718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,205500,12139233600,22100,22100,22100,22100,9633
|
|
20241007,205400,12139233600,22100,22100,22100,22100,0
|
|
20241007,205300,12139233600,22100,22100,22100,22100,0
|
|
20241007,205200,12139233600,22100,22100,22100,22100,0
|
|
20241007,205100,12139233600,22100,22100,22100,22100,0
|
|
20241007,205000,12139233600,22100,22100,22100,22100,0
|
|
20241007,204900,12139233600,22100,22100,22100,22100,0
|
|
20241007,204800,12139233600,22100,22100,22100,22100,0
|
|
20241007,204700,12139233600,22100,22100,22100,22100,0
|
|
20241007,204600,12139233600,22100,22100,22100,22100,0
|
|
20241007,204500,12139233600,22100,22100,22100,22100,0
|
|
20241007,204400,12139233600,22100,22100,22100,22100,0
|
|
20241007,204300,12139233600,22100,22100,22100,22100,0
|
|
20241007,204200,12139233600,22100,22100,22100,22100,0
|
|
20241007,204100,12139233600,22100,22100,22100,22100,0
|
|
20241007,204000,12139233600,22100,22100,22100,22100,0
|
|
20241007,203900,12139233600,22100,22100,22100,22100,0
|
|
20241007,203800,12139233600,22100,22100,22100,22100,0
|
|
20241007,203700,12139233600,22100,22100,22100,22100,0
|
|
20241007,203600,12139233600,22100,22100,22100,22100,0
|
|
20241007,203500,12139233600,22100,22100,22100,22100,0
|
|
20241007,203400,12139233600,22100,22100,22100,22100,0
|
|
20241007,203300,12139233600,22100,22100,22100,22100,0
|
|
20241007,203200,12139233600,22100,22100,22100,22100,0
|
|
20241007,203100,12139233600,22100,22100,22100,22100,0
|
|
20241007,203000,12139233600,22100,22100,22100,22100,0
|
|
20241007,202900,12139233600,22100,22100,22100,22100,0
|
|
20241007,202800,12139233600,22100,22100,22100,22100,0
|
|
20241007,202700,12139233600,22100,22100,22100,22100,0
|
|
20241007,202600,12139233600,22100,22100,22100,22100,0
|
|
20241007,202500,12139233600,22100,22100,22100,22100,9633
|
|
20241007,202400,12139233600,22100,22100,22100,22100,0
|
|
20241007,202300,12139233600,22100,22100,22100,22100,0
|
|
20241007,202200,12139233600,22100,22100,22100,22100,0
|
|
20241007,202100,12139233600,22100,22100,22100,22100,0
|
|
20241007,202000,12139233600,22100,22100,22100,22100,0
|
|
20241007,201900,12139233600,22100,22100,22100,22100,0
|
|
20241007,201800,12139233600,22100,22100,22100,22100,0
|
|
20241007,201700,12139233600,22100,22100,22100,22100,0
|
|
20241007,201600,12139233600,22100,22100,22100,22100,0
|
|
20241007,201500,12139233600,22100,22100,22100,22100,0
|
|
20241007,201400,12139233600,22100,22100,22100,22100,0
|
|
20241007,201300,12139233600,22100,22100,22100,22100,0
|
|
20241007,201200,12139233600,22100,22100,22100,22100,0
|
|
20241007,201100,12139233600,22100,22100,22100,22100,0
|
|
20241007,201000,12139233600,22100,22100,22100,22100,0
|
|
20241007,200900,12139233600,22100,22100,22100,22100,0
|
|
20241007,200800,12139233600,22100,22100,22100,22100,0
|
|
20241007,200700,12139233600,22100,22100,22100,22100,0
|
|
20241007,200600,12139233600,22100,22100,22100,22100,0
|
|
20241007,200500,12139233600,22100,22100,22100,22100,0
|
|
20241007,200400,12139233600,22100,22100,22100,22100,0
|
|
20241007,200300,12139233600,22100,22100,22100,22100,0
|
|
20241007,200200,12139233600,22100,22100,22100,22100,0
|
|
20241007,200100,12139233600,22100,22100,22100,22100,0
|
|
20241007,200000,12139233600,22100,22100,22100,22100,0
|
|
20241007,195900,12139233600,22100,22100,22100,22100,0
|
|
20241007,195800,12139233600,22100,22100,22100,22100,0
|
|
20241007,195700,12139233600,22100,22100,22100,22100,0
|
|
20241007,195600,12139233600,22100,22100,22100,22100,0
|
|
20241007,195500,12139233600,22100,22100,22100,22100,9633
|
|
20241007,195400,12139233600,22100,22100,22100,22100,0
|
|
20241007,195300,12139233600,22100,22100,22100,22100,0
|
|
20241007,195200,12139233600,22100,22100,22100,22100,0
|
|
20241007,195100,12139233600,22100,22100,22100,22100,0
|
|
20241007,195000,12139233600,22100,22100,22100,22100,0
|
|
20241007,194900,12139233600,22100,22100,22100,22100,0
|
|
20241007,194800,12139233600,22100,22100,22100,22100,0
|
|
20241007,194700,12139233600,22100,22100,22100,22100,0
|
|
20241007,194600,12139233600,22100,22100,22100,22100,0
|
|
20241007,194500,12139233600,22100,22100,22100,22100,0
|
|
20241007,194400,12139233600,22100,22100,22100,22100,0
|
|
20241007,194300,12139233600,22100,22100,22100,22100,0
|
|
20241007,194200,12139233600,22100,22100,22100,22100,0
|
|
20241007,194100,12139233600,22100,22100,22100,22100,0
|
|
20241007,194000,12139233600,22100,22100,22100,22100,0
|
|
20241007,193900,12139233600,22100,22100,22100,22100,0
|
|
20241007,193800,12139233600,22100,22100,22100,22100,0
|
|
20241007,193700,12139233600,22100,22100,22100,22100,0
|
|
20241007,193600,12139233600,22100,22100,22100,22100,0
|
|
20241007,193500,12139233600,22100,22100,22100,22100,0
|
|
20241007,193400,12139233600,22100,22100,22100,22100,0
|
|
20241007,193300,12139233600,22100,22100,22100,22100,0
|
|
20241007,193200,12139233600,22100,22100,22100,22100,0
|
|
20241007,193100,12139233600,22100,22100,22100,22100,0
|
|
20241007,193000,12139233600,22100,22100,22100,22100,0
|
|
20241007,192900,12139233600,22100,22100,22100,22100,0
|
|
20241007,192800,12139233600,22100,22100,22100,22100,0
|
|
20241007,192700,12139233600,22100,22100,22100,22100,0
|
|
20241007,192600,12139233600,22100,22100,22100,22100,0
|
|
20241007,192500,12139233600,22100,22100,22100,22100,9633
|
|
20241007,192400,12139233600,22100,22100,22100,22100,0
|
|
20241007,192300,12139233600,22100,22100,22100,22100,0
|
|
20241007,192200,12139233600,22100,22100,22100,22100,0
|
|
20241007,192100,12139233600,22100,22100,22100,22100,0
|
|
20241007,192000,12139233600,22100,22100,22100,22100,0
|
|
20241007,191900,12139233600,22100,22100,22100,22100,0
|
|
20241007,191800,12139233600,22100,22100,22100,22100,0
|
|
20241007,191700,12139233600,22100,22100,22100,22100,0
|
|
20241007,191600,12139233600,22100,22100,22100,22100,0
|
|
20241007,191500,12139233600,22100,22100,22100,22100,0
|
|
20241007,191400,12139233600,22100,22100,22100,22100,0
|
|
20241007,191300,12139233600,22100,22100,22100,22100,0
|
|
20241007,191200,12139233600,22100,22100,22100,22100,0
|
|
20241007,191100,12139233600,22100,22100,22100,22100,0
|
|
20241007,191000,12139233600,22100,22100,22100,22100,0
|
|
20241007,190900,12139233600,22100,22100,22100,22100,0
|
|
20241007,190800,12139233600,22100,22100,22100,22100,0
|
|
20241007,190700,12139233600,22100,22100,22100,22100,0
|
|
20241007,190600,12139233600,22100,22100,22100,22100,0
|
|
20241007,190500,12139233600,22100,22100,22100,22100,0
|
|
20241007,190400,12139233600,22100,22100,22100,22100,0
|
|
20241007,190300,12139233600,22100,22100,22100,22100,0
|
|
20241007,190200,12139233600,22100,22100,22100,22100,0
|
|
20241007,190100,12139233600,22100,22100,22100,22100,0
|
|
20241007,190000,12139233600,22100,22100,22100,22100,0
|
|
20241007,185900,12139233600,22100,22100,22100,22100,0
|
|
20241007,185800,12139233600,22100,22100,22100,22100,0
|
|
20241007,185700,12139233600,22100,22100,22100,22100,0
|
|
20241007,185600,12139233600,22100,22100,22100,22100,0
|
|
20241007,185500,12139233600,22100,22100,22100,22100,9633
|
|
20241007,185400,12139233600,22100,22100,22100,22100,0
|
|
20241007,185300,12139233600,22100,22100,22100,22100,0
|
|
20241007,185200,12139233600,22100,22100,22100,22100,0
|
|
20241007,185100,12139233600,22100,22100,22100,22100,0
|
|
20241007,185000,12139233600,22100,22100,22100,22100,0
|
|
20241007,184900,12139233600,22100,22100,22100,22100,0
|
|
20241007,184800,12139233600,22100,22100,22100,22100,0
|
|
20241007,184700,12139233600,22100,22100,22100,22100,0
|
|
20241007,184600,12139233600,22100,22100,22100,22100,0
|
|
20241007,184500,12139233600,22100,22100,22100,22100,0
|
|
20241007,184400,12139233600,22100,22100,22100,22100,0
|
|
20241007,184300,12139233600,22100,22100,22100,22100,0
|
|
20241007,184200,12139233600,22100,22100,22100,22100,0
|
|
20241007,184100,12139233600,22100,22100,22100,22100,0
|
|
20241007,184000,12139233600,22100,22100,22100,22100,0
|
|
20241007,183900,12139233600,22100,22100,22100,22100,0
|
|
20241007,183800,12139233600,22100,22100,22100,22100,0
|
|
20241007,183700,12139233600,22100,22100,22100,22100,0
|
|
20241007,183600,12139233600,22100,22100,22100,22100,0
|
|
20241007,183500,12139233600,22100,22100,22100,22100,0
|
|
20241007,183400,12139233600,22100,22100,22100,22100,0
|
|
20241007,183300,12139233600,22100,22100,22100,22100,0
|
|
20241007,183200,12139233600,22100,22100,22100,22100,0
|
|
20241007,183100,12139233600,22100,22100,22100,22100,0
|
|
20241007,183000,12139233600,22100,22100,22100,22100,0
|
|
20241007,182900,12139233600,22100,22100,22100,22100,0
|
|
20241007,182800,12139233600,22100,22100,22100,22100,0
|
|
20241007,182700,12139233600,22100,22100,22100,22100,0
|
|
20241007,182600,12139233600,22100,22100,22100,22100,0
|
|
20241007,182500,12139233600,22100,22100,22100,22100,9633
|
|
20241007,182400,12139233600,22100,22100,22100,22100,0
|
|
20241007,182300,12139233600,22100,22100,22100,22100,0
|
|
20241007,182200,12139233600,22100,22100,22100,22100,0
|
|
20241007,182100,12139233600,22100,22100,22100,22100,0
|
|
20241007,182000,12139233600,22100,22100,22100,22100,0
|
|
20241007,181900,12139233600,22100,22100,22100,22100,0
|
|
20241007,181800,12139233600,22100,22100,22100,22100,0
|
|
20241007,181700,12139233600,22100,22100,22100,22100,0
|
|
20241007,181600,12139233600,22100,22100,22100,22100,0
|
|
20241007,181500,12139233600,22100,22100,22100,22100,0
|
|
20241007,181400,12139233600,22100,22100,22100,22100,0
|
|
20241007,181300,12139233600,22100,22100,22100,22100,0
|
|
20241007,181200,12139233600,22100,22100,22100,22100,0
|
|
20241007,181100,12139233600,22100,22100,22100,22100,0
|
|
20241007,181000,12139233600,22100,22100,22100,22100,0
|
|
20241007,180900,12139233600,22100,22100,22100,22100,0
|
|
20241007,180800,12139233600,22100,22100,22100,22100,0
|
|
20241007,180700,12139233600,22100,22100,22100,22100,0
|
|
20241007,180600,12139233600,22100,22100,22100,22100,0
|
|
20241007,180500,12139233600,22100,22100,22100,22100,0
|
|
20241007,180400,12139233600,22100,22100,22100,22100,0
|
|
20241007,180300,12139233600,22100,22100,22100,22100,0
|
|
20241007,180200,12139233600,22100,22100,22100,22100,0
|
|
20241007,180100,12139233600,22100,22100,22100,22100,0
|
|
20241007,180000,12139233600,22100,22100,22100,22100,0
|
|
20241007,175900,12139233600,22100,22100,22100,22100,0
|
|
20241007,175800,12139233600,22100,22100,22100,22100,0
|
|
20241007,175700,12139233600,22100,22100,22100,22100,0
|
|
20241007,175600,12139233600,22100,22100,22100,22100,0
|
|
20241007,175500,12139233600,22100,22100,22100,22100,9633
|
|
20241007,175400,12139233600,22100,22100,22100,22100,0
|
|
20241007,175300,12139233600,22100,22100,22100,22100,0
|
|
20241007,175200,12139233600,22100,22100,22100,22100,0
|
|
20241007,175100,12139233600,22100,22100,22100,22100,0
|
|
20241007,175000,12139233600,22100,22100,22100,22100,0
|
|
20241007,174900,12139233600,22100,22100,22100,22100,0
|
|
20241007,174800,12139233600,22100,22100,22100,22100,0
|
|
20241007,174700,12139233600,22100,22100,22100,22100,0
|
|
20241007,174600,12139233600,22100,22100,22100,22100,0
|
|
20241007,174500,12139233600,22100,22100,22100,22100,0
|
|
20241007,174400,12139233600,22100,22100,22100,22100,0
|
|
20241007,174300,12139233600,22100,22100,22100,22100,0
|
|
20241007,174200,12139233600,22100,22100,22100,22100,0
|
|
20241007,174100,12139233600,22100,22100,22100,22100,0
|
|
20241007,174000,12139233600,22100,22100,22100,22100,0
|
|
20241007,173900,12139233600,22100,22100,22100,22100,0
|
|
20241007,173800,12139233600,22100,22100,22100,22100,0
|
|
20241007,173700,12139233600,22100,22100,22100,22100,0
|
|
20241007,173600,12139233600,22100,22100,22100,22100,0
|
|
20241007,173500,12139233600,22100,22100,22100,22100,0
|
|
20241007,173400,12139233600,22100,22100,22100,22100,0
|
|
20241007,173300,12139233600,22100,22100,22100,22100,0
|
|
20241007,173200,12139233600,22100,22100,22100,22100,0
|
|
20241007,173100,12139233600,22100,22100,22100,22100,0
|
|
20241007,173000,12139233600,22100,22100,22100,22100,0
|
|
20241007,172900,12139233600,22100,22100,22100,22100,0
|
|
20241007,172800,12139233600,22100,22100,22100,22100,0
|
|
20241007,172700,12139233600,22100,22100,22100,22100,0
|
|
20241007,172600,12139233600,22100,22100,22100,22100,0
|
|
20241007,172500,12139233600,22100,22100,22100,22100,9633
|
|
20241007,172400,12139233600,22100,22100,22100,22100,0
|
|
20241007,172300,12139233600,22100,22100,22100,22100,0
|
|
20241007,172200,12139233600,22100,22100,22100,22100,0
|
|
20241007,172100,12139233600,22100,22100,22100,22100,0
|
|
20241007,172000,12139233600,22100,22100,22100,22100,0
|
|
20241007,171900,12139233600,22100,22100,22100,22100,0
|
|
20241007,171800,12139233600,22100,22100,22100,22100,0
|
|
20241007,171700,12139233600,22100,22100,22100,22100,0
|
|
20241007,171600,12139233600,22100,22100,22100,22100,0
|
|
20241007,171500,12139233600,22100,22100,22100,22100,0
|
|
20241007,171400,12139233600,22100,22100,22100,22100,0
|
|
20241007,171300,12139233600,22100,22100,22100,22100,0
|
|
20241007,171200,12139233600,22100,22100,22100,22100,0
|
|
20241007,171100,12139233600,22100,22100,22100,22100,0
|
|
20241007,171000,12139233600,22100,22100,22100,22100,0
|
|
20241007,170900,12139233600,22100,22100,22100,22100,0
|
|
20241007,170800,12139233600,22100,22100,22100,22100,0
|
|
20241007,170700,12139233600,22100,22100,22100,22100,0
|
|
20241007,170600,12139233600,22100,22100,22100,22100,0
|
|
20241007,170500,12139233600,22100,22100,22100,22100,0
|
|
20241007,170400,12139233600,22100,22100,22100,22100,0
|
|
20241007,170300,12139233600,22100,22100,22100,22100,0
|
|
20241007,170200,12139233600,22100,22100,22100,22100,0
|
|
20241007,170100,12139233600,22100,22100,22100,22100,0
|
|
20241007,170000,12139233600,22100,22100,22100,22100,0
|
|
20241007,165900,12139233600,22100,22100,22100,22100,0
|
|
20241007,165800,12139233600,22100,22100,22100,22100,0
|
|
20241007,165700,12139233600,22100,22100,22100,22100,0
|
|
20241007,165600,12139233600,22100,22100,22100,22100,0
|
|
20241007,165500,12139233600,22100,22100,22100,22100,9633
|
|
20241007,165400,12139233600,22100,22100,22100,22100,0
|
|
20241007,165300,12139233600,22100,22100,22100,22100,0
|
|
20241007,165200,12139233600,22100,22100,22100,22100,0
|
|
20241007,165100,12139233600,22100,22100,22100,22100,0
|
|
20241007,165000,12139233600,22100,22100,22100,22100,0
|
|
20241007,164900,12139233600,22100,22100,22100,22100,0
|
|
20241007,164800,12139233600,22100,22100,22100,22100,0
|
|
20241007,164700,12139233600,22100,22100,22100,22100,0
|
|
20241007,164600,12139233600,22100,22100,22100,22100,0
|
|
20241007,164500,12139233600,22100,22100,22100,22100,0
|
|
20241007,164400,12139233600,22100,22100,22100,22100,0
|
|
20241007,164300,12139233600,22100,22100,22100,22100,0
|
|
20241007,164200,12139233600,22100,22100,22100,22100,0
|
|
20241007,164100,12139233600,22100,22100,22100,22100,0
|
|
20241007,164000,12139233600,22100,22100,22100,22100,0
|
|
20241007,163900,12139233600,22100,22100,22100,22100,0
|
|
20241007,163800,12139233600,22100,22100,22100,22100,0
|
|
20241007,163700,12139233600,22100,22100,22100,22100,0
|
|
20241007,163600,12139233600,22100,22100,22100,22100,0
|
|
20241007,163500,12139233600,22100,22100,22100,22100,0
|
|
20241007,163400,12139233600,22100,22100,22100,22100,0
|
|
20241007,163300,12139233600,22100,22100,22100,22100,0
|
|
20241007,163200,12139233600,22100,22100,22100,22100,0
|
|
20241007,163100,12139233600,22100,22100,22100,22100,0
|
|
20241007,163000,12139233600,22100,22100,22100,22100,0
|
|
20241007,162900,12139233600,22100,22100,22100,22100,0
|
|
20241007,162800,12139233600,22100,22100,22100,22100,0
|
|
20241007,162700,12139233600,22100,22100,22100,22100,0
|
|
20241007,162600,12139233600,22100,22100,22100,22100,0
|
|
20241007,162500,12139233600,22100,22100,22100,22100,9633
|
|
20241007,162400,12139233600,22100,22100,22100,22100,0
|
|
20241007,162300,12139233600,22100,22100,22100,22100,0
|
|
20241007,162200,12139233600,22100,22100,22100,22100,0
|
|
20241007,162100,12139233600,22100,22100,22100,22100,0
|
|
20241007,162000,12139233600,22100,22100,22100,22100,0
|
|
20241007,161900,12139233600,22100,22100,22100,22100,0
|
|
20241007,161800,12139233600,22100,22100,22100,22100,0
|
|
20241007,161700,12139233600,22100,22100,22100,22100,0
|
|
20241007,161600,12139233600,22100,22100,22100,22100,0
|
|
20241007,161500,12139233600,22100,22100,22100,22100,0
|
|
20241007,161400,12139233600,22100,22100,22100,22100,0
|
|
20241007,161300,12139233600,22100,22100,22100,22100,0
|
|
20241007,161200,12139233600,22100,22100,22100,22100,0
|
|
20241007,161100,12139233600,22100,22100,22100,22100,0
|
|
20241007,161000,12139233600,22100,22100,22100,22100,0
|
|
20241007,160900,12139233600,22100,22100,22100,22100,0
|
|
20241007,160800,12139233600,22100,22100,22100,22100,0
|
|
20241007,160700,12139233600,22100,22100,22100,22100,0
|
|
20241007,160600,12139233600,22100,22100,22100,22100,0
|
|
20241007,160500,12139233600,22100,22100,22100,22100,0
|
|
20241007,160400,12139233600,22100,22100,22100,22100,0
|
|
20241007,160300,12139233600,22100,22100,22100,22100,0
|
|
20241007,160200,12139233600,22100,22100,22100,22100,0
|
|
20241007,160100,12139233600,22100,22100,22100,22100,0
|
|
20241007,160000,12139233600,22100,22100,22100,22100,0
|
|
20241007,155900,12139233600,22100,22100,22100,22100,0
|
|
20241007,155800,12139233600,22100,22100,22100,22100,0
|
|
20241007,155700,12139233600,22100,22100,22100,22100,0
|
|
20241007,155600,12139233600,22100,22100,22100,22100,0
|
|
20241007,155500,12139233600,22100,22100,22100,22100,9633
|
|
20241007,155400,12139233600,22100,22100,22100,22100,0
|
|
20241007,155300,12139233600,22100,22100,22100,22100,0
|
|
20241007,155200,12139233600,22100,22100,22100,22100,0
|
|
20241007,155100,12139233600,22100,22100,22100,22100,0
|
|
20241007,155000,12139233600,22100,22100,22100,22100,0
|
|
20241007,154900,12139233600,22100,22100,22100,22100,0
|
|
20241007,154800,12139233600,22100,22100,22100,22100,0
|
|
20241007,154700,12139233600,22100,22100,22100,22100,0
|
|
20241007,154600,12139233600,22100,22100,22100,22100,0
|
|
20241007,154500,12139233600,22100,22100,22100,22100,0
|
|
20241007,154400,12139233600,22100,22100,22100,22100,0
|
|
20241007,154300,12139233600,22100,22100,22100,22100,0
|
|
20241007,154200,12139233600,22100,22100,22100,22100,0
|
|
20241007,154100,12139233600,22100,22100,22100,22100,0
|
|
20241007,154000,12139233600,22100,22100,22100,22100,0
|
|
20241007,153900,12139233600,22100,22100,22100,22100,0
|
|
20241007,153800,12139233600,22100,22100,22100,22100,0
|
|
20241007,153700,12139233600,22100,22100,22100,22100,0
|
|
20241007,153600,12139233600,22100,22100,22100,22100,0
|
|
20241007,153500,12139233600,22100,22100,22100,22100,0
|
|
20241007,153400,12139233600,22100,22100,22100,22100,0
|
|
20241007,153300,12139233600,22100,22100,22100,22100,0
|
|
20241007,153200,12139233600,22100,22100,22100,22100,0
|
|
20241007,153100,12139233600,22100,22100,22100,22100,0
|
|
20241007,153000,12139233600,22100,22100,22100,22100,9633
|
|
20241007,152900,11926344300,22150,22150,22150,22150,0
|
|
20241007,152800,11926344300,22150,22150,22150,22150,0
|
|
20241007,152700,11926344300,22150,22150,22150,22150,0
|
|
20241007,152600,11926344300,22150,22150,22150,22150,0
|
|
20241007,152500,11926344300,22150,22150,22150,22150,0
|
|
20241007,152400,11926344300,22150,22150,22150,22150,0
|
|
20241007,152300,11926344300,22150,22150,22150,22150,0
|
|
20241007,152200,11926344300,22150,22150,22150,22150,0
|
|
20241007,152100,11926344300,22150,22150,22150,22150,0
|
|
20241007,152000,11926344300,22150,22150,22150,22150,0
|
|
20241007,151900,11926344300,22150,22100,22150,22100,251
|
|
20241007,151800,11920795100,22100,22100,22150,22050,1591
|
|
20241007,151700,11885635650,22100,22150,22150,22100,167
|
|
20241007,151600,11881941600,22150,22100,22150,22100,617
|
|
20241007,151500,11868302500,22100,22100,22100,22050,2441
|
|
20241007,151400,11814356750,22050,22100,22100,22050,1553
|
|
20241007,151300,11780056100,22050,22100,22100,22050,247
|
|
20241007,151200,11774608800,22050,22100,22100,22050,334
|
|
20241007,151100,11767231500,22050,22050,22100,22050,179
|
|
20241007,151000,11763279550,22050,22100,22100,22050,121
|
|
20241007,150900,11760605750,22050,22050,22100,22050,95
|
|
20241007,150800,11758507700,22050,22100,22100,22050,228
|
|
20241007,150700,11753474400,22100,22050,22100,22050,939
|
|
20241007,150600,11732755450,22050,22100,22100,22050,626
|
|
20241007,150500,11718934900,22100,22050,22100,22050,651
|
|
20241007,150400,11704577250,22050,22050,22050,22050,1525
|
|
20241007,150300,11670951000,22050,22000,22050,22000,2084
|
|
20241007,150200,11625042850,22000,22000,22050,22000,1534
|
|
20241007,150100,11591294350,22000,22050,22100,22000,1475
|
|
20241007,150000,11558823650,22100,22050,22100,22000,1184
|
|
20241007,145900,11532725300,22050,22150,22150,22050,7407
|
|
20241007,145800,11369292150,22150,22100,22150,22100,341
|
|
20241007,145700,11361748150,22100,22050,22100,22050,760
|
|
20241007,145600,11344957150,22100,22100,22100,22100,2871
|
|
20241007,145500,11281508050,22100,22100,22150,22100,776
|
|
20241007,145400,11264338250,22100,22150,22150,22100,1434
|
|
20241007,145300,11232639200,22100,22150,22150,22100,627
|
|
20241007,145200,11218757650,22150,22150,22150,22150,551
|
|
20241007,145100,11206553000,22100,22100,22150,22100,1592
|
|
20241007,145000,11171358800,22150,22100,22150,22100,6373
|
|
20241007,144900,11030512000,22100,22150,22150,22100,34
|
|
20241007,144800,11029758950,22100,22150,22150,22100,154
|
|
20241007,144700,11026348000,22150,22100,22150,22100,579
|
|
20241007,144600,11013546850,22150,22100,22150,22100,137
|
|
20241007,144500,11010517550,22100,22200,22200,22100,732
|
|
20241007,144400,10994317750,22200,22150,22200,22150,664
|
|
20241007,144300,10979586850,22150,22150,22150,22100,916
|
|
20241007,144200,10959339000,22100,22150,22150,22100,350
|
|
20241007,144100,10951586650,22150,22200,22200,22150,200
|
|
20241007,144000,10947150850,22200,22200,22200,22200,283
|
|
20241007,143900,10940868250,22200,22150,22200,22150,471
|
|
20241007,143800,10930423000,22150,22150,22150,22150,440
|
|
20241007,143700,10920677000,22100,22150,22150,22100,315
|
|
20241007,143600,10913700600,22150,22100,22150,22100,214
|
|
20241007,143500,10908970500,22150,22100,22150,22100,7
|
|
20241007,143400,10908815550,22100,22150,22150,22100,294
|
|
20241007,143300,10902303950,22150,22150,22200,22150,2317
|
|
20241007,143200,10850980000,22200,22150,22200,22150,3665
|
|
20241007,143100,10769797750,22150,22150,22150,22150,454
|
|
20241007,143000,10759741650,22150,22150,22150,22150,501
|
|
20241007,142900,10748644500,22200,22150,22200,22150,351
|
|
20241007,142800,10740868250,22200,22200,22200,22200,5
|
|
20241007,142700,10740757250,22200,22200,22200,22150,110
|
|
20241007,142600,10738319750,22150,22200,22200,22150,41
|
|
20241007,142500,10737409600,22200,22150,22200,22150,18
|
|
20241007,142400,10737010050,22150,22200,22200,22150,1142
|
|
20241007,142300,10711657900,22200,22200,22200,22200,369
|
|
20241007,142200,10703466100,22150,22200,22200,22150,1328
|
|
20241007,142100,10673985750,22200,22200,22200,22200,119
|
|
20241007,142000,10671343950,22200,22200,22200,22150,56
|
|
20241007,141900,10670101000,22150,22150,22150,22150,0
|
|
20241007,141800,10670101000,22150,22150,22150,22150,295
|
|
20241007,141700,10663566750,22150,22150,22150,22150,1153
|
|
20241007,141600,10638027800,22150,22150,22200,22150,950
|
|
20241007,141500,10616985200,22200,22150,22200,22150,683
|
|
20241007,141400,10601852800,22150,22150,22150,22150,8
|
|
20241007,141300,10601675600,22150,22150,22150,22150,236
|
|
20241007,141200,10596448200,22200,22150,22200,22150,423
|
|
20241007,141100,10587070500,22150,22150,22200,22150,415
|
|
20241007,141000,10577873250,22150,22100,22150,22100,2424
|
|
20241007,140900,10524210700,22100,22150,22150,22100,356
|
|
20241007,140800,10516338600,22150,22150,22150,22150,675
|
|
20241007,140700,10501387350,22150,22150,22150,22150,31
|
|
20241007,140600,10500700700,22200,22200,22200,22200,790
|
|
20241007,140500,10483162700,22200,22150,22200,22150,273
|
|
20241007,140400,10477115600,22150,22150,22150,22150,140
|
|
20241007,140300,10474014600,22150,22100,22150,22100,252
|
|
20241007,140200,10468437800,22150,22200,22200,22050,15665
|
|
20241007,140100,10122133300,22200,22200,22200,22200,938
|
|
20241007,140000,10101309700,22200,22200,22200,22200,191
|
|
20241007,135900,10097069500,22200,22200,22200,22150,1284
|
|
20241007,135800,10068565200,22200,22150,22200,22150,74
|
|
20241007,135700,10066923550,22150,22150,22150,22150,20
|
|
20241007,135600,10066480550,22200,22200,22200,22150,3290
|
|
20241007,135500,9993594050,22200,22200,22200,22200,1481
|
|
20241007,135400,9960715850,22200,22150,22200,22150,2314
|
|
20241007,135300,9909384600,22150,22150,22150,22150,1659
|
|
20241007,135200,9872637750,22150,22250,22250,22150,4289
|
|
20241007,135100,9777471450,22200,22300,22300,22200,1976
|
|
20241007,135000,9733552050,22300,22250,22300,22200,1691
|
|
20241007,134900,9695937250,22250,22250,22250,22200,569
|
|
20241007,134800,9683300700,22200,22200,22250,22200,421
|
|
20241007,134700,9673954450,22200,22200,22200,22200,336
|
|
20241007,134600,9666495250,22200,22200,22250,22200,862
|
|
20241007,134500,9647358800,22200,22200,22250,22200,663
|
|
20241007,134400,9632629500,22200,22250,22250,22200,164
|
|
20241007,134300,9628986700,22200,22250,22250,22200,2425
|
|
20241007,134200,9575141200,22250,22250,22300,22250,1785
|
|
20241007,134100,9535419450,22300,22300,22300,22250,96
|
|
20241007,134000,9533280800,22300,22250,22300,22250,949
|
|
20241007,133900,9512153350,22300,22350,22350,22300,1409
|
|
20241007,133800,9480730900,22350,22300,22350,22300,833
|
|
20241007,133700,9462114700,22300,22300,22350,22300,806
|
|
20241007,133600,9444137550,22300,22300,22350,22300,515
|
|
20241007,133500,9432648050,22300,22350,22350,22300,490
|
|
20241007,133400,9421718550,22350,22400,22400,22250,6032
|
|
20241007,133300,9287025200,22400,22400,22400,22350,466
|
|
20241007,133200,9276591800,22400,22400,22400,22350,1390
|
|
20241007,133100,9245457700,22400,22400,22450,22400,784
|
|
20241007,133000,9227862000,22400,22500,22500,22400,1656
|
|
20241007,132900,9190682500,22500,22350,22500,22350,10316
|
|
20241007,132800,8959523000,22350,22350,22400,22350,3916
|
|
20241007,132700,8871992100,22350,22250,22350,22250,1131
|
|
20241007,132600,8846771050,22250,22250,22300,22250,451
|
|
20241007,132500,8836715300,22250,22250,22300,22250,678
|
|
20241007,132400,8821626000,22300,22250,22300,22250,225
|
|
20241007,132300,8816614650,22250,22250,22300,22250,642
|
|
20241007,132200,8802324650,22300,22300,22300,22300,461
|
|
20241007,132100,8792044350,22300,22250,22300,22250,876
|
|
20241007,132000,8772509700,22300,22250,22300,22250,60
|
|
20241007,131900,8771172200,22200,22250,22250,22200,1047
|
|
20241007,131800,8747923600,22250,22250,22300,22250,1071
|
|
20241007,131700,8724085800,22300,22300,22300,22300,88
|
|
20241007,131600,8722123400,22300,22250,22300,22250,864
|
|
20241007,131500,8702886250,22250,22250,22250,22250,222
|
|
20241007,131400,8697946750,22250,22250,22250,22200,334
|
|
20241007,131300,8690518450,22250,22250,22250,22250,410
|
|
20241007,131200,8681395950,22200,22200,22200,22200,1
|
|
20241007,131100,8681373750,22200,22200,22250,22200,104
|
|
20241007,131000,8679064700,22200,22200,22200,22200,239
|
|
20241007,130900,8673758900,22200,22250,22250,22200,166
|
|
20241007,130800,8670070900,22250,22200,22250,22200,138
|
|
20241007,130700,8667002300,22200,22250,22250,22200,271
|
|
20241007,130600,8660984200,22200,22200,22200,22200,351
|
|
20241007,130500,8653192000,22200,22200,22200,22200,772
|
|
20241007,130400,8636053600,22200,22250,22250,22200,5
|
|
20241007,130300,8635942400,22250,22250,22250,22250,375
|
|
20241007,130200,8627598650,22250,22250,22250,22200,230
|
|
20241007,130100,8622488650,22250,22250,22250,22250,279
|
|
20241007,130000,8616280900,22250,22250,22250,22250,1151
|
|
20241007,125900,8590671150,22250,22250,22250,22200,340
|
|
20241007,125800,8583115350,22250,22250,22250,22250,52
|
|
20241007,125700,8581958350,22250,22250,22250,22250,4
|
|
20241007,125600,8581869350,22250,22300,22300,22250,1280
|
|
20241007,125500,8553387800,22300,22300,22300,22300,175
|
|
20241007,125400,8549485300,22300,22300,22300,22300,178
|
|
20241007,125300,8545515900,22300,22300,22300,22300,196
|
|
20241007,125200,8541145100,22300,22350,22400,22300,1976
|
|
20241007,125100,8497066450,22400,22350,22400,22350,1585
|
|
20241007,125000,8461640100,22350,22350,22350,22350,2308
|
|
20241007,124900,8410056300,22300,22300,22300,22300,2622
|
|
20241007,124800,8351585700,22350,22350,22350,22350,303
|
|
20241007,124700,8344813650,22350,22350,22350,22350,271
|
|
20241007,124600,8338756800,22350,22350,22350,22350,1150
|
|
20241007,124500,8313054300,22300,22300,22300,22300,201
|
|
20241007,124400,8308572000,22300,22250,22300,22250,3720
|
|
20241007,124300,8225631500,22250,22250,22300,22250,51
|
|
20241007,124200,8224496500,22200,22250,22300,22200,3807
|
|
20241007,124100,8139794250,22200,22150,22200,22150,1372
|
|
20241007,124000,8109367550,22200,22150,22200,22150,567
|
|
20241007,123900,8096807000,22150,22200,22200,22150,300
|
|
20241007,123800,8090152000,22200,22200,22200,22200,2
|
|
20241007,123700,8090107600,22200,22150,22200,22150,1807
|
|
20241007,123600,8050032200,22150,22200,22200,22150,276
|
|
20241007,123500,8043907500,22200,22200,22200,22200,633
|
|
20241007,123400,8029854900,22200,22200,22200,22200,63
|
|
20241007,123300,8028456300,22200,22200,22250,22200,15
|
|
20241007,123200,8028123250,22200,22200,22200,22200,80
|
|
20241007,123100,8026347250,22200,22150,22200,22150,1710
|
|
20241007,123000,7988388050,22150,22200,22200,22150,1018
|
|
20241007,122900,7965789450,22150,22200,22200,22150,605
|
|
20241007,122800,7952359450,22150,22150,22150,22150,1407
|
|
20241007,122700,7921194400,22150,22200,22200,22150,75
|
|
20241007,122600,7919532800,22200,22200,22200,22150,133
|
|
20241007,122500,7916580250,22150,22150,22150,22150,5
|
|
20241007,122400,7916469500,22200,22200,22200,22200,264
|
|
20241007,122300,7910608700,22200,22200,22200,22200,4
|
|
20241007,122200,7910519900,22200,22150,22200,22150,41
|
|
20241007,122100,7909610250,22150,22150,22150,22150,327
|
|
20241007,122000,7902367200,22200,22200,22200,22200,719
|
|
20241007,121900,7886405400,22200,22200,22200,22200,972
|
|
20241007,121800,7864827000,22250,22250,22250,22200,256
|
|
20241007,121700,7859141400,22250,22250,22250,22200,350
|
|
20241007,121600,7851354350,22250,22200,22250,22200,53
|
|
20241007,121500,7850176150,22200,22200,22200,22200,0
|
|
20241007,121400,7850176150,22200,22200,22200,22150,1118
|
|
20241007,121300,7825361550,22200,22200,22200,22200,53
|
|
20241007,121200,7824184950,22200,22200,22200,22200,126
|
|
20241007,121100,7821387750,22200,22200,22200,22200,183
|
|
20241007,121000,7817325150,22150,22200,22250,22150,795
|
|
20241007,120900,7799671600,22250,22250,22250,22200,522
|
|
20241007,120800,7788058600,22250,22250,22250,22250,428
|
|
20241007,120700,7778535600,22250,22250,22250,22200,164
|
|
20241007,120600,7774887600,22250,22200,22250,22200,316
|
|
20241007,120500,7767859650,22150,22150,22200,22150,59
|
|
20241007,120400,7766550400,22150,22250,22250,22150,919
|
|
20241007,120300,7746135650,22250,22250,22250,22200,1763
|
|
20241007,120200,7706910250,22200,22250,22250,22200,225
|
|
20241007,120100,7701915000,22150,22150,22200,22150,1452
|
|
20241007,120000,7669686200,22150,22100,22150,22100,1237
|
|
20241007,115900,7642290450,22100,22100,22150,22100,2579
|
|
20241007,115800,7585294350,22100,22100,22150,22100,2381
|
|
20241007,115700,7532634700,22100,22050,22100,22050,746
|
|
20241007,115600,7516160600,22050,22050,22050,22050,306
|
|
20241007,115500,7509413300,22100,22100,22100,22050,203
|
|
20241007,115400,7504937050,22050,22100,22100,22050,118
|
|
20241007,115300,7502329300,22100,22100,22100,22050,159
|
|
20241007,115200,7498818100,22100,22100,22100,22050,1134
|
|
20241007,115100,7473811850,22050,22100,22100,22050,92
|
|
20241007,115000,7471782900,22100,22050,22100,22050,248
|
|
20241007,114900,7466309600,22050,22100,22100,22050,537
|
|
20241007,114800,7454466250,22100,22100,22100,22100,356
|
|
20241007,114700,7446598650,22100,22050,22100,22050,1045
|
|
20241007,114600,7423508150,22100,22050,22100,22050,53
|
|
20241007,114500,7422338300,22100,22050,22100,22050,88
|
|
20241007,114400,7420394950,22100,22100,22100,22050,30
|
|
20241007,114300,7419733050,22050,22050,22050,22050,1002
|
|
20241007,114200,7397638950,22050,22100,22100,22050,6373
|
|
20241007,114100,7256915200,22100,22150,22150,22100,378
|
|
20241007,114000,7248559150,22150,22150,22150,22100,2178
|
|
20241007,113900,7200318950,22150,22150,22150,22150,580
|
|
20241007,113800,7187471950,22150,22150,22150,22150,692
|
|
20241007,113700,7172144150,22150,22200,22200,22150,17
|
|
20241007,113600,7171767100,22200,22200,22200,22150,8
|
|
20241007,113500,7171589750,22200,22200,22200,22200,150
|
|
20241007,113400,7168259750,22200,22200,22250,22200,2933
|
|
20241007,113300,7103132100,22200,22200,22200,22200,8
|
|
20241007,113200,7102954500,22200,22200,22250,22200,38
|
|
20241007,113100,7102110850,22200,22200,22200,22200,499
|
|
20241007,113000,7091033050,22200,22200,22250,22200,1662
|
|
20241007,112900,7054111050,22250,22250,22250,22200,535
|
|
20241007,112800,7042223450,22250,22200,22250,22200,68
|
|
20241007,112700,7040713300,22250,22200,22250,22200,181
|
|
20241007,112600,7036691850,22250,22250,22250,22250,1275
|
|
20241007,112500,7008323100,22250,22300,22300,22250,741
|
|
20241007,112400,6991800950,22250,22250,22250,22250,660
|
|
20241007,112300,6977115950,22200,22200,22250,22200,443
|
|
20241007,112200,6967265100,22200,22200,22250,22200,1029
|
|
20241007,112100,6944381050,22250,22250,22250,22250,122
|
|
20241007,112000,6941666550,22250,22200,22250,22200,304
|
|
20241007,111900,6934912000,22250,22200,22250,22200,778
|
|
20241007,111800,6917637850,22200,22200,22200,22200,547
|
|
20241007,111700,6905494450,22200,22150,22200,22150,584
|
|
20241007,111600,6892550350,22150,22150,22150,22150,35
|
|
20241007,111500,6891775100,22200,22200,22200,22200,2
|
|
20241007,111400,6891730700,22200,22200,22200,22150,274
|
|
20241007,111300,6885660400,22200,22200,22200,22200,350
|
|
20241007,111200,6877890400,22200,22150,22200,22150,226
|
|
20241007,111100,6872883450,22150,22200,22200,22150,364
|
|
20241007,111000,6864816350,22200,22200,22200,22200,25
|
|
20241007,110900,6864261350,22200,22150,22200,22150,860
|
|
20241007,110800,6845206850,22150,22250,22250,22150,472
|
|
20241007,110700,6834735150,22250,22250,22250,22250,496
|
|
20241007,110600,6823699150,22250,22200,22250,22200,950
|
|
20241007,110500,6802587350,22150,22150,22150,22150,0
|
|
20241007,110400,6802587350,22150,22150,22200,22150,321
|
|
20241007,110300,6795472200,22200,22200,22200,22200,5
|
|
20241007,110200,6795361200,22200,22200,22200,22200,10
|
|
20241007,110100,6795139200,22150,22200,22200,22150,159
|
|
20241007,110000,6791611600,22150,22250,22250,22150,2630
|
|
20241007,105900,6733311900,22250,22250,22250,22250,456
|
|
20241007,105800,6723165900,22200,22200,22250,22200,1357
|
|
20241007,105700,6693015500,22200,22200,22200,22200,50
|
|
20241007,105600,6691905500,22200,22200,22200,22200,381
|
|
20241007,105500,6683447300,22150,22150,22150,22150,373
|
|
20241007,105400,6675185350,22150,22150,22200,22150,215
|
|
20241007,105300,6670418100,22100,22150,22150,22100,1630
|
|
20241007,105200,6634371050,22150,22150,22150,22150,52
|
|
20241007,105100,6633219250,22150,22150,22150,22150,399
|
|
20241007,105000,6624381400,22150,22200,22250,22150,811
|
|
20241007,104900,6606387000,22200,22150,22250,22150,411
|
|
20241007,104800,6597267600,22150,22150,22150,22150,144
|
|
20241007,104700,6594078000,22150,22150,22200,22150,145
|
|
20241007,104600,6590865700,22150,22150,22150,22150,75
|
|
20241007,104500,6589204450,22150,22200,22200,22150,2276
|
|
20241007,104400,6538743000,22200,22200,22250,22200,335
|
|
20241007,104300,6531293300,22250,22250,22250,22200,648
|
|
20241007,104200,6516895300,22250,22250,22250,22200,312
|
|
20241007,104100,6509953350,22250,22250,22250,22200,19
|
|
20241007,104000,6509531100,22200,22250,22250,22200,285
|
|
20241007,103900,6503190850,22250,22300,22300,22250,388
|
|
20241007,103800,6494552850,22300,22300,22300,22250,884
|
|
20241007,103700,6474882150,22250,22250,22300,22250,80
|
|
20241007,103600,6473100550,22250,22250,22250,22250,388
|
|
20241007,103500,6464467550,22200,22150,22200,22150,956
|
|
20241007,103400,6443257100,22150,22100,22150,22100,582
|
|
20241007,103300,6430368350,22150,22100,22150,22100,30
|
|
20241007,103200,6429705200,22100,22150,22150,22100,226
|
|
20241007,103100,6424707150,22150,22100,22150,22100,254
|
|
20241007,103000,6419089600,22100,22200,22200,22100,3267
|
|
20241007,102900,6346776550,22200,22200,22200,22150,1009
|
|
20241007,102800,6324399650,22200,22200,22200,22150,210
|
|
20241007,102700,6319745150,22150,22200,22200,22150,598
|
|
20241007,102600,6306471050,22200,22250,22250,22200,1102
|
|
20241007,102500,6281986200,22250,22250,22250,22250,102
|
|
20241007,102400,6279716700,22200,22250,22250,22150,1135
|
|
20241007,102300,6254536050,22200,22200,22200,22200,546
|
|
20241007,102200,6242414850,22200,22200,22200,22150,104
|
|
20241007,102100,6240106550,22200,22250,22250,22200,773
|
|
20241007,102000,6222945200,22250,22150,22250,22150,521
|
|
20241007,101900,6211370550,22200,22150,22200,22150,1208
|
|
20241007,101800,6184560100,22150,22200,22200,22150,704
|
|
20241007,101700,6168936600,22200,22200,22200,22150,504
|
|
20241007,101600,6157769950,22200,22200,22200,22150,1252
|
|
20241007,101500,6130037000,22200,22200,22200,22150,620
|
|
20241007,101400,6116273200,22250,22250,22300,22250,942
|
|
20241007,101300,6095293700,22300,22150,22350,22150,2572
|
|
20241007,101200,6037961500,22200,22150,22200,22150,404
|
|
20241007,101100,6029005300,22150,22200,22200,22150,1088
|
|
20241007,101000,6004905550,22200,22250,22250,22200,2934
|
|
20241007,100900,5939716650,22250,22300,22350,22250,2112
|
|
20241007,100800,5892622950,22300,22350,22400,22300,1645
|
|
20241007,100700,5855881550,22350,22350,22400,22350,491
|
|
20241007,100600,5844902750,22350,22450,22450,22350,2326
|
|
20241007,100500,5792794700,22450,22350,22450,22350,2179
|
|
20241007,100400,5743933050,22300,22400,22500,22300,8653
|
|
20241007,100300,5549966400,22400,22300,22450,22300,10504
|
|
20241007,100200,5314676850,22300,22150,22300,22150,4222
|
|
20241007,100100,5220781450,22150,22100,22200,22100,336
|
|
20241007,100000,5213342900,22100,22100,22150,22050,2005
|
|
20241007,095900,5168988400,22050,22100,22150,22050,639
|
|
20241007,095800,5154880300,22100,22150,22200,22050,4893
|
|
20241007,095700,5046386000,22100,22200,22200,22100,5055
|
|
20241007,095600,4934400650,22200,22150,22200,22150,719
|
|
20241007,095500,4918442250,22150,22150,22200,22100,2456
|
|
20241007,095400,4864061500,22150,22100,22150,22100,533
|
|
20241007,095300,4852269550,22100,22100,22150,22100,1733
|
|
20241007,095200,4813943900,22100,22050,22100,22050,2267
|
|
20241007,095100,4763848500,22050,22050,22050,22000,1920
|
|
20241007,095000,4721519350,22050,22000,22050,22000,219
|
|
20241007,094900,4716699100,22000,21950,22000,21850,2856
|
|
20241007,094800,4654076200,21950,21900,21950,21900,632
|
|
20241007,094700,4640206400,21950,21900,21950,21850,918
|
|
20241007,094600,4620098100,21900,21850,21900,21850,498
|
|
20241007,094500,4609202450,21850,21850,21900,21850,618
|
|
20241007,094400,4595695900,21850,21850,21850,21850,342
|
|
20241007,094300,4588223200,21900,21850,21900,21850,448
|
|
20241007,094200,4578425250,21850,21800,21900,21800,1469
|
|
20241007,094100,4546328050,21850,21950,21950,21800,4491
|
|
20241007,094000,4448152250,21950,21950,22000,21950,4348
|
|
20241007,093900,4352543050,21900,21950,21950,21900,343
|
|
20241007,093800,4345027750,21950,21900,21950,21850,1034
|
|
20241007,093700,4322381050,21900,21900,21900,21850,376
|
|
20241007,093600,4314146750,21850,21950,22000,21850,5660
|
|
20241007,093500,4190163600,21900,21900,21950,21900,3069
|
|
20241007,093400,4122891800,21900,21850,21900,21800,915
|
|
20241007,093300,4102906550,21800,21750,21900,21750,1308
|
|
20241007,093200,4074339750,21750,21800,21850,21750,2579
|
|
20241007,093100,4018115450,21800,21800,21800,21750,434
|
|
20241007,093000,4008656000,21750,21700,21800,21700,2653
|
|
20241007,092900,3950953950,21750,21800,21800,21700,6507
|
|
20241007,092800,3809342150,21800,21850,21900,21800,2229
|
|
20241007,092700,3760615750,21850,21900,21900,21850,2286
|
|
20241007,092600,3710661900,21900,21850,21950,21850,2961
|
|
20241007,092500,3645918200,21850,21950,21950,21850,3885
|
|
20241007,092400,3560716800,22000,22000,22000,22000,1533
|
|
20241007,092300,3526990800,22000,22000,22050,21950,1379
|
|
20241007,092200,3496651800,22000,22050,22100,22000,3952
|
|
20241007,092100,3409583450,22100,22100,22150,22050,2607
|
|
20241007,092000,3351972650,22100,22150,22200,22100,2967
|
|
20241007,091900,3286366800,22150,22300,22300,22150,4697
|
|
20241007,091800,3181903900,22300,22300,22350,22250,6636
|
|
20241007,091700,3033876150,22300,22100,22400,22050,12409
|
|
20241007,091600,2756971900,22100,21900,22100,21900,3210
|
|
20241007,091500,2686289350,21900,22050,22100,21850,5352
|
|
20241007,091400,2568763050,22050,22100,22200,22050,9573
|
|
20241007,091300,2356853550,22150,22100,22200,22000,3571
|
|
20241007,091200,2277981700,22050,22150,22200,22000,6196
|
|
20241007,091100,2140955150,22100,21800,22150,21750,15526
|
|
20241007,091000,1799873300,21750,21750,21800,21700,2192
|
|
20241007,090900,1752172400,21700,21650,21700,21600,4018
|
|
20241007,090800,1665129850,21650,21750,21750,21600,7252
|
|
20241007,090700,1507907700,21700,21900,21900,21650,8219
|
|
20241007,090600,1329002250,21900,21650,21900,21550,16186
|
|
20241007,090500,978430250,21650,21700,21800,21600,7924
|
|
20241007,090400,806879650,21700,21750,21750,21700,2804
|
|
20241007,090300,745993250,21750,21750,21800,21700,4047
|
|
20241007,090200,657949500,21800,21700,21850,21700,7288
|
|
20241007,090100,499219100,21700,22000,22000,21700,6862
|
|
20241007,090000,349445450,22000,22100,22200,22000,15805
|