770 lines
40 KiB
CSV
770 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,214700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,214600,3216040950,20550,20550,20550,20550,0
|
|
20241023,214500,3216040950,20550,20550,20550,20550,0
|
|
20241023,214400,3216040950,20550,20550,20550,20550,0
|
|
20241023,214300,3216040950,20550,20550,20550,20550,0
|
|
20241023,214200,3216040950,20550,20550,20550,20550,0
|
|
20241023,214100,3216040950,20550,20550,20550,20550,0
|
|
20241023,214000,3216040950,20550,20550,20550,20550,0
|
|
20241023,213900,3216040950,20550,20550,20550,20550,0
|
|
20241023,213800,3216040950,20550,20550,20550,20550,0
|
|
20241023,213700,3216040950,20550,20550,20550,20550,0
|
|
20241023,213600,3216040950,20550,20550,20550,20550,0
|
|
20241023,213500,3216040950,20550,20550,20550,20550,0
|
|
20241023,213400,3216040950,20550,20550,20550,20550,0
|
|
20241023,213300,3216040950,20550,20550,20550,20550,0
|
|
20241023,213200,3216040950,20550,20550,20550,20550,0
|
|
20241023,213100,3216040950,20550,20550,20550,20550,0
|
|
20241023,213000,3216040950,20550,20550,20550,20550,0
|
|
20241023,212900,3216040950,20550,20550,20550,20550,0
|
|
20241023,212800,3216040950,20550,20550,20550,20550,0
|
|
20241023,212700,3216040950,20550,20550,20550,20550,0
|
|
20241023,212600,3216040950,20550,20550,20550,20550,0
|
|
20241023,212500,3216040950,20550,20550,20550,20550,0
|
|
20241023,212400,3216040950,20550,20550,20550,20550,0
|
|
20241023,212300,3216040950,20550,20550,20550,20550,0
|
|
20241023,212200,3216040950,20550,20550,20550,20550,0
|
|
20241023,212100,3216040950,20550,20550,20550,20550,0
|
|
20241023,212000,3216040950,20550,20550,20550,20550,0
|
|
20241023,211900,3216040950,20550,20550,20550,20550,0
|
|
20241023,211800,3216040950,20550,20550,20550,20550,0
|
|
20241023,211700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,211600,3216040950,20550,20550,20550,20550,0
|
|
20241023,211500,3216040950,20550,20550,20550,20550,0
|
|
20241023,211400,3216040950,20550,20550,20550,20550,0
|
|
20241023,211300,3216040950,20550,20550,20550,20550,0
|
|
20241023,211200,3216040950,20550,20550,20550,20550,0
|
|
20241023,211100,3216040950,20550,20550,20550,20550,0
|
|
20241023,211000,3216040950,20550,20550,20550,20550,0
|
|
20241023,210900,3216040950,20550,20550,20550,20550,0
|
|
20241023,210800,3216040950,20550,20550,20550,20550,0
|
|
20241023,210700,3216040950,20550,20550,20550,20550,0
|
|
20241023,210600,3216040950,20550,20550,20550,20550,0
|
|
20241023,210500,3216040950,20550,20550,20550,20550,0
|
|
20241023,210400,3216040950,20550,20550,20550,20550,0
|
|
20241023,210300,3216040950,20550,20550,20550,20550,0
|
|
20241023,210200,3216040950,20550,20550,20550,20550,0
|
|
20241023,210100,3216040950,20550,20550,20550,20550,0
|
|
20241023,210000,3216040950,20550,20550,20550,20550,0
|
|
20241023,205900,3216040950,20550,20550,20550,20550,0
|
|
20241023,205800,3216040950,20550,20550,20550,20550,0
|
|
20241023,205700,3216040950,20550,20550,20550,20550,0
|
|
20241023,205600,3216040950,20550,20550,20550,20550,0
|
|
20241023,205500,3216040950,20550,20550,20550,20550,0
|
|
20241023,205400,3216040950,20550,20550,20550,20550,0
|
|
20241023,205300,3216040950,20550,20550,20550,20550,0
|
|
20241023,205200,3216040950,20550,20550,20550,20550,0
|
|
20241023,205100,3216040950,20550,20550,20550,20550,0
|
|
20241023,205000,3216040950,20550,20550,20550,20550,0
|
|
20241023,204900,3216040950,20550,20550,20550,20550,0
|
|
20241023,204800,3216040950,20550,20550,20550,20550,0
|
|
20241023,204700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,204600,3216040950,20550,20550,20550,20550,0
|
|
20241023,204500,3216040950,20550,20550,20550,20550,0
|
|
20241023,204400,3216040950,20550,20550,20550,20550,0
|
|
20241023,204300,3216040950,20550,20550,20550,20550,0
|
|
20241023,204200,3216040950,20550,20550,20550,20550,0
|
|
20241023,204100,3216040950,20550,20550,20550,20550,0
|
|
20241023,204000,3216040950,20550,20550,20550,20550,0
|
|
20241023,203900,3216040950,20550,20550,20550,20550,0
|
|
20241023,203800,3216040950,20550,20550,20550,20550,0
|
|
20241023,203700,3216040950,20550,20550,20550,20550,0
|
|
20241023,203600,3216040950,20550,20550,20550,20550,0
|
|
20241023,203500,3216040950,20550,20550,20550,20550,0
|
|
20241023,203400,3216040950,20550,20550,20550,20550,0
|
|
20241023,203300,3216040950,20550,20550,20550,20550,0
|
|
20241023,203200,3216040950,20550,20550,20550,20550,0
|
|
20241023,203100,3216040950,20550,20550,20550,20550,0
|
|
20241023,203000,3216040950,20550,20550,20550,20550,0
|
|
20241023,202900,3216040950,20550,20550,20550,20550,0
|
|
20241023,202800,3216040950,20550,20550,20550,20550,0
|
|
20241023,202700,3216040950,20550,20550,20550,20550,0
|
|
20241023,202600,3216040950,20550,20550,20550,20550,0
|
|
20241023,202500,3216040950,20550,20550,20550,20550,0
|
|
20241023,202400,3216040950,20550,20550,20550,20550,0
|
|
20241023,202300,3216040950,20550,20550,20550,20550,0
|
|
20241023,202200,3216040950,20550,20550,20550,20550,0
|
|
20241023,202100,3216040950,20550,20550,20550,20550,0
|
|
20241023,202000,3216040950,20550,20550,20550,20550,0
|
|
20241023,201900,3216040950,20550,20550,20550,20550,0
|
|
20241023,201800,3216040950,20550,20550,20550,20550,0
|
|
20241023,201700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,201600,3216040950,20550,20550,20550,20550,0
|
|
20241023,201500,3216040950,20550,20550,20550,20550,0
|
|
20241023,201400,3216040950,20550,20550,20550,20550,0
|
|
20241023,201300,3216040950,20550,20550,20550,20550,0
|
|
20241023,201200,3216040950,20550,20550,20550,20550,0
|
|
20241023,201100,3216040950,20550,20550,20550,20550,0
|
|
20241023,201000,3216040950,20550,20550,20550,20550,0
|
|
20241023,200900,3216040950,20550,20550,20550,20550,0
|
|
20241023,200800,3216040950,20550,20550,20550,20550,0
|
|
20241023,200700,3216040950,20550,20550,20550,20550,0
|
|
20241023,200600,3216040950,20550,20550,20550,20550,0
|
|
20241023,200500,3216040950,20550,20550,20550,20550,0
|
|
20241023,200400,3216040950,20550,20550,20550,20550,0
|
|
20241023,200300,3216040950,20550,20550,20550,20550,0
|
|
20241023,200200,3216040950,20550,20550,20550,20550,0
|
|
20241023,200100,3216040950,20550,20550,20550,20550,0
|
|
20241023,200000,3216040950,20550,20550,20550,20550,0
|
|
20241023,195900,3216040950,20550,20550,20550,20550,0
|
|
20241023,195800,3216040950,20550,20550,20550,20550,0
|
|
20241023,195700,3216040950,20550,20550,20550,20550,0
|
|
20241023,195600,3216040950,20550,20550,20550,20550,0
|
|
20241023,195500,3216040950,20550,20550,20550,20550,0
|
|
20241023,195400,3216040950,20550,20550,20550,20550,0
|
|
20241023,195300,3216040950,20550,20550,20550,20550,0
|
|
20241023,195200,3216040950,20550,20550,20550,20550,0
|
|
20241023,195100,3216040950,20550,20550,20550,20550,0
|
|
20241023,195000,3216040950,20550,20550,20550,20550,0
|
|
20241023,194900,3216040950,20550,20550,20550,20550,0
|
|
20241023,194800,3216040950,20550,20550,20550,20550,0
|
|
20241023,194700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,194600,3216040950,20550,20550,20550,20550,0
|
|
20241023,194500,3216040950,20550,20550,20550,20550,0
|
|
20241023,194400,3216040950,20550,20550,20550,20550,0
|
|
20241023,194300,3216040950,20550,20550,20550,20550,0
|
|
20241023,194200,3216040950,20550,20550,20550,20550,0
|
|
20241023,194100,3216040950,20550,20550,20550,20550,0
|
|
20241023,194000,3216040950,20550,20550,20550,20550,0
|
|
20241023,193900,3216040950,20550,20550,20550,20550,0
|
|
20241023,193800,3216040950,20550,20550,20550,20550,0
|
|
20241023,193700,3216040950,20550,20550,20550,20550,0
|
|
20241023,193600,3216040950,20550,20550,20550,20550,0
|
|
20241023,193500,3216040950,20550,20550,20550,20550,0
|
|
20241023,193400,3216040950,20550,20550,20550,20550,0
|
|
20241023,193300,3216040950,20550,20550,20550,20550,0
|
|
20241023,193200,3216040950,20550,20550,20550,20550,0
|
|
20241023,193100,3216040950,20550,20550,20550,20550,0
|
|
20241023,193000,3216040950,20550,20550,20550,20550,0
|
|
20241023,192900,3216040950,20550,20550,20550,20550,0
|
|
20241023,192800,3216040950,20550,20550,20550,20550,0
|
|
20241023,192700,3216040950,20550,20550,20550,20550,0
|
|
20241023,192600,3216040950,20550,20550,20550,20550,0
|
|
20241023,192500,3216040950,20550,20550,20550,20550,0
|
|
20241023,192400,3216040950,20550,20550,20550,20550,0
|
|
20241023,192300,3216040950,20550,20550,20550,20550,0
|
|
20241023,192200,3216040950,20550,20550,20550,20550,0
|
|
20241023,192100,3216040950,20550,20550,20550,20550,0
|
|
20241023,192000,3216040950,20550,20550,20550,20550,0
|
|
20241023,191900,3216040950,20550,20550,20550,20550,0
|
|
20241023,191800,3216040950,20550,20550,20550,20550,0
|
|
20241023,191700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,191600,3216040950,20550,20550,20550,20550,0
|
|
20241023,191500,3216040950,20550,20550,20550,20550,0
|
|
20241023,191400,3216040950,20550,20550,20550,20550,0
|
|
20241023,191300,3216040950,20550,20550,20550,20550,0
|
|
20241023,191200,3216040950,20550,20550,20550,20550,0
|
|
20241023,191100,3216040950,20550,20550,20550,20550,0
|
|
20241023,191000,3216040950,20550,20550,20550,20550,0
|
|
20241023,190900,3216040950,20550,20550,20550,20550,0
|
|
20241023,190800,3216040950,20550,20550,20550,20550,0
|
|
20241023,190700,3216040950,20550,20550,20550,20550,0
|
|
20241023,190600,3216040950,20550,20550,20550,20550,0
|
|
20241023,190500,3216040950,20550,20550,20550,20550,0
|
|
20241023,190400,3216040950,20550,20550,20550,20550,0
|
|
20241023,190300,3216040950,20550,20550,20550,20550,0
|
|
20241023,190200,3216040950,20550,20550,20550,20550,0
|
|
20241023,190100,3216040950,20550,20550,20550,20550,0
|
|
20241023,190000,3216040950,20550,20550,20550,20550,0
|
|
20241023,185900,3216040950,20550,20550,20550,20550,0
|
|
20241023,185800,3216040950,20550,20550,20550,20550,0
|
|
20241023,185700,3216040950,20550,20550,20550,20550,0
|
|
20241023,185600,3216040950,20550,20550,20550,20550,0
|
|
20241023,185500,3216040950,20550,20550,20550,20550,0
|
|
20241023,185400,3216040950,20550,20550,20550,20550,0
|
|
20241023,185300,3216040950,20550,20550,20550,20550,0
|
|
20241023,185200,3216040950,20550,20550,20550,20550,0
|
|
20241023,185100,3216040950,20550,20550,20550,20550,0
|
|
20241023,185000,3216040950,20550,20550,20550,20550,0
|
|
20241023,184900,3216040950,20550,20550,20550,20550,0
|
|
20241023,184800,3216040950,20550,20550,20550,20550,0
|
|
20241023,184700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,184600,3216040950,20550,20550,20550,20550,0
|
|
20241023,184500,3216040950,20550,20550,20550,20550,0
|
|
20241023,184400,3216040950,20550,20550,20550,20550,0
|
|
20241023,184300,3216040950,20550,20550,20550,20550,0
|
|
20241023,184200,3216040950,20550,20550,20550,20550,0
|
|
20241023,184100,3216040950,20550,20550,20550,20550,0
|
|
20241023,184000,3216040950,20550,20550,20550,20550,0
|
|
20241023,183900,3216040950,20550,20550,20550,20550,0
|
|
20241023,183800,3216040950,20550,20550,20550,20550,0
|
|
20241023,183700,3216040950,20550,20550,20550,20550,0
|
|
20241023,183600,3216040950,20550,20550,20550,20550,0
|
|
20241023,183500,3216040950,20550,20550,20550,20550,0
|
|
20241023,183400,3216040950,20550,20550,20550,20550,0
|
|
20241023,183300,3216040950,20550,20550,20550,20550,0
|
|
20241023,183200,3216040950,20550,20550,20550,20550,0
|
|
20241023,183100,3216040950,20550,20550,20550,20550,0
|
|
20241023,183000,3216040950,20550,20550,20550,20550,0
|
|
20241023,182900,3216040950,20550,20550,20550,20550,0
|
|
20241023,182800,3216040950,20550,20550,20550,20550,0
|
|
20241023,182700,3216040950,20550,20550,20550,20550,0
|
|
20241023,182600,3216040950,20550,20550,20550,20550,0
|
|
20241023,182500,3216040950,20550,20550,20550,20550,0
|
|
20241023,182400,3216040950,20550,20550,20550,20550,0
|
|
20241023,182300,3216040950,20550,20550,20550,20550,0
|
|
20241023,182200,3216040950,20550,20550,20550,20550,0
|
|
20241023,182100,3216040950,20550,20550,20550,20550,0
|
|
20241023,182000,3216040950,20550,20550,20550,20550,0
|
|
20241023,181900,3216040950,20550,20550,20550,20550,0
|
|
20241023,181800,3216040950,20550,20550,20550,20550,0
|
|
20241023,181700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,181600,3216040950,20550,20550,20550,20550,0
|
|
20241023,181500,3216040950,20550,20550,20550,20550,0
|
|
20241023,181400,3216040950,20550,20550,20550,20550,0
|
|
20241023,181300,3216040950,20550,20550,20550,20550,0
|
|
20241023,181200,3216040950,20550,20550,20550,20550,0
|
|
20241023,181100,3216040950,20550,20550,20550,20550,0
|
|
20241023,181000,3216040950,20550,20550,20550,20550,0
|
|
20241023,180900,3216040950,20550,20550,20550,20550,0
|
|
20241023,180800,3216040950,20550,20550,20550,20550,0
|
|
20241023,180700,3216040950,20550,20550,20550,20550,0
|
|
20241023,180600,3216040950,20550,20550,20550,20550,0
|
|
20241023,180500,3216040950,20550,20550,20550,20550,0
|
|
20241023,180400,3216040950,20550,20550,20550,20550,0
|
|
20241023,180300,3216040950,20550,20550,20550,20550,0
|
|
20241023,180200,3216040950,20550,20550,20550,20550,0
|
|
20241023,180100,3216040950,20550,20550,20550,20550,0
|
|
20241023,180000,3216040950,20550,20550,20550,20550,0
|
|
20241023,175900,3216040950,20550,20550,20550,20550,0
|
|
20241023,175800,3216040950,20550,20550,20550,20550,0
|
|
20241023,175700,3216040950,20550,20550,20550,20550,0
|
|
20241023,175600,3216040950,20550,20550,20550,20550,0
|
|
20241023,175500,3216040950,20550,20550,20550,20550,0
|
|
20241023,175400,3216040950,20550,20550,20550,20550,0
|
|
20241023,175300,3216040950,20550,20550,20550,20550,0
|
|
20241023,175200,3216040950,20550,20550,20550,20550,0
|
|
20241023,175100,3216040950,20550,20550,20550,20550,0
|
|
20241023,175000,3216040950,20550,20550,20550,20550,0
|
|
20241023,174900,3216040950,20550,20550,20550,20550,0
|
|
20241023,174800,3216040950,20550,20550,20550,20550,0
|
|
20241023,174700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,174600,3216040950,20550,20550,20550,20550,0
|
|
20241023,174500,3216040950,20550,20550,20550,20550,0
|
|
20241023,174400,3216040950,20550,20550,20550,20550,0
|
|
20241023,174300,3216040950,20550,20550,20550,20550,0
|
|
20241023,174200,3216040950,20550,20550,20550,20550,0
|
|
20241023,174100,3216040950,20550,20550,20550,20550,0
|
|
20241023,174000,3216040950,20550,20550,20550,20550,0
|
|
20241023,173900,3216040950,20550,20550,20550,20550,0
|
|
20241023,173800,3216040950,20550,20550,20550,20550,0
|
|
20241023,173700,3216040950,20550,20550,20550,20550,0
|
|
20241023,173600,3216040950,20550,20550,20550,20550,0
|
|
20241023,173500,3216040950,20550,20550,20550,20550,0
|
|
20241023,173400,3216040950,20550,20550,20550,20550,0
|
|
20241023,173300,3216040950,20550,20550,20550,20550,0
|
|
20241023,173200,3216040950,20550,20550,20550,20550,0
|
|
20241023,173100,3216040950,20550,20550,20550,20550,0
|
|
20241023,173000,3216040950,20550,20550,20550,20550,0
|
|
20241023,172900,3216040950,20550,20550,20550,20550,0
|
|
20241023,172800,3216040950,20550,20550,20550,20550,0
|
|
20241023,172700,3216040950,20550,20550,20550,20550,0
|
|
20241023,172600,3216040950,20550,20550,20550,20550,0
|
|
20241023,172500,3216040950,20550,20550,20550,20550,0
|
|
20241023,172400,3216040950,20550,20550,20550,20550,0
|
|
20241023,172300,3216040950,20550,20550,20550,20550,0
|
|
20241023,172200,3216040950,20550,20550,20550,20550,0
|
|
20241023,172100,3216040950,20550,20550,20550,20550,0
|
|
20241023,172000,3216040950,20550,20550,20550,20550,0
|
|
20241023,171900,3216040950,20550,20550,20550,20550,0
|
|
20241023,171800,3216040950,20550,20550,20550,20550,0
|
|
20241023,171700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,171600,3216040950,20550,20550,20550,20550,0
|
|
20241023,171500,3216040950,20550,20550,20550,20550,0
|
|
20241023,171400,3216040950,20550,20550,20550,20550,0
|
|
20241023,171300,3216040950,20550,20550,20550,20550,0
|
|
20241023,171200,3216040950,20550,20550,20550,20550,0
|
|
20241023,171100,3216040950,20550,20550,20550,20550,0
|
|
20241023,171000,3216040950,20550,20550,20550,20550,0
|
|
20241023,170900,3216040950,20550,20550,20550,20550,0
|
|
20241023,170800,3216040950,20550,20550,20550,20550,0
|
|
20241023,170700,3216040950,20550,20550,20550,20550,0
|
|
20241023,170600,3216040950,20550,20550,20550,20550,0
|
|
20241023,170500,3216040950,20550,20550,20550,20550,0
|
|
20241023,170400,3216040950,20550,20550,20550,20550,0
|
|
20241023,170300,3216040950,20550,20550,20550,20550,0
|
|
20241023,170200,3216040950,20550,20550,20550,20550,0
|
|
20241023,170100,3216040950,20550,20550,20550,20550,0
|
|
20241023,170000,3216040950,20550,20550,20550,20550,0
|
|
20241023,165900,3216040950,20550,20550,20550,20550,0
|
|
20241023,165800,3216040950,20550,20550,20550,20550,0
|
|
20241023,165700,3216040950,20550,20550,20550,20550,0
|
|
20241023,165600,3216040950,20550,20550,20550,20550,0
|
|
20241023,165500,3216040950,20550,20550,20550,20550,0
|
|
20241023,165400,3216040950,20550,20550,20550,20550,0
|
|
20241023,165300,3216040950,20550,20550,20550,20550,0
|
|
20241023,165200,3216040950,20550,20550,20550,20550,0
|
|
20241023,165100,3216040950,20550,20550,20550,20550,0
|
|
20241023,165000,3216040950,20550,20550,20550,20550,0
|
|
20241023,164900,3216040950,20550,20550,20550,20550,0
|
|
20241023,164800,3216040950,20550,20550,20550,20550,0
|
|
20241023,164700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,164600,3216040950,20550,20550,20550,20550,0
|
|
20241023,164500,3216040950,20550,20550,20550,20550,0
|
|
20241023,164400,3216040950,20550,20550,20550,20550,0
|
|
20241023,164300,3216040950,20550,20550,20550,20550,0
|
|
20241023,164200,3216040950,20550,20550,20550,20550,0
|
|
20241023,164100,3216040950,20550,20550,20550,20550,0
|
|
20241023,164000,3216040950,20550,20550,20550,20550,0
|
|
20241023,163900,3216040950,20550,20550,20550,20550,0
|
|
20241023,163800,3216040950,20550,20550,20550,20550,0
|
|
20241023,163700,3216040950,20550,20550,20550,20550,0
|
|
20241023,163600,3216040950,20550,20550,20550,20550,0
|
|
20241023,163500,3216040950,20550,20550,20550,20550,0
|
|
20241023,163400,3216040950,20550,20550,20550,20550,0
|
|
20241023,163300,3216040950,20550,20550,20550,20550,0
|
|
20241023,163200,3216040950,20550,20550,20550,20550,0
|
|
20241023,163100,3216040950,20550,20550,20550,20550,0
|
|
20241023,163000,3216040950,20550,20550,20550,20550,0
|
|
20241023,162900,3216040950,20550,20550,20550,20550,0
|
|
20241023,162800,3216040950,20550,20550,20550,20550,0
|
|
20241023,162700,3216040950,20550,20550,20550,20550,0
|
|
20241023,162600,3216040950,20550,20550,20550,20550,0
|
|
20241023,162500,3216040950,20550,20550,20550,20550,0
|
|
20241023,162400,3216040950,20550,20550,20550,20550,0
|
|
20241023,162300,3216040950,20550,20550,20550,20550,0
|
|
20241023,162200,3216040950,20550,20550,20550,20550,0
|
|
20241023,162100,3216040950,20550,20550,20550,20550,0
|
|
20241023,162000,3216040950,20550,20550,20550,20550,0
|
|
20241023,161900,3216040950,20550,20550,20550,20550,0
|
|
20241023,161800,3216040950,20550,20550,20550,20550,0
|
|
20241023,161700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,161600,3216040950,20550,20550,20550,20550,0
|
|
20241023,161500,3216040950,20550,20550,20550,20550,0
|
|
20241023,161400,3216040950,20550,20550,20550,20550,0
|
|
20241023,161300,3216040950,20550,20550,20550,20550,0
|
|
20241023,161200,3216040950,20550,20550,20550,20550,0
|
|
20241023,161100,3216040950,20550,20550,20550,20550,0
|
|
20241023,161000,3216040950,20550,20550,20550,20550,0
|
|
20241023,160900,3216040950,20550,20550,20550,20550,0
|
|
20241023,160800,3216040950,20550,20550,20550,20550,0
|
|
20241023,160700,3216040950,20550,20550,20550,20550,0
|
|
20241023,160600,3216040950,20550,20550,20550,20550,0
|
|
20241023,160500,3216040950,20550,20550,20550,20550,0
|
|
20241023,160400,3216040950,20550,20550,20550,20550,0
|
|
20241023,160300,3216040950,20550,20550,20550,20550,0
|
|
20241023,160200,3216040950,20550,20550,20550,20550,0
|
|
20241023,160100,3216040950,20550,20550,20550,20550,0
|
|
20241023,160000,3216040950,20550,20550,20550,20550,0
|
|
20241023,155900,3216040950,20550,20550,20550,20550,0
|
|
20241023,155800,3216040950,20550,20550,20550,20550,0
|
|
20241023,155700,3216040950,20550,20550,20550,20550,0
|
|
20241023,155600,3216040950,20550,20550,20550,20550,0
|
|
20241023,155500,3216040950,20550,20550,20550,20550,0
|
|
20241023,155400,3216040950,20550,20550,20550,20550,0
|
|
20241023,155300,3216040950,20550,20550,20550,20550,0
|
|
20241023,155200,3216040950,20550,20550,20550,20550,0
|
|
20241023,155100,3216040950,20550,20550,20550,20550,0
|
|
20241023,155000,3216040950,20550,20550,20550,20550,0
|
|
20241023,154900,3216040950,20550,20550,20550,20550,0
|
|
20241023,154800,3216040950,20550,20550,20550,20550,0
|
|
20241023,154700,3216040950,20550,20550,20550,20550,2744
|
|
20241023,154600,3216040950,20550,20550,20550,20550,0
|
|
20241023,154500,3216040950,20550,20550,20550,20550,0
|
|
20241023,154400,3216040950,20550,20550,20550,20550,0
|
|
20241023,154300,3216040950,20550,20550,20550,20550,0
|
|
20241023,154200,3216040950,20550,20550,20550,20550,0
|
|
20241023,154100,3216040950,20550,20550,20550,20550,0
|
|
20241023,154000,3216040950,20550,20550,20550,20550,0
|
|
20241023,153900,3216040950,20550,20550,20550,20550,0
|
|
20241023,153800,3216040950,20550,20550,20550,20550,0
|
|
20241023,153700,3216040950,20550,20550,20550,20550,0
|
|
20241023,153600,3216040950,20550,20550,20550,20550,0
|
|
20241023,153500,3216040950,20550,20550,20550,20550,0
|
|
20241023,153400,3216040950,20550,20550,20550,20550,0
|
|
20241023,153300,3216040950,20550,20550,20550,20550,0
|
|
20241023,153200,3216040950,20550,20550,20550,20550,0
|
|
20241023,153100,3216040950,20550,20550,20550,20550,0
|
|
20241023,153000,3216040950,20550,20550,20550,20550,2744
|
|
20241023,152900,3159651750,20600,20600,20600,20600,0
|
|
20241023,152800,3159651750,20600,20600,20600,20600,0
|
|
20241023,152700,3159651750,20600,20600,20600,20600,0
|
|
20241023,152600,3159651750,20600,20600,20600,20600,0
|
|
20241023,152500,3159651750,20600,20600,20600,20600,0
|
|
20241023,152400,3159651750,20600,20600,20600,20600,0
|
|
20241023,152300,3159651750,20600,20600,20600,20600,0
|
|
20241023,152200,3159651750,20600,20600,20600,20600,0
|
|
20241023,152100,3159651750,20600,20600,20600,20600,0
|
|
20241023,152000,3159651750,20600,20600,20600,20600,0
|
|
20241023,151900,3159651750,20600,20550,20600,20550,60
|
|
20241023,151800,3158417600,20550,20550,20550,20550,22
|
|
20241023,151700,3157965500,20600,20600,20600,20600,100
|
|
20241023,151600,3155905500,20550,20650,20650,20550,1185
|
|
20241023,151500,3131494650,20650,20650,20650,20650,32
|
|
20241023,151400,3130833850,20650,20650,20650,20650,65
|
|
20241023,151300,3129491600,20650,20650,20650,20600,417
|
|
20241023,151200,3120881850,20600,20600,20650,20600,654
|
|
20241023,151100,3107399250,20650,20600,20650,20600,142
|
|
20241023,151000,3104472850,20600,20600,20600,20600,20
|
|
20241023,150900,3104060850,20650,20600,20650,20600,393
|
|
20241023,150800,3095946800,20600,20650,20650,20600,179
|
|
20241023,150700,3092251950,20700,20650,20700,20650,67
|
|
20241023,150600,3090868300,20650,20650,20700,20650,112
|
|
20241023,150500,3088555450,20650,20600,20650,20600,1233
|
|
20241023,150400,3063138150,20650,20650,20650,20650,519
|
|
20241023,150300,3052420800,20650,20600,20650,20600,165
|
|
20241023,150200,3049016800,20650,20650,20650,20650,774
|
|
20241023,150100,3033033700,20700,20650,20700,20650,202
|
|
20241023,150000,3028862300,20650,20700,20700,20650,15
|
|
20241023,145900,3028552350,20700,20700,20700,20700,300
|
|
20241023,145800,3022342350,20700,20700,20750,20700,48
|
|
20241023,145700,3021347600,20700,20700,20700,20700,31
|
|
20241023,145600,3020705900,20650,20600,20650,20600,4
|
|
20241023,145500,3020623350,20650,20700,20750,20650,3015
|
|
20241023,145400,2958216300,20700,20750,20750,20700,363
|
|
20241023,145300,2950702050,20750,20700,20750,20700,31
|
|
20241023,145200,2950060300,20700,20700,20700,20700,1086
|
|
20241023,145100,2927580100,20700,20650,20700,20650,10
|
|
20241023,145000,2927373350,20700,20700,20700,20700,471
|
|
20241023,144900,2917623650,20650,20650,20650,20650,576
|
|
20241023,144800,2905729250,20600,20600,20600,20600,81
|
|
20241023,144700,2904060650,20650,20650,20650,20650,22
|
|
20241023,144600,2903606350,20600,20600,20600,20600,104
|
|
20241023,144500,2901463950,20600,20600,20600,20600,100
|
|
20241023,144400,2899403950,20600,20600,20600,20600,504
|
|
20241023,144300,2889021550,20600,20550,20600,20550,449
|
|
20241023,144200,2879777150,20600,20600,20600,20600,6
|
|
20241023,144100,2879653550,20600,20600,20600,20600,7
|
|
20241023,144000,2879509350,20600,20600,20600,20600,142
|
|
20241023,143900,2876584150,20550,20600,20600,20550,104
|
|
20241023,143800,2874443250,20600,20600,20600,20600,147
|
|
20241023,143700,2871415050,20650,20600,20650,20600,45
|
|
20241023,143600,2870487800,20600,20600,20600,20550,2132
|
|
20241023,143500,2826618600,20550,20550,20550,20550,0
|
|
20241023,143400,2826618600,20550,20600,20600,20550,501
|
|
20241023,143300,2816323000,20600,20600,20600,20600,1
|
|
20241023,143200,2816302400,20550,20550,20550,20550,25
|
|
20241023,143100,2815788650,20550,20550,20550,20550,264
|
|
20241023,143000,2810363450,20550,20600,20600,20500,586
|
|
20241023,142900,2798315100,20500,20550,20550,20500,1101
|
|
20241023,142800,2775689600,20500,20500,20550,20500,711
|
|
20241023,142700,2761104100,20500,20500,20500,20500,622
|
|
20241023,142600,2748353100,20600,20600,20600,20600,5
|
|
20241023,142500,2748250100,20550,20550,20550,20550,72
|
|
20241023,142400,2746770500,20500,20500,20500,20500,0
|
|
20241023,142300,2746770500,20500,20500,20500,20500,286
|
|
20241023,142200,2740907500,20500,20550,20550,20500,210
|
|
20241023,142100,2736597500,20500,20550,20550,20500,966
|
|
20241023,142000,2716751200,20550,20550,20550,20550,2
|
|
20241023,141900,2716710100,20550,20550,20550,20550,190
|
|
20241023,141800,2712805600,20550,20550,20550,20500,128
|
|
20241023,141700,2710180250,20550,20550,20550,20550,43
|
|
20241023,141600,2709296600,20550,20600,20600,20550,242
|
|
20241023,141500,2704323400,20550,20550,20550,20550,0
|
|
20241023,141400,2704323400,20550,20550,20550,20550,1
|
|
20241023,141300,2704302850,20500,20550,20550,20500,166
|
|
20241023,141200,2700893050,20600,20600,20600,20600,177
|
|
20241023,141100,2697246850,20650,20650,20650,20650,10
|
|
20241023,141000,2697040350,20650,20500,20650,20500,679
|
|
20241023,140900,2683055600,20500,20550,20600,20500,552
|
|
20241023,140800,2671729350,20550,20500,20550,20500,286
|
|
20241023,140700,2665864550,20550,20550,20550,20550,0
|
|
20241023,140600,2665864550,20550,20550,20550,20550,0
|
|
20241023,140500,2665864550,20550,20550,20550,20550,23
|
|
20241023,140400,2665391900,20500,20550,20550,20500,316
|
|
20241023,140300,2658913850,20550,20550,20550,20550,543
|
|
20241023,140200,2647755200,20550,20550,20600,20550,106
|
|
20241023,140100,2645576300,20600,20650,20650,20600,451
|
|
20241023,140000,2636285200,20650,20650,20650,20650,20
|
|
20241023,135900,2635872200,20650,20650,20650,20650,2
|
|
20241023,135800,2635830900,20600,20650,20650,20600,130
|
|
20241023,135700,2633146900,20650,20650,20650,20650,23
|
|
20241023,135600,2632671950,20650,20650,20650,20650,0
|
|
20241023,135500,2632671950,20650,20650,20650,20650,10
|
|
20241023,135400,2632465450,20650,20600,20650,20600,70
|
|
20241023,135300,2631020950,20600,20600,20600,20600,51
|
|
20241023,135200,2629970350,20600,20650,20650,20600,100
|
|
20241023,135100,2627907400,20700,20650,20700,20650,27
|
|
20241023,135000,2627348650,20650,20650,20650,20650,282
|
|
20241023,134900,2621525350,20650,20650,20650,20650,147
|
|
20241023,134800,2618489800,20600,20600,20600,20600,16
|
|
20241023,134700,2618160200,20600,20600,20600,20600,210
|
|
20241023,134600,2613834200,20600,20600,20600,20600,200
|
|
20241023,134500,2609714200,20650,20650,20650,20650,26
|
|
20241023,134400,2609177300,20650,20650,20650,20650,2
|
|
20241023,134300,2609136000,20650,20650,20650,20650,0
|
|
20241023,134200,2609136000,20650,20600,20650,20600,122
|
|
20241023,134100,2606621750,20600,20600,20600,20600,0
|
|
20241023,134000,2606621750,20600,20550,20600,20550,729
|
|
20241023,133900,2591605700,20550,20550,20600,20550,553
|
|
20241023,133800,2580237850,20450,20450,20450,20450,206
|
|
20241023,133700,2576025150,20450,20450,20450,20450,20
|
|
20241023,133600,2575616150,20500,20500,20500,20500,10
|
|
20241023,133500,2575411150,20500,20500,20500,20500,7
|
|
20241023,133400,2575267650,20450,20450,20450,20450,100
|
|
20241023,133300,2573222650,20450,20450,20450,20450,152
|
|
20241023,133200,2570114250,20500,20500,20500,20500,67
|
|
20241023,133100,2568740750,20550,20550,20550,20550,0
|
|
20241023,133000,2568740750,20550,20550,20550,20550,23
|
|
20241023,132900,2568268100,20500,20500,20500,20500,0
|
|
20241023,132800,2568268100,20500,20500,20500,20500,11
|
|
20241023,132700,2568042600,20550,20500,20550,20500,28
|
|
20241023,132600,2567467500,20450,20450,20450,20450,23
|
|
20241023,132500,2566997150,20550,20500,20550,20500,108
|
|
20241023,132400,2564782150,20500,20500,20500,20500,42
|
|
20241023,132300,2563921150,20500,20500,20500,20500,50
|
|
20241023,132200,2562896150,20550,20550,20550,20550,22
|
|
20241023,132100,2562444050,20550,20550,20550,20550,56
|
|
20241023,132000,2561293250,20550,20550,20550,20550,27
|
|
20241023,131900,2560738400,20550,20500,20550,20500,6
|
|
20241023,131800,2560615350,20450,20450,20450,20450,78
|
|
20241023,131700,2559020250,20450,20450,20450,20450,143
|
|
20241023,131600,2556095900,20450,20450,20450,20450,1
|
|
20241023,131500,2556075450,20450,20450,20450,20450,1
|
|
20241023,131400,2556055000,20500,20500,20500,20500,250
|
|
20241023,131300,2550930000,20500,20500,20500,20450,283
|
|
20241023,131200,2545128550,20500,20500,20500,20500,0
|
|
20241023,131100,2545128550,20500,20500,20500,20500,316
|
|
20241023,131000,2538650550,20400,20400,20400,20400,350
|
|
20241023,130900,2531510550,20400,20400,20400,20400,556
|
|
20241023,130800,2520168150,20400,20400,20400,20400,0
|
|
20241023,130700,2520168150,20400,20400,20400,20400,35
|
|
20241023,130600,2519454150,20500,20450,20500,20400,778
|
|
20241023,130500,2503561050,20500,20500,20500,20500,42
|
|
20241023,130400,2502700050,20500,20500,20500,20500,13
|
|
20241023,130300,2502433550,20500,20500,20500,20500,100
|
|
20241023,130200,2500383550,20500,20500,20550,20500,55
|
|
20241023,130100,2499256000,20500,20500,20500,20500,139
|
|
20241023,130000,2496406500,20500,20500,20500,20500,0
|
|
20241023,125900,2496406500,20500,20550,20550,20500,133
|
|
20241023,125800,2493678400,20550,20550,20550,20550,0
|
|
20241023,125700,2493678400,20550,20550,20550,20550,23
|
|
20241023,125600,2493205750,20500,20500,20500,20500,0
|
|
20241023,125500,2493205750,20500,20500,20500,20500,10
|
|
20241023,125400,2493000750,20500,20500,20500,20500,1
|
|
20241023,125300,2492980250,20500,20500,20500,20500,201
|
|
20241023,125200,2488859750,20500,20500,20500,20500,30
|
|
20241023,125100,2488244750,20500,20500,20500,20500,199
|
|
20241023,125000,2484165250,20450,20450,20450,20450,1
|
|
20241023,124900,2484144800,20450,20450,20450,20450,0
|
|
20241023,124800,2484144800,20450,20450,20450,20450,0
|
|
20241023,124700,2484144800,20450,20450,20450,20450,0
|
|
20241023,124600,2484144800,20450,20450,20450,20450,212
|
|
20241023,124500,2479809400,20500,20500,20500,20500,0
|
|
20241023,124400,2479809400,20500,20450,20500,20450,32
|
|
20241023,124300,2479153900,20500,20500,20500,20500,1
|
|
20241023,124200,2479133400,20450,20450,20450,20450,0
|
|
20241023,124100,2479133400,20450,20500,20500,20450,44
|
|
20241023,124000,2478233100,20500,20500,20500,20500,0
|
|
20241023,123900,2478233100,20500,20500,20500,20500,1
|
|
20241023,123800,2478212600,20450,20450,20450,20450,0
|
|
20241023,123700,2478212600,20450,20450,20450,20450,50
|
|
20241023,123600,2477190100,20450,20450,20450,20450,201
|
|
20241023,123500,2473079650,20550,20450,20550,20450,165
|
|
20241023,123400,2469704400,20500,20550,20550,20500,13
|
|
20241023,123300,2469437800,20550,20550,20550,20550,0
|
|
20241023,123200,2469437800,20550,20500,20550,20500,26
|
|
20241023,123100,2468903600,20500,20500,20500,20500,10
|
|
20241023,123000,2468698600,20500,20500,20500,20500,0
|
|
20241023,122900,2468698600,20500,20550,20550,20500,58
|
|
20241023,122800,2467506800,20500,20500,20500,20500,2
|
|
20241023,122700,2467465800,20500,20500,20500,20500,150
|
|
20241023,122600,2464390800,20500,20550,20550,20500,95
|
|
20241023,122500,2462443050,20550,20550,20550,20550,34
|
|
20241023,122400,2461744350,20550,20550,20550,20550,0
|
|
20241023,122300,2461744350,20550,20550,20550,20550,0
|
|
20241023,122200,2461744350,20550,20550,20550,20550,0
|
|
20241023,122100,2461744350,20550,20550,20550,20550,10
|
|
20241023,122000,2461538850,20550,20550,20550,20550,4
|
|
20241023,121900,2461456650,20550,20450,20550,20450,435
|
|
20241023,121800,2452543200,20500,20500,20550,20500,137
|
|
20241023,121700,2449732900,20500,20500,20500,20500,0
|
|
20241023,121600,2449732900,20500,20500,20500,20500,246
|
|
20241023,121500,2444689900,20500,20500,20500,20500,21
|
|
20241023,121400,2444259400,20500,20500,20500,20500,0
|
|
20241023,121300,2444259400,20500,20500,20500,20500,2
|
|
20241023,121200,2444218400,20500,20500,20500,20500,0
|
|
20241023,121100,2444218400,20500,20500,20500,20500,42
|
|
20241023,121000,2443357400,20500,20500,20500,20500,1
|
|
20241023,120900,2443336900,20450,20450,20450,20450,100
|
|
20241023,120800,2441291900,20450,20500,20500,20450,65
|
|
20241023,120700,2439959650,20500,20500,20500,20500,235
|
|
20241023,120600,2435142150,20550,20550,20550,20550,735
|
|
20241023,120500,2420037900,20500,20500,20500,20500,42
|
|
20241023,120400,2419176900,20500,20450,20500,20450,449
|
|
20241023,120300,2409978450,20450,20450,20450,20450,49
|
|
20241023,120200,2408976400,20450,20450,20450,20450,1
|
|
20241023,120100,2408955950,20450,20450,20450,20450,10
|
|
20241023,120000,2408751450,20450,20450,20450,20450,0
|
|
20241023,115900,2408751450,20450,20400,20450,20400,65
|
|
20241023,115800,2407424400,20450,20450,20450,20400,171
|
|
20241023,115700,2403928700,20400,20400,20400,20400,0
|
|
20241023,115600,2403928700,20400,20400,20400,20400,30
|
|
20241023,115500,2403316700,20400,20400,20400,20400,107
|
|
20241023,115400,2401133900,20400,20400,20400,20400,63
|
|
20241023,115300,2399848700,20450,20400,20450,20400,70
|
|
20241023,115200,2398419700,20450,20450,20450,20450,0
|
|
20241023,115100,2398419700,20450,20450,20450,20450,313
|
|
20241023,115000,2392018850,20450,20400,20450,20400,2
|
|
20241023,114900,2391978000,20450,20400,20450,20400,11
|
|
20241023,114800,2391753550,20450,20450,20450,20450,212
|
|
20241023,114700,2387418150,20500,20500,20500,20450,21
|
|
20241023,114600,2386988150,20500,20450,20500,20450,146
|
|
20241023,114500,2384001450,20400,20450,20450,20400,82
|
|
20241023,114400,2382328600,20450,20450,20450,20450,244
|
|
20241023,114300,2377338800,20450,20450,20450,20450,1
|
|
20241023,114200,2377318350,20450,20450,20450,20450,35
|
|
20241023,114100,2376602600,20400,20350,20400,20350,531
|
|
20241023,114000,2365792100,20350,20400,20400,20350,130
|
|
20241023,113900,2363141600,20400,20400,20400,20400,22
|
|
20241023,113800,2362692800,20400,20400,20400,20400,0
|
|
20241023,113700,2362692800,20400,20400,20400,20400,266
|
|
20241023,113600,2357266400,20400,20400,20400,20400,37
|
|
20241023,113500,2356511600,20350,20350,20350,20350,10
|
|
20241023,113400,2356308100,20400,20400,20400,20400,295
|
|
20241023,113300,2350290100,20400,20400,20400,20400,235
|
|
20241023,113200,2345496100,20350,20350,20350,20350,2
|
|
20241023,113100,2345455400,20350,20400,20400,20350,141
|
|
20241023,113000,2342580500,20400,20400,20400,20400,21
|
|
20241023,112900,2342152100,20350,20350,20350,20350,0
|
|
20241023,112800,2342152100,20350,20350,20350,20350,0
|
|
20241023,112700,2342152100,20350,20400,20400,20350,36
|
|
20241023,112600,2341418450,20400,20400,20400,20400,2
|
|
20241023,112500,2341377650,20400,20400,20400,20400,5
|
|
20241023,112400,2341275650,20400,20400,20400,20350,85
|
|
20241023,112300,2339541750,20400,20300,20400,20300,594
|
|
20241023,112200,2327453000,20300,20300,20300,20300,25
|
|
20241023,112100,2326945500,20300,20300,20300,20300,395
|
|
20241023,112000,2318927000,20300,20300,20300,20300,105
|
|
20241023,111900,2316795500,20350,20300,20350,20300,15
|
|
20241023,111800,2316490900,20300,20300,20300,20300,0
|
|
20241023,111700,2316490900,20300,20300,20300,20300,40
|
|
20241023,111600,2315678900,20300,20300,20300,20300,373
|
|
20241023,111500,2308107000,20300,20300,20300,20300,47
|
|
20241023,111400,2307152900,20350,20350,20350,20350,0
|
|
20241023,111300,2307152900,20350,20300,20350,20300,219
|
|
20241023,111200,2302704700,20300,20350,20350,20300,125
|
|
20241023,111100,2300166900,20300,20300,20300,20300,54
|
|
20241023,111000,2299070700,20300,20300,20300,20300,0
|
|
20241023,110900,2299070700,20300,20250,20300,20250,151
|
|
20241023,110800,2296010400,20250,20250,20300,20250,225
|
|
20241023,110700,2291453000,20250,20250,20250,20250,292
|
|
20241023,110600,2285540000,20300,20300,20300,20300,24
|
|
20241023,110500,2285052800,20300,20300,20300,20250,60
|
|
20241023,110400,2283834850,20250,20250,20250,20250,90
|
|
20241023,110300,2282012350,20300,20300,20300,20300,7
|
|
20241023,110200,2281870250,20300,20300,20300,20300,464
|
|
20241023,110100,2272451050,20300,20350,20350,20300,49
|
|
20241023,110000,2271455850,20350,20350,20350,20350,0
|
|
20241023,105900,2271455850,20350,20350,20350,20350,232
|
|
20241023,105800,2266734650,20400,20400,20400,20400,25
|
|
20241023,105700,2266224650,20400,20400,20400,20400,1
|
|
20241023,105600,2266204250,20400,20400,20400,20350,101
|
|
20241023,105500,2264144100,20400,20350,20400,20350,404
|
|
20241023,105400,2255912200,20300,20300,20300,20300,54
|
|
20241023,105300,2254816000,20300,20350,20350,20300,117
|
|
20241023,105200,2252437100,20350,20350,20350,20350,267
|
|
20241023,105100,2247003650,20350,20300,20350,20300,39
|
|
20241023,105000,2246210500,20300,20350,20350,20300,21
|
|
20241023,104900,2245783700,20350,20350,20350,20350,47
|
|
20241023,104800,2244827250,20350,20350,20350,20350,0
|
|
20241023,104700,2244827250,20350,20350,20350,20350,5
|
|
20241023,104600,2244725500,20300,20300,20300,20300,77
|
|
20241023,104500,2243162400,20300,20300,20300,20300,10
|
|
20241023,104400,2242959400,20300,20250,20300,20250,161
|
|
20241023,104300,2239692500,20250,20250,20250,20250,333
|
|
20241023,104200,2232949250,20250,20250,20250,20250,144
|
|
20241023,104100,2230033250,20250,20250,20300,20250,282
|
|
20241023,104000,2224319200,20250,20300,20300,20250,24
|
|
20241023,103900,2223832400,20300,20300,20300,20300,244
|
|
20241023,103800,2218879200,20300,20250,20300,20250,205
|
|
20241023,103700,2214717950,20250,20250,20250,20200,125
|
|
20241023,103600,2212186750,20200,20300,20300,20200,194
|
|
20241023,103500,2208261200,20300,20250,20300,20250,104
|
|
20241023,103400,2206155100,20200,20200,20200,20200,530
|
|
20241023,103300,2195449100,20150,20150,20200,20150,412
|
|
20241023,103200,2187142200,20150,20200,20200,20150,645
|
|
20241023,103100,2174131450,20200,20200,20200,20200,269
|
|
20241023,103000,2168697650,20200,20200,20200,20200,1132
|
|
20241023,102900,2145831250,20250,20250,20250,20250,61
|
|
20241023,102800,2144596000,20300,20300,20300,20250,853
|
|
20241023,102700,2127310100,20300,20300,20300,20300,55
|
|
20241023,102600,2126193600,20250,20300,20300,20250,46
|
|
20241023,102500,2125261950,20300,20300,20300,20300,178
|
|
20241023,102400,2121648550,20350,20400,20400,20350,10
|
|
20241023,102300,2121444850,20300,20300,20300,20300,120
|
|
20241023,102200,2119008850,20400,20400,20400,20400,48
|
|
20241023,102100,2118029650,20300,20300,20350,20300,108
|
|
20241023,102000,2115836750,20300,20250,20300,20250,233
|
|
20241023,101900,2111110750,20250,20250,20300,20250,154
|
|
20241023,101800,2107986650,20300,20400,20400,20300,1567
|
|
20241023,101700,2076151250,20350,20400,20400,20350,151
|
|
20241023,101600,2073073650,20400,20400,20400,20350,433
|
|
20241023,101500,2064254400,20400,20450,20450,20400,1211
|
|
20241023,101400,2039541300,20500,20500,20500,20500,0
|
|
20241023,101300,2039541300,20500,20450,20500,20450,280
|
|
20241023,101200,2033812800,20450,20500,20500,20450,478
|
|
20241023,101100,2024020600,20550,20500,20550,20500,55
|
|
20241023,101000,2022892850,20500,20550,20550,20500,40
|
|
20241023,100900,2022072350,20550,20550,20550,20550,1
|
|
20241023,100800,2022051800,20500,20450,20550,20450,360
|
|
20241023,100700,2014670550,20450,20500,20500,20450,316
|
|
20241023,100600,2008200300,20500,20600,20600,20450,2518
|
|
20241023,100500,1956487500,20600,20600,20600,20600,133
|
|
20241023,100400,1953747700,20600,20600,20600,20600,48
|
|
20241023,100300,1952758900,20550,20600,20600,20550,466
|
|
20241023,100200,1943169500,20550,20550,20600,20550,75
|
|
20241023,100100,1941628200,20500,20550,20600,20500,725
|
|
20241023,100000,1926738950,20550,20600,20600,20550,63
|
|
20241023,095900,1925444150,20600,20550,20600,20550,704
|
|
20241023,095800,1910976850,20550,20550,20550,20550,196
|
|
20241023,095700,1906949050,20550,20550,20550,20550,15
|
|
20241023,095600,1906640800,20550,20500,20550,20500,419
|
|
20241023,095500,1898043700,20600,20500,20600,20500,328
|
|
20241023,095400,1891298550,20500,20500,20500,20500,165
|
|
20241023,095300,1887916050,20550,20550,20550,20500,443
|
|
20241023,095200,1878814950,20550,20550,20550,20550,37
|
|
20241023,095100,1878054600,20550,20650,20650,20550,542
|
|
20241023,095000,1866908050,20700,20700,20700,20700,21
|
|
20241023,094900,1866473350,20700,20600,20700,20600,108
|
|
20241023,094800,1864248150,20700,20700,20700,20600,41
|
|
20241023,094700,1863401600,20700,20700,20700,20600,129
|
|
20241023,094600,1860742450,20750,20750,20750,20700,157
|
|
20241023,094500,1857491450,20750,20650,20850,20650,119
|
|
20241023,094400,1855025050,20600,20550,20650,20550,155
|
|
20241023,094300,1851836350,20550,20700,20700,20550,5379
|
|
20241023,094200,1740844750,20700,21100,21100,20700,7646
|
|
20241023,094100,1581296600,21100,21150,21150,21000,1127
|
|
20241023,094000,1557495250,21150,21050,21150,20950,1477
|
|
20241023,093900,1526396500,20950,21000,21050,20900,601
|
|
20241023,093800,1513764500,20900,20950,21000,20850,825
|
|
20241023,093700,1496465500,20900,20900,20950,20850,879
|
|
20241023,093600,1478077600,20900,20950,21000,20800,2541
|
|
20241023,093500,1424914950,21000,20950,21000,20900,1671
|
|
20241023,093400,1389856550,20950,20900,21000,20900,2646
|
|
20241023,093300,1334432950,21000,20950,21150,20850,6507
|
|
20241023,093200,1197458550,21000,20900,21100,20900,13867
|
|
20241023,093100,906384200,20950,20950,21000,20850,1432
|
|
20241023,093000,876421150,20900,20850,20950,20750,4269
|
|
20241023,092900,787234500,20850,20800,20850,20750,1464
|
|
20241023,092800,756757100,20800,20650,20850,20650,2301
|
|
20241023,092700,708917550,20800,20750,20800,20600,2655
|
|
20241023,092600,653970400,20700,20700,20750,20650,624
|
|
20241023,092500,641054200,20650,20700,20700,20650,1197
|
|
20241023,092400,616306600,20650,20800,20800,20650,1207
|
|
20241023,092300,591288900,20800,20750,20800,20650,2877
|
|
20241023,092200,531566650,20750,20700,20850,20650,2747
|
|
20241023,092100,474540800,20800,20750,20900,20600,6515
|
|
20241023,092000,339070400,20700,20450,20750,20450,4077
|
|
20241023,091900,254877100,20550,20200,20550,20200,1009
|
|
20241023,091800,234297850,20250,20250,20300,20250,2695
|
|
20241023,091700,179724050,20300,20250,20300,20250,487
|
|
20241023,091600,169843450,20250,20250,20300,20250,1131
|
|
20241023,091500,146940650,20300,20250,20300,20250,215
|
|
20241023,091400,142586750,20250,20300,20300,20250,151
|
|
20241023,091300,139526500,20300,20350,20400,20300,877
|
|
20241023,091200,121721350,20300,20400,20400,20300,318
|
|
20241023,091100,115246950,20400,20450,20450,20400,286
|
|
20241023,091000,109406550,20450,20450,20500,20450,145
|
|
20241023,090900,106440750,20450,20500,20500,20450,648
|
|
20241023,090800,93164550,20550,20600,20600,20550,563
|
|
20241023,090700,81570700,20650,20550,20650,20550,688
|
|
20241023,090600,67397600,20550,20550,20600,20500,309
|
|
20241023,090500,61052300,20500,20500,20500,20400,183
|
|
20241023,090400,57306800,20500,20400,20500,20400,42
|
|
20241023,090300,56449800,20400,20450,20450,20400,90
|
|
20241023,090200,54612600,20550,20350,20550,20350,17
|
|
20241023,090100,54265550,20400,20400,20550,20350,1415
|
|
20241023,090000,25305000,20400,20400,20400,20400,1165
|