,20250,20250,20250,20250,0
|
|
20241022,194600,3485866750,20250,20250,20250,20250,0
|
|
20241022,194500,3485866750,20250,20250,20250,20250,0
|
|
20241022,194400,3485866750,20250,20250,20250,20250,0
|
|
20241022,194300,3485866750,20250,20250,20250,20250,0
|
|
20241022,194200,3485866750,20250,20250,20250,20250,0
|
|
20241022,194100,3485866750,20250,20250,20250,20250,0
|
|
20241022,194000,3485866750,20250,20250,20250,20250,0
|
|
20241022,193900,3485866750,20250,20250,20250,20250,0
|
|
20241022,193800,3485866750,20250,20250,20250,20250,0
|
|
20241022,193700,3485866750,20250,20250,20250,20250,0
|
|
20241022,193600,3485866750,20250,20250,20250,20250,0
|
|
20241022,193500,3485866750,20250,20250,20250,20250,0
|
|
20241022,193400,3485866750,20250,20250,20250,20250,0
|
|
20241022,193300,3485866750,20250,20250,20250,20250,0
|
|
20241022,193200,3485866750,20250,20250,20250,20250,0
|
|
20241022,193100,3485866750,20250,20250,20250,20250,0
|
|
20241022,193000,3485866750,20250,20250,20250,20250,0
|
|
20241022,192900,3485866750,20250,20250,20250,20250,0
|
|
20241022,192800,3485866750,20250,20250,20250,20250,0
|
|
20241022,192700,3485866750,20250,20250,20250,20250,0
|
|
20241022,192600,3485866750,20250,20250,20250,20250,0
|
|
20241022,192500,3485866750,20250,20250,20250,20250,0
|
|
20241022,192400,3485866750,20250,20250,20250,20250,0
|
|
20241022,192300,3485866750,20250,20250,20250,20250,0
|
|
20241022,192200,3485866750,20250,20250,20250,20250,0
|
|
20241022,192100,3485866750,20250,20250,20250,20250,0
|
|
20241022,192000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,191900,3485866750,20250,20250,20250,20250,0
|
|
20241022,191800,3485866750,20250,20250,20250,20250,0
|
|
20241022,191700,3485866750,20250,20250,20250,20250,0
|
|
20241022,191600,3485866750,20250,20250,20250,20250,0
|
|
20241022,191500,3485866750,20250,20250,20250,20250,0
|
|
20241022,191400,3485866750,20250,20250,20250,20250,0
|
|
20241022,191300,3485866750,20250,20250,20250,20250,0
|
|
20241022,191200,3485866750,20250,20250,20250,20250,0
|
|
20241022,191100,3485866750,20250,20250,20250,20250,0
|
|
20241022,191000,3485866750,20250,20250,20250,20250,0
|
|
20241022,190900,3485866750,20250,20250,20250,20250,0
|
|
20241022,190800,3485866750,20250,20250,20250,20250,0
|
|
20241022,190700,3485866750,20250,20250,20250,20250,0
|
|
20241022,190600,3485866750,20250,20250,20250,20250,0
|
|
20241022,190500,3485866750,20250,20250,20250,20250,0
|
|
20241022,190400,3485866750,20250,20250,20250,20250,0
|
|
20241022,190300,3485866750,20250,20250,20250,20250,0
|
|
20241022,190200,3485866750,20250,20250,20250,20250,0
|
|
20241022,190100,3485866750,20250,20250,20250,20250,0
|
|
20241022,190000,3485866750,20250,20250,20250,20250,0
|
|
20241022,185900,3485866750,20250,20250,20250,20250,0
|
|
20241022,185800,3485866750,20250,20250,20250,20250,0
|
|
20241022,185700,3485866750,20250,20250,20250,20250,0
|
|
20241022,185600,3485866750,20250,20250,20250,20250,0
|
|
20241022,185500,3485866750,20250,20250,20250,20250,0
|
|
20241022,185400,3485866750,20250,20250,20250,20250,0
|
|
20241022,185300,3485866750,20250,20250,20250,20250,0
|
|
20241022,185200,3485866750,20250,20250,20250,20250,0
|
|
20241022,185100,3485866750,20250,20250,20250,20250,0
|
|
20241022,185000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,184900,3485866750,20250,20250,20250,20250,0
|
|
20241022,184800,3485866750,20250,20250,20250,20250,0
|
|
20241022,184700,3485866750,20250,20250,20250,20250,0
|
|
20241022,184600,3485866750,20250,20250,20250,20250,0
|
|
20241022,184500,3485866750,20250,20250,20250,20250,0
|
|
20241022,184400,3485866750,20250,20250,20250,20250,0
|
|
20241022,184300,3485866750,20250,20250,20250,20250,0
|
|
20241022,184200,3485866750,20250,20250,20250,20250,0
|
|
20241022,184100,3485866750,20250,20250,20250,20250,0
|
|
20241022,184000,3485866750,20250,20250,20250,20250,0
|
|
20241022,183900,3485866750,20250,20250,20250,20250,0
|
|
20241022,183800,3485866750,20250,20250,20250,20250,0
|
|
20241022,183700,3485866750,20250,20250,20250,20250,0
|
|
20241022,183600,3485866750,20250,20250,20250,20250,0
|
|
20241022,183500,3485866750,20250,20250,20250,20250,0
|
|
20241022,183400,3485866750,20250,20250,20250,20250,0
|
|
20241022,183300,3485866750,20250,20250,20250,20250,0
|
|
20241022,183200,3485866750,20250,20250,20250,20250,0
|
|
20241022,183100,3485866750,20250,20250,20250,20250,0
|
|
20241022,183000,3485866750,20250,20250,20250,20250,0
|
|
20241022,182900,3485866750,20250,20250,20250,20250,0
|
|
20241022,182800,3485866750,20250,20250,20250,20250,0
|
|
20241022,182700,3485866750,20250,20250,20250,20250,0
|
|
20241022,182600,3485866750,20250,20250,20250,20250,0
|
|
20241022,182500,3485866750,20250,20250,20250,20250,0
|
|
20241022,182400,3485866750,20250,20250,20250,20250,0
|
|
20241022,182300,3485866750,20250,20250,20250,20250,0
|
|
20241022,182200,3485866750,20250,20250,20250,20250,0
|
|
20241022,182100,3485866750,20250,20250,20250,20250,0
|
|
20241022,182000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,181900,3485866750,20250,20250,20250,20250,0
|
|
20241022,181800,3485866750,20250,20250,20250,20250,0
|
|
20241022,181700,3485866750,20250,20250,20250,20250,0
|
|
20241022,181600,3485866750,20250,20250,20250,20250,0
|
|
20241022,181500,3485866750,20250,20250,20250,20250,0
|
|
20241022,181400,3485866750,20250,20250,20250,20250,0
|
|
20241022,181300,3485866750,20250,20250,20250,20250,0
|
|
20241022,181200,3485866750,20250,20250,20250,20250,0
|
|
20241022,181100,3485866750,20250,20250,20250,20250,0
|
|
20241022,181000,3485866750,20250,20250,20250,20250,0
|
|
20241022,180900,3485866750,20250,20250,20250,20250,0
|
|
20241022,180800,3485866750,20250,20250,20250,20250,0
|
|
20241022,180700,3485866750,20250,20250,20250,20250,0
|
|
20241022,180600,3485866750,20250,20250,20250,20250,0
|
|
20241022,180500,3485866750,20250,20250,20250,20250,0
|
|
20241022,180400,3485866750,20250,20250,20250,20250,0
|
|
20241022,180300,3485866750,20250,20250,20250,20250,0
|
|
20241022,180200,3485866750,20250,20250,20250,20250,0
|
|
20241022,180100,3485866750,20250,20250,20250,20250,0
|
|
20241022,180000,3485866750,20250,20250,20250,20250,0
|
|
20241022,175900,3485866750,20250,20250,20250,20250,0
|
|
20241022,175800,3485866750,20250,20250,20250,20250,0
|
|
20241022,175700,3485866750,20250,20250,20250,20250,0
|
|
20241022,175600,3485866750,20250,20250,20250,20250,0
|
|
20241022,175500,3485866750,20250,20250,20250,20250,0
|
|
20241022,175400,3485866750,20250,20250,20250,20250,0
|
|
20241022,175300,3485866750,20250,20250,20250,20250,0
|
|
20241022,175200,3485866750,20250,20250,20250,20250,0
|
|
20241022,175100,3485866750,20250,20250,20250,20250,0
|
|
20241022,175000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,174900,3485866750,20250,20250,20250,20250,0
|
|
20241022,174800,3485866750,20250,20250,20250,20250,0
|
|
20241022,174700,3485866750,20250,20250,20250,20250,0
|
|
20241022,174600,3485866750,20250,20250,20250,20250,0
|
|
20241022,174500,3485866750,20250,20250,20250,20250,0
|
|
20241022,174400,3485866750,20250,20250,20250,20250,0
|
|
20241022,174300,3485866750,20250,20250,20250,20250,0
|
|
20241022,174200,3485866750,20250,20250,20250,20250,0
|
|
20241022,174100,3485866750,20250,20250,20250,20250,0
|
|
20241022,174000,3485866750,20250,20250,20250,20250,0
|
|
20241022,173900,3485866750,20250,20250,20250,20250,0
|
|
20241022,173800,3485866750,20250,20250,20250,20250,0
|
|
20241022,173700,3485866750,20250,20250,20250,20250,0
|
|
20241022,173600,3485866750,20250,20250,20250,20250,0
|
|
20241022,173500,3485866750,20250,20250,20250,20250,0
|
|
20241022,173400,3485866750,20250,20250,20250,20250,0
|
|
20241022,173300,3485866750,20250,20250,20250,20250,0
|
|
20241022,173200,3485866750,20250,20250,20250,20250,0
|
|
20241022,173100,3485866750,20250,20250,20250,20250,0
|
|
20241022,173000,3485866750,20250,20250,20250,20250,0
|
|
20241022,172900,3485866750,20250,20250,20250,20250,0
|
|
20241022,172800,3485866750,20250,20250,20250,20250,0
|
|
20241022,172700,3485866750,20250,20250,20250,20250,0
|
|
20241022,172600,3485866750,20250,20250,20250,20250,0
|
|
20241022,172500,3485866750,20250,20250,20250,20250,0
|
|
20241022,172400,3485866750,20250,20250,20250,20250,0
|
|
20241022,172300,3485866750,20250,20250,20250,20250,0
|
|
20241022,172200,3485866750,20250,20250,20250,20250,0
|
|
20241022,172100,3485866750,20250,20250,20250,20250,0
|
|
20241022,172000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,171900,3485866750,20250,20250,20250,20250,0
|
|
20241022,171800,3485866750,20250,20250,20250,20250,0
|
|
20241022,171700,3485866750,20250,20250,20250,20250,0
|
|
20241022,171600,3485866750,20250,20250,20250,20250,0
|
|
20241022,171500,3485866750,20250,20250,20250,20250,0
|
|
20241022,171400,3485866750,20250,20250,20250,20250,0
|
|
20241022,171300,3485866750,20250,20250,20250,20250,0
|
|
20241022,171200,3485866750,20250,20250,20250,20250,0
|
|
20241022,171100,3485866750,20250,20250,20250,20250,0
|
|
20241022,171000,3485866750,20250,20250,20250,20250,0
|
|
20241022,170900,3485866750,20250,20250,20250,20250,0
|
|
20241022,170800,3485866750,20250,20250,20250,20250,0
|
|
20241022,170700,3485866750,20250,20250,20250,20250,0
|
|
20241022,170600,3485866750,20250,20250,20250,20250,0
|
|
20241022,170500,3485866750,20250,20250,20250,20250,0
|
|
20241022,170400,3485866750,20250,20250,20250,20250,0
|
|
20241022,170300,3485866750,20250,20250,20250,20250,0
|
|
20241022,170200,3485866750,20250,20250,20250,20250,0
|
|
20241022,170100,3485866750,20250,20250,20250,20250,0
|
|
20241022,170000,3485866750,20250,20250,20250,20250,0
|
|
20241022,165900,3485866750,20250,20250,20250,20250,0
|
|
20241022,165800,3485866750,20250,20250,20250,20250,0
|
|
20241022,165700,3485866750,20250,20250,20250,20250,0
|
|
20241022,165600,3485866750,20250,20250,20250,20250,0
|
|
20241022,165500,3485866750,20250,20250,20250,20250,0
|
|
20241022,165400,3485866750,20250,20250,20250,20250,0
|
|
20241022,165300,3485866750,20250,20250,20250,20250,0
|
|
20241022,165200,3485866750,20250,20250,20250,20250,0
|
|
20241022,165100,3485866750,20250,20250,20250,20250,0
|
|
20241022,165000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,164900,3485866750,20250,20250,20250,20250,0
|
|
20241022,164800,3485866750,20250,20250,20250,20250,0
|
|
20241022,164700,3485866750,20250,20250,20250,20250,0
|
|
20241022,164600,3485866750,20250,20250,20250,20250,0
|
|
20241022,164500,3485866750,20250,20250,20250,20250,0
|
|
20241022,164400,3485866750,20250,20250,20250,20250,0
|
|
20241022,164300,3485866750,20250,20250,20250,20250,0
|
|
20241022,164200,3485866750,20250,20250,20250,20250,0
|
|
20241022,164100,3485866750,20250,20250,20250,20250,0
|
|
20241022,164000,3485866750,20250,20250,20250,20250,0
|
|
20241022,163900,3485866750,20250,20250,20250,20250,0
|
|
20241022,163800,3485866750,20250,20250,20250,20250,0
|
|
20241022,163700,3485866750,20250,20250,20250,20250,0
|
|
20241022,163600,3485866750,20250,20250,20250,20250,0
|
|
20241022,163500,3485866750,20250,20250,20250,20250,0
|
|
20241022,163400,3485866750,20250,20250,20250,20250,0
|
|
20241022,163300,3485866750,20250,20250,20250,20250,0
|
|
20241022,163200,3485866750,20250,20250,20250,20250,0
|
|
20241022,163100,3485866750,20250,20250,20250,20250,0
|
|
20241022,163000,3485866750,20250,20250,20250,20250,0
|
|
20241022,162900,3485866750,20250,20250,20250,20250,0
|
|
20241022,162800,3485866750,20250,20250,20250,20250,0
|
|
20241022,162700,3485866750,20250,20250,20250,20250,0
|
|
20241022,162600,3485866750,20250,20250,20250,20250,0
|
|
20241022,162500,3485866750,20250,20250,20250,20250,0
|
|
20241022,162400,3485866750,20250,20250,20250,20250,0
|
|
20241022,162300,3485866750,20250,20250,20250,20250,0
|
|
20241022,162200,3485866750,20250,20250,20250,20250,0
|
|
20241022,162100,3485866750,20250,20250,20250,20250,0
|
|
20241022,162000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,161900,3485866750,20250,20250,20250,20250,0
|
|
20241022,161800,3485866750,20250,20250,20250,20250,0
|
|
20241022,161700,3485866750,20250,20250,20250,20250,0
|
|
20241022,161600,3485866750,20250,20250,20250,20250,0
|
|
20241022,161500,3485866750,20250,20250,20250,20250,0
|
|
20241022,161400,3485866750,20250,20250,20250,20250,0
|
|
20241022,161300,3485866750,20250,20250,20250,20250,0
|
|
20241022,161200,3485866750,20250,20250,20250,20250,0
|
|
20241022,161100,3485866750,20250,20250,20250,20250,0
|
|
20241022,161000,3485866750,20250,20250,20250,20250,0
|
|
20241022,160900,3485866750,20250,20250,20250,20250,0
|
|
20241022,160800,3485866750,20250,20250,20250,20250,0
|
|
20241022,160700,3485866750,20250,20250,20250,20250,0
|
|
20241022,160600,3485866750,20250,20250,20250,20250,0
|
|
20241022,160500,3485866750,20250,20250,20250,20250,0
|
|
20241022,160400,3485866750,20250,20250,20250,20250,0
|
|
20241022,160300,3485866750,20250,20250,20250,20250,0
|
|
20241022,160200,3485866750,20250,20250,20250,20250,0
|
|
20241022,160100,3485866750,20250,20250,20250,20250,0
|
|
20241022,160000,3485866750,20250,20250,20250,20250,0
|
|
20241022,155900,3485866750,20250,20250,20250,20250,0
|
|
20241022,155800,3485866750,20250,20250,20250,20250,0
|
|
20241022,155700,3485866750,20250,20250,20250,20250,0
|
|
20241022,155600,3485866750,20250,20250,20250,20250,0
|
|
20241022,155500,3485866750,20250,20250,20250,20250,0
|
|
20241022,155400,3485866750,20250,20250,20250,20250,0
|
|
20241022,155300,3485866750,20250,20250,20250,20250,0
|
|
20241022,155200,3485866750,20250,20250,20250,20250,0
|
|
20241022,155100,3485866750,20250,20250,20250,20250,0
|
|
20241022,155000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,154900,3485866750,20250,20250,20250,20250,0
|
|
20241022,154800,3485866750,20250,20250,20250,20250,0
|
|
20241022,154700,3485866750,20250,20250,20250,20250,0
|
|
20241022,154600,3485866750,20250,20250,20250,20250,0
|
|
20241022,154500,3485866750,20250,20250,20250,20250,0
|
|
20241022,154400,3485866750,20250,20250,20250,20250,0
|
|
20241022,154300,3485866750,20250,20250,20250,20250,0
|
|
20241022,154200,3485866750,20250,20250,20250,20250,0
|
|
20241022,154100,3485866750,20250,20250,20250,20250,0
|
|
20241022,154000,3485866750,20250,20250,20250,20250,0
|
|
20241022,153900,3485866750,20250,20250,20250,20250,0
|
|
20241022,153800,3485866750,20250,20250,20250,20250,0
|
|
20241022,153700,3485866750,20250,20250,20250,20250,0
|
|
20241022,153600,3485866750,20250,20250,20250,20250,0
|
|
20241022,153500,3485866750,20250,20250,20250,20250,0
|
|
20241022,153400,3485866750,20250,20250,20250,20250,0
|
|
20241022,153300,3485866750,20250,20250,20250,20250,0
|
|
20241022,153200,3485866750,20250,20250,20250,20250,0
|
|
20241022,153100,3485866750,20250,20250,20250,20250,0
|
|
20241022,153000,3485866750,20250,20250,20250,20250,4118
|
|
20241022,152900,3402477250,20350,20350,20350,20350,0
|
|
20241022,152800,3402477250,20350,20350,20350,20350,0
|
|
20241022,152700,3402477250,20350,20350,20350,20350,0
|
|
20241022,152600,3402477250,20350,20350,20350,20350,0
|
|
20241022,152500,3402477250,20350,20350,20350,20350,0
|
|
20241022,152400,3402477250,20350,20350,20350,20350,0
|
|
20241022,152300,3402477250,20350,20350,20350,20350,0
|
|
20241022,152200,3402477250,20350,20350,20350,20350,0
|
|
20241022,152100,3402477250,20350,20350,20350,20350,0
|
|
20241022,152000,3402477250,20350,20350,20350,20350,0
|
|
20241022,151900,3402477250,20350,20300,20350,20300,1868
|
|
20241022,151800,3364556700,20300,20300,20350,20300,1275
|
|
20241022,151700,3338674150,20350,20300,20350,20300,427
|
|
20241022,151600,3330005600,20300,20300,20350,20300,229
|
|
20241022,151500,3325355850,20350,20350,20350,20350,262
|
|
20241022,151400,3320024150,20400,20350,20400,20350,17
|
|
20241022,151300,3319678050,20400,20400,20400,20400,1
|
|
20241022,151200,3319657650,20350,20400,20400,20350,500
|
|
20241022,151100,3309477650,20400,20400,20400,20350,81
|
|
20241022,151000,3307828750,20400,20400,20400,20400,6
|
|
20241022,150900,3307706350,20400,20350,20400,20350,114
|
|
20241022,150800,3305386400,20350,20350,20350,20350,6
|
|
20241022,150700,3305264300,20300,20350,20350,20300,1148
|
|
20241022,150600,3281942700,20350,20400,20400,20350,131
|
|
20241022,150500,3279276750,20450,20300,20450,20300,759
|
|
20241022,150400,3263831850,20300,20300,20300,20250,259
|
|
20241022,150300,3258579150,20300,20300,20350,20250,724
|
|
20241022,150200,3243881800,20350,20300,20350,20300,14
|
|
20241022,150100,3243597500,20350,20350,20350,20350,9
|
|
20241022,150000,3243414350,20300,20300,20300,20250,100
|
|
20241022,145900,3241387450,20300,20300,20350,20300,378
|
|
20241022,145800,3233714000,20350,20300,20350,20300,11
|
|
20241022,145700,3233490650,20350,20350,20350,20300,82
|
|
20241022,145600,3231825500,20350,20300,20350,20300,70
|
|
20241022,145500,3230402900,20350,20350,20350,20350,1
|
|
20241022,145400,3230382550,20300,20300,20350,20300,119
|
|
20241022,145300,3227966500,20300,20300,20300,20250,272
|
|
20241022,145200,3222457900,20250,20300,20300,20250,213
|
|
20241022,145100,3218144000,20250,20300,20300,20250,451
|
|
20241022,145000,3209005950,20300,20300,20300,20300,144
|
|
20241022,144900,3206082750,20250,20300,20300,20250,60
|
|
20241022,144800,3204867250,20300,20250,20300,20250,206
|
|
20241022,144700,3200690700,20250,20250,20250,20250,1045
|
|
20241022,144600,3179529450,20250,20250,20300,20250,794
|
|
20241022,144500,3163440950,20300,20300,20300,20250,749
|
|
20241022,144400,3148236400,20350,20300,20350,20300,130
|
|
20241022,144300,3145597150,20300,20350,20350,20300,57
|
|
20241022,144200,3144439750,20350,20300,20350,20300,283
|
|
20241022,144100,3138689750,20350,20350,20350,20350,12
|
|
20241022,144000,3138445550,20400,20400,20400,20400,3
|
|
20241022,143900,3138384350,20400,20300,20400,20300,30
|
|
20241022,143800,3137775250,20400,20400,20400,20300,412
|
|
20241022,143700,3129393900,20350,20350,20350,20350,400
|
|
20241022,143600,3121253900,20350,20350,20350,20350,35
|
|
20241022,143500,3120541650,20350,20300,20350,20250,301
|
|
20241022,143400,3114432100,20250,20300,20300,20250,39
|
|
20241022,143300,3113640750,20250,20300,20350,20250,223
|
|
20241022,143200,3109117250,20250,20350,20350,20250,297
|
|
20241022,143100,3103088150,20300,20300,20300,20300,10
|
|
20241022,143000,3102885150,20300,20300,20300,20300,200
|
|
20241022,142900,3098825150,20300,20300,20300,20300,9
|
|
20241022,142800,3098642450,20300,20300,20300,20300,281
|
|
20241022,142700,3092938150,20300,20250,20300,20250,15
|
|
20241022,142600,3092633700,20300,20300,20300,20300,135
|
|
20241022,142500,3089893200,20300,20400,20400,20300,2483
|
|
20241022,142400,3039454350,20400,20350,20400,20350,26
|
|
20241022,142300,3038925200,20350,20400,20400,20350,292
|
|
20241022,142200,3032982750,20400,20400,20400,20400,143
|
|
20241022,142100,3030065550,20350,20450,20450,20350,489
|
|
20241022,142000,3020092800,20450,20450,20450,20400,11
|
|
20241022,141900,3019868050,20400,20400,20400,20400,0
|
|
20241022,141800,3019868050,20400,20450,20450,20400,10
|
|
20241022,141700,3019663650,20400,20400,20400,20400,3
|
|
20241022,141600,3019602450,20400,20450,20550,20400,661
|
|
20241022,141500,3006107450,20400,20400,20400,20400,0
|
|
20241022,141400,3006107450,20400,20400,20400,20400,16
|
|
20241022,141300,3005781050,20400,20450,20450,20400,9
|
|
20241022,141200,3005597200,20500,20500,20500,20500,2
|
|
20241022,141100,3005556200,20550,20550,20550,20500,26
|
|
20241022,141000,3005022400,20500,20500,20750,20400,667
|
|
20241022,140900,2991276800,20500,20500,20500,20450,21
|
|
20241022,140800,2990846550,20350,20350,20550,20350,303
|
|
20241022,140700,2984663800,20350,20350,20350,20350,20
|
|
20241022,140600,2984256800,20350,20350,20350,20350,177
|
|
20241022,140500,2980654850,20350,20350,20350,20350,158
|
|
20241022,140400,2977439550,20350,20450,20450,20350,295
|
|
20241022,140300,2971423450,20500,20500,20500,20500,4
|
|
20241022,140200,2971341450,20550,20550,20550,20550,62
|
|
20241022,140100,2970067350,20550,20550,20550,20550,1
|
|
20241022,140000,2970046800,20550,20450,20550,20450,2
|
|
20241022,135900,2970005800,20450,20450,20450,20450,1
|
|
20241022,135800,2969985350,20500,20500,20500,20500,51
|
|
20241022,135700,2968939850,20450,20450,20450,20450,59
|
|
20241022,135600,2967733300,20400,20400,20400,20400,33
|
|
20241022,135500,2967060100,20400,20400,20400,20400,16
|
|
20241022,135400,2966733700,20400,20400,20450,20400,348
|
|
20241022,135300,2959619250,20300,20350,20350,20300,23
|
|
20241022,135200,2959151500,20300,20300,20300,20300,241
|
|
20241022,135100,2954259200,20300,20400,20400,20300,392
|
|
20241022,135000,2946284350,20350,20500,20500,20300,1395
|
|
20241022,134900,2917842800,20500,20550,20550,20500,102
|
|
20241022,134800,2915748750,20550,20550,20550,20550,2
|
|
20241022,134700,2915707650,20600,20600,20600,20600,36
|
|
20241022,134600,2914966050,20600,20600,20600,20600,0
|
|
20241022,134500,2914966050,20600,20600,20600,20600,50
|
|
20241022,134400,2913936050,20600,20600,20600,20600,30
|
|
20241022,134300,2913318050,20650,20650,20650,20650,1
|
|
20241022,134200,2913297400,20650,20650,20650,20650,0
|
|
20241022,134100,2913297400,20650,20650,20650,20650,1
|
|
20241022,134000,2913276750,20550,20550,20550,20550,2
|
|
20241022,133900,2913235650,20550,20550,20550,20550,99
|
|
20241022,133800,2911201200,20600,20600,20600,20600,0
|
|
20241022,133700,2911201200,20600,20600,20600,20600,27
|
|
20241022,133600,2910645000,20600,20600,20600,20600,1
|
|
20241022,133500,2910624400,20600,20600,20600,20600,76
|
|
20241022,133400,2909058800,20600,20600,20600,20600,12
|
|
20241022,133300,2908811600,20600,20600,20600,20600,3
|
|
20241022,133200,2908749800,20600,20600,20600,20600,4
|
|
20241022,133100,2908667400,20600,20600,20600,20600,1
|
|
20241022,133000,2908646800,20600,20600,20600,20600,2
|
|
20241022,132900,2908605600,20550,20600,20600,20550,167
|
|
20241022,132800,2905173200,20650,20600,20650,20600,129
|
|
20241022,132700,2902515250,20600,20600,20600,20600,100
|
|
20241022,132600,2900455250,20550,20550,20550,20550,20
|
|
20241022,132500,2900044250,20550,20550,20550,20550,3
|
|
20241022,132400,2899982600,20550,20550,20550,20550,32
|
|
20241022,132300,2899325000,20550,20550,20550,20550,100
|
|
20241022,132200,2897270000,20550,20550,20550,20550,17
|
|
20241022,132100,2896920650,20550,20550,20550,20550,19
|
|
20241022,132000,2896530200,20550,20550,20550,20550,10
|
|
20241022,131900,2896324700,20500,20650,20650,20500,575
|
|
20241022,131800,2884452250,20650,20700,20750,20650,144
|
|
20241022,131700,2881474850,20800,20800,20800,20700,71
|
|
20241022,131600,2880002950,20850,20700,20850,20700,41
|
|
20241022,131500,2879151100,20700,21000,21050,20700,1028
|
|
20241022,131400,2857595800,21000,20400,21000,20400,2916
|
|
20241022,131300,2797142950,20250,20250,20250,20250,108
|
|
20241022,131200,2794955950,20250,20250,20250,20250,168
|
|
20241022,131100,2791553950,20250,20200,20450,20200,1375
|
|
20241022,131000,2763674450,20250,20350,20350,20250,1237
|
|
20241022,130900,2738592400,20350,20400,20400,20350,1271
|
|
20241022,130800,2712676000,20400,20450,20450,20400,171
|
|
20241022,130700,2709187550,20450,20450,20450,20450,8
|
|
20241022,130600,2709023950,20400,20450,20450,20400,189
|
|
20241022,130500,2705159300,20450,20450,20450,20450,10
|
|
20241022,130400,2704954800,20500,20450,20500,20450,38
|
|
20241022,130300,2704177600,20450,20450,20450,20450,145
|
|
20241022,130200,2701212350,20450,20450,20450,20450,0
|
|
20241022,130100,2701212350,20450,20450,20450,20450,101
|
|
20241022,130000,2699146900,20450,20450,20450,20450,1
|
|
20241022,125900,2699126450,20400,20400,20400,20400,0
|
|
20241022,125800,2699126450,20400,20400,20400,20400,0
|
|
20241022,125700,2699126450,20400,20500,20500,20400,158
|
|
20241022,125600,2695897800,20500,20500,20500,20500,51
|
|
20241022,125500,2694852300,20400,20450,20450,20400,282
|
|
20241022,125400,2689086450,20500,20500,20500,20500,0
|
|
20241022,125300,2689086450,20500,20500,20500,20500,5
|
|
20241022,125200,2688983950,20450,20450,20450,20450,571
|
|
20241022,125100,2677307000,20450,20500,20500,20450,807
|
|
20241022,125000,2660768750,20500,20500,20500,20500,328
|
|
20241022,124900,2654044750,20500,20500,20500,20500,0
|
|
20241022,124800,2654044750,20500,20500,20500,20500,0
|
|
20241022,124700,2654044750,20500,20500,20500,20500,330
|
|
20241022,124600,2647279750,20500,20500,20500,20500,876
|
|
20241022,124500,2629321750,20500,20500,20500,20500,10
|
|
20241022,124400,2629116750,20550,20550,20550,20550,156
|
|
20241022,124300,2625910950,20550,20550,20550,20550,115
|
|
20241022,124200,2623547700,20600,20600,20600,20600,0
|
|
20241022,124100,2623547700,20600,20600,20600,20600,0
|
|
20241022,124000,2623547700,20600,20550,20600,20500,311
|
|
20241022,123900,2617161200,20550,20550,20550,20550,1
|
|
20241022,123800,2617140650,20550,20550,20600,20550,373
|
|
20241022,123700,2609475000,20550,20550,20550,20550,3
|
|
20241022,123600,2609413350,20550,20550,20550,20550,215
|
|
20241022,123500,2604995100,20550,20550,20550,20550,351
|
|
20241022,123400,2597782050,20550,20500,20550,20500,24
|
|
20241022,123300,2597290000,20500,20550,20550,20500,2190
|
|
20241022,123200,2552385700,20550,20600,20600,20550,2582
|
|
20241022,123100,2499325350,20550,20550,20550,20550,102
|
|
20241022,123000,2497229250,20550,20550,20550,20550,152
|
|
20241022,122900,2494105650,20600,20600,20600,20600,8
|
|
20241022,122800,2493940850,20600,20600,20600,20600,0
|
|
20241022,122700,2493940850,20600,20600,20600,20600,417
|
|
20241022,122600,2485350650,20550,20550,20550,20550,1
|
|
20241022,122500,2485330100,20600,20600,20600,20600,60
|
|
20241022,122400,2484094100,20550,20550,20550,20550,1463
|
|
20241022,122300,2454029450,20600,20600,20600,20600,0
|
|
20241022,122200,2454029450,20600,20600,20600,20600,249
|
|
20241022,122100,2448900050,20600,20650,20650,20600,1419
|
|
20241022,122000,2419668150,20600,20600,20600,20600,112
|
|
20241022,121900,2417360950,20600,20600,20600,20600,6
|
|
20241022,121800,2417237350,20600,20650,20650,20600,26
|
|
20241022,121700,2416701350,20600,20600,20600,20600,0
|
|
20241022,121600,2416701350,20600,20600,20600,20600,10
|
|
20241022,121500,2416495350,20650,20600,20650,20600,45
|
|
20241022,121400,2415566850,20600,20600,20600,20600,100
|
|
20241022,121300,2413506850,20600,20600,20600,20600,1
|
|
20241022,121200,2413486250,20600,20600,20600,20600,100
|
|
20241022,121100,2411426250,20650,20650,20650,20650,11
|
|
20241022,121000,2411199100,20650,20650,20650,20650,708
|
|
20241022,120900,2396578900,20650,20650,20650,20650,108
|
|
20241022,120800,2394348700,20650,20700,20700,20650,32
|
|
20241022,120700,2393687850,20700,20700,20700,20700,56
|
|
20241022,120600,2392528650,20700,20700,20700,20700,0
|
|
20241022,120500,2392528650,20700,20650,20700,20650,52
|
|
20241022,120400,2391454600,20650,20650,20650,20650,86
|
|
20241022,120300,2389678700,20650,20650,20650,20650,246
|
|
20241022,120200,2384598800,20650,20700,20700,20650,907
|
|
20241022,120100,2365868700,20700,20700,20700,20700,2
|
|
20241022,120000,2365827300,20650,20650,20650,20650,20
|
|
20241022,115900,2365414300,20650,20650,20650,20650,27
|
|
20241022,115800,2364856750,20650,20650,20650,20650,115
|
|
20241022,115700,2362482000,20700,20700,20700,20700,8
|
|
20241022,115600,2362316400,20700,20650,20700,20650,52
|
|
20241022,115500,2361242550,20650,20650,20650,20650,280
|
|
20241022,115400,2355460550,20650,20650,20650,20650,1
|
|
20241022,115300,2355439900,20700,20700,20700,20700,50
|
|
20241022,115200,2354404900,20700,20700,20700,20700,0
|
|
20241022,115100,2354404900,20700,20700,20700,20700,1
|
|
20241022,115000,2354384200,20700,20700,20700,20700,13
|
|
20241022,114900,2354115100,20700,20700,20700,20700,5
|
|
20241022,114800,2354011600,20650,20650,20650,20650,13
|
|
20241022,114700,2353743150,20650,20650,20650,20650,0
|
|
20241022,114600,2353743150,20650,20650,20650,20650,223
|
|
20241022,114500,2349138200,20650,20700,20700,20650,543
|
|
20241022,114400,2337916250,20750,20750,20750,20750,0
|
|
20241022,114300,2337916250,20750,20750,20750,20750,1
|
|
20241022,114200,2337895500,20650,20700,20700,20650,771
|
|
20241022,114100,2321951350,20700,20700,20700,20700,1
|
|
20241022,114000,2321930650,20700,20700,20700,20700,2
|
|
20241022,113900,2321889250,20700,20700,20700,20700,19
|
|
20241022,113800,2321495950,20750,20750,20750,20750,9
|
|
20241022,113700,2321309200,20750,20700,20750,20700,50
|
|
20241022,113600,2320274150,20700,20700,20700,20700,64
|
|
20241022,113500,2318949350,20700,20700,20700,20700,4
|
|
20241022,113400,2318866550,20700,20700,20700,20700,0
|
|
20241022,113300,2318866550,20700,20700,20700,20700,20
|
|
20241022,113200,2318452550,20700,20700,20700,20700,44
|
|
20241022,113100,2317541750,20700,20700,20700,20700,69
|
|
20241022,113000,2316113450,20700,20700,20700,20700,32
|
|
20241022,112900,2315451050,20700,20700,20700,20700,159
|
|
20241022,112800,2312159750,20700,20700,20700,20700,142
|
|
20241022,112700,2309220350,20700,20700,20700,20700,20
|
|
20241022,112600,2308806350,20700,20750,20750,20700,305
|
|
20241022,112500,2302487650,20750,20750,20750,20750,21
|
|
20241022,112400,2302051900,20700,20750,20750,20700,134
|
|
20241022,112300,2299272300,20750,20750,20750,20750,2
|
|
20241022,112200,2299230800,20800,20800,20800,20800,1
|
|
20241022,112100,2299210000,20750,20750,20750,20750,224
|
|
20241022,112000,2294562000,20750,20750,20750,20750,5
|
|
20241022,111900,2294458250,20800,20750,20800,20750,3
|
|
20241022,111800,2294395950,20800,20800,20800,20800,25
|
|
20241022,111700,2293875950,20800,20800,20800,20750,29
|
|
20241022,111600,2293273050,20800,20800,20800,20800,5
|
|
20241022,111500,2293169050,20800,20750,20800,20750,3
|
|
20241022,111400,2293106750,20750,20750,20750,20750,0
|
|
20241022,111300,2293106750,20750,20750,20750,20750,10
|
|
20241022,111200,2292899250,20800,20800,20800,20800,2
|
|
20241022,111100,2292857650,20800,20850,20850,20800,37
|
|
20241022,111000,2292087100,20850,20750,20850,20750,174
|
|
20241022,110900,2288468600,20750,20750,20750,20750,42
|
|
20241022,110800,2287597100,20750,20750,20750,20750,7
|
|
20241022,110700,2287451850,20750,20750,20750,20750,1
|
|
20241022,110600,2287431100,20750,20750,20750,20750,1
|
|
20241022,110500,2287410350,20750,20750,20750,20750,2
|
|
20241022,110400,2287368850,20700,20700,20700,20700,19
|
|
20241022,110300,2286975550,20750,20750,20750,20750,0
|
|
20241022,110200,2286975550,20750,20650,20750,20650,151
|
|
20241022,110100,2283847400,20650,20650,20650,20650,36
|
|
20241022,110000,2283104000,20600,20650,20650,20600,749
|
|
20241022,105900,2267648550,20650,20650,20650,20650,0
|
|
20241022,105800,2267648550,20650,20700,20700,20650,100
|
|
20241022,105700,2265583450,20700,20750,20750,20700,10
|
|
20241022,105600,2265376250,20750,20750,20750,20650,442
|
|
20241022,105500,2256215550,20750,20750,20750,20750,59
|
|
20241022,105400,2254991300,20750,20750,20750,20750,1
|
|
20241022,105300,2254970550,20700,20700,20700,20700,2
|
|
20241022,105200,2254929150,20750,20800,20800,20750,60
|
|
20241022,105100,2253683900,20800,20700,20800,20700,322
|
|
20241022,105000,2246999300,20650,20650,20650,20650,0
|
|
20241022,104900,2246999300,20650,20700,20700,20650,194
|
|
20241022,104800,2242983550,20650,20700,20700,20650,149
|
|
20241022,104700,2239901000,20700,20700,20700,20700,151
|
|
20241022,104600,2236775300,20700,20700,20700,20700,208
|
|
20241022,104500,2232469700,20700,20700,20750,20700,186
|
|
20241022,104400,2228619400,20750,20750,20750,20700,35
|
|
20241022,104300,2227893600,20750,20700,20750,20700,500
|
|
20241022,104200,2217520150,20750,20750,20800,20750,110
|
|
20241022,104100,2215237200,20700,20700,20700,20650,231
|
|
20241022,104000,2210461750,20700,20700,20800,20700,328
|
|
20241022,103900,2203658350,20700,20750,20750,20700,100
|
|
20241022,103800,2201587350,20800,20700,20800,20700,110
|
|
20241022,103700,2199304950,20800,20750,20800,20700,198
|
|
20241022,103600,2195203500,20800,20800,20800,20750,98
|
|
20241022,103500,2193165650,20850,20850,20850,20850,16
|
|
20241022,103400,2192832050,20800,20800,20800,20800,196
|
|
20241022,103300,2188755250,20800,20850,20850,20800,22
|
|
20241022,103200,2188297600,20850,20800,20850,20800,111
|
|
20241022,103100,2185988500,20750,20700,20750,20700,323
|
|
20241022,103000,2179286400,20750,20750,20750,20700,3
|
|
20241022,102900,2179224200,20700,20750,20750,20700,109
|
|
20241022,102800,2176967850,20700,20700,20750,20700,120
|
|
20241022,102700,2174481300,20750,20750,20750,20750,208
|
|
20241022,102600,2170165300,20750,20650,20750,20650,26
|
|
20241022,102500,2169626000,20750,20750,20750,20750,1
|
|
20241022,102400,2169605250,20650,20700,20700,20650,220
|
|
20241022,102300,2165055650,20700,20600,20700,20600,3
|
|
20241022,102200,2164993750,20700,20600,20700,20600,1025
|
|
20241022,102100,2143878650,20550,20550,20600,20550,420
|
|
20241022,102000,2135247450,20600,20600,20600,20550,431
|
|
20241022,101900,2126370150,20650,20550,20700,20550,1147
|
|
20241022,101800,2102777000,20550,20600,20650,20550,3562
|
|
20241022,101700,2029425150,20600,20700,20700,20600,1456
|
|
20241022,101600,1999358050,20750,20700,20800,20700,172
|
|
20241022,101500,1995792000,20700,20700,20700,20650,1355
|
|
20241022,101400,1967793150,20650,20700,20700,20650,581
|
|
20241022,101300,1955776800,20700,20700,20700,20700,712
|
|
20241022,101200,1941038400,20650,20750,20800,20650,2606
|
|
20241022,101100,1887119250,20700,20750,20750,20700,107
|
|
20241022,101000,1884903250,20700,20750,20750,20700,624
|
|
20241022,100900,1871959300,20800,20750,20800,20750,112
|
|
20241022,100800,1869635250,20750,20750,20800,20750,1765
|
|
20241022,100700,1832961500,20700,20750,20750,20700,535
|
|
20241022,100600,1821867550,20750,20800,20800,20750,424
|
|
20241022,100500,1813049850,20800,20700,20800,20650,1224
|
|
20241022,100400,1787651300,20700,20750,20800,20650,1843
|
|
20241022,100300,1749478550,20800,20900,20900,20800,1403
|
|
20241022,100200,1720255250,20950,21000,21100,20950,387
|
|
20241022,100100,1712131700,21000,21050,21050,21000,2258
|
|
20241022,100000,1664698450,21050,21150,21150,21050,108
|
|
20241022,095900,1662424950,21150,21000,21150,21000,259
|
|
20241022,095800,1656968250,21000,21050,21100,21000,379
|
|
20241022,095700,1648995550,21050,21100,21150,21050,379
|
|
20241022,095600,1641000300,21200,21200,21200,21200,10
|
|
20241022,095500,1640788300,21200,21200,21200,21200,57
|
|
20241022,095400,1639579900,21250,21200,21250,21200,119
|
|
20241022,095300,1637056850,21200,21150,21200,21100,1654
|
|
20241022,095200,1602062300,21150,21150,21150,21150,616
|
|
20241022,095100,1589033900,21200,21150,21250,21150,145
|
|
20241022,095000,1585963200,21200,21200,21250,21150,625
|
|
20241022,094900,1572714500,21200,21250,21250,21200,234
|
|
20241022,094800,1567748350,21250,21200,21250,21200,17
|
|
20241022,094700,1567387750,21200,21200,21200,21200,101
|
|
20241022,094600,1565246550,21200,21200,21200,21200,46
|
|
20241022,094500,1564271350,21200,21200,21200,21150,354
|
|
20241022,094400,1556774050,21200,21200,21200,21150,121
|
|
20241022,094300,1554210850,21200,21100,21200,21100,2026
|
|
20241022,094200,1511371650,21100,21200,21200,21100,863
|
|
20241022,094100,1493149600,21200,21250,21250,21200,606
|
|
20241022,094000,1480302300,21200,21250,21250,21200,351
|
|
20241022,093900,1472854550,21250,21250,21250,21250,741
|
|
20241022,093800,1457108300,21250,21350,21350,21250,841
|
|
20241022,093700,1439222800,21350,21300,21350,21300,1731
|
|
20241022,093600,1402337500,21300,21400,21400,21300,239
|
|
20241022,093500,1397236950,21350,21300,21350,21300,251
|
|
20241022,093400,1391888000,21300,21350,21350,21300,497
|
|
20241022,093300,1381301850,21350,21450,21450,21300,1587
|
|
20241022,093200,1347372250,21450,21550,21550,21450,1592
|
|
20241022,093100,1313146250,21550,21550,21600,21550,976
|
|
20241022,093000,1292112450,21600,21550,21600,21500,870
|
|
20241022,092900,1273348100,21600,21550,21600,21550,1678
|
|
20241022,092800,1237179950,21600,21700,21700,21550,1683
|
|
20241022,092700,1200776500,21700,21650,21750,21500,9362
|
|
20241022,092600,998547950,21600,21550,21650,21450,4095
|
|
20241022,092500,910303450,21600,21500,21650,21450,6703
|
|
20241022,092400,765562700,21500,21450,21500,21400,4511
|
|
20241022,092300,668693000,21450,21350,21450,21300,5276
|
|
20241022,092200,555850750,21350,21300,21350,21250,1731
|
|
20241022,092100,518973650,21300,21300,21350,21250,2305
|
|
20241022,092000,469903050,21250,21150,21350,21150,2744
|
|
20241022,091900,411525450,21200,21050,21250,21050,3002
|
|
20241022,091800,347943750,21100,20750,21150,20750,1695
|
|
20241022,091700,312283800,20950,20750,20950,20650,1911
|
|
20241022,091600,272528750,20750,20850,20850,20750,4594
|
|
20241022,091500,176945000,20850,20850,20850,20850,550
|
|
20241022,091400,165477500,20850,20850,20850,20850,62
|
|
20241022,091300,164184800,20850,20850,20850,20850,108
|
|
20241022,091200,161933000,20900,20800,20900,20800,292
|
|
20241022,091100,155847250,20800,20750,20800,20750,806
|
|
20241022,091000,139087800,20750,20800,20800,20750,130
|
|
20241022,090900,136388200,20800,20750,20900,20750,22
|
|
20241022,090800,135931050,20750,20800,20800,20750,151
|
|
20241022,090700,132796300,20800,20900,20900,20800,119
|
|
20241022,090600,130321000,20750,20750,20900,20650,391
|
|
20241022,090500,122219300,20750,20800,20900,20600,1237
|
|
20241022,090400,96620800,20850,20900,20900,20850,337
|
|
20241022,090300,89589100,20950,20950,20950,20950,529
|
|
20241022,090200,78506550,21000,21000,21000,21000,575
|
|
20241022,090100,66431550,21000,21050,21100,21000,585
|
|
20241022,090000,54118400,21050,21000,21200,21000,2565
|