742 lines
38 KiB
CSV
742 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,211900,210302650,39150,39150,39150,39150,177
|
|
20241007,211800,210302650,39150,39150,39150,39150,0
|
|
20241007,211700,210302650,39150,39150,39150,39150,0
|
|
20241007,211600,210302650,39150,39150,39150,39150,0
|
|
20241007,211500,210302650,39150,39150,39150,39150,0
|
|
20241007,211400,210302650,39150,39150,39150,39150,0
|
|
20241007,211300,210302650,39150,39150,39150,39150,0
|
|
20241007,211200,210302650,39150,39150,39150,39150,0
|
|
20241007,211100,210302650,39150,39150,39150,39150,0
|
|
20241007,211000,210302650,39150,39150,39150,39150,0
|
|
20241007,210900,210302650,39150,39150,39150,39150,0
|
|
20241007,210800,210302650,39150,39150,39150,39150,0
|
|
20241007,210700,210302650,39150,39150,39150,39150,0
|
|
20241007,210600,210302650,39150,39150,39150,39150,0
|
|
20241007,210500,210302650,39150,39150,39150,39150,0
|
|
20241007,210400,210302650,39150,39150,39150,39150,0
|
|
20241007,210300,210302650,39150,39150,39150,39150,0
|
|
20241007,210200,210302650,39150,39150,39150,39150,0
|
|
20241007,210100,210302650,39150,39150,39150,39150,0
|
|
20241007,210000,210302650,39150,39150,39150,39150,0
|
|
20241007,205900,210302650,39150,39150,39150,39150,0
|
|
20241007,205800,210302650,39150,39150,39150,39150,0
|
|
20241007,205700,210302650,39150,39150,39150,39150,0
|
|
20241007,205600,210302650,39150,39150,39150,39150,0
|
|
20241007,205500,210302650,39150,39150,39150,39150,0
|
|
20241007,205400,210302650,39150,39150,39150,39150,0
|
|
20241007,205300,210302650,39150,39150,39150,39150,0
|
|
20241007,205200,210302650,39150,39150,39150,39150,0
|
|
20241007,205100,210302650,39150,39150,39150,39150,0
|
|
20241007,205000,210302650,39150,39150,39150,39150,0
|
|
20241007,204900,210302650,39150,39150,39150,39150,177
|
|
20241007,204800,210302650,39150,39150,39150,39150,0
|
|
20241007,204700,210302650,39150,39150,39150,39150,0
|
|
20241007,204600,210302650,39150,39150,39150,39150,0
|
|
20241007,204500,210302650,39150,39150,39150,39150,0
|
|
20241007,204400,210302650,39150,39150,39150,39150,0
|
|
20241007,204300,210302650,39150,39150,39150,39150,0
|
|
20241007,204200,210302650,39150,39150,39150,39150,0
|
|
20241007,204100,210302650,39150,39150,39150,39150,0
|
|
20241007,204000,210302650,39150,39150,39150,39150,0
|
|
20241007,203900,210302650,39150,39150,39150,39150,0
|
|
20241007,203800,210302650,39150,39150,39150,39150,0
|
|
20241007,203700,210302650,39150,39150,39150,39150,0
|
|
20241007,203600,210302650,39150,39150,39150,39150,0
|
|
20241007,203500,210302650,39150,39150,39150,39150,0
|
|
20241007,203400,210302650,39150,39150,39150,39150,0
|
|
20241007,203300,210302650,39150,39150,39150,39150,0
|
|
20241007,203200,210302650,39150,39150,39150,39150,0
|
|
20241007,203100,210302650,39150,39150,39150,39150,0
|
|
20241007,203000,210302650,39150,39150,39150,39150,0
|
|
20241007,202900,210302650,39150,39150,39150,39150,0
|
|
20241007,202800,210302650,39150,39150,39150,39150,0
|
|
20241007,202700,210302650,39150,39150,39150,39150,0
|
|
20241007,202600,210302650,39150,39150,39150,39150,0
|
|
20241007,202500,210302650,39150,39150,39150,39150,0
|
|
20241007,202400,210302650,39150,39150,39150,39150,0
|
|
20241007,202300,210302650,39150,39150,39150,39150,0
|
|
20241007,202200,210302650,39150,39150,39150,39150,0
|
|
20241007,202100,210302650,39150,39150,39150,39150,0
|
|
20241007,202000,210302650,39150,39150,39150,39150,0
|
|
20241007,201900,210302650,39150,39150,39150,39150,177
|
|
20241007,201800,210302650,39150,39150,39150,39150,0
|
|
20241007,201700,210302650,39150,39150,39150,39150,0
|
|
20241007,201600,210302650,39150,39150,39150,39150,0
|
|
20241007,201500,210302650,39150,39150,39150,39150,0
|
|
20241007,201400,210302650,39150,39150,39150,39150,0
|
|
20241007,201300,210302650,39150,39150,39150,39150,0
|
|
20241007,201200,210302650,39150,39150,39150,39150,0
|
|
20241007,201100,210302650,39150,39150,39150,39150,0
|
|
20241007,201000,210302650,39150,39150,39150,39150,0
|
|
20241007,200900,210302650,39150,39150,39150,39150,0
|
|
20241007,200800,210302650,39150,39150,39150,39150,0
|
|
20241007,200700,210302650,39150,39150,39150,39150,0
|
|
20241007,200600,210302650,39150,39150,39150,39150,0
|
|
20241007,200500,210302650,39150,39150,39150,39150,0
|
|
20241007,200400,210302650,39150,39150,39150,39150,0
|
|
20241007,200300,210302650,39150,39150,39150,39150,0
|
|
20241007,200200,210302650,39150,39150,39150,39150,0
|
|
20241007,200100,210302650,39150,39150,39150,39150,0
|
|
20241007,200000,210302650,39150,39150,39150,39150,0
|
|
20241007,195900,210302650,39150,39150,39150,39150,0
|
|
20241007,195800,210302650,39150,39150,39150,39150,0
|
|
20241007,195700,210302650,39150,39150,39150,39150,0
|
|
20241007,195600,210302650,39150,39150,39150,39150,0
|
|
20241007,195500,210302650,39150,39150,39150,39150,0
|
|
20241007,195400,210302650,39150,39150,39150,39150,0
|
|
20241007,195300,210302650,39150,39150,39150,39150,0
|
|
20241007,195200,210302650,39150,39150,39150,39150,0
|
|
20241007,195100,210302650,39150,39150,39150,39150,0
|
|
20241007,195000,210302650,39150,39150,39150,39150,0
|
|
20241007,194900,210302650,39150,39150,39150,39150,177
|
|
20241007,194800,210302650,39150,39150,39150,39150,0
|
|
20241007,194700,210302650,39150,39150,39150,39150,0
|
|
20241007,194600,210302650,39150,39150,39150,39150,0
|
|
20241007,194500,210302650,39150,39150,39150,39150,0
|
|
20241007,194400,210302650,39150,39150,39150,39150,0
|
|
20241007,194300,210302650,39150,39150,39150,39150,0
|
|
20241007,194200,210302650,39150,39150,39150,39150,0
|
|
20241007,194100,210302650,39150,39150,39150,39150,0
|
|
20241007,194000,210302650,39150,39150,39150,39150,0
|
|
20241007,193900,210302650,39150,39150,39150,39150,0
|
|
20241007,193800,210302650,39150,39150,39150,39150,0
|
|
20241007,193700,210302650,39150,39150,39150,39150,0
|
|
20241007,193600,210302650,39150,39150,39150,39150,0
|
|
20241007,193500,210302650,39150,39150,39150,39150,0
|
|
20241007,193400,210302650,39150,39150,39150,39150,0
|
|
20241007,193300,210302650,39150,39150,39150,39150,0
|
|
20241007,193200,210302650,39150,39150,39150,39150,0
|
|
20241007,193100,210302650,39150,39150,39150,39150,0
|
|
20241007,193000,210302650,39150,39150,39150,39150,0
|
|
20241007,192900,210302650,39150,39150,39150,39150,0
|
|
20241007,192800,210302650,39150,39150,39150,39150,0
|
|
20241007,192700,210302650,39150,39150,39150,39150,0
|
|
20241007,192600,210302650,39150,39150,39150,39150,0
|
|
20241007,192500,210302650,39150,39150,39150,39150,0
|
|
20241007,192400,210302650,39150,39150,39150,39150,0
|
|
20241007,192300,210302650,39150,39150,39150,39150,0
|
|
20241007,192200,210302650,39150,39150,39150,39150,0
|
|
20241007,192100,210302650,39150,39150,39150,39150,0
|
|
20241007,192000,210302650,39150,39150,39150,39150,0
|
|
20241007,191900,210302650,39150,39150,39150,39150,177
|
|
20241007,191800,210302650,39150,39150,39150,39150,0
|
|
20241007,191700,210302650,39150,39150,39150,39150,0
|
|
20241007,191600,210302650,39150,39150,39150,39150,0
|
|
20241007,191500,210302650,39150,39150,39150,39150,0
|
|
20241007,191400,210302650,39150,39150,39150,39150,0
|
|
20241007,191300,210302650,39150,39150,39150,39150,0
|
|
20241007,191200,210302650,39150,39150,39150,39150,0
|
|
20241007,191100,210302650,39150,39150,39150,39150,0
|
|
20241007,191000,210302650,39150,39150,39150,39150,0
|
|
20241007,190900,210302650,39150,39150,39150,39150,0
|
|
20241007,190800,210302650,39150,39150,39150,39150,0
|
|
20241007,190700,210302650,39150,39150,39150,39150,0
|
|
20241007,190600,210302650,39150,39150,39150,39150,0
|
|
20241007,190500,210302650,39150,39150,39150,39150,0
|
|
20241007,190400,210302650,39150,39150,39150,39150,0
|
|
20241007,190300,210302650,39150,39150,39150,39150,0
|
|
20241007,190200,210302650,39150,39150,39150,39150,0
|
|
20241007,190100,210302650,39150,39150,39150,39150,0
|
|
20241007,190000,210302650,39150,39150,39150,39150,0
|
|
20241007,185900,210302650,39150,39150,39150,39150,0
|
|
20241007,185800,210302650,39150,39150,39150,39150,0
|
|
20241007,185700,210302650,39150,39150,39150,39150,0
|
|
20241007,185600,210302650,39150,39150,39150,39150,0
|
|
20241007,185500,210302650,39150,39150,39150,39150,0
|
|
20241007,185400,210302650,39150,39150,39150,39150,0
|
|
20241007,185300,210302650,39150,39150,39150,39150,0
|
|
20241007,185200,210302650,39150,39150,39150,39150,0
|
|
20241007,185100,210302650,39150,39150,39150,39150,0
|
|
20241007,185000,210302650,39150,39150,39150,39150,0
|
|
20241007,184900,210302650,39150,39150,39150,39150,177
|
|
20241007,184800,210302650,39150,39150,39150,39150,0
|
|
20241007,184700,210302650,39150,39150,39150,39150,0
|
|
20241007,184600,210302650,39150,39150,39150,39150,0
|
|
20241007,184500,210302650,39150,39150,39150,39150,0
|
|
20241007,184400,210302650,39150,39150,39150,39150,0
|
|
20241007,184300,210302650,39150,39150,39150,39150,0
|
|
20241007,184200,210302650,39150,39150,39150,39150,0
|
|
20241007,184100,210302650,39150,39150,39150,39150,0
|
|
20241007,184000,210302650,39150,39150,39150,39150,0
|
|
20241007,183900,210302650,39150,39150,39150,39150,0
|
|
20241007,183800,210302650,39150,39150,39150,39150,0
|
|
20241007,183700,210302650,39150,39150,39150,39150,0
|
|
20241007,183600,210302650,39150,39150,39150,39150,0
|
|
20241007,183500,210302650,39150,39150,39150,39150,0
|
|
20241007,183400,210302650,39150,39150,39150,39150,0
|
|
20241007,183300,210302650,39150,39150,39150,39150,0
|
|
20241007,183200,210302650,39150,39150,39150,39150,0
|
|
20241007,183100,210302650,39150,39150,39150,39150,0
|
|
20241007,183000,210302650,39150,39150,39150,39150,0
|
|
20241007,182900,210302650,39150,39150,39150,39150,0
|
|
20241007,182800,210302650,39150,39150,39150,39150,0
|
|
20241007,182700,210302650,39150,39150,39150,39150,0
|
|
20241007,182600,210302650,39150,39150,39150,39150,0
|
|
20241007,182500,210302650,39150,39150,39150,39150,0
|
|
20241007,182400,210302650,39150,39150,39150,39150,0
|
|
20241007,182300,210302650,39150,39150,39150,39150,0
|
|
20241007,182200,210302650,39150,39150,39150,39150,0
|
|
20241007,182100,210302650,39150,39150,39150,39150,0
|
|
20241007,182000,210302650,39150,39150,39150,39150,0
|
|
20241007,181900,210302650,39150,39150,39150,39150,177
|
|
20241007,181800,210302650,39150,39150,39150,39150,0
|
|
20241007,181700,210302650,39150,39150,39150,39150,0
|
|
20241007,181600,210302650,39150,39150,39150,39150,0
|
|
20241007,181500,210302650,39150,39150,39150,39150,0
|
|
20241007,181400,210302650,39150,39150,39150,39150,0
|
|
20241007,181300,210302650,39150,39150,39150,39150,0
|
|
20241007,181200,210302650,39150,39150,39150,39150,0
|
|
20241007,181100,210302650,39150,39150,39150,39150,0
|
|
20241007,181000,210302650,39150,39150,39150,39150,0
|
|
20241007,180900,210302650,39150,39150,39150,39150,0
|
|
20241007,180800,210302650,39150,39150,39150,39150,0
|
|
20241007,180700,210302650,39150,39150,39150,39150,0
|
|
20241007,180600,210302650,39150,39150,39150,39150,0
|
|
20241007,180500,210302650,39150,39150,39150,39150,0
|
|
20241007,180400,210302650,39150,39150,39150,39150,0
|
|
20241007,180300,210302650,39150,39150,39150,39150,0
|
|
20241007,180200,210302650,39150,39150,39150,39150,0
|
|
20241007,180100,210302650,39150,39150,39150,39150,0
|
|
20241007,180000,210302650,39150,39150,39150,39150,0
|
|
20241007,175900,210302650,39150,39150,39150,39150,0
|
|
20241007,175800,210302650,39150,39150,39150,39150,0
|
|
20241007,175700,210302650,39150,39150,39150,39150,0
|
|
20241007,175600,210302650,39150,39150,39150,39150,0
|
|
20241007,175500,210302650,39150,39150,39150,39150,0
|
|
20241007,175400,210302650,39150,39150,39150,39150,0
|
|
20241007,175300,210302650,39150,39150,39150,39150,0
|
|
20241007,175200,210302650,39150,39150,39150,39150,0
|
|
20241007,175100,210302650,39150,39150,39150,39150,0
|
|
20241007,175000,210302650,39150,39150,39150,39150,0
|
|
20241007,174900,210302650,39150,39150,39150,39150,177
|
|
20241007,174800,210302650,39150,39150,39150,39150,0
|
|
20241007,174700,210302650,39150,39150,39150,39150,0
|
|
20241007,174600,210302650,39150,39150,39150,39150,0
|
|
20241007,174500,210302650,39150,39150,39150,39150,0
|
|
20241007,174400,210302650,39150,39150,39150,39150,0
|
|
20241007,174300,210302650,39150,39150,39150,39150,0
|
|
20241007,174200,210302650,39150,39150,39150,39150,0
|
|
20241007,174100,210302650,39150,39150,39150,39150,0
|
|
20241007,174000,210302650,39150,39150,39150,39150,0
|
|
20241007,173900,210302650,39150,39150,39150,39150,0
|
|
20241007,173800,210302650,39150,39150,39150,39150,0
|
|
20241007,173700,210302650,39150,39150,39150,39150,0
|
|
20241007,173600,210302650,39150,39150,39150,39150,0
|
|
20241007,173500,210302650,39150,39150,39150,39150,0
|
|
20241007,173400,210302650,39150,39150,39150,39150,0
|
|
20241007,173300,210302650,39150,39150,39150,39150,0
|
|
20241007,173200,210302650,39150,39150,39150,39150,0
|
|
20241007,173100,210302650,39150,39150,39150,39150,0
|
|
20241007,173000,210302650,39150,39150,39150,39150,0
|
|
20241007,172900,210302650,39150,39150,39150,39150,0
|
|
20241007,172800,210302650,39150,39150,39150,39150,0
|
|
20241007,172700,210302650,39150,39150,39150,39150,0
|
|
20241007,172600,210302650,39150,39150,39150,39150,0
|
|
20241007,172500,210302650,39150,39150,39150,39150,0
|
|
20241007,172400,210302650,39150,39150,39150,39150,0
|
|
20241007,172300,210302650,39150,39150,39150,39150,0
|
|
20241007,172200,210302650,39150,39150,39150,39150,0
|
|
20241007,172100,210302650,39150,39150,39150,39150,0
|
|
20241007,172000,210302650,39150,39150,39150,39150,0
|
|
20241007,171900,210302650,39150,39150,39150,39150,177
|
|
20241007,171800,210302650,39150,39150,39150,39150,0
|
|
20241007,171700,210302650,39150,39150,39150,39150,0
|
|
20241007,171600,210302650,39150,39150,39150,39150,0
|
|
20241007,171500,210302650,39150,39150,39150,39150,0
|
|
20241007,171400,210302650,39150,39150,39150,39150,0
|
|
20241007,171300,210302650,39150,39150,39150,39150,0
|
|
20241007,171200,210302650,39150,39150,39150,39150,0
|
|
20241007,171100,210302650,39150,39150,39150,39150,0
|
|
20241007,171000,210302650,39150,39150,39150,39150,0
|
|
20241007,170900,210302650,39150,39150,39150,39150,0
|
|
20241007,170800,210302650,39150,39150,39150,39150,0
|
|
20241007,170700,210302650,39150,39150,39150,39150,0
|
|
20241007,170600,210302650,39150,39150,39150,39150,0
|
|
20241007,170500,210302650,39150,39150,39150,39150,0
|
|
20241007,170400,210302650,39150,39150,39150,39150,0
|
|
20241007,170300,210302650,39150,39150,39150,39150,0
|
|
20241007,170200,210302650,39150,39150,39150,39150,0
|
|
20241007,170100,210302650,39150,39150,39150,39150,0
|
|
20241007,170000,210302650,39150,39150,39150,39150,0
|
|
20241007,165900,210302650,39150,39150,39150,39150,0
|
|
20241007,165800,210302650,39150,39150,39150,39150,0
|
|
20241007,165700,210302650,39150,39150,39150,39150,0
|
|
20241007,165600,210302650,39150,39150,39150,39150,0
|
|
20241007,165500,210302650,39150,39150,39150,39150,0
|
|
20241007,165400,210302650,39150,39150,39150,39150,0
|
|
20241007,165300,210302650,39150,39150,39150,39150,0
|
|
20241007,165200,210302650,39150,39150,39150,39150,0
|
|
20241007,165100,210302650,39150,39150,39150,39150,0
|
|
20241007,165000,210302650,39150,39150,39150,39150,0
|
|
20241007,164900,210302650,39150,39150,39150,39150,177
|
|
20241007,164800,210302650,39150,39150,39150,39150,0
|
|
20241007,164700,210302650,39150,39150,39150,39150,0
|
|
20241007,164600,210302650,39150,39150,39150,39150,0
|
|
20241007,164500,210302650,39150,39150,39150,39150,0
|
|
20241007,164400,210302650,39150,39150,39150,39150,0
|
|
20241007,164300,210302650,39150,39150,39150,39150,0
|
|
20241007,164200,210302650,39150,39150,39150,39150,0
|
|
20241007,164100,210302650,39150,39150,39150,39150,0
|
|
20241007,164000,210302650,39150,39150,39150,39150,0
|
|
20241007,163900,210302650,39150,39150,39150,39150,0
|
|
20241007,163800,210302650,39150,39150,39150,39150,0
|
|
20241007,163700,210302650,39150,39150,39150,39150,0
|
|
20241007,163600,210302650,39150,39150,39150,39150,0
|
|
20241007,163500,210302650,39150,39150,39150,39150,0
|
|
20241007,163400,210302650,39150,39150,39150,39150,0
|
|
20241007,163300,210302650,39150,39150,39150,39150,0
|
|
20241007,163200,210302650,39150,39150,39150,39150,0
|
|
20241007,163100,210302650,39150,39150,39150,39150,0
|
|
20241007,163000,210302650,39150,39150,39150,39150,0
|
|
20241007,162900,210302650,39150,39150,39150,39150,0
|
|
20241007,162800,210302650,39150,39150,39150,39150,0
|
|
20241007,162700,210302650,39150,39150,39150,39150,0
|
|
20241007,162600,210302650,39150,39150,39150,39150,0
|
|
20241007,162500,210302650,39150,39150,39150,39150,0
|
|
20241007,162400,210302650,39150,39150,39150,39150,0
|
|
20241007,162300,210302650,39150,39150,39150,39150,0
|
|
20241007,162200,210302650,39150,39150,39150,39150,0
|
|
20241007,162100,210302650,39150,39150,39150,39150,0
|
|
20241007,162000,210302650,39150,39150,39150,39150,0
|
|
20241007,161900,210302650,39150,39150,39150,39150,177
|
|
20241007,161800,210302650,39150,39150,39150,39150,0
|
|
20241007,161700,210302650,39150,39150,39150,39150,0
|
|
20241007,161600,210302650,39150,39150,39150,39150,0
|
|
20241007,161500,210302650,39150,39150,39150,39150,0
|
|
20241007,161400,210302650,39150,39150,39150,39150,0
|
|
20241007,161300,210302650,39150,39150,39150,39150,0
|
|
20241007,161200,210302650,39150,39150,39150,39150,0
|
|
20241007,161100,210302650,39150,39150,39150,39150,0
|
|
20241007,161000,210302650,39150,39150,39150,39150,0
|
|
20241007,160900,210302650,39150,39150,39150,39150,0
|
|
20241007,160800,210302650,39150,39150,39150,39150,0
|
|
20241007,160700,210302650,39150,39150,39150,39150,0
|
|
20241007,160600,210302650,39150,39150,39150,39150,0
|
|
20241007,160500,210302650,39150,39150,39150,39150,0
|
|
20241007,160400,210302650,39150,39150,39150,39150,0
|
|
20241007,160300,210302650,39150,39150,39150,39150,0
|
|
20241007,160200,210302650,39150,39150,39150,39150,0
|
|
20241007,160100,210302650,39150,39150,39150,39150,0
|
|
20241007,160000,210302650,39150,39150,39150,39150,0
|
|
20241007,155900,210302650,39150,39150,39150,39150,0
|
|
20241007,155800,210302650,39150,39150,39150,39150,0
|
|
20241007,155700,210302650,39150,39150,39150,39150,0
|
|
20241007,155600,210302650,39150,39150,39150,39150,0
|
|
20241007,155500,210302650,39150,39150,39150,39150,0
|
|
20241007,155400,210302650,39150,39150,39150,39150,0
|
|
20241007,155300,210302650,39150,39150,39150,39150,0
|
|
20241007,155200,210302650,39150,39150,39150,39150,0
|
|
20241007,155100,210302650,39150,39150,39150,39150,0
|
|
20241007,155000,210302650,39150,39150,39150,39150,0
|
|
20241007,154900,210302650,39150,39150,39150,39150,177
|
|
20241007,154800,210302650,39150,39150,39150,39150,0
|
|
20241007,154700,210302650,39150,39150,39150,39150,0
|
|
20241007,154600,210302650,39150,39150,39150,39150,0
|
|
20241007,154500,210302650,39150,39150,39150,39150,0
|
|
20241007,154400,210302650,39150,39150,39150,39150,0
|
|
20241007,154300,210302650,39150,39150,39150,39150,0
|
|
20241007,154200,210302650,39150,39150,39150,39150,0
|
|
20241007,154100,210302650,39150,39150,39150,39150,0
|
|
20241007,154000,210302650,39150,39150,39150,39150,0
|
|
20241007,153900,210302650,39150,39150,39150,39150,0
|
|
20241007,153800,210302650,39150,39150,39150,39150,0
|
|
20241007,153700,210302650,39150,39150,39150,39150,0
|
|
20241007,153600,210302650,39150,39150,39150,39150,0
|
|
20241007,153500,210302650,39150,39150,39150,39150,0
|
|
20241007,153400,210302650,39150,39150,39150,39150,0
|
|
20241007,153300,210302650,39150,39150,39150,39150,0
|
|
20241007,153200,210302650,39150,39150,39150,39150,0
|
|
20241007,153100,210302650,39150,39150,39150,39150,0
|
|
20241007,153000,210302650,39150,39150,39150,39150,177
|
|
20241007,152900,203373100,39150,39150,39150,39150,0
|
|
20241007,152800,203373100,39150,39150,39150,39150,0
|
|
20241007,152700,203373100,39150,39150,39150,39150,0
|
|
20241007,152600,203373100,39150,39150,39150,39150,0
|
|
20241007,152500,203373100,39150,39150,39150,39150,0
|
|
20241007,152400,203373100,39150,39150,39150,39150,0
|
|
20241007,152300,203373100,39150,39150,39150,39150,0
|
|
20241007,152200,203373100,39150,39150,39150,39150,0
|
|
20241007,152100,203373100,39150,39150,39150,39150,0
|
|
20241007,152000,203373100,39150,39150,39150,39150,0
|
|
20241007,151900,203373100,39150,39100,39150,39100,76
|
|
20241007,151800,200399250,39150,39150,39150,39150,2
|
|
20241007,151700,200320950,39100,39100,39100,39100,4
|
|
20241007,151600,200164550,39100,39150,39150,39100,2
|
|
20241007,151500,200086300,39150,39100,39200,39100,23
|
|
20241007,151400,199186450,39100,39100,39100,39100,4
|
|
20241007,151300,199030050,39100,39100,39100,39100,2
|
|
20241007,151200,198951850,39100,39100,39100,39100,20
|
|
20241007,151100,198169850,39100,39150,39150,39100,15
|
|
20241007,151000,197582750,39150,39100,39150,39100,2
|
|
20241007,150900,197504500,39100,39100,39100,39100,6
|
|
20241007,150800,197269900,39100,39100,39150,39100,12
|
|
20241007,150700,196800650,39150,39150,39150,39150,20
|
|
20241007,150600,196017650,39100,39150,39150,39100,25
|
|
20241007,150500,195039000,39100,39100,39100,39100,2
|
|
20241007,150400,194960800,39150,39150,39150,39100,32
|
|
20241007,150300,193708800,39100,39100,39100,39100,0
|
|
20241007,150200,193708800,39100,39100,39100,39100,1
|
|
20241007,150100,193669700,39100,39100,39100,39100,22
|
|
20241007,150000,192809500,39150,39100,39150,39100,62
|
|
20241007,145900,190382700,39100,39150,39150,39100,22
|
|
20241007,145800,189522000,39100,39150,39150,39100,11
|
|
20241007,145700,189091800,39150,39150,39200,39150,21
|
|
20241007,145600,188269600,39150,39150,39150,39150,4
|
|
20241007,145500,188113000,39150,39150,39150,39150,16
|
|
20241007,145400,187486600,39150,39150,39150,39150,9
|
|
20241007,145300,187134250,39150,39150,39150,39150,0
|
|
20241007,145200,187134250,39150,39200,39200,39150,25
|
|
20241007,145100,186154750,39150,39150,39150,39150,8
|
|
20241007,145000,185841550,39150,39150,39150,39150,4
|
|
20241007,144900,185684950,39150,39150,39150,39150,13
|
|
20241007,144800,185176000,39150,39150,39150,39150,6
|
|
20241007,144700,184941100,39150,39150,39150,39150,29
|
|
20241007,144600,183805750,39150,39150,39150,39150,1
|
|
20241007,144500,183766600,39150,39150,39150,39150,9
|
|
20241007,144400,183414250,39150,39150,39150,39150,12
|
|
20241007,144300,182944450,39150,39150,39150,39150,10
|
|
20241007,144200,182552950,39150,39150,39150,39150,4
|
|
20241007,144100,182396350,39150,39150,39150,39150,10
|
|
20241007,144000,182004850,39150,39150,39150,39150,1
|
|
20241007,143900,181965700,39150,39150,39150,39150,9
|
|
20241007,143800,181613350,39150,39150,39150,39150,10
|
|
20241007,143700,181221850,39150,39150,39150,39150,36
|
|
20241007,143600,179812450,39150,39150,39150,39150,81
|
|
20241007,143500,176641300,39150,39150,39200,39150,31
|
|
20241007,143400,175427150,39200,39150,39200,39150,16
|
|
20241007,143300,174800250,39150,39150,39150,39150,15
|
|
20241007,143200,174213000,39150,39150,39200,39150,3
|
|
20241007,143100,174095500,39150,39100,39150,39100,34
|
|
20241007,143000,172764750,39100,39100,39100,39100,0
|
|
20241007,142900,172764750,39100,39100,39100,39100,24
|
|
20241007,142800,171826350,39150,39100,39150,39100,22
|
|
20241007,142700,170966050,39100,39200,39200,39100,21
|
|
20241007,142600,170143850,39100,39150,39200,39100,13
|
|
20241007,142500,169635300,39100,39150,39150,39100,16
|
|
20241007,142400,169009150,39150,39150,39150,39150,27
|
|
20241007,142300,167952100,39150,39150,39150,39150,11
|
|
20241007,142200,167521450,39150,39150,39150,39150,18
|
|
20241007,142100,166816750,39150,39150,39150,39150,21
|
|
20241007,142000,165994600,39150,39150,39150,39150,18
|
|
20241007,141900,165289900,39150,39150,39150,39150,34
|
|
20241007,141800,163958800,39150,39150,39150,39150,18
|
|
20241007,141700,163254100,39150,39150,39200,39150,19
|
|
20241007,141600,162510200,39200,39150,39200,39150,13
|
|
20241007,141500,162001200,39150,39150,39150,39150,21
|
|
20241007,141400,161179050,39150,39150,39150,39150,16
|
|
20241007,141300,160552650,39150,39150,39150,39150,13
|
|
20241007,141200,160043700,39150,39150,39150,39150,19
|
|
20241007,141100,159299850,39200,39200,39200,39150,26
|
|
20241007,141000,158281500,39200,39150,39200,39150,26
|
|
20241007,140900,157263100,39150,39200,39200,39150,72
|
|
20241007,140800,154443800,39150,39150,39150,39150,21
|
|
20241007,140700,153621650,39150,39150,39150,39150,34
|
|
20241007,140600,152290550,39150,39150,39150,39150,9
|
|
20241007,140500,151938200,39200,39200,39200,39150,19
|
|
20241007,140400,151193600,39150,39200,39200,39150,55
|
|
20241007,140300,149039650,39150,39150,39200,39150,12
|
|
20241007,140200,148569750,39200,39200,39200,39200,15
|
|
20241007,140100,147981750,39200,39200,39200,39200,21
|
|
20241007,140000,147158550,39200,39200,39200,39200,17
|
|
20241007,135900,146492150,39200,39200,39200,39200,10
|
|
20241007,135800,146100150,39200,39200,39200,39200,20
|
|
20241007,135700,145316150,39200,39200,39200,39200,16
|
|
20241007,135600,144688950,39200,39200,39200,39200,15
|
|
20241007,135500,144100950,39200,39200,39250,39200,27
|
|
20241007,135400,143042500,39200,39200,39200,39200,13
|
|
20241007,135300,142532900,39250,39250,39250,39250,29
|
|
20241007,135200,141394650,39200,39200,39200,39200,20
|
|
20241007,135100,140610650,39200,39200,39200,39200,17
|
|
20241007,135000,139944250,39200,39200,39250,39200,26
|
|
20241007,134900,138924950,39200,39200,39200,39200,9
|
|
20241007,134800,138572150,39200,39200,39200,39200,16
|
|
20241007,134700,137944950,39200,39200,39200,39200,18
|
|
20241007,134600,137239350,39200,39200,39200,39200,11
|
|
20241007,134500,136808150,39200,39200,39200,39200,21
|
|
20241007,134400,135984950,39200,39200,39200,39200,28
|
|
20241007,134300,134887350,39200,39200,39200,39200,10
|
|
20241007,134200,134495350,39200,39200,39250,39200,30
|
|
20241007,134100,133319300,39200,39200,39200,39200,18
|
|
20241007,134000,132613700,39250,39250,39250,39250,18
|
|
20241007,133900,131907200,39250,39250,39250,39250,35
|
|
20241007,133800,130533450,39250,39250,39250,39250,18
|
|
20241007,133700,129826950,39250,39250,39250,39250,18
|
|
20241007,133600,129120450,39250,39250,39250,39250,11
|
|
20241007,133500,128688700,39250,39250,39250,39250,7
|
|
20241007,133400,128413950,39250,39250,39250,39250,4
|
|
20241007,133300,128256950,39250,39250,39250,39250,0
|
|
20241007,133200,128256950,39250,39250,39250,39250,42
|
|
20241007,133100,126608450,39250,39200,39250,39200,13
|
|
20241007,133000,126098650,39250,39250,39250,39250,0
|
|
20241007,132900,126098650,39250,39250,39250,39250,10
|
|
20241007,132800,125706150,39300,39300,39300,39300,2
|
|
20241007,132700,125627550,39200,39200,39200,39200,8
|
|
20241007,132600,125313950,39200,39200,39200,39200,0
|
|
20241007,132500,125313950,39200,39200,39200,39200,0
|
|
20241007,132400,125313950,39200,39250,39250,39200,165
|
|
20241007,132300,118845650,39250,39250,39250,39250,0
|
|
20241007,132200,118845650,39250,39250,39250,39250,0
|
|
20241007,132100,118845650,39250,39250,39250,39250,0
|
|
20241007,132000,118845650,39250,39250,39250,39250,0
|
|
20241007,131900,118845650,39250,39250,39250,39250,0
|
|
20241007,131800,118845650,39250,39300,39300,39250,84
|
|
20241007,131700,115545500,39250,39200,39250,39200,108
|
|
20241007,131600,111306900,39200,39200,39200,39200,0
|
|
20241007,131500,111306900,39200,39200,39200,39200,0
|
|
20241007,131400,111306900,39200,39200,39200,39200,18
|
|
20241007,131300,110601300,39200,39200,39200,39200,0
|
|
20241007,131200,110601300,39200,39200,39200,39200,0
|
|
20241007,131100,110601300,39200,39200,39200,39200,4
|
|
20241007,131000,110444500,39200,39200,39200,39200,0
|
|
20241007,130900,110444500,39200,39200,39200,39200,54
|
|
20241007,130800,108327700,39200,39200,39200,39200,58
|
|
20241007,130700,106054100,39200,39250,39250,39200,315
|
|
20241007,130600,93691550,39250,39250,39250,39250,0
|
|
20241007,130500,93691550,39250,39250,39250,39250,0
|
|
20241007,130400,93691550,39250,39250,39250,39250,0
|
|
20241007,130300,93691550,39250,39300,39300,39250,22
|
|
20241007,130200,92827050,39250,39250,39250,39250,0
|
|
20241007,130100,92827050,39250,39250,39250,39250,5
|
|
20241007,130000,92630800,39250,39300,39300,39250,12
|
|
20241007,125900,92159250,39250,39300,39300,39250,11
|
|
20241007,125800,91727000,39250,39250,39250,39250,13
|
|
20241007,125700,91216750,39250,39250,39250,39250,0
|
|
20241007,125600,91216750,39250,39250,39250,39250,0
|
|
20241007,125500,91216750,39250,39250,39250,39250,0
|
|
20241007,125400,91216750,39250,39250,39250,39250,4
|
|
20241007,125300,91059750,39250,39250,39250,39250,0
|
|
20241007,125200,91059750,39250,39250,39250,39250,2
|
|
20241007,125100,90981250,39250,39250,39250,39250,6
|
|
20241007,125000,90745750,39300,39300,39300,39300,0
|
|
20241007,124900,90745750,39300,39300,39300,39300,0
|
|
20241007,124800,90745750,39300,39300,39300,39300,0
|
|
20241007,124700,90745750,39300,39300,39300,39300,1
|
|
20241007,124600,90706450,39350,39300,39350,39300,14
|
|
20241007,124500,90156150,39250,39250,39250,39250,0
|
|
20241007,124400,90156150,39250,39250,39250,39250,0
|
|
20241007,124300,90156150,39250,39250,39250,39250,0
|
|
20241007,124200,90156150,39250,39250,39250,39250,0
|
|
20241007,124100,90156150,39250,39250,39250,39250,0
|
|
20241007,124000,90156150,39250,39250,39250,39250,0
|
|
20241007,123900,90156150,39250,39300,39300,39250,26
|
|
20241007,123800,89134600,39300,39300,39300,39300,1
|
|
20241007,123700,89095300,39250,39250,39250,39250,0
|
|
20241007,123600,89095300,39250,39250,39250,39250,0
|
|
20241007,123500,89095300,39250,39300,39300,39250,2
|
|
20241007,123400,89016750,39250,39250,39250,39250,21
|
|
20241007,123300,88192500,39250,39250,39250,39250,0
|
|
20241007,123200,88192500,39250,39300,39300,39250,22
|
|
20241007,123100,87328900,39300,39300,39300,39300,0
|
|
20241007,123000,87328900,39300,39300,39300,39300,0
|
|
20241007,122900,87328900,39300,39300,39300,39300,1
|
|
20241007,122800,87289600,39300,39300,39300,39300,0
|
|
20241007,122700,87289600,39300,39300,39300,39300,1
|
|
20241007,122600,87250300,39300,39300,39300,39300,1
|
|
20241007,122500,87211000,39300,39300,39300,39300,0
|
|
20241007,122400,87211000,39300,39300,39300,39300,0
|
|
20241007,122300,87211000,39300,39300,39300,39300,0
|
|
20241007,122200,87211000,39300,39300,39300,39300,0
|
|
20241007,122100,87211000,39300,39300,39300,39300,2
|
|
20241007,122000,87132400,39300,39300,39300,39300,0
|
|
20241007,121900,87132400,39300,39300,39300,39300,8
|
|
20241007,121800,86818000,39300,39250,39300,39250,101
|
|
20241007,121700,82848750,39250,39300,39300,39250,267
|
|
20241007,121600,72356900,39300,39300,39300,39300,0
|
|
20241007,121500,72356900,39300,39300,39300,39300,0
|
|
20241007,121400,72356900,39300,39300,39300,39300,0
|
|
20241007,121300,72356900,39300,39300,39300,39300,90
|
|
20241007,121200,68819900,39300,39300,39300,39300,0
|
|
20241007,121100,68819900,39300,39250,39300,39250,2
|
|
20241007,121000,68741350,39250,39250,39250,39250,4
|
|
20241007,120900,68584350,39300,39300,39300,39300,4
|
|
20241007,120800,68427150,39300,39300,39300,39300,0
|
|
20241007,120700,68427150,39300,39300,39300,39300,0
|
|
20241007,120600,68427150,39300,39300,39300,39300,4
|
|
20241007,120500,68269950,39250,39250,39250,39250,0
|
|
20241007,120400,68269950,39250,39250,39250,39250,1
|
|
20241007,120300,68230700,39250,39300,39300,39250,5
|
|
20241007,120200,68034400,39300,39300,39300,39300,0
|
|
20241007,120100,68034400,39300,39250,39300,39250,14
|
|
20241007,120000,67484850,39250,39250,39250,39250,0
|
|
20241007,115900,67484850,39250,39250,39250,39250,0
|
|
20241007,115800,67484850,39250,39250,39250,39250,2
|
|
20241007,115700,67406350,39250,39250,39250,39250,4
|
|
20241007,115600,67249350,39250,39250,39250,39250,0
|
|
20241007,115500,67249350,39250,39250,39250,39250,0
|
|
20241007,115400,67249350,39250,39250,39250,39250,0
|
|
20241007,115300,67249350,39250,39250,39250,39250,0
|
|
20241007,115200,67249350,39250,39250,39250,39250,4
|
|
20241007,115100,67092350,39250,39250,39250,39250,0
|
|
20241007,115000,67092350,39250,39250,39250,39250,0
|
|
20241007,114900,67092350,39250,39250,39250,39250,0
|
|
20241007,114800,67092350,39250,39250,39250,39250,0
|
|
20241007,114700,67092350,39250,39250,39250,39250,0
|
|
20241007,114600,67092350,39250,39250,39250,39250,0
|
|
20241007,114500,67092350,39250,39250,39250,39250,4
|
|
20241007,114400,66935350,39250,39250,39250,39250,0
|
|
20241007,114300,66935350,39250,39250,39250,39250,0
|
|
20241007,114200,66935350,39250,39250,39250,39250,0
|
|
20241007,114100,66935350,39250,39250,39250,39250,0
|
|
20241007,114000,66935350,39250,39250,39250,39250,0
|
|
20241007,113900,66935350,39250,39250,39250,39250,4
|
|
20241007,113800,66778350,39250,39250,39250,39250,0
|
|
20241007,113700,66778350,39250,39250,39250,39250,2
|
|
20241007,113600,66699850,39300,39300,39300,39300,0
|
|
20241007,113500,66699850,39300,39300,39300,39300,0
|
|
20241007,113400,66699850,39300,39300,39300,39300,0
|
|
20241007,113300,66699850,39300,39300,39300,39300,0
|
|
20241007,113200,66699850,39300,39300,39300,39250,9
|
|
20241007,113100,66346350,39300,39300,39300,39300,0
|
|
20241007,113000,66346350,39300,39300,39300,39300,0
|
|
20241007,112900,66346350,39300,39300,39300,39300,13
|
|
20241007,112800,65835450,39300,39300,39300,39300,1
|
|
20241007,112700,65796150,39250,39250,39250,39250,1
|
|
20241007,112600,65756900,39300,39250,39300,39250,14
|
|
20241007,112500,65206900,39250,39250,39250,39250,0
|
|
20241007,112400,65206900,39250,39300,39300,39250,16
|
|
20241007,112300,64578850,39300,39300,39300,39300,1
|
|
20241007,112200,64539550,39250,39250,39250,39250,0
|
|
20241007,112100,64539550,39250,39250,39250,39250,0
|
|
20241007,112000,64539550,39250,39250,39250,39250,0
|
|
20241007,111900,64539550,39250,39250,39250,39250,0
|
|
20241007,111800,64539550,39250,39250,39250,39250,9
|
|
20241007,111700,64186300,39250,39250,39250,39250,0
|
|
20241007,111600,64186300,39250,39250,39250,39250,2
|
|
20241007,111500,64107800,39200,39200,39200,39200,0
|
|
20241007,111400,64107800,39200,39200,39200,39200,1
|
|
20241007,111300,64068600,39250,39250,39250,39250,5
|
|
20241007,111200,63872350,39250,39250,39250,39250,5
|
|
20241007,111100,63676100,39300,39300,39300,39300,3
|
|
20241007,111000,63558200,39300,39300,39300,39300,1
|
|
20241007,110900,63518900,39250,39250,39250,39250,0
|
|
20241007,110800,63518900,39250,39250,39250,39250,0
|
|
20241007,110700,63518900,39250,39250,39250,39250,0
|
|
20241007,110600,63518900,39250,39250,39250,39250,10
|
|
20241007,110500,63126400,39250,39250,39250,39250,0
|
|
20241007,110400,63126400,39250,39250,39250,39250,20
|
|
20241007,110300,62341400,39200,39200,39200,39200,2
|
|
20241007,110200,62263000,39250,39250,39250,39250,1
|
|
20241007,110100,62223750,39250,39250,39250,39250,0
|
|
20241007,110000,62223750,39250,39200,39250,39200,19
|
|
20241007,105900,61478200,39200,39200,39200,39200,27
|
|
20241007,105800,60419800,39200,39200,39200,39200,0
|
|
20241007,105700,60419800,39200,39200,39200,39200,2
|
|
20241007,105600,60341400,39200,39200,39200,39200,0
|
|
20241007,105500,60341400,39200,39200,39200,39200,1
|
|
20241007,105400,60302200,39200,39200,39200,39200,0
|
|
20241007,105300,60302200,39200,39200,39200,39200,0
|
|
20241007,105200,60302200,39200,39200,39200,39200,0
|
|
20241007,105100,60302200,39200,39200,39200,39200,0
|
|
20241007,105000,60302200,39200,39250,39250,39200,21
|
|
20241007,104900,59478000,39250,39250,39250,39250,3
|
|
20241007,104800,59360250,39200,39200,39200,39200,0
|
|
20241007,104700,59360250,39200,39200,39200,39200,0
|
|
20241007,104600,59360250,39200,39200,39200,39200,35
|
|
20241007,104500,57988250,39250,39250,39250,39250,10
|
|
20241007,104400,57595750,39250,39250,39250,39250,0
|
|
20241007,104300,57595750,39250,39250,39250,39250,0
|
|
20241007,104200,57595750,39250,39250,39250,39250,0
|
|
20241007,104100,57595750,39250,39250,39250,39250,0
|
|
20241007,104000,57595750,39250,39250,39250,39250,5
|
|
20241007,103900,57399500,39250,39250,39250,39250,0
|
|
20241007,103800,57399500,39250,39250,39250,39250,0
|
|
20241007,103700,57399500,39250,39250,39250,39250,0
|
|
20241007,103600,57399500,39250,39250,39250,39200,29
|
|
20241007,103500,56261550,39250,39300,39300,39250,430
|
|
20241007,103400,39379050,39250,39250,39250,39250,4
|
|
20241007,103300,39222050,39250,39250,39250,39250,2
|
|
20241007,103200,39143550,39250,39250,39250,39250,0
|
|
20241007,103100,39143550,39250,39250,39250,39250,0
|
|
20241007,103000,39143550,39250,39250,39250,39250,0
|
|
20241007,102900,39143550,39250,39250,39250,39250,0
|
|
20241007,102800,39143550,39250,39300,39300,39250,6
|
|
20241007,102700,38907950,39300,39300,39300,39300,2
|
|
20241007,102600,38829350,39300,39300,39300,39300,2
|
|
20241007,102500,38750750,39250,39250,39250,39250,10
|
|
20241007,102400,38358250,39250,39250,39250,39250,0
|
|
20241007,102300,38358250,39250,39250,39250,39250,16
|
|
20241007,102200,37730250,39350,39350,39350,39350,0
|
|
20241007,102100,37730250,39350,39350,39350,39350,0
|
|
20241007,102000,37730250,39350,39350,39350,39350,1
|
|
20241007,101900,37690900,39250,39250,39250,39250,2
|
|
20241007,101800,37612400,39300,39300,39300,39300,10
|
|
20241007,101700,37219400,39300,39300,39300,39300,1
|
|
20241007,101600,37180100,39300,39300,39300,39250,8
|
|
20241007,101500,36865800,39250,39250,39250,39250,0
|
|
20241007,101400,36865800,39250,39300,39300,39250,24
|
|
20241007,101300,35923050,39300,39250,39300,39250,12
|
|
20241007,101200,35451550,39250,39250,39250,39250,0
|
|
20241007,101100,35451550,39250,39350,39350,39250,14
|
|
20241007,101000,34901050,39350,39350,39350,39350,1
|
|
20241007,100900,34861700,39350,39350,39350,39350,0
|
|
20241007,100800,34861700,39350,39350,39350,39350,2
|
|
20241007,100700,34783000,39250,39250,39250,39250,0
|
|
20241007,100600,34783000,39250,39250,39250,39250,4
|
|
20241007,100500,34626000,39350,39350,39350,39350,1
|
|
20241007,100400,34586650,39350,39350,39350,39350,2
|
|
20241007,100300,34507950,39350,39350,39350,39350,2
|
|
20241007,100200,34429250,39350,39350,39350,39350,1
|
|
20241007,100100,34389900,39350,39350,39350,39350,1
|
|
20241007,100000,34350550,39350,39350,39350,39350,1
|
|
20241007,095900,34311200,39250,39250,39250,39250,4
|
|
20241007,095800,34154200,39300,39300,39300,39300,11
|
|
20241007,095700,33721900,39300,39300,39300,39300,0
|
|
20241007,095600,33721900,39300,39300,39300,39300,0
|
|
20241007,095500,33721900,39300,39300,39300,39300,0
|
|
20241007,095400,33721900,39300,39300,39300,39300,4
|
|
20241007,095300,33564700,39300,39300,39300,39300,1
|
|
20241007,095200,33525400,39300,39300,39300,39300,0
|
|
20241007,095100,33525400,39300,39300,39300,39300,1
|
|
20241007,095000,33486100,39300,39300,39300,39300,54
|
|
20241007,094900,31363900,39300,39300,39300,39300,3
|
|
20241007,094800,31246000,39350,39350,39350,39350,1
|
|
20241007,094700,31206650,39350,39350,39350,39350,1
|
|
20241007,094600,31167300,39350,39350,39350,39350,1
|
|
20241007,094500,31127950,39350,39300,39350,39300,18
|
|
20241007,094400,30420500,39300,39300,39300,39300,13
|
|
20241007,094300,29909600,39300,39300,39300,39300,10
|
|
20241007,094200,29516600,39200,39200,39200,39200,4
|
|
20241007,094100,29359800,39200,39200,39200,39200,12
|
|
20241007,094000,28889400,39200,39200,39200,39200,0
|
|
20241007,093900,28889400,39200,39300,39300,39200,18
|
|
20241007,093800,28182500,39250,39250,39250,39250,4
|
|
20241007,093700,28025500,39300,39300,39300,39300,1
|
|
20241007,093600,27986200,39250,39250,39250,39250,0
|
|
20241007,093500,27986200,39250,39250,39250,39250,0
|
|
20241007,093400,27986200,39250,39250,39250,39250,0
|
|
20241007,093300,27986200,39250,39250,39250,39250,0
|
|
20241007,093200,27986200,39250,39250,39250,39250,8
|
|
20241007,093100,27672200,39250,39250,39250,39250,0
|
|
20241007,093000,27672200,39250,39250,39250,39250,0
|
|
20241007,092900,27672200,39250,39250,39250,39250,1
|
|
20241007,092800,27632950,39250,39250,39250,39250,2
|
|
20241007,092700,27554450,39250,39250,39250,39250,0
|
|
20241007,092600,27554450,39250,39300,39300,39250,2
|
|
20241007,092500,27475900,39250,39200,39300,39200,40
|
|
20241007,092400,25907250,39200,39200,39200,39200,5
|
|
20241007,092300,25711250,39250,39200,39250,39200,13
|
|
20241007,092200,25201600,39200,39200,39200,39200,0
|
|
20241007,092100,25201600,39200,39200,39200,39200,5
|
|
20241007,092000,25005600,39200,39200,39200,39200,2
|
|
20241007,091900,24927200,39200,39200,39200,39200,1
|
|
20241007,091800,24888000,39150,39150,39150,39150,0
|
|
20241007,091700,24888000,39150,39150,39150,39150,8
|
|
20241007,091600,24574800,39150,39100,39150,39100,34
|
|
20241007,091500,23245150,39100,39100,39100,39100,1
|
|
20241007,091400,23206050,39100,39100,39100,39100,0
|
|
20241007,091300,23206050,39100,39100,39100,39100,0
|
|
20241007,091200,23206050,39100,39100,39100,39100,6
|
|
20241007,091100,22971450,39100,39050,39100,39050,25
|
|
20241007,091000,21995150,39050,39050,39050,39000,136
|
|
20241007,090900,16690750,39000,39050,39050,39000,3
|
|
20241007,090800,16573700,39050,39050,39050,39050,2
|
|
20241007,090700,16495600,39100,39050,39100,39050,38
|
|
20241007,090600,15011600,39050,39050,39050,39050,47
|
|
20241007,090500,13176250,39050,39100,39100,39000,192
|
|
20241007,090400,5675200,39100,39250,39250,39100,10
|
|
20241007,090300,5284050,39150,39100,39150,39100,13
|
|
20241007,090200,4775600,39150,39150,39150,39150,0
|
|
20241007,090100,4775600,39150,39300,39400,39100,21
|
|
20241007,090000,3952600,39400,39050,39550,39050,101
|