762 lines
42 KiB
CSV
762 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,213900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,213800,132489426550,31450,31450,31450,31450,0
|
|
20241108,213700,132489426550,31450,31450,31450,31450,0
|
|
20241108,213600,132489426550,31450,31450,31450,31450,0
|
|
20241108,213500,132489426550,31450,31450,31450,31450,0
|
|
20241108,213400,132489426550,31450,31450,31450,31450,0
|
|
20241108,213300,132489426550,31450,31450,31450,31450,0
|
|
20241108,213200,132489426550,31450,31450,31450,31450,0
|
|
20241108,213100,132489426550,31450,31450,31450,31450,0
|
|
20241108,213000,132489426550,31450,31450,31450,31450,0
|
|
20241108,212900,132489426550,31450,31450,31450,31450,0
|
|
20241108,212800,132489426550,31450,31450,31450,31450,0
|
|
20241108,212700,132489426550,31450,31450,31450,31450,0
|
|
20241108,212600,132489426550,31450,31450,31450,31450,0
|
|
20241108,212500,132489426550,31450,31450,31450,31450,0
|
|
20241108,212400,132489426550,31450,31450,31450,31450,0
|
|
20241108,212300,132489426550,31450,31450,31450,31450,0
|
|
20241108,212200,132489426550,31450,31450,31450,31450,0
|
|
20241108,212100,132489426550,31450,31450,31450,31450,0
|
|
20241108,212000,132489426550,31450,31450,31450,31450,0
|
|
20241108,211900,132489426550,31450,31450,31450,31450,0
|
|
20241108,211800,132489426550,31450,31450,31450,31450,0
|
|
20241108,211700,132489426550,31450,31450,31450,31450,0
|
|
20241108,211600,132489426550,31450,31450,31450,31450,0
|
|
20241108,211500,132489426550,31450,31450,31450,31450,0
|
|
20241108,211400,132489426550,31450,31450,31450,31450,0
|
|
20241108,211300,132489426550,31450,31450,31450,31450,0
|
|
20241108,211200,132489426550,31450,31450,31450,31450,0
|
|
20241108,211100,132489426550,31450,31450,31450,31450,0
|
|
20241108,211000,132489426550,31450,31450,31450,31450,0
|
|
20241108,210900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,210800,132489426550,31450,31450,31450,31450,0
|
|
20241108,210700,132489426550,31450,31450,31450,31450,0
|
|
20241108,210600,132489426550,31450,31450,31450,31450,0
|
|
20241108,210500,132489426550,31450,31450,31450,31450,0
|
|
20241108,210400,132489426550,31450,31450,31450,31450,0
|
|
20241108,210300,132489426550,31450,31450,31450,31450,0
|
|
20241108,210200,132489426550,31450,31450,31450,31450,0
|
|
20241108,210100,132489426550,31450,31450,31450,31450,0
|
|
20241108,210000,132489426550,31450,31450,31450,31450,0
|
|
20241108,205900,132489426550,31450,31450,31450,31450,0
|
|
20241108,205800,132489426550,31450,31450,31450,31450,0
|
|
20241108,205700,132489426550,31450,31450,31450,31450,0
|
|
20241108,205600,132489426550,31450,31450,31450,31450,0
|
|
20241108,205500,132489426550,31450,31450,31450,31450,0
|
|
20241108,205400,132489426550,31450,31450,31450,31450,0
|
|
20241108,205300,132489426550,31450,31450,31450,31450,0
|
|
20241108,205200,132489426550,31450,31450,31450,31450,0
|
|
20241108,205100,132489426550,31450,31450,31450,31450,0
|
|
20241108,205000,132489426550,31450,31450,31450,31450,0
|
|
20241108,204900,132489426550,31450,31450,31450,31450,0
|
|
20241108,204800,132489426550,31450,31450,31450,31450,0
|
|
20241108,204700,132489426550,31450,31450,31450,31450,0
|
|
20241108,204600,132489426550,31450,31450,31450,31450,0
|
|
20241108,204500,132489426550,31450,31450,31450,31450,0
|
|
20241108,204400,132489426550,31450,31450,31450,31450,0
|
|
20241108,204300,132489426550,31450,31450,31450,31450,0
|
|
20241108,204200,132489426550,31450,31450,31450,31450,0
|
|
20241108,204100,132489426550,31450,31450,31450,31450,0
|
|
20241108,204000,132489426550,31450,31450,31450,31450,0
|
|
20241108,203900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,203800,132489426550,31450,31450,31450,31450,0
|
|
20241108,203700,132489426550,31450,31450,31450,31450,0
|
|
20241108,203600,132489426550,31450,31450,31450,31450,0
|
|
20241108,203500,132489426550,31450,31450,31450,31450,0
|
|
20241108,203400,132489426550,31450,31450,31450,31450,0
|
|
20241108,203300,132489426550,31450,31450,31450,31450,0
|
|
20241108,203200,132489426550,31450,31450,31450,31450,0
|
|
20241108,203100,132489426550,31450,31450,31450,31450,0
|
|
20241108,203000,132489426550,31450,31450,31450,31450,0
|
|
20241108,202900,132489426550,31450,31450,31450,31450,0
|
|
20241108,202800,132489426550,31450,31450,31450,31450,0
|
|
20241108,202700,132489426550,31450,31450,31450,31450,0
|
|
20241108,202600,132489426550,31450,31450,31450,31450,0
|
|
20241108,202500,132489426550,31450,31450,31450,31450,0
|
|
20241108,202400,132489426550,31450,31450,31450,31450,0
|
|
20241108,202300,132489426550,31450,31450,31450,31450,0
|
|
20241108,202200,132489426550,31450,31450,31450,31450,0
|
|
20241108,202100,132489426550,31450,31450,31450,31450,0
|
|
20241108,202000,132489426550,31450,31450,31450,31450,0
|
|
20241108,201900,132489426550,31450,31450,31450,31450,0
|
|
20241108,201800,132489426550,31450,31450,31450,31450,0
|
|
20241108,201700,132489426550,31450,31450,31450,31450,0
|
|
20241108,201600,132489426550,31450,31450,31450,31450,0
|
|
20241108,201500,132489426550,31450,31450,31450,31450,0
|
|
20241108,201400,132489426550,31450,31450,31450,31450,0
|
|
20241108,201300,132489426550,31450,31450,31450,31450,0
|
|
20241108,201200,132489426550,31450,31450,31450,31450,0
|
|
20241108,201100,132489426550,31450,31450,31450,31450,0
|
|
20241108,201000,132489426550,31450,31450,31450,31450,0
|
|
20241108,200900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,200800,132489426550,31450,31450,31450,31450,0
|
|
20241108,200700,132489426550,31450,31450,31450,31450,0
|
|
20241108,200600,132489426550,31450,31450,31450,31450,0
|
|
20241108,200500,132489426550,31450,31450,31450,31450,0
|
|
20241108,200400,132489426550,31450,31450,31450,31450,0
|
|
20241108,200300,132489426550,31450,31450,31450,31450,0
|
|
20241108,200200,132489426550,31450,31450,31450,31450,0
|
|
20241108,200100,132489426550,31450,31450,31450,31450,0
|
|
20241108,200000,132489426550,31450,31450,31450,31450,0
|
|
20241108,195900,132489426550,31450,31450,31450,31450,0
|
|
20241108,195800,132489426550,31450,31450,31450,31450,0
|
|
20241108,195700,132489426550,31450,31450,31450,31450,0
|
|
20241108,195600,132489426550,31450,31450,31450,31450,0
|
|
20241108,195500,132489426550,31450,31450,31450,31450,0
|
|
20241108,195400,132489426550,31450,31450,31450,31450,0
|
|
20241108,195300,132489426550,31450,31450,31450,31450,0
|
|
20241108,195200,132489426550,31450,31450,31450,31450,0
|
|
20241108,195100,132489426550,31450,31450,31450,31450,0
|
|
20241108,195000,132489426550,31450,31450,31450,31450,0
|
|
20241108,194900,132489426550,31450,31450,31450,31450,0
|
|
20241108,194800,132489426550,31450,31450,31450,31450,0
|
|
20241108,194700,132489426550,31450,31450,31450,31450,0
|
|
20241108,194600,132489426550,31450,31450,31450,31450,0
|
|
20241108,194500,132489426550,31450,31450,31450,31450,0
|
|
20241108,194400,132489426550,31450,31450,31450,31450,0
|
|
20241108,194300,132489426550,31450,31450,31450,31450,0
|
|
20241108,194200,132489426550,31450,31450,31450,31450,0
|
|
20241108,194100,132489426550,31450,31450,31450,31450,0
|
|
20241108,194000,132489426550,31450,31450,31450,31450,0
|
|
20241108,193900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,193800,132489426550,31450,31450,31450,31450,0
|
|
20241108,193700,132489426550,31450,31450,31450,31450,0
|
|
20241108,193600,132489426550,31450,31450,31450,31450,0
|
|
20241108,193500,132489426550,31450,31450,31450,31450,0
|
|
20241108,193400,132489426550,31450,31450,31450,31450,0
|
|
20241108,193300,132489426550,31450,31450,31450,31450,0
|
|
20241108,193200,132489426550,31450,31450,31450,31450,0
|
|
20241108,193100,132489426550,31450,31450,31450,31450,0
|
|
20241108,193000,132489426550,31450,31450,31450,31450,0
|
|
20241108,192900,132489426550,31450,31450,31450,31450,0
|
|
20241108,192800,132489426550,31450,31450,31450,31450,0
|
|
20241108,192700,132489426550,31450,31450,31450,31450,0
|
|
20241108,192600,132489426550,31450,31450,31450,31450,0
|
|
20241108,192500,132489426550,31450,31450,31450,31450,0
|
|
20241108,192400,132489426550,31450,31450,31450,31450,0
|
|
20241108,192300,132489426550,31450,31450,31450,31450,0
|
|
20241108,192200,132489426550,31450,31450,31450,31450,0
|
|
20241108,192100,132489426550,31450,31450,31450,31450,0
|
|
20241108,192000,132489426550,31450,31450,31450,31450,0
|
|
20241108,191900,132489426550,31450,31450,31450,31450,0
|
|
20241108,191800,132489426550,31450,31450,31450,31450,0
|
|
20241108,191700,132489426550,31450,31450,31450,31450,0
|
|
20241108,191600,132489426550,31450,31450,31450,31450,0
|
|
20241108,191500,132489426550,31450,31450,31450,31450,0
|
|
20241108,191400,132489426550,31450,31450,31450,31450,0
|
|
20241108,191300,132489426550,31450,31450,31450,31450,0
|
|
20241108,191200,132489426550,31450,31450,31450,31450,0
|
|
20241108,191100,132489426550,31450,31450,31450,31450,0
|
|
20241108,191000,132489426550,31450,31450,31450,31450,0
|
|
20241108,190900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,190800,132489426550,31450,31450,31450,31450,0
|
|
20241108,190700,132489426550,31450,31450,31450,31450,0
|
|
20241108,190600,132489426550,31450,31450,31450,31450,0
|
|
20241108,190500,132489426550,31450,31450,31450,31450,0
|
|
20241108,190400,132489426550,31450,31450,31450,31450,0
|
|
20241108,190300,132489426550,31450,31450,31450,31450,0
|
|
20241108,190200,132489426550,31450,31450,31450,31450,0
|
|
20241108,190100,132489426550,31450,31450,31450,31450,0
|
|
20241108,190000,132489426550,31450,31450,31450,31450,0
|
|
20241108,185900,132489426550,31450,31450,31450,31450,0
|
|
20241108,185800,132489426550,31450,31450,31450,31450,0
|
|
20241108,185700,132489426550,31450,31450,31450,31450,0
|
|
20241108,185600,132489426550,31450,31450,31450,31450,0
|
|
20241108,185500,132489426550,31450,31450,31450,31450,0
|
|
20241108,185400,132489426550,31450,31450,31450,31450,0
|
|
20241108,185300,132489426550,31450,31450,31450,31450,0
|
|
20241108,185200,132489426550,31450,31450,31450,31450,0
|
|
20241108,185100,132489426550,31450,31450,31450,31450,0
|
|
20241108,185000,132489426550,31450,31450,31450,31450,0
|
|
20241108,184900,132489426550,31450,31450,31450,31450,0
|
|
20241108,184800,132489426550,31450,31450,31450,31450,0
|
|
20241108,184700,132489426550,31450,31450,31450,31450,0
|
|
20241108,184600,132489426550,31450,31450,31450,31450,0
|
|
20241108,184500,132489426550,31450,31450,31450,31450,0
|
|
20241108,184400,132489426550,31450,31450,31450,31450,0
|
|
20241108,184300,132489426550,31450,31450,31450,31450,0
|
|
20241108,184200,132489426550,31450,31450,31450,31450,0
|
|
20241108,184100,132489426550,31450,31450,31450,31450,0
|
|
20241108,184000,132489426550,31450,31450,31450,31450,0
|
|
20241108,183900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,183800,132489426550,31450,31450,31450,31450,0
|
|
20241108,183700,132489426550,31450,31450,31450,31450,0
|
|
20241108,183600,132489426550,31450,31450,31450,31450,0
|
|
20241108,183500,132489426550,31450,31450,31450,31450,0
|
|
20241108,183400,132489426550,31450,31450,31450,31450,0
|
|
20241108,183300,132489426550,31450,31450,31450,31450,0
|
|
20241108,183200,132489426550,31450,31450,31450,31450,0
|
|
20241108,183100,132489426550,31450,31450,31450,31450,0
|
|
20241108,183000,132489426550,31450,31450,31450,31450,0
|
|
20241108,182900,132489426550,31450,31450,31450,31450,0
|
|
20241108,182800,132489426550,31450,31450,31450,31450,0
|
|
20241108,182700,132489426550,31450,31450,31450,31450,0
|
|
20241108,182600,132489426550,31450,31450,31450,31450,0
|
|
20241108,182500,132489426550,31450,31450,31450,31450,0
|
|
20241108,182400,132489426550,31450,31450,31450,31450,0
|
|
20241108,182300,132489426550,31450,31450,31450,31450,0
|
|
20241108,182200,132489426550,31450,31450,31450,31450,0
|
|
20241108,182100,132489426550,31450,31450,31450,31450,0
|
|
20241108,182000,132489426550,31450,31450,31450,31450,0
|
|
20241108,181900,132489426550,31450,31450,31450,31450,0
|
|
20241108,181800,132489426550,31450,31450,31450,31450,0
|
|
20241108,181700,132489426550,31450,31450,31450,31450,0
|
|
20241108,181600,132489426550,31450,31450,31450,31450,0
|
|
20241108,181500,132489426550,31450,31450,31450,31450,0
|
|
20241108,181400,132489426550,31450,31450,31450,31450,0
|
|
20241108,181300,132489426550,31450,31450,31450,31450,0
|
|
20241108,181200,132489426550,31450,31450,31450,31450,0
|
|
20241108,181100,132489426550,31450,31450,31450,31450,0
|
|
20241108,181000,132489426550,31450,31450,31450,31450,0
|
|
20241108,180900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,180800,132489426550,31450,31450,31450,31450,0
|
|
20241108,180700,132489426550,31450,31450,31450,31450,0
|
|
20241108,180600,132489426550,31450,31450,31450,31450,0
|
|
20241108,180500,132489426550,31450,31450,31450,31450,0
|
|
20241108,180400,132489426550,31450,31450,31450,31450,0
|
|
20241108,180300,132489426550,31450,31450,31450,31450,0
|
|
20241108,180200,132489426550,31450,31450,31450,31450,0
|
|
20241108,180100,132489426550,31450,31450,31450,31450,0
|
|
20241108,180000,132489426550,31450,31450,31450,31450,0
|
|
20241108,175900,132489426550,31450,31450,31450,31450,0
|
|
20241108,175800,132489426550,31450,31450,31450,31450,0
|
|
20241108,175700,132489426550,31450,31450,31450,31450,0
|
|
20241108,175600,132489426550,31450,31450,31450,31450,0
|
|
20241108,175500,132489426550,31450,31450,31450,31450,0
|
|
20241108,175400,132489426550,31450,31450,31450,31450,0
|
|
20241108,175300,132489426550,31450,31450,31450,31450,0
|
|
20241108,175200,132489426550,31450,31450,31450,31450,0
|
|
20241108,175100,132489426550,31450,31450,31450,31450,0
|
|
20241108,175000,132489426550,31450,31450,31450,31450,0
|
|
20241108,174900,132489426550,31450,31450,31450,31450,0
|
|
20241108,174800,132489426550,31450,31450,31450,31450,0
|
|
20241108,174700,132489426550,31450,31450,31450,31450,0
|
|
20241108,174600,132489426550,31450,31450,31450,31450,0
|
|
20241108,174500,132489426550,31450,31450,31450,31450,0
|
|
20241108,174400,132489426550,31450,31450,31450,31450,0
|
|
20241108,174300,132489426550,31450,31450,31450,31450,0
|
|
20241108,174200,132489426550,31450,31450,31450,31450,0
|
|
20241108,174100,132489426550,31450,31450,31450,31450,0
|
|
20241108,174000,132489426550,31450,31450,31450,31450,0
|
|
20241108,173900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,173800,132489426550,31450,31450,31450,31450,0
|
|
20241108,173700,132489426550,31450,31450,31450,31450,0
|
|
20241108,173600,132489426550,31450,31450,31450,31450,0
|
|
20241108,173500,132489426550,31450,31450,31450,31450,0
|
|
20241108,173400,132489426550,31450,31450,31450,31450,0
|
|
20241108,173300,132489426550,31450,31450,31450,31450,0
|
|
20241108,173200,132489426550,31450,31450,31450,31450,0
|
|
20241108,173100,132489426550,31450,31450,31450,31450,0
|
|
20241108,173000,132489426550,31450,31450,31450,31450,0
|
|
20241108,172900,132489426550,31450,31450,31450,31450,0
|
|
20241108,172800,132489426550,31450,31450,31450,31450,0
|
|
20241108,172700,132489426550,31450,31450,31450,31450,0
|
|
20241108,172600,132489426550,31450,31450,31450,31450,0
|
|
20241108,172500,132489426550,31450,31450,31450,31450,0
|
|
20241108,172400,132489426550,31450,31450,31450,31450,0
|
|
20241108,172300,132489426550,31450,31450,31450,31450,0
|
|
20241108,172200,132489426550,31450,31450,31450,31450,0
|
|
20241108,172100,132489426550,31450,31450,31450,31450,0
|
|
20241108,172000,132489426550,31450,31450,31450,31450,0
|
|
20241108,171900,132489426550,31450,31450,31450,31450,0
|
|
20241108,171800,132489426550,31450,31450,31450,31450,0
|
|
20241108,171700,132489426550,31450,31450,31450,31450,0
|
|
20241108,171600,132489426550,31450,31450,31450,31450,0
|
|
20241108,171500,132489426550,31450,31450,31450,31450,0
|
|
20241108,171400,132489426550,31450,31450,31450,31450,0
|
|
20241108,171300,132489426550,31450,31450,31450,31450,0
|
|
20241108,171200,132489426550,31450,31450,31450,31450,0
|
|
20241108,171100,132489426550,31450,31450,31450,31450,0
|
|
20241108,171000,132489426550,31450,31450,31450,31450,0
|
|
20241108,170900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,170800,132489426550,31450,31450,31450,31450,0
|
|
20241108,170700,132489426550,31450,31450,31450,31450,0
|
|
20241108,170600,132489426550,31450,31450,31450,31450,0
|
|
20241108,170500,132489426550,31450,31450,31450,31450,0
|
|
20241108,170400,132489426550,31450,31450,31450,31450,0
|
|
20241108,170300,132489426550,31450,31450,31450,31450,0
|
|
20241108,170200,132489426550,31450,31450,31450,31450,0
|
|
20241108,170100,132489426550,31450,31450,31450,31450,0
|
|
20241108,170000,132489426550,31450,31450,31450,31450,0
|
|
20241108,165900,132489426550,31450,31450,31450,31450,0
|
|
20241108,165800,132489426550,31450,31450,31450,31450,0
|
|
20241108,165700,132489426550,31450,31450,31450,31450,0
|
|
20241108,165600,132489426550,31450,31450,31450,31450,0
|
|
20241108,165500,132489426550,31450,31450,31450,31450,0
|
|
20241108,165400,132489426550,31450,31450,31450,31450,0
|
|
20241108,165300,132489426550,31450,31450,31450,31450,0
|
|
20241108,165200,132489426550,31450,31450,31450,31450,0
|
|
20241108,165100,132489426550,31450,31450,31450,31450,0
|
|
20241108,165000,132489426550,31450,31450,31450,31450,0
|
|
20241108,164900,132489426550,31450,31450,31450,31450,0
|
|
20241108,164800,132489426550,31450,31450,31450,31450,0
|
|
20241108,164700,132489426550,31450,31450,31450,31450,0
|
|
20241108,164600,132489426550,31450,31450,31450,31450,0
|
|
20241108,164500,132489426550,31450,31450,31450,31450,0
|
|
20241108,164400,132489426550,31450,31450,31450,31450,0
|
|
20241108,164300,132489426550,31450,31450,31450,31450,0
|
|
20241108,164200,132489426550,31450,31450,31450,31450,0
|
|
20241108,164100,132489426550,31450,31450,31450,31450,0
|
|
20241108,164000,132489426550,31450,31450,31450,31450,0
|
|
20241108,163900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,163800,132489426550,31450,31450,31450,31450,0
|
|
20241108,163700,132489426550,31450,31450,31450,31450,0
|
|
20241108,163600,132489426550,31450,31450,31450,31450,0
|
|
20241108,163500,132489426550,31450,31450,31450,31450,0
|
|
20241108,163400,132489426550,31450,31450,31450,31450,0
|
|
20241108,163300,132489426550,31450,31450,31450,31450,0
|
|
20241108,163200,132489426550,31450,31450,31450,31450,0
|
|
20241108,163100,132489426550,31450,31450,31450,31450,0
|
|
20241108,163000,132489426550,31450,31450,31450,31450,0
|
|
20241108,162900,132489426550,31450,31450,31450,31450,0
|
|
20241108,162800,132489426550,31450,31450,31450,31450,0
|
|
20241108,162700,132489426550,31450,31450,31450,31450,0
|
|
20241108,162600,132489426550,31450,31450,31450,31450,0
|
|
20241108,162500,132489426550,31450,31450,31450,31450,0
|
|
20241108,162400,132489426550,31450,31450,31450,31450,0
|
|
20241108,162300,132489426550,31450,31450,31450,31450,0
|
|
20241108,162200,132489426550,31450,31450,31450,31450,0
|
|
20241108,162100,132489426550,31450,31450,31450,31450,0
|
|
20241108,162000,132489426550,31450,31450,31450,31450,0
|
|
20241108,161900,132489426550,31450,31450,31450,31450,0
|
|
20241108,161800,132489426550,31450,31450,31450,31450,0
|
|
20241108,161700,132489426550,31450,31450,31450,31450,0
|
|
20241108,161600,132489426550,31450,31450,31450,31450,0
|
|
20241108,161500,132489426550,31450,31450,31450,31450,0
|
|
20241108,161400,132489426550,31450,31450,31450,31450,0
|
|
20241108,161300,132489426550,31450,31450,31450,31450,0
|
|
20241108,161200,132489426550,31450,31450,31450,31450,0
|
|
20241108,161100,132489426550,31450,31450,31450,31450,0
|
|
20241108,161000,132489426550,31450,31450,31450,31450,0
|
|
20241108,160900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,160800,132489426550,31450,31450,31450,31450,0
|
|
20241108,160700,132489426550,31450,31450,31450,31450,0
|
|
20241108,160600,132489426550,31450,31450,31450,31450,0
|
|
20241108,160500,132489426550,31450,31450,31450,31450,0
|
|
20241108,160400,132489426550,31450,31450,31450,31450,0
|
|
20241108,160300,132489426550,31450,31450,31450,31450,0
|
|
20241108,160200,132489426550,31450,31450,31450,31450,0
|
|
20241108,160100,132489426550,31450,31450,31450,31450,0
|
|
20241108,160000,132489426550,31450,31450,31450,31450,0
|
|
20241108,155900,132489426550,31450,31450,31450,31450,0
|
|
20241108,155800,132489426550,31450,31450,31450,31450,0
|
|
20241108,155700,132489426550,31450,31450,31450,31450,0
|
|
20241108,155600,132489426550,31450,31450,31450,31450,0
|
|
20241108,155500,132489426550,31450,31450,31450,31450,0
|
|
20241108,155400,132489426550,31450,31450,31450,31450,0
|
|
20241108,155300,132489426550,31450,31450,31450,31450,0
|
|
20241108,155200,132489426550,31450,31450,31450,31450,0
|
|
20241108,155100,132489426550,31450,31450,31450,31450,0
|
|
20241108,155000,132489426550,31450,31450,31450,31450,0
|
|
20241108,154900,132489426550,31450,31450,31450,31450,0
|
|
20241108,154800,132489426550,31450,31450,31450,31450,0
|
|
20241108,154700,132489426550,31450,31450,31450,31450,0
|
|
20241108,154600,132489426550,31450,31450,31450,31450,0
|
|
20241108,154500,132489426550,31450,31450,31450,31450,0
|
|
20241108,154400,132489426550,31450,31450,31450,31450,0
|
|
20241108,154300,132489426550,31450,31450,31450,31450,0
|
|
20241108,154200,132489426550,31450,31450,31450,31450,0
|
|
20241108,154100,132489426550,31450,31450,31450,31450,0
|
|
20241108,154000,132489426550,31450,31450,31450,31450,0
|
|
20241108,153900,132489426550,31450,31450,31450,31450,1008
|
|
20241108,153800,132489426550,31450,31450,31450,31450,0
|
|
20241108,153700,132489426550,31450,31450,31450,31450,0
|
|
20241108,153600,132489426550,31450,31450,31450,31450,0
|
|
20241108,153500,132489426550,31450,31450,31450,31450,0
|
|
20241108,153400,132489426550,31450,31450,31450,31450,0
|
|
20241108,153300,132489426550,31450,31450,31450,31450,0
|
|
20241108,153200,132489426550,31450,31450,31450,31450,0
|
|
20241108,153100,132489426550,31450,31450,31450,31450,0
|
|
20241108,153000,132489426550,31450,31450,31450,31450,1008
|
|
20241108,152900,132457724950,31450,31450,31450,31450,0
|
|
20241108,152800,132457724950,31450,31450,31450,31450,0
|
|
20241108,152700,132457724950,31450,31450,31450,31450,0
|
|
20241108,152600,132457724950,31450,31450,31450,31450,0
|
|
20241108,152500,132457724950,31450,31450,31450,31450,0
|
|
20241108,152400,132457724950,31450,31450,31450,31450,0
|
|
20241108,152300,132457724950,31450,31450,31450,31450,0
|
|
20241108,152200,132457724950,31450,31450,31450,31450,0
|
|
20241108,152100,132457724950,31450,31450,31450,31450,0
|
|
20241108,152000,132457724950,31450,31450,31450,31450,0
|
|
20241108,151900,132457724950,31450,31450,31450,31450,73
|
|
20241108,151800,132455429100,31450,31450,31450,31450,17
|
|
20241108,151700,132454894450,31450,31450,31450,31450,28
|
|
20241108,151600,132454013850,31450,31450,31450,31450,129
|
|
20241108,151500,132449956800,31450,31450,31450,31450,89
|
|
20241108,151400,132447157750,31450,31450,31450,31450,55
|
|
20241108,151300,132445428000,31450,31450,31450,31450,49
|
|
20241108,151200,132443886950,31450,31450,31450,31450,21
|
|
20241108,151100,132443226500,31450,31450,31450,31450,64
|
|
20241108,151000,132441213700,31450,31450,31450,31450,368
|
|
20241108,150900,132429640100,31450,31450,31450,31450,9
|
|
20241108,150800,132429357050,31450,31450,31450,31450,27
|
|
20241108,150700,132428507900,31450,31450,31450,31450,27
|
|
20241108,150600,132427658750,31450,31450,31450,31450,29
|
|
20241108,150500,132426746700,31450,31450,31450,31450,142
|
|
20241108,150400,132422280800,31450,31450,31450,31450,53
|
|
20241108,150300,132420613950,31450,31450,31450,31450,36
|
|
20241108,150200,132419481750,31450,31450,31450,31450,143
|
|
20241108,150100,132414984400,31450,31450,31450,31450,2030
|
|
20241108,150000,132351140900,31450,31450,31450,31450,19
|
|
20241108,145900,132350543350,31450,31450,31450,31450,14
|
|
20241108,145800,132350103050,31450,31450,31450,31450,84
|
|
20241108,145700,132347461250,31450,31450,31450,31450,58
|
|
20241108,145600,132345637150,31450,31450,31450,31450,13
|
|
20241108,145500,132345228300,31450,31450,31450,31450,48
|
|
20241108,145400,132343718700,31450,31450,31450,31450,469
|
|
20241108,145300,132328968650,31450,31450,31450,31450,57
|
|
20241108,145200,132327176000,31450,31450,31450,31450,53
|
|
20241108,145100,132325509150,31450,31450,31450,31450,240
|
|
20241108,145000,132317961150,31450,31450,31450,31450,64
|
|
20241108,144900,132315948350,31450,31450,31450,31450,103
|
|
20241108,144800,132312709000,31450,31450,31450,31450,57
|
|
20241108,144700,132310916350,31450,31450,31450,31450,72
|
|
20241108,144600,132308651950,31450,31450,31450,31450,106
|
|
20241108,144500,132305318250,31450,31450,31450,31450,5117
|
|
20241108,144400,132144388600,31450,31450,31450,31450,177
|
|
20241108,144300,132138821950,31450,31450,31450,31450,212
|
|
20241108,144200,132132154550,31450,31450,31450,31450,106
|
|
20241108,144100,132128820850,31450,31450,31450,31450,82
|
|
20241108,144000,132126241950,31450,31450,31450,31450,436
|
|
20241108,143900,132112529750,31450,31450,31450,31450,92
|
|
20241108,143800,132109636350,31450,31450,31450,31450,69
|
|
20241108,143700,132107466300,31450,31450,31450,31450,182
|
|
20241108,143600,132101742400,31450,31450,31450,31450,42
|
|
20241108,143500,132100421500,31450,31450,31450,31450,40
|
|
20241108,143400,132099163500,31450,31450,31450,31450,55
|
|
20241108,143300,132097433750,31450,31450,31450,31450,86
|
|
20241108,143200,132094729050,31450,31450,31450,31450,271
|
|
20241108,143100,132086206100,31450,31450,31450,31450,118
|
|
20241108,143000,132082495000,31450,31450,31450,31450,155
|
|
20241108,142900,132077620250,31450,31450,31450,31450,78
|
|
20241108,142800,132075167150,31450,31450,31450,31450,126
|
|
20241108,142700,132071204450,31450,31450,31450,31450,898
|
|
20241108,142600,132042962350,31450,31450,31450,31450,38
|
|
20241108,142500,132041767250,31450,31450,31450,31450,114
|
|
20241108,142400,132038181950,31450,31450,31450,31450,57
|
|
20241108,142300,132036389300,31450,31450,31450,31450,80
|
|
20241108,142200,132033873300,31450,31450,31450,31450,28
|
|
20241108,142100,132032992700,31450,31450,31450,31450,195
|
|
20241108,142000,132026859950,31450,31450,31450,31450,70
|
|
20241108,141900,132024658450,31450,31450,31450,31450,69
|
|
20241108,141800,132022488400,31450,31450,31450,31450,95
|
|
20241108,141700,132019500650,31450,31450,31450,31450,113
|
|
20241108,141600,132015946800,31450,31450,31450,31450,181
|
|
20241108,141500,132010254350,31450,31450,31450,31450,157
|
|
20241108,141400,132005316700,31450,31450,31450,31450,37
|
|
20241108,141300,132004153050,31450,31450,31450,31450,50
|
|
20241108,141200,132002580550,31450,31450,31450,31450,263
|
|
20241108,141100,131994309200,31450,31450,31450,31450,79
|
|
20241108,141000,131991824650,31450,31450,31450,31450,136
|
|
20241108,140900,131987547450,31450,31450,31450,31450,118
|
|
20241108,140800,131983836350,31450,31450,31450,31450,181
|
|
20241108,140700,131978143900,31450,31450,31450,31450,942
|
|
20241108,140600,131948518000,31450,31450,31450,31450,232
|
|
20241108,140500,131941221600,31450,31450,31450,31450,68
|
|
20241108,140400,131939083000,31450,31450,31450,31450,71
|
|
20241108,140300,131936850050,31450,31450,31450,31450,101
|
|
20241108,140200,131933673600,31450,31450,31450,31450,130
|
|
20241108,140100,131929585100,31450,31450,31450,31450,80
|
|
20241108,140000,131927069100,31450,31450,31450,31450,346
|
|
20241108,135900,131916187400,31450,31450,31450,31450,106
|
|
20241108,135800,131912853700,31450,31450,31450,31450,232
|
|
20241108,135700,131905557300,31450,31450,31450,31450,78
|
|
20241108,135600,131903104200,31450,31450,31450,31450,118
|
|
20241108,135500,131899393100,31450,31450,31450,31450,474
|
|
20241108,135400,131884485800,31450,31450,31450,31450,41
|
|
20241108,135300,131883196350,31450,31450,31450,31450,188
|
|
20241108,135200,131877283750,31450,31450,31450,31450,68
|
|
20241108,135100,131875145150,31450,31450,31450,31450,70
|
|
20241108,135000,131872943650,31450,31450,31450,31450,54
|
|
20241108,134900,131871245350,31450,31450,31450,31450,199
|
|
20241108,134800,131864986800,31450,31450,31450,31450,261
|
|
20241108,134700,131856778350,31450,31450,31450,31450,101
|
|
20241108,134600,131853601900,31450,31450,31450,31450,162
|
|
20241108,134500,131848507000,31450,31450,31450,31450,915
|
|
20241108,134400,131819730250,31450,31450,31450,31450,446
|
|
20241108,134300,131805703550,31450,31450,31450,31450,448
|
|
20241108,134200,131791613950,31450,31450,31450,31450,211
|
|
20241108,134100,131784978000,31450,31450,31450,31450,187
|
|
20241108,134000,131779096850,31450,31450,31450,31450,170
|
|
20241108,133900,131773750350,31450,31450,31450,31450,107
|
|
20241108,133800,131770385200,31450,31450,31450,31450,421
|
|
20241108,133700,131757144750,31450,31450,31450,31450,194
|
|
20241108,133600,131751043450,31450,31450,31450,31450,152
|
|
20241108,133500,131746263050,31450,31450,31450,31450,155
|
|
20241108,133400,131741388300,31450,31450,31450,31450,273
|
|
20241108,133300,131732802450,31450,31450,31450,31450,402
|
|
20241108,133200,131720159550,31450,31450,31450,31450,421
|
|
20241108,133100,131706919100,31450,31450,31450,31450,352
|
|
20241108,133000,131695848700,31450,31450,31450,31450,304
|
|
20241108,132900,131686287900,31450,31450,31450,31450,881
|
|
20241108,132800,131658580450,31450,31450,31450,31450,3597
|
|
20241108,132700,131545454800,31450,31450,31450,31450,200
|
|
20241108,132600,131539164800,31450,31450,31450,31450,309
|
|
20241108,132500,131529446750,31450,31450,31450,31450,1950
|
|
20241108,132400,131468119250,31450,31450,31450,31450,1701
|
|
20241108,132300,131414622800,31450,31450,31450,31450,342
|
|
20241108,132200,131403866900,31450,31450,31450,31450,1572
|
|
20241108,132100,131354427500,31450,31450,31450,31450,996
|
|
20241108,132000,131323103300,31450,31450,31450,31450,426
|
|
20241108,131900,131309705600,31450,31450,31450,31450,1130
|
|
20241108,131800,131274167100,31450,31450,31450,31450,889
|
|
20241108,131700,131246208050,31450,31450,31450,31450,3398
|
|
20241108,131600,131139340950,31450,31450,31450,31450,4214
|
|
20241108,131500,131006810650,31450,31450,31450,31450,2304
|
|
20241108,131400,130934349850,31450,31450,31450,31450,2231
|
|
20241108,131300,130864184900,31450,31450,31450,31450,2082
|
|
20241108,131200,130798706000,31450,31450,31450,31450,1364
|
|
20241108,131100,130755808200,31450,31450,31450,31450,3942
|
|
20241108,131000,130631832300,31450,31450,31450,31450,1565
|
|
20241108,130900,130582613050,31450,31450,31450,31450,599
|
|
20241108,130800,130563774500,31450,31450,31450,31450,3103
|
|
20241108,130700,130466185150,31450,31450,31450,31450,1876
|
|
20241108,130600,130407184950,31450,31450,31450,31450,8228
|
|
20241108,130500,130148414350,31450,31450,31450,31450,3745
|
|
20241108,130400,130030634100,31450,31450,31450,31450,4574
|
|
20241108,130300,129886781800,31450,31450,31450,31450,6132
|
|
20241108,130200,129693930400,31450,31450,31450,31450,32787
|
|
20241108,130100,128662779250,31450,31000,31450,30800,221073
|
|
20241108,130000,121742033550,30750,30750,30750,30750,0
|
|
20241108,125900,121742033550,30750,30700,30750,30650,24562
|
|
20241108,125800,120987095300,30700,30450,30700,30400,34247
|
|
20241108,125700,119939684250,30450,30300,30450,30250,7152
|
|
20241108,125600,119722485650,30250,30250,30300,30250,2432
|
|
20241108,125500,119648836800,30250,30350,30350,30250,3520
|
|
20241108,125400,119542133650,30350,30350,30400,30300,9752
|
|
20241108,125300,119246109800,30350,30150,30350,30100,10812
|
|
20241108,125200,118918942100,30150,30100,30150,30100,2419
|
|
20241108,125100,118846065650,30100,30150,30150,30100,2031
|
|
20241108,125000,118784917200,30150,30200,30200,30100,5236
|
|
20241108,124900,118627170350,30150,30250,30250,30150,3632
|
|
20241108,124800,118517449700,30250,30200,30250,30100,12332
|
|
20241108,124700,118144865300,30200,30100,30200,30100,2810
|
|
20241108,124600,118060256400,30100,30250,30250,30100,2535
|
|
20241108,124500,117983781700,30250,30100,30300,30100,6048
|
|
20241108,124400,117801216000,30100,30150,30150,30050,6397
|
|
20241108,124300,117608728000,30100,30150,30150,30100,3224
|
|
20241108,124200,117511661750,30100,30250,30250,30050,16629
|
|
20241108,124100,117011157800,30250,30250,30300,30200,6140
|
|
20241108,124000,116825336050,30250,30300,30300,30200,4205
|
|
20241108,123900,116698159550,30250,30150,30300,30100,4377
|
|
20241108,123800,116565935050,30150,30100,30150,30100,2240
|
|
20241108,123700,116498479650,30100,30100,30150,30050,4432
|
|
20241108,123600,116365031150,30100,30150,30200,30050,6949
|
|
20241108,123500,116155842350,30200,30150,30200,30150,3082
|
|
20241108,123400,116062905300,30150,30300,30300,30100,12592
|
|
20241108,123300,115682983950,30250,30350,30400,30250,3911
|
|
20241108,123200,115564500500,30350,30350,30400,30300,5109
|
|
20241108,123100,115409404200,30300,30400,30400,30300,4108
|
|
20241108,123000,115284682300,30400,30200,30450,30200,6925
|
|
20241108,122900,115074898200,30200,30400,30400,30200,11897
|
|
20241108,122800,114714243350,30350,30500,30550,30300,18887
|
|
20241108,122700,114140128050,30500,30150,30550,30100,25209
|
|
20241108,122600,113375232750,30150,30150,30200,30100,4637
|
|
20241108,122500,113235405900,30200,30200,30250,30100,7113
|
|
20241108,122400,113020603050,30200,30050,30250,29950,7104
|
|
20241108,122300,112806689800,30000,30200,30200,30000,12760
|
|
20241108,122200,112422767800,30150,30000,30250,30000,26638
|
|
20241108,122100,111619925900,30000,29900,30000,29850,15625
|
|
20241108,122000,111151945950,29900,30100,30100,29800,43562
|
|
20241108,121900,109848406100,30100,30200,30250,30050,14584
|
|
20241108,121800,109408901250,30200,30400,30400,30150,20563
|
|
20241108,121700,108786319700,30350,30450,30450,30350,6260
|
|
20241108,121600,108596020750,30450,30200,30450,30200,14095
|
|
20241108,121500,108168385050,30250,30350,30500,30200,22195
|
|
20241108,121400,107495368050,30350,30400,30550,30300,23197
|
|
20241108,121300,106789289250,30450,30700,30700,30300,33418
|
|
20241108,121200,105770248450,30700,30600,30700,30550,22669
|
|
20241108,121100,105075539050,30550,30600,30650,30550,22715
|
|
20241108,121000,104380053700,30600,30400,30600,30350,19870
|
|
20241108,120900,103774396700,30450,30500,30500,30350,12552
|
|
20241108,120800,103392443850,30500,30450,30550,30350,27895
|
|
20241108,120700,102543645850,30400,30450,30600,30350,61424
|
|
20241108,120600,100671579900,30450,30350,30450,30100,51105
|
|
20241108,120500,99123542850,30350,30000,30350,29950,50469
|
|
20241108,120400,97600903300,30050,29900,30100,29850,25117
|
|
20241108,120300,96847869850,29900,29900,30100,29800,72779
|
|
20241108,120200,94667671900,29850,29750,29950,29600,46364
|
|
20241108,120100,93286441600,29700,29850,29850,29600,31378
|
|
20241108,120000,92353992050,29850,29700,29900,29550,65907
|
|
20241108,115900,90392894900,29650,29300,29700,29200,76678
|
|
20241108,115800,88132847650,29350,28900,29400,28900,65279
|
|
20241108,115700,86230674750,28950,28650,29000,28650,19600
|
|
20241108,115600,85665431850,28600,28550,28700,28550,2258
|
|
20241108,115500,85600851350,28650,28600,28650,28550,1614
|
|
20241108,115400,85554722650,28600,28550,28600,28500,1687
|
|
20241108,115300,85506540200,28500,28650,28700,28500,4925
|
|
20241108,115200,85365718350,28650,28650,28700,28600,3635
|
|
20241108,115100,85261611800,28650,28650,28700,28650,1305
|
|
20241108,115000,85224222400,28700,28850,28850,28650,7644
|
|
20241108,114900,85004507450,28850,28750,28850,28750,2219
|
|
20241108,114800,84940576900,28750,28800,28850,28750,6222
|
|
20241108,114700,84761209600,28800,28700,28800,28700,5090
|
|
20241108,114600,84614866500,28700,28750,28800,28650,3998
|
|
20241108,114500,84499963600,28750,28600,28800,28550,5699
|
|
20241108,114400,84336346950,28600,28700,28700,28550,3472
|
|
20241108,114300,84236931800,28700,28700,28750,28650,2580
|
|
20241108,114200,84162884900,28700,28650,28700,28600,4761
|
|
20241108,114100,84026296250,28600,28550,28650,28500,2210
|
|
20241108,114000,83963163200,28550,28450,28550,28400,2016
|
|
20241108,113900,83905790800,28400,28600,28600,28400,8973
|
|
20241108,113800,83649999900,28600,28700,28750,28600,3625
|
|
20241108,113700,83546045600,28700,28750,28750,28650,5512
|
|
20241108,113600,83387848400,28750,28550,28750,28550,6366
|
|
20241108,113500,83205479250,28550,28550,28600,28500,1595
|
|
20241108,113400,83159936700,28500,28600,28650,28500,4705
|
|
20241108,113300,83025511500,28650,28450,28650,28450,3589
|
|
20241108,113200,82922974150,28500,28650,28650,28450,6630
|
|
20241108,113100,82733668100,28650,28250,28650,28250,13634
|
|
20241108,113000,82344759950,28250,28200,28300,28200,819
|
|
20241108,112900,82321641050,28150,28150,28200,28150,1353
|
|
20241108,112800,82283538250,28150,28200,28300,28150,2746
|
|
20241108,112700,82206121050,28250,28200,28300,28200,1913
|
|
20241108,112600,82152091200,28200,28400,28400,28200,5067
|
|
20241108,112500,82008522950,28350,28150,28400,28050,8342
|
|
20241108,112400,81772980800,28150,28100,28200,28100,5050
|
|
20241108,112300,81630984700,28150,28150,28200,28100,1747
|
|
20241108,112200,81581804200,28150,28100,28200,28100,2777
|
|
20241108,112100,81503697000,28150,28250,28300,28150,5635
|
|
20241108,112000,81344718800,28250,28050,28250,28050,4500
|
|
20241108,111900,81218263350,28050,28150,28150,28050,5318
|
|
20241108,111800,81068855850,28200,28100,28200,28050,7646
|
|
20241108,111700,80853960650,28050,28200,28250,28000,12216
|
|
20241108,111600,80510502050,28250,28250,28350,28200,4813
|
|
20241108,111500,80374451900,28250,28200,28250,28150,3791
|
|
20241108,111400,80267567000,28150,28250,28350,28150,6526
|
|
20241108,111300,80083142900,28300,28300,28300,28150,6145
|
|
20241108,111200,79909771800,28250,28300,28350,28100,15567
|
|
20241108,111100,79470623050,28300,28350,28450,28300,5949
|
|
20241108,111000,79301906300,28400,28550,28550,28300,9246
|
|
20241108,110900,79039295400,28500,28700,28700,28300,16721
|
|
20241108,110800,78562863600,28650,28900,28950,28550,18137
|
|
20241108,110700,78042819750,28900,28950,29050,28850,10658
|
|
20241108,110600,77733962350,28950,29000,29000,28750,9940
|
|
20241108,110500,77446830350,28950,28950,29000,28900,5459
|
|
20241108,110400,77288674000,28950,28750,29000,28750,10364
|
|
20241108,110300,76989370350,28750,28900,29000,28750,9651
|
|
20241108,110200,76711000200,28950,29100,29150,28900,22071
|
|
20241108,110100,76069345950,29150,28800,29150,28800,37893
|
|
20241108,110000,74970047150,28850,28700,28850,28650,15791
|
|
20241108,105900,74515613150,28750,28450,28800,28400,12911
|
|
20241108,105800,74145202850,28350,28550,28550,28300,11817
|
|
20241108,105700,73809352050,28550,28600,28650,28500,6280
|
|
20241108,105600,73630077900,28600,28600,28750,28450,12786
|
|
20241108,105500,73264395700,28550,28600,28800,28550,13893
|
|
20241108,105400,72865798350,28550,28700,28800,28550,13473
|
|
20241108,105300,72479269900,28700,28400,28750,28350,24576
|
|
20241108,105200,71776210850,28350,28300,28400,28250,4002
|
|
20241108,105100,71662803350,28300,28350,28400,28250,2962
|
|
20241108,105000,71578964200,28350,28350,28400,28250,5097
|
|
20241108,104900,71434588450,28350,28550,28600,28300,12237
|
|
20241108,104800,71086838750,28550,28300,28600,28300,9900
|
|
20241108,104700,70805019350,28350,28450,28500,28300,7953
|
|
20241108,104600,70579194150,28500,28250,28500,28200,15856
|
|
20241108,104500,70129925150,28250,28200,28300,28200,3728
|
|
20241108,104400,70024585900,28200,28250,28250,28150,4889
|
|
20241108,104300,69886812750,28250,28300,28300,28200,5816
|
|
20241108,104200,69722614850,28300,28200,28350,28150,17717
|
|
20241108,104100,69221356850,28200,27850,28200,27750,19018
|
|
20241108,104000,68688594400,27850,28250,28250,27750,22923
|
|
20241108,103900,68047558250,28200,28300,28350,28200,9669
|
|
20241108,103800,67773968400,28300,28100,28350,28050,7199
|
|
20241108,103700,67570810550,28100,28100,28200,28050,11546
|
|
20241108,103600,67246571050,28100,28250,28400,28100,17322
|
|
20241108,103500,66756544800,28250,28000,28300,28000,15019
|
|
20241108,103400,66333450350,28050,28100,28200,27900,46429
|
|
20241108,103300,65031707950,28150,28300,28400,28150,25074
|
|
20241108,103200,64322534450,28300,28250,28400,28200,32163
|
|
20241108,103100,63412581850,28250,28700,28750,28200,62147
|
|
20241108,103000,61645544750,28700,29100,29100,28550,35166
|
|
20241108,102900,60635154300,29100,28850,29150,28800,21980
|
|
20241108,102800,59997329700,28900,28950,29000,28800,17026
|
|
20241108,102700,59505603100,28900,29250,29250,28800,37969
|
|
20241108,102600,58405943500,29250,29150,29300,28900,61583
|
|
20241108,102500,56612605800,29150,28750,29150,28750,63507
|
|
20241108,102400,54770533100,28750,28750,28950,28650,39645
|
|
20241108,102300,53627913800,28750,28800,28900,28600,45788
|
|
20241108,102200,52309465650,28850,28200,28900,28200,103058
|
|
20241108,102100,49351345500,28250,28400,28450,28100,47395
|
|
20241108,102000,48009063200,28400,28100,28500,28100,43846
|
|
20241108,101900,46765947500,28150,28100,28400,28000,42340
|
|
20241108,101800,45569186400,28050,28250,28300,27950,29029
|
|
20241108,101700,44751566250,28250,28100,28350,27900,32883
|
|
20241108,101600,43826073450,28100,27750,28150,27700,9806
|
|
20241108,101500,43552432700,27750,27500,27850,27500,11935
|
|
20241108,101400,43221727200,27500,27850,28250,27500,43164
|
|
20241108,101300,42015391400,27900,27750,27900,27650,10914
|
|
20241108,101200,41712558850,27800,27850,28000,27700,12168
|
|
20241108,101100,41373814150,27850,27900,28100,27850,17698
|
|
20241108,101000,40878507550,27850,28050,28200,27750,45066
|
|
20241108,100900,39615543950,28050,27750,28050,27350,29408
|
|
20241108,100800,38799993800,27800,27250,27900,27150,51373
|
|
20241108,100700,37380791900,27300,27650,27650,27250,53142
|
|
20241108,100600,35923600300,27600,27950,28400,27450,120873
|
|
20241108,100500,32536806600,27950,28050,28100,27750,63350
|
|
20241108,100400,30766144000,28050,28000,28300,27750,194258
|
|
20241108,100300,25325788750,27650,27650,27650,27650,0
|
|
20241108,100200,25325788750,27650,26750,27650,26600,68193
|
|
20241108,100100,23459962400,26750,26400,26750,26350,6070
|
|
20241108,100000,23298350750,26450,26450,26450,26350,3595
|
|
20241108,095900,23203477250,26500,26500,26600,26450,2092
|
|
20241108,095800,23147984450,26550,26300,26550,26300,4237
|
|
20241108,095700,23036015700,26300,26300,26350,26250,3075
|
|
20241108,095600,22955169150,26300,26450,26450,26300,7966
|
|
20241108,095500,22745116950,26450,26550,26550,26450,1171
|
|
20241108,095400,22714084500,26550,26500,26600,26450,4439
|
|
20241108,095300,22596264900,26500,26400,26500,26350,4605
|
|
20241108,095200,22474552250,26400,26350,26450,26350,1895
|
|
20241108,095100,22424606750,26350,26400,26450,26300,2549
|
|
20241108,095000,22357344550,26400,26400,26450,26350,1250
|
|
20241108,094900,22324337850,26400,26400,26450,26250,3421
|
|
20241108,094800,22234167750,26400,26550,26600,26400,2894
|
|
20241108,094700,22157453550,26550,26500,26650,26500,3479
|
|
20241108,094600,22064970300,26500,26500,26600,26450,3519
|
|
20241108,094500,21971634300,26550,26250,26600,26200,11683
|
|
20241108,094400,21663951750,26250,26550,26600,26250,6648
|
|
20241108,094300,21488448300,26500,26500,26600,26350,8218
|
|
20241108,094200,21271035750,26550,26600,26650,26550,5202
|
|
20241108,094100,21132754050,26600,26700,26750,26600,5372
|
|
20241108,094000,20989486550,26700,26700,26750,26600,5321
|
|
20241108,093900,20847585500,26700,26750,26850,26700,4797
|
|
20241108,093800,20719240850,26750,26750,26800,26700,3284
|
|
20241108,093700,20631371250,26750,26800,26900,26750,5743
|
|
20241108,093600,20477500600,26850,26850,26950,26800,5545
|
|
20241108,093500,20328438550,26900,26900,26950,26700,9153
|
|
20241108,093400,20082681850,26900,26600,26950,26550,8809
|
|
20241108,093300,19847787850,26650,26850,26900,26600,16431
|
|
20241108,093200,19408592400,26900,27150,27250,26850,23345
|
|
20241108,093100,18778226250,27150,26800,27400,26750,53864
|
|
20241108,093000,17316461150,26850,26750,26850,26700,4762
|
|
20241108,092900,17188933700,26750,26800,26900,26750,5422
|
|
20241108,092800,17043497750,26900,26800,26900,26700,11370
|
|
20241108,092700,16738617300,26800,26850,26950,26750,9775
|
|
20241108,092600,16476493850,26850,26600,26950,26550,12067
|
|
20241108,092500,16153196550,26650,26400,26700,26200,11551
|
|
20241108,092400,15848098900,26500,26600,26600,26400,6830
|
|
20241108,092300,15667032700,26550,26550,26650,26450,6772
|
|
20241108,092200,15487356400,26600,26600,26650,26350,12499
|
|
20241108,092100,15156728750,26650,26650,27000,26550,19079
|
|
20241108,092000,14645227800,26650,26350,26700,26300,11033
|
|
20241108,091900,14352153350,26350,26250,26400,26200,8239
|
|
20241108,091800,14135520100,26300,26850,26900,26100,29649
|
|
20241108,091700,13352911400,26850,27000,27100,26450,34536
|
|
20241108,091600,12427818700,27000,26700,27250,26600,67815
|
|
20241108,091500,10595091400,26700,26000,27150,25950,75506
|
|
20241108,091400,8575900550,25950,26000,26100,25950,2896
|
|
20241108,091300,8500532250,26000,25900,26150,25900,8574
|
|
20241108,091200,8277489900,25900,26250,26300,25850,10938
|
|
20241108,091100,7992909450,26250,26150,26300,26100,12334
|
|
20241108,091000,7669382250,26200,26050,26200,25850,11848
|
|
20241108,090900,7361348950,26100,26350,26400,26050,14187
|
|
20241108,090800,6989081300,26350,26350,26450,26300,17238
|
|
20241108,090700,6534402450,26400,26150,26450,26050,28432
|
|
20241108,090600,5786756850,26150,25800,26150,25800,21416
|
|
20241108,090500,5229647600,25800,26000,26100,25800,25793
|
|
20241108,090400,4559471900,26000,25950,26050,25800,35201
|
|
20241108,090300,3646408850,26000,25600,26100,25550,53148
|
|
20241108,090200,2271719100,25600,25600,25700,25350,20436
|
|
20241108,090100,1749342250,25550,25100,25550,24850,34758
|
|
20241108,090000,874673050,25000,25150,25150,24900,32500
|