773 lines
41 KiB
CSV
773 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,214900,5799965050,29350,29350,29350,29350,0
|
|
20241007,214800,5799965050,29350,29350,29350,29350,0
|
|
20241007,214700,5799965050,29350,29350,29350,29350,0
|
|
20241007,214600,5799965050,29350,29350,29350,29350,0
|
|
20241007,214500,5799965050,29350,29350,29350,29350,0
|
|
20241007,214400,5799965050,29350,29350,29350,29350,0
|
|
20241007,214300,5799965050,29350,29350,29350,29350,0
|
|
20241007,214200,5799965050,29350,29350,29350,29350,0
|
|
20241007,214100,5799965050,29350,29350,29350,29350,0
|
|
20241007,214000,5799965050,29350,29350,29350,29350,0
|
|
20241007,213900,5799965050,29350,29350,29350,29350,0
|
|
20241007,213800,5799965050,29350,29350,29350,29350,0
|
|
20241007,213700,5799965050,29350,29350,29350,29350,0
|
|
20241007,213600,5799965050,29350,29350,29350,29350,0
|
|
20241007,213500,5799965050,29350,29350,29350,29350,0
|
|
20241007,213400,5799965050,29350,29350,29350,29350,0
|
|
20241007,213300,5799965050,29350,29350,29350,29350,0
|
|
20241007,213200,5799965050,29350,29350,29350,29350,0
|
|
20241007,213100,5799965050,29350,29350,29350,29350,0
|
|
20241007,213000,5799965050,29350,29350,29350,29350,0
|
|
20241007,212900,5799965050,29350,29350,29350,29350,0
|
|
20241007,212800,5799965050,29350,29350,29350,29350,0
|
|
20241007,212700,5799965050,29350,29350,29350,29350,0
|
|
20241007,212600,5799965050,29350,29350,29350,29350,0
|
|
20241007,212500,5799965050,29350,29350,29350,29350,0
|
|
20241007,212400,5799965050,29350,29350,29350,29350,0
|
|
20241007,212300,5799965050,29350,29350,29350,29350,0
|
|
20241007,212200,5799965050,29350,29350,29350,29350,0
|
|
20241007,212100,5799965050,29350,29350,29350,29350,0
|
|
20241007,212000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,211900,5799965050,29350,29350,29350,29350,0
|
|
20241007,211800,5799965050,29350,29350,29350,29350,0
|
|
20241007,211700,5799965050,29350,29350,29350,29350,0
|
|
20241007,211600,5799965050,29350,29350,29350,29350,0
|
|
20241007,211500,5799965050,29350,29350,29350,29350,0
|
|
20241007,211400,5799965050,29350,29350,29350,29350,0
|
|
20241007,211300,5799965050,29350,29350,29350,29350,0
|
|
20241007,211200,5799965050,29350,29350,29350,29350,0
|
|
20241007,211100,5799965050,29350,29350,29350,29350,0
|
|
20241007,211000,5799965050,29350,29350,29350,29350,0
|
|
20241007,210900,5799965050,29350,29350,29350,29350,0
|
|
20241007,210800,5799965050,29350,29350,29350,29350,0
|
|
20241007,210700,5799965050,29350,29350,29350,29350,0
|
|
20241007,210600,5799965050,29350,29350,29350,29350,0
|
|
20241007,210500,5799965050,29350,29350,29350,29350,0
|
|
20241007,210400,5799965050,29350,29350,29350,29350,0
|
|
20241007,210300,5799965050,29350,29350,29350,29350,0
|
|
20241007,210200,5799965050,29350,29350,29350,29350,0
|
|
20241007,210100,5799965050,29350,29350,29350,29350,0
|
|
20241007,210000,5799965050,29350,29350,29350,29350,0
|
|
20241007,205900,5799965050,29350,29350,29350,29350,0
|
|
20241007,205800,5799965050,29350,29350,29350,29350,0
|
|
20241007,205700,5799965050,29350,29350,29350,29350,0
|
|
20241007,205600,5799965050,29350,29350,29350,29350,0
|
|
20241007,205500,5799965050,29350,29350,29350,29350,0
|
|
20241007,205400,5799965050,29350,29350,29350,29350,0
|
|
20241007,205300,5799965050,29350,29350,29350,29350,0
|
|
20241007,205200,5799965050,29350,29350,29350,29350,0
|
|
20241007,205100,5799965050,29350,29350,29350,29350,0
|
|
20241007,205000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,204900,5799965050,29350,29350,29350,29350,0
|
|
20241007,204800,5799965050,29350,29350,29350,29350,0
|
|
20241007,204700,5799965050,29350,29350,29350,29350,0
|
|
20241007,204600,5799965050,29350,29350,29350,29350,0
|
|
20241007,204500,5799965050,29350,29350,29350,29350,0
|
|
20241007,204400,5799965050,29350,29350,29350,29350,0
|
|
20241007,204300,5799965050,29350,29350,29350,29350,0
|
|
20241007,204200,5799965050,29350,29350,29350,29350,0
|
|
20241007,204100,5799965050,29350,29350,29350,29350,0
|
|
20241007,204000,5799965050,29350,29350,29350,29350,0
|
|
20241007,203900,5799965050,29350,29350,29350,29350,0
|
|
20241007,203800,5799965050,29350,29350,29350,29350,0
|
|
20241007,203700,5799965050,29350,29350,29350,29350,0
|
|
20241007,203600,5799965050,29350,29350,29350,29350,0
|
|
20241007,203500,5799965050,29350,29350,29350,29350,0
|
|
20241007,203400,5799965050,29350,29350,29350,29350,0
|
|
20241007,203300,5799965050,29350,29350,29350,29350,0
|
|
20241007,203200,5799965050,29350,29350,29350,29350,0
|
|
20241007,203100,5799965050,29350,29350,29350,29350,0
|
|
20241007,203000,5799965050,29350,29350,29350,29350,0
|
|
20241007,202900,5799965050,29350,29350,29350,29350,0
|
|
20241007,202800,5799965050,29350,29350,29350,29350,0
|
|
20241007,202700,5799965050,29350,29350,29350,29350,0
|
|
20241007,202600,5799965050,29350,29350,29350,29350,0
|
|
20241007,202500,5799965050,29350,29350,29350,29350,0
|
|
20241007,202400,5799965050,29350,29350,29350,29350,0
|
|
20241007,202300,5799965050,29350,29350,29350,29350,0
|
|
20241007,202200,5799965050,29350,29350,29350,29350,0
|
|
20241007,202100,5799965050,29350,29350,29350,29350,0
|
|
20241007,202000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,201900,5799965050,29350,29350,29350,29350,0
|
|
20241007,201800,5799965050,29350,29350,29350,29350,0
|
|
20241007,201700,5799965050,29350,29350,29350,29350,0
|
|
20241007,201600,5799965050,29350,29350,29350,29350,0
|
|
20241007,201500,5799965050,29350,29350,29350,29350,0
|
|
20241007,201400,5799965050,29350,29350,29350,29350,0
|
|
20241007,201300,5799965050,29350,29350,29350,29350,0
|
|
20241007,201200,5799965050,29350,29350,29350,29350,0
|
|
20241007,201100,5799965050,29350,29350,29350,29350,0
|
|
20241007,201000,5799965050,29350,29350,29350,29350,0
|
|
20241007,200900,5799965050,29350,29350,29350,29350,0
|
|
20241007,200800,5799965050,29350,29350,29350,29350,0
|
|
20241007,200700,5799965050,29350,29350,29350,29350,0
|
|
20241007,200600,5799965050,29350,29350,29350,29350,0
|
|
20241007,200500,5799965050,29350,29350,29350,29350,0
|
|
20241007,200400,5799965050,29350,29350,29350,29350,0
|
|
20241007,200300,5799965050,29350,29350,29350,29350,0
|
|
20241007,200200,5799965050,29350,29350,29350,29350,0
|
|
20241007,200100,5799965050,29350,29350,29350,29350,0
|
|
20241007,200000,5799965050,29350,29350,29350,29350,0
|
|
20241007,195900,5799965050,29350,29350,29350,29350,0
|
|
20241007,195800,5799965050,29350,29350,29350,29350,0
|
|
20241007,195700,5799965050,29350,29350,29350,29350,0
|
|
20241007,195600,5799965050,29350,29350,29350,29350,0
|
|
20241007,195500,5799965050,29350,29350,29350,29350,0
|
|
20241007,195400,5799965050,29350,29350,29350,29350,0
|
|
20241007,195300,5799965050,29350,29350,29350,29350,0
|
|
20241007,195200,5799965050,29350,29350,29350,29350,0
|
|
20241007,195100,5799965050,29350,29350,29350,29350,0
|
|
20241007,195000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,194900,5799965050,29350,29350,29350,29350,0
|
|
20241007,194800,5799965050,29350,29350,29350,29350,0
|
|
20241007,194700,5799965050,29350,29350,29350,29350,0
|
|
20241007,194600,5799965050,29350,29350,29350,29350,0
|
|
20241007,194500,5799965050,29350,29350,29350,29350,0
|
|
20241007,194400,5799965050,29350,29350,29350,29350,0
|
|
20241007,194300,5799965050,29350,29350,29350,29350,0
|
|
20241007,194200,5799965050,29350,29350,29350,29350,0
|
|
20241007,194100,5799965050,29350,29350,29350,29350,0
|
|
20241007,194000,5799965050,29350,29350,29350,29350,0
|
|
20241007,193900,5799965050,29350,29350,29350,29350,0
|
|
20241007,193800,5799965050,29350,29350,29350,29350,0
|
|
20241007,193700,5799965050,29350,29350,29350,29350,0
|
|
20241007,193600,5799965050,29350,29350,29350,29350,0
|
|
20241007,193500,5799965050,29350,29350,29350,29350,0
|
|
20241007,193400,5799965050,29350,29350,29350,29350,0
|
|
20241007,193300,5799965050,29350,29350,29350,29350,0
|
|
20241007,193200,5799965050,29350,29350,29350,29350,0
|
|
20241007,193100,5799965050,29350,29350,29350,29350,0
|
|
20241007,193000,5799965050,29350,29350,29350,29350,0
|
|
20241007,192900,5799965050,29350,29350,29350,29350,0
|
|
20241007,192800,5799965050,29350,29350,29350,29350,0
|
|
20241007,192700,5799965050,29350,29350,29350,29350,0
|
|
20241007,192600,5799965050,29350,29350,29350,29350,0
|
|
20241007,192500,5799965050,29350,29350,29350,29350,0
|
|
20241007,192400,5799965050,29350,29350,29350,29350,0
|
|
20241007,192300,5799965050,29350,29350,29350,29350,0
|
|
20241007,192200,5799965050,29350,29350,29350,29350,0
|
|
20241007,192100,5799965050,29350,29350,29350,29350,0
|
|
20241007,192000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,191900,5799965050,29350,29350,29350,29350,0
|
|
20241007,191800,5799965050,29350,29350,29350,29350,0
|
|
20241007,191700,5799965050,29350,29350,29350,29350,0
|
|
20241007,191600,5799965050,29350,29350,29350,29350,0
|
|
20241007,191500,5799965050,29350,29350,29350,29350,0
|
|
20241007,191400,5799965050,29350,29350,29350,29350,0
|
|
20241007,191300,5799965050,29350,29350,29350,29350,0
|
|
20241007,191200,5799965050,29350,29350,29350,29350,0
|
|
20241007,191100,5799965050,29350,29350,29350,29350,0
|
|
20241007,191000,5799965050,29350,29350,29350,29350,0
|
|
20241007,190900,5799965050,29350,29350,29350,29350,0
|
|
20241007,190800,5799965050,29350,29350,29350,29350,0
|
|
20241007,190700,5799965050,29350,29350,29350,29350,0
|
|
20241007,190600,5799965050,29350,29350,29350,29350,0
|
|
20241007,190500,5799965050,29350,29350,29350,29350,0
|
|
20241007,190400,5799965050,29350,29350,29350,29350,0
|
|
20241007,190300,5799965050,29350,29350,29350,29350,0
|
|
20241007,190200,5799965050,29350,29350,29350,29350,0
|
|
20241007,190100,5799965050,29350,29350,29350,29350,0
|
|
20241007,190000,5799965050,29350,29350,29350,29350,0
|
|
20241007,185900,5799965050,29350,29350,29350,29350,0
|
|
20241007,185800,5799965050,29350,29350,29350,29350,0
|
|
20241007,185700,5799965050,29350,29350,29350,29350,0
|
|
20241007,185600,5799965050,29350,29350,29350,29350,0
|
|
20241007,185500,5799965050,29350,29350,29350,29350,0
|
|
20241007,185400,5799965050,29350,29350,29350,29350,0
|
|
20241007,185300,5799965050,29350,29350,29350,29350,0
|
|
20241007,185200,5799965050,29350,29350,29350,29350,0
|
|
20241007,185100,5799965050,29350,29350,29350,29350,0
|
|
20241007,185000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,184900,5799965050,29350,29350,29350,29350,0
|
|
20241007,184800,5799965050,29350,29350,29350,29350,0
|
|
20241007,184700,5799965050,29350,29350,29350,29350,0
|
|
20241007,184600,5799965050,29350,29350,29350,29350,0
|
|
20241007,184500,5799965050,29350,29350,29350,29350,0
|
|
20241007,184400,5799965050,29350,29350,29350,29350,0
|
|
20241007,184300,5799965050,29350,29350,29350,29350,0
|
|
20241007,184200,5799965050,29350,29350,29350,29350,0
|
|
20241007,184100,5799965050,29350,29350,29350,29350,0
|
|
20241007,184000,5799965050,29350,29350,29350,29350,0
|
|
20241007,183900,5799965050,29350,29350,29350,29350,0
|
|
20241007,183800,5799965050,29350,29350,29350,29350,0
|
|
20241007,183700,5799965050,29350,29350,29350,29350,0
|
|
20241007,183600,5799965050,29350,29350,29350,29350,0
|
|
20241007,183500,5799965050,29350,29350,29350,29350,0
|
|
20241007,183400,5799965050,29350,29350,29350,29350,0
|
|
20241007,183300,5799965050,29350,29350,29350,29350,0
|
|
20241007,183200,5799965050,29350,29350,29350,29350,0
|
|
20241007,183100,5799965050,29350,29350,29350,29350,0
|
|
20241007,183000,5799965050,29350,29350,29350,29350,0
|
|
20241007,182900,5799965050,29350,29350,29350,29350,0
|
|
20241007,182800,5799965050,29350,29350,29350,29350,0
|
|
20241007,182700,5799965050,29350,29350,29350,29350,0
|
|
20241007,182600,5799965050,29350,29350,29350,29350,0
|
|
20241007,182500,5799965050,29350,29350,29350,29350,0
|
|
20241007,182400,5799965050,29350,29350,29350,29350,0
|
|
20241007,182300,5799965050,29350,29350,29350,29350,0
|
|
20241007,182200,5799965050,29350,29350,29350,29350,0
|
|
20241007,182100,5799965050,29350,29350,29350,29350,0
|
|
20241007,182000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,181900,5799965050,29350,29350,29350,29350,0
|
|
20241007,181800,5799965050,29350,29350,29350,29350,0
|
|
20241007,181700,5799965050,29350,29350,29350,29350,0
|
|
20241007,181600,5799965050,29350,29350,29350,29350,0
|
|
20241007,181500,5799965050,29350,29350,29350,29350,0
|
|
20241007,181400,5799965050,29350,29350,29350,29350,0
|
|
20241007,181300,5799965050,29350,29350,29350,29350,0
|
|
20241007,181200,5799965050,29350,29350,29350,29350,0
|
|
20241007,181100,5799965050,29350,29350,29350,29350,0
|
|
20241007,181000,5799965050,29350,29350,29350,29350,0
|
|
20241007,180900,5799965050,29350,29350,29350,29350,0
|
|
20241007,180800,5799965050,29350,29350,29350,29350,0
|
|
20241007,180700,5799965050,29350,29350,29350,29350,0
|
|
20241007,180600,5799965050,29350,29350,29350,29350,0
|
|
20241007,180500,5799965050,29350,29350,29350,29350,0
|
|
20241007,180400,5799965050,29350,29350,29350,29350,0
|
|
20241007,180300,5799965050,29350,29350,29350,29350,0
|
|
20241007,180200,5799965050,29350,29350,29350,29350,0
|
|
20241007,180100,5799965050,29350,29350,29350,29350,0
|
|
20241007,180000,5799965050,29350,29350,29350,29350,0
|
|
20241007,175900,5799965050,29350,29350,29350,29350,0
|
|
20241007,175800,5799965050,29350,29350,29350,29350,0
|
|
20241007,175700,5799965050,29350,29350,29350,29350,0
|
|
20241007,175600,5799965050,29350,29350,29350,29350,0
|
|
20241007,175500,5799965050,29350,29350,29350,29350,0
|
|
20241007,175400,5799965050,29350,29350,29350,29350,0
|
|
20241007,175300,5799965050,29350,29350,29350,29350,0
|
|
20241007,175200,5799965050,29350,29350,29350,29350,0
|
|
20241007,175100,5799965050,29350,29350,29350,29350,0
|
|
20241007,175000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,174900,5799965050,29350,29350,29350,29350,0
|
|
20241007,174800,5799965050,29350,29350,29350,29350,0
|
|
20241007,174700,5799965050,29350,29350,29350,29350,0
|
|
20241007,174600,5799965050,29350,29350,29350,29350,0
|
|
20241007,174500,5799965050,29350,29350,29350,29350,0
|
|
20241007,174400,5799965050,29350,29350,29350,29350,0
|
|
20241007,174300,5799965050,29350,29350,29350,29350,0
|
|
20241007,174200,5799965050,29350,29350,29350,29350,0
|
|
20241007,174100,5799965050,29350,29350,29350,29350,0
|
|
20241007,174000,5799965050,29350,29350,29350,29350,0
|
|
20241007,173900,5799965050,29350,29350,29350,29350,0
|
|
20241007,173800,5799965050,29350,29350,29350,29350,0
|
|
20241007,173700,5799965050,29350,29350,29350,29350,0
|
|
20241007,173600,5799965050,29350,29350,29350,29350,0
|
|
20241007,173500,5799965050,29350,29350,29350,29350,0
|
|
20241007,173400,5799965050,29350,29350,29350,29350,0
|
|
20241007,173300,5799965050,29350,29350,29350,29350,0
|
|
20241007,173200,5799965050,29350,29350,29350,29350,0
|
|
20241007,173100,5799965050,29350,29350,29350,29350,0
|
|
20241007,173000,5799965050,29350,29350,29350,29350,0
|
|
20241007,172900,5799965050,29350,29350,29350,29350,0
|
|
20241007,172800,5799965050,29350,29350,29350,29350,0
|
|
20241007,172700,5799965050,29350,29350,29350,29350,0
|
|
20241007,172600,5799965050,29350,29350,29350,29350,0
|
|
20241007,172500,5799965050,29350,29350,29350,29350,0
|
|
20241007,172400,5799965050,29350,29350,29350,29350,0
|
|
20241007,172300,5799965050,29350,29350,29350,29350,0
|
|
20241007,172200,5799965050,29350,29350,29350,29350,0
|
|
20241007,172100,5799965050,29350,29350,29350,29350,0
|
|
20241007,172000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,171900,5799965050,29350,29350,29350,29350,0
|
|
20241007,171800,5799965050,29350,29350,29350,29350,0
|
|
20241007,171700,5799965050,29350,29350,29350,29350,0
|
|
20241007,171600,5799965050,29350,29350,29350,29350,0
|
|
20241007,171500,5799965050,29350,29350,29350,29350,0
|
|
20241007,171400,5799965050,29350,29350,29350,29350,0
|
|
20241007,171300,5799965050,29350,29350,29350,29350,0
|
|
20241007,171200,5799965050,29350,29350,29350,29350,0
|
|
20241007,171100,5799965050,29350,29350,29350,29350,0
|
|
20241007,171000,5799965050,29350,29350,29350,29350,0
|
|
20241007,170900,5799965050,29350,29350,29350,29350,0
|
|
20241007,170800,5799965050,29350,29350,29350,29350,0
|
|
20241007,170700,5799965050,29350,29350,29350,29350,0
|
|
20241007,170600,5799965050,29350,29350,29350,29350,0
|
|
20241007,170500,5799965050,29350,29350,29350,29350,0
|
|
20241007,170400,5799965050,29350,29350,29350,29350,0
|
|
20241007,170300,5799965050,29350,29350,29350,29350,0
|
|
20241007,170200,5799965050,29350,29350,29350,29350,0
|
|
20241007,170100,5799965050,29350,29350,29350,29350,0
|
|
20241007,170000,5799965050,29350,29350,29350,29350,0
|
|
20241007,165900,5799965050,29350,29350,29350,29350,0
|
|
20241007,165800,5799965050,29350,29350,29350,29350,0
|
|
20241007,165700,5799965050,29350,29350,29350,29350,0
|
|
20241007,165600,5799965050,29350,29350,29350,29350,0
|
|
20241007,165500,5799965050,29350,29350,29350,29350,0
|
|
20241007,165400,5799965050,29350,29350,29350,29350,0
|
|
20241007,165300,5799965050,29350,29350,29350,29350,0
|
|
20241007,165200,5799965050,29350,29350,29350,29350,0
|
|
20241007,165100,5799965050,29350,29350,29350,29350,0
|
|
20241007,165000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,164900,5799965050,29350,29350,29350,29350,0
|
|
20241007,164800,5799965050,29350,29350,29350,29350,0
|
|
20241007,164700,5799965050,29350,29350,29350,29350,0
|
|
20241007,164600,5799965050,29350,29350,29350,29350,0
|
|
20241007,164500,5799965050,29350,29350,29350,29350,0
|
|
20241007,164400,5799965050,29350,29350,29350,29350,0
|
|
20241007,164300,5799965050,29350,29350,29350,29350,0
|
|
20241007,164200,5799965050,29350,29350,29350,29350,0
|
|
20241007,164100,5799965050,29350,29350,29350,29350,0
|
|
20241007,164000,5799965050,29350,29350,29350,29350,0
|
|
20241007,163900,5799965050,29350,29350,29350,29350,0
|
|
20241007,163800,5799965050,29350,29350,29350,29350,0
|
|
20241007,163700,5799965050,29350,29350,29350,29350,0
|
|
20241007,163600,5799965050,29350,29350,29350,29350,0
|
|
20241007,163500,5799965050,29350,29350,29350,29350,0
|
|
20241007,163400,5799965050,29350,29350,29350,29350,0
|
|
20241007,163300,5799965050,29350,29350,29350,29350,0
|
|
20241007,163200,5799965050,29350,29350,29350,29350,0
|
|
20241007,163100,5799965050,29350,29350,29350,29350,0
|
|
20241007,163000,5799965050,29350,29350,29350,29350,0
|
|
20241007,162900,5799965050,29350,29350,29350,29350,0
|
|
20241007,162800,5799965050,29350,29350,29350,29350,0
|
|
20241007,162700,5799965050,29350,29350,29350,29350,0
|
|
20241007,162600,5799965050,29350,29350,29350,29350,0
|
|
20241007,162500,5799965050,29350,29350,29350,29350,0
|
|
20241007,162400,5799965050,29350,29350,29350,29350,0
|
|
20241007,162300,5799965050,29350,29350,29350,29350,0
|
|
20241007,162200,5799965050,29350,29350,29350,29350,0
|
|
20241007,162100,5799965050,29350,29350,29350,29350,0
|
|
20241007,162000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,161900,5799965050,29350,29350,29350,29350,0
|
|
20241007,161800,5799965050,29350,29350,29350,29350,0
|
|
20241007,161700,5799965050,29350,29350,29350,29350,0
|
|
20241007,161600,5799965050,29350,29350,29350,29350,0
|
|
20241007,161500,5799965050,29350,29350,29350,29350,0
|
|
20241007,161400,5799965050,29350,29350,29350,29350,0
|
|
20241007,161300,5799965050,29350,29350,29350,29350,0
|
|
20241007,161200,5799965050,29350,29350,29350,29350,0
|
|
20241007,161100,5799965050,29350,29350,29350,29350,0
|
|
20241007,161000,5799965050,29350,29350,29350,29350,0
|
|
20241007,160900,5799965050,29350,29350,29350,29350,0
|
|
20241007,160800,5799965050,29350,29350,29350,29350,0
|
|
20241007,160700,5799965050,29350,29350,29350,29350,0
|
|
20241007,160600,5799965050,29350,29350,29350,29350,0
|
|
20241007,160500,5799965050,29350,29350,29350,29350,0
|
|
20241007,160400,5799965050,29350,29350,29350,29350,0
|
|
20241007,160300,5799965050,29350,29350,29350,29350,0
|
|
20241007,160200,5799965050,29350,29350,29350,29350,0
|
|
20241007,160100,5799965050,29350,29350,29350,29350,0
|
|
20241007,160000,5799965050,29350,29350,29350,29350,0
|
|
20241007,155900,5799965050,29350,29350,29350,29350,0
|
|
20241007,155800,5799965050,29350,29350,29350,29350,0
|
|
20241007,155700,5799965050,29350,29350,29350,29350,0
|
|
20241007,155600,5799965050,29350,29350,29350,29350,0
|
|
20241007,155500,5799965050,29350,29350,29350,29350,0
|
|
20241007,155400,5799965050,29350,29350,29350,29350,0
|
|
20241007,155300,5799965050,29350,29350,29350,29350,0
|
|
20241007,155200,5799965050,29350,29350,29350,29350,0
|
|
20241007,155100,5799965050,29350,29350,29350,29350,0
|
|
20241007,155000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,154900,5799965050,29350,29350,29350,29350,0
|
|
20241007,154800,5799965050,29350,29350,29350,29350,0
|
|
20241007,154700,5799965050,29350,29350,29350,29350,0
|
|
20241007,154600,5799965050,29350,29350,29350,29350,0
|
|
20241007,154500,5799965050,29350,29350,29350,29350,0
|
|
20241007,154400,5799965050,29350,29350,29350,29350,0
|
|
20241007,154300,5799965050,29350,29350,29350,29350,0
|
|
20241007,154200,5799965050,29350,29350,29350,29350,0
|
|
20241007,154100,5799965050,29350,29350,29350,29350,0
|
|
20241007,154000,5799965050,29350,29350,29350,29350,0
|
|
20241007,153900,5799965050,29350,29350,29350,29350,0
|
|
20241007,153800,5799965050,29350,29350,29350,29350,0
|
|
20241007,153700,5799965050,29350,29350,29350,29350,0
|
|
20241007,153600,5799965050,29350,29350,29350,29350,0
|
|
20241007,153500,5799965050,29350,29350,29350,29350,0
|
|
20241007,153400,5799965050,29350,29350,29350,29350,0
|
|
20241007,153300,5799965050,29350,29350,29350,29350,0
|
|
20241007,153200,5799965050,29350,29350,29350,29350,0
|
|
20241007,153100,5799965050,29350,29350,29350,29350,0
|
|
20241007,153000,5799965050,29350,29350,29350,29350,5923
|
|
20241007,152900,5626125000,29350,29350,29350,29350,0
|
|
20241007,152800,5626125000,29350,29350,29350,29350,0
|
|
20241007,152700,5626125000,29350,29350,29350,29350,0
|
|
20241007,152600,5626125000,29350,29350,29350,29350,0
|
|
20241007,152500,5626125000,29350,29350,29350,29350,0
|
|
20241007,152400,5626125000,29350,29350,29350,29350,0
|
|
20241007,152300,5626125000,29350,29350,29350,29350,0
|
|
20241007,152200,5626125000,29350,29350,29350,29350,0
|
|
20241007,152100,5626125000,29350,29350,29350,29350,0
|
|
20241007,152000,5626125000,29350,29350,29350,29350,0
|
|
20241007,151900,5626125000,29350,29250,29350,29250,1688
|
|
20241007,151800,5576704550,29250,29300,29350,29250,3018
|
|
20241007,151700,5488264800,29350,29350,29350,29300,277
|
|
20241007,151600,5480138250,29300,29350,29350,29300,199
|
|
20241007,151500,5474300000,29350,29350,29350,29300,173
|
|
20241007,151400,5469225250,29350,29350,29350,29300,96
|
|
20241007,151300,5466408600,29350,29300,29350,29300,3209
|
|
20241007,151200,5372379450,29300,29350,29400,29300,714
|
|
20241007,151100,5351423450,29350,29350,29400,29350,59
|
|
20241007,151000,5349690550,29350,29350,29400,29350,580
|
|
20241007,150900,5332666250,29350,29350,29400,29350,240
|
|
20241007,150800,5325618500,29350,29400,29400,29350,112
|
|
20241007,150700,5322329050,29350,29400,29400,29350,1583
|
|
20241007,150600,5275866550,29350,29350,29400,29350,95
|
|
20241007,150500,5273077050,29350,29350,29400,29350,1112
|
|
20241007,150400,5240438600,29350,29400,29400,29350,46
|
|
20241007,150300,5239087050,29400,29400,29400,29350,26
|
|
20241007,150200,5238322700,29400,29450,29450,29350,2869
|
|
20241007,150100,5153975800,29450,29400,29450,29400,563
|
|
20241007,150000,5137422350,29450,29450,29450,29400,487
|
|
20241007,145900,5123100900,29450,29450,29500,29400,381
|
|
20241007,145800,5111883300,29500,29500,29500,29450,48
|
|
20241007,145700,5110468200,29500,29450,29500,29450,101
|
|
20241007,145600,5107492450,29500,29450,29500,29450,95
|
|
20241007,145500,5104693250,29500,29400,29500,29400,43
|
|
20241007,145400,5103426150,29550,29500,29550,29450,2365
|
|
20241007,145300,5033713650,29550,29450,29550,29450,592
|
|
20241007,145200,5016229400,29450,29550,29550,29450,64
|
|
20241007,145100,5014340750,29550,29500,29550,29450,394
|
|
20241007,145000,5002720200,29500,29500,29550,29450,15
|
|
20241007,144900,5002277750,29500,29450,29500,29450,107
|
|
20241007,144800,4999124750,29500,29500,29500,29450,190
|
|
20241007,144700,4993519800,29500,29500,29500,29450,276
|
|
20241007,144600,4985378700,29450,29550,29550,29450,835
|
|
20241007,144500,4960746150,29500,29550,29550,29500,179
|
|
20241007,144400,4955464350,29550,29550,29550,29500,1046
|
|
20241007,144300,4924605950,29550,29500,29550,29500,81
|
|
20241007,144200,4922213400,29550,29500,29550,29500,132
|
|
20241007,144100,4918317850,29550,29500,29550,29500,114
|
|
20241007,144000,4914953300,29500,29500,29550,29500,109
|
|
20241007,143900,4911736100,29550,29550,29550,29500,34
|
|
20241007,143800,4910731550,29550,29550,29550,29500,81
|
|
20241007,143700,4908338950,29500,29500,29550,29500,117
|
|
20241007,143600,4904884950,29550,29550,29550,29500,120
|
|
20241007,143500,4901341500,29550,29500,29550,29500,181
|
|
20241007,143400,4896001750,29550,29550,29550,29500,273
|
|
20241007,143300,4887943700,29500,29450,29550,29450,286
|
|
20241007,143200,4879501100,29500,29500,29500,29450,541
|
|
20241007,143100,4863542950,29450,29500,29500,29450,222
|
|
20241007,143000,4856994050,29450,29450,29500,29450,385
|
|
20241007,142900,4845655650,29450,29450,29550,29450,129
|
|
20241007,142800,4841851250,29500,29450,29500,29450,58
|
|
20241007,142700,4840140400,29450,29500,29500,29450,41
|
|
20241007,142600,4838931750,29450,29550,29550,29450,235
|
|
20241007,142500,4832001200,29550,29550,29550,29450,1506
|
|
20241007,142400,4787649050,29550,29500,29550,29450,1073
|
|
20241007,142300,4756017950,29500,29550,29550,29500,142
|
|
20241007,142200,4751823750,29550,29500,29550,29500,1838
|
|
20241007,142100,4697526000,29500,29550,29550,29500,92
|
|
20241007,142000,4694811700,29500,29550,29550,29500,39
|
|
20241007,141900,4693660150,29550,29550,29550,29500,22
|
|
20241007,141800,4693010900,29500,29450,29500,29450,711
|
|
20241007,141700,4672037400,29500,29500,29500,29450,144
|
|
20241007,141600,4667795300,29500,29500,29500,29450,82
|
|
20241007,141500,4665378750,29450,29500,29500,29450,60
|
|
20241007,141400,4663610850,29500,29500,29500,29450,50
|
|
20241007,141300,4662136700,29500,29450,29500,29450,104
|
|
20241007,141200,4659071050,29450,29550,29550,29450,58
|
|
20241007,141100,4657361950,29500,29550,29550,29450,320
|
|
20241007,141000,4647933200,29550,29500,29550,29450,202
|
|
20241007,140900,4641976050,29450,29500,29500,29450,21
|
|
20241007,140800,4641357400,29550,29550,29550,29450,474
|
|
20241007,140700,4627391900,29550,29450,29550,29450,543
|
|
20241007,140600,4611395050,29450,29500,29550,29400,12829
|
|
20241007,140500,4233572300,29500,29600,29600,29500,12171
|
|
20241007,140400,3874484800,29600,29600,29600,29550,6
|
|
20241007,140300,3874307250,29550,29600,29600,29550,53
|
|
20241007,140200,3872740850,29600,29600,29600,29550,88
|
|
20241007,140100,3870139300,29600,29600,29600,29550,1230
|
|
20241007,140000,3833792550,29600,29600,29600,29550,550
|
|
20241007,135900,3817539350,29550,29600,29600,29550,74
|
|
20241007,135800,3815349900,29550,29600,29600,29550,65
|
|
20241007,135700,3813427250,29600,29600,29600,29550,136
|
|
20241007,135600,3809406550,29600,29550,29600,29550,936
|
|
20241007,135500,3781745550,29600,29550,29600,29550,108
|
|
20241007,135400,3778552050,29550,29600,29600,29550,76
|
|
20241007,135300,3776304950,29550,29550,29600,29550,112
|
|
20241007,135200,3772993600,29550,29600,29600,29550,93
|
|
20241007,135100,3770243600,29600,29600,29600,29550,1170
|
|
20241007,135000,3735667000,29600,29650,29650,29550,872
|
|
20241007,134900,3709857550,29650,29650,29650,29600,101
|
|
20241007,134800,3706865900,29650,29600,29650,29600,187
|
|
20241007,134700,3701328500,29650,29650,29650,29600,135
|
|
20241007,134600,3697329000,29650,29650,29650,29600,60
|
|
20241007,134500,3695551000,29650,29650,29650,29600,126
|
|
20241007,134400,3691819600,29650,29650,29650,29600,27
|
|
20241007,134300,3691019100,29600,29600,29650,29600,399
|
|
20241007,134200,3679206300,29650,29650,29650,29600,62
|
|
20241007,134100,3677369150,29650,29650,29650,29650,31
|
|
20241007,134000,3676450000,29600,29650,29650,29600,330
|
|
20241007,133900,3666680500,29650,29600,29650,29600,889
|
|
20241007,133800,3640363250,29600,29550,29600,29500,531
|
|
20241007,133700,3624665800,29550,29550,29550,29500,1111
|
|
20241007,133600,3591887100,29500,29550,29550,29500,178
|
|
20241007,133500,3586628250,29550,29550,29550,29500,100
|
|
20241007,133400,3583674750,29550,29550,29550,29550,26
|
|
20241007,133300,3582906450,29550,29600,29600,29550,1108
|
|
20241007,133200,3550162800,29600,29600,29600,29550,282
|
|
20241007,133100,3541816600,29600,29600,29600,29550,177
|
|
20241007,133000,3536579800,29550,29600,29600,29550,57
|
|
20241007,132900,3534893650,29600,29600,29600,29600,140
|
|
20241007,132800,3530749650,29600,29550,29600,29550,98
|
|
20241007,132700,3527849850,29600,29600,29600,29550,42
|
|
20241007,132600,3526606700,29600,29550,29600,29550,627
|
|
20241007,132500,3508078100,29550,29500,29550,29500,54
|
|
20241007,132400,3506483450,29550,29550,29550,29550,39
|
|
20241007,132300,3505331000,29550,29550,29550,29550,415
|
|
20241007,132200,3493067750,29550,29550,29550,29500,60
|
|
20241007,132100,3491295750,29550,29500,29550,29500,734
|
|
20241007,132000,3469641100,29550,29500,29550,29500,266
|
|
20241007,131900,3461780850,29550,29550,29550,29500,366
|
|
20241007,131800,3450982100,29550,29550,29550,29500,122
|
|
20241007,131700,3447377100,29550,29550,29550,29500,539
|
|
20241007,131600,3431449950,29550,29550,29550,29500,250
|
|
20241007,131500,3424068150,29550,29550,29550,29500,135
|
|
20241007,131400,3420081300,29550,29550,29550,29500,43
|
|
20241007,131300,3418810700,29500,29550,29550,29500,354
|
|
20241007,131200,3408366800,29550,29550,29550,29500,157
|
|
20241007,131100,3403727950,29550,29550,29550,29500,225
|
|
20241007,131000,3397080200,29550,29550,29550,29500,40
|
|
20241007,130900,3395899250,29500,29500,29550,29500,848
|
|
20241007,130800,3370881750,29500,29500,29500,29500,52
|
|
20241007,130700,3369347750,29500,29500,29500,29450,44
|
|
20241007,130600,3368050750,29500,29500,29500,29500,19
|
|
20241007,130500,3367490250,29500,29450,29500,29450,556
|
|
20241007,130400,3351108100,29400,29450,29450,29400,85
|
|
20241007,130300,3348608300,29450,29400,29450,29400,816
|
|
20241007,130200,3324617100,29450,29450,29450,29450,46
|
|
20241007,130100,3323262400,29450,29450,29450,29400,39
|
|
20241007,130000,3322114850,29450,29450,29450,29400,292
|
|
20241007,125900,3313517850,29450,29450,29450,29450,18
|
|
20241007,125800,3312987750,29450,29450,29450,29400,113
|
|
20241007,125700,3309660950,29450,29450,29450,29450,42
|
|
20241007,125600,3308424050,29400,29450,29450,29400,39
|
|
20241007,125500,3307276400,29450,29400,29450,29400,853
|
|
20241007,125400,3282156600,29450,29400,29450,29400,262
|
|
20241007,125300,3274453050,29400,29400,29400,29400,69
|
|
20241007,125200,3272424450,29400,29400,29400,29350,145
|
|
20241007,125100,3268162500,29400,29400,29400,29350,1168
|
|
20241007,125000,3233873300,29400,29350,29400,29350,244
|
|
20241007,124900,3226710350,29350,29450,29450,29350,3516
|
|
20241007,124800,3123413500,29450,29450,29450,29400,77
|
|
20241007,124700,3121148250,29450,29450,29450,29400,50
|
|
20241007,124600,3119676250,29450,29450,29450,29400,84
|
|
20241007,124500,3117203500,29450,29500,29500,29450,192
|
|
20241007,124400,3111548100,29500,29500,29500,29450,529
|
|
20241007,124300,3095968100,29550,29550,29550,29550,13
|
|
20241007,124200,3095583950,29550,29550,29550,29550,26
|
|
20241007,124100,3094815650,29550,29550,29550,29500,474
|
|
20241007,124000,3080831700,29500,29550,29550,29500,47
|
|
20241007,123900,3079443900,29550,29550,29550,29500,27
|
|
20241007,123800,3078646300,29550,29500,29550,29500,205
|
|
20241007,123700,3072597750,29550,29500,29550,29500,35
|
|
20241007,123600,3071563700,29550,29550,29550,29550,27
|
|
20241007,123500,3070765850,29500,29500,29550,29500,630
|
|
20241007,123400,3052179950,29550,29550,29550,29500,30
|
|
20241007,123300,3051293950,29550,29550,29550,29500,38
|
|
20241007,123200,3050171200,29550,29550,29550,29500,51
|
|
20241007,123100,3048665250,29550,29550,29550,29500,110
|
|
20241007,123000,3045417150,29550,29550,29550,29550,20
|
|
20241007,122900,3044826150,29550,29550,29550,29500,63
|
|
20241007,122800,3042965500,29550,29550,29550,29550,37
|
|
20241007,122700,3041872150,29550,29550,29550,29550,43
|
|
20241007,122600,3040601500,29550,29550,29550,29500,68
|
|
20241007,122500,3038593150,29500,29500,29500,29500,809
|
|
20241007,122400,3014727650,29500,29500,29500,29500,58
|
|
20241007,122300,3013016650,29500,29500,29500,29450,104
|
|
20241007,122200,3009952050,29500,29500,29500,29500,60
|
|
20241007,122100,3008182050,29500,29500,29500,29500,25
|
|
20241007,122000,3007444550,29500,29500,29500,29450,155
|
|
20241007,121900,3002873100,29500,29500,29500,29450,284
|
|
20241007,121800,2994495250,29500,29500,29500,29500,49
|
|
20241007,121700,2993049750,29500,29500,29500,29450,114
|
|
20241007,121600,2989687750,29500,29500,29500,29500,377
|
|
20241007,121500,2978566250,29500,29450,29500,29450,117
|
|
20241007,121400,2975119950,29450,29450,29450,29400,739
|
|
20241007,121300,2953357450,29450,29500,29500,29450,174
|
|
20241007,121200,2948232600,29450,29450,29500,29450,1347
|
|
20241007,121100,2908562700,29500,29500,29500,29450,109
|
|
20241007,121000,2905348200,29500,29500,29500,29500,68
|
|
20241007,120900,2903342200,29500,29500,29500,29500,15
|
|
20241007,120800,2902899700,29500,29500,29500,29450,43
|
|
20241007,120700,2901632550,29500,29500,29500,29500,121
|
|
20241007,120600,2898063050,29500,29500,29500,29500,26
|
|
20241007,120500,2897296050,29500,29500,29500,29450,790
|
|
20241007,120400,2874029700,29450,29450,29500,29450,237
|
|
20241007,120300,2867038450,29500,29500,29500,29500,24
|
|
20241007,120200,2866330450,29450,29500,29500,29450,555
|
|
20241007,120100,2849984900,29500,29500,29500,29500,18
|
|
20241007,120000,2849453900,29500,29500,29500,29500,31
|
|
20241007,115900,2848539400,29500,29500,29500,29450,52
|
|
20241007,115800,2847006450,29500,29500,29500,29450,559
|
|
20241007,115700,2830541350,29500,29500,29500,29450,99
|
|
20241007,115600,2827623300,29450,29500,29500,29450,42
|
|
20241007,115500,2826385300,29500,29500,29500,29500,70
|
|
20241007,115400,2824320300,29500,29500,29500,29450,45
|
|
20241007,115300,2822993200,29500,29500,29500,29450,44
|
|
20241007,115200,2821696250,29500,29500,29500,29450,44
|
|
20241007,115100,2820398500,29500,29450,29500,29450,124
|
|
20241007,115000,2816745400,29450,29450,29450,29400,244
|
|
20241007,114900,2809560600,29400,29450,29450,29400,81
|
|
20241007,114800,2807175650,29450,29400,29450,29400,23
|
|
20241007,114700,2806498900,29400,29450,29450,29400,86
|
|
20241007,114600,2803969250,29450,29450,29450,29450,28
|
|
20241007,114500,2803144650,29450,29400,29450,29400,1166
|
|
20241007,114400,2768860600,29450,29450,29450,29450,293
|
|
20241007,114300,2760231750,29450,29450,29450,29450,36
|
|
20241007,114200,2759171550,29450,29450,29450,29400,56
|
|
20241007,114100,2757523400,29450,29400,29450,29400,171
|
|
20241007,114000,2752495250,29400,29400,29400,29350,102
|
|
20241007,113900,2749498850,29400,29400,29400,29350,46
|
|
20241007,113800,2748147450,29400,29400,29400,29400,247
|
|
20241007,113700,2740885650,29400,29400,29400,29400,82
|
|
20241007,113600,2738474850,29400,29400,29400,29350,244
|
|
20241007,113500,2731302300,29400,29450,29450,29400,1477
|
|
20241007,113400,2687878000,29450,29450,29450,29400,645
|
|
20241007,113300,2668884250,29450,29450,29450,29400,230
|
|
20241007,113200,2662111750,29450,29450,29450,29450,36
|
|
20241007,113100,2661051550,29450,29450,29450,29450,57
|
|
20241007,113000,2659372900,29400,29450,29450,29400,111
|
|
20241007,112900,2656107400,29450,29450,29450,29450,27
|
|
20241007,112800,2655312250,29450,29450,29450,29450,190
|
|
20241007,112700,2649716750,29450,29450,29450,29400,55
|
|
20241007,112600,2648098050,29450,29450,29450,29450,93
|
|
20241007,112500,2645359200,29450,29450,29450,29450,37
|
|
20241007,112400,2644269550,29450,29450,29450,29400,49
|
|
20241007,112300,2642827500,29450,29450,29450,29450,49
|
|
20241007,112200,2641384450,29450,29450,29450,29450,23
|
|
20241007,112100,2640707100,29450,29450,29450,29400,153
|
|
20241007,112000,2636207300,29450,29400,29450,29400,515
|
|
20241007,111900,2621065350,29400,29400,29400,29400,52
|
|
20241007,111800,2619536550,29400,29450,29450,29400,287
|
|
20241007,111700,2611097350,29450,29400,29450,29400,220
|
|
20241007,111600,2604628200,29400,29400,29400,29400,222
|
|
20241007,111500,2598101400,29400,29400,29450,29400,47
|
|
20241007,111400,2596719100,29450,29450,29450,29400,845
|
|
20241007,111300,2571873000,29450,29450,29450,29400,78
|
|
20241007,111200,2569577400,29450,29450,29450,29400,43
|
|
20241007,111100,2568312050,29450,29450,29450,29450,37
|
|
20241007,111000,2567222400,29450,29450,29450,29450,31
|
|
20241007,110900,2566309450,29450,29450,29450,29400,46
|
|
20241007,110800,2564955800,29450,29450,29450,29400,835
|
|
20241007,110700,2540405050,29450,29450,29450,29450,617
|
|
20241007,110600,2522234400,29450,29450,29450,29400,41
|
|
20241007,110500,2521027950,29450,29400,29450,29400,4809
|
|
20241007,110400,2379640950,29400,29400,29400,29350,42
|
|
20241007,110300,2378406650,29400,29400,29400,29350,1443
|
|
20241007,110200,2336053500,29400,29450,29450,29400,1331
|
|
20241007,110100,2296919950,29450,29450,29450,29450,63
|
|
20241007,110000,2295064600,29450,29450,29450,29400,66
|
|
20241007,105900,2293121900,29450,29400,29450,29400,381
|
|
20241007,105800,2281918600,29400,29400,29400,29400,63
|
|
20241007,105700,2280066400,29400,29400,29400,29400,566
|
|
20241007,105600,2263426000,29400,29400,29450,29350,5507
|
|
20241007,105500,2101564750,29400,29400,29400,29350,53
|
|
20241007,105400,2100007250,29350,29400,29400,29350,47
|
|
20241007,105300,2098626450,29350,29400,29400,29350,118
|
|
20241007,105200,2095162400,29400,29400,29400,29350,66
|
|
20241007,105100,2093223050,29400,29400,29400,29350,80
|
|
20241007,105000,2090873800,29400,29400,29400,29350,1440
|
|
20241007,104900,2048550650,29450,29450,29450,29400,54
|
|
20241007,104800,2046961450,29450,29450,29450,29400,87
|
|
20241007,104700,2044400500,29450,29450,29450,29450,44
|
|
20241007,104600,2043104700,29450,29450,29450,29400,275
|
|
20241007,104500,2035006950,29450,29450,29450,29400,73
|
|
20241007,104400,2032857150,29450,29450,29450,29450,52
|
|
20241007,104300,2031325750,29450,29400,29450,29400,42
|
|
20241007,104200,2030089900,29450,29500,29500,29450,418
|
|
20241007,104100,2017778300,29500,29450,29500,29450,720
|
|
20241007,104000,1996571100,29450,29400,29450,29400,103
|
|
20241007,103900,1993541150,29450,29500,29500,29450,490
|
|
20241007,103800,1979109550,29500,29500,29500,29500,138
|
|
20241007,103700,1975038550,29500,29500,29500,29450,52
|
|
20241007,103600,1973505600,29500,29450,29500,29450,581
|
|
20241007,103500,1956394600,29450,29450,29450,29400,100
|
|
20241007,103400,1953452650,29450,29450,29450,29400,158
|
|
20241007,103300,1948800550,29450,29450,29450,29450,39
|
|
20241007,103200,1947652000,29450,29450,29450,29400,616
|
|
20241007,103100,1929526450,29450,29400,29450,29400,451
|
|
20241007,103000,1916265550,29450,29450,29450,29450,42
|
|
20241007,102900,1915028650,29450,29500,29500,29400,326
|
|
20241007,102800,1905442650,29500,29500,29500,29400,805
|
|
20241007,102700,1881735300,29500,29500,29500,29450,72
|
|
20241007,102600,1879613050,29500,29500,29500,29500,32
|
|
20241007,102500,1878669050,29500,29500,29500,29450,396
|
|
20241007,102400,1866988100,29500,29500,29500,29500,529
|
|
20241007,102300,1851382600,29500,29500,29500,29450,697
|
|
20241007,102200,1830822150,29500,29450,29500,29400,890
|
|
20241007,102100,1804604100,29450,29400,29450,29400,290
|
|
20241007,102000,1796077900,29400,29400,29400,29400,15
|
|
20241007,101900,1795636900,29400,29400,29400,29300,140
|
|
20241007,101800,1791526850,29400,29350,29400,29300,195
|
|
20241007,101700,1785803450,29350,29350,29400,29350,1425
|
|
20241007,101600,1743967150,29400,29400,29400,29350,97
|
|
20241007,101500,1741118750,29400,29400,29400,29400,34
|
|
20241007,101400,1740119150,29350,29400,29400,29350,60
|
|
20241007,101300,1738355200,29400,29400,29400,29350,110
|
|
20241007,101200,1735124650,29400,29450,29450,29400,24
|
|
20241007,101100,1734418800,29400,29450,29450,29400,754
|
|
20241007,101000,1712250100,29450,29450,29450,29400,42
|
|
20241007,100900,1711014250,29450,29400,29450,29400,445
|
|
20241007,100800,1697930900,29350,29400,29400,29350,103
|
|
20241007,100700,1694905900,29350,29450,29450,29350,534
|
|
20241007,100600,1679211700,29400,29400,29400,29400,429
|
|
20241007,100500,1666599100,29350,29400,29400,29350,546
|
|
20241007,100400,1650572900,29350,29400,29400,29350,105
|
|
20241007,100300,1647486950,29400,29400,29400,29350,71
|
|
20241007,100200,1645401950,29400,29350,29400,29350,36
|
|
20241007,100100,1644344650,29350,29350,29400,29350,428
|
|
20241007,100000,1631782250,29400,29400,29400,29350,273
|
|
20241007,095900,1623768350,29400,29350,29400,29350,37
|
|
20241007,095800,1622681600,29350,29350,29400,29350,89
|
|
20241007,095700,1620067650,29400,29400,29400,29400,24
|
|
20241007,095600,1619362050,29400,29400,29400,29350,744
|
|
20241007,095500,1597525100,29400,29400,29400,29350,39
|
|
20241007,095400,1596379700,29400,29400,29400,29350,86
|
|
20241007,095300,1593854300,29400,29400,29400,29350,91
|
|
20241007,095200,1591182350,29400,29350,29400,29350,133
|
|
20241007,095100,1587278000,29350,29400,29400,29350,352
|
|
20241007,095000,1576946300,29350,29400,29400,29350,801
|
|
20241007,094900,1553435300,29400,29350,29400,29350,96
|
|
20241007,094800,1550615700,29350,29350,29400,29350,183
|
|
20241007,094700,1545236550,29400,29350,29400,29350,117
|
|
20241007,094600,1541801200,29350,29400,29400,29350,32
|
|
20241007,094500,1540861250,29400,29350,29400,29350,240
|
|
20241007,094400,1533816900,29350,29300,29350,29300,109
|
|
20241007,094300,1530621350,29350,29300,29350,29300,162
|
|
20241007,094200,1525873650,29350,29300,29350,29300,87
|
|
20241007,094100,1523323950,29300,29350,29350,29250,242
|
|
20241007,094000,1516234000,29350,29300,29400,29300,924
|
|
20241007,093900,1489124200,29300,29350,29350,29300,1077
|
|
20241007,093800,1457565000,29300,29300,29350,29300,238
|
|
20241007,093700,1450590600,29350,29350,29350,29350,13
|
|
20241007,093600,1450209050,29350,29250,29350,29250,7279
|
|
20241007,093500,1237157550,29200,29250,29250,29200,65
|
|
20241007,093400,1235258700,29250,29250,29250,29250,101
|
|
20241007,093300,1232304450,29200,29300,29300,29200,3236
|
|
20241007,093200,1137745250,29300,29300,29300,29300,96
|
|
20241007,093100,1134932450,29300,29300,29300,29250,10
|
|
20241007,093000,1134639600,29250,29200,29300,29200,1903
|
|
20241007,092900,1078981900,29250,29250,29250,29250,654
|
|
20241007,092800,1059852400,29250,29350,29350,29150,10018
|
|
20241007,092700,766944500,29350,29350,29350,29350,12
|
|
20241007,092600,766592300,29350,29350,29350,29350,57
|
|
20241007,092500,764919350,29350,29350,29350,29350,183
|
|
20241007,092400,759548300,29350,29400,29400,29350,169
|
|
20241007,092300,754588100,29350,29350,29350,29350,118
|
|
20241007,092200,751124800,29350,29400,29400,29350,384
|
|
20241007,092100,739837450,29400,29350,29400,29300,15
|
|
20241007,092000,739397350,29350,29400,29400,29300,733
|
|
20241007,091900,717883800,29400,29450,29450,29400,198
|
|
20241007,091800,712062500,29400,29450,29450,29400,467
|
|
20241007,091700,698332650,29450,29550,29550,29450,317
|
|
20241007,091600,688984050,29600,29300,29600,29300,2255
|
|
20241007,091500,622699750,29300,29350,29350,29300,1278
|
|
20241007,091400,585217050,29350,29450,29450,29350,568
|
|
20241007,091300,568515200,29450,29350,29450,29350,1022
|
|
20241007,091200,538457800,29400,29350,29400,29350,201
|
|
20241007,091100,532554400,29350,29350,29350,29350,417
|
|
20241007,091000,520315450,29350,29250,29350,29250,639
|
|
20241007,090900,501591650,29250,29300,29300,29250,726
|
|
20241007,090800,480350000,29300,29300,29300,29250,2537
|
|
20241007,090700,406094800,29300,29250,29300,29200,1541
|
|
20241007,090600,361012150,29250,29300,29300,29200,702
|
|
20241007,090500,340490550,29300,29350,29350,29250,3437
|
|
20241007,090400,239859550,29350,29400,29400,29350,681
|
|
20241007,090300,219870200,29400,29450,29450,29300,2324
|
|
20241007,090200,151579150,29450,29600,29650,29450,2544
|
|
20241007,090100,76436300,29650,29650,29700,29600,945
|
|
20241007,090000,48407050,29700,29650,29700,29650,1632
|