775 lines
42 KiB
CSV
775 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,215100,40893599050,41400,41400,41400,41400,0
|
|
20241007,215000,40893599050,41400,41400,41400,41400,0
|
|
20241007,214900,40893599050,41400,41400,41400,41400,0
|
|
20241007,214800,40893599050,41400,41400,41400,41400,0
|
|
20241007,214700,40893599050,41400,41400,41400,41400,0
|
|
20241007,214600,40893599050,41400,41400,41400,41400,0
|
|
20241007,214500,40893599050,41400,41400,41400,41400,0
|
|
20241007,214400,40893599050,41400,41400,41400,41400,0
|
|
20241007,214300,40893599050,41400,41400,41400,41400,0
|
|
20241007,214200,40893599050,41400,41400,41400,41400,0
|
|
20241007,214100,40893599050,41400,41400,41400,41400,0
|
|
20241007,214000,40893599050,41400,41400,41400,41400,0
|
|
20241007,213900,40893599050,41400,41400,41400,41400,0
|
|
20241007,213800,40893599050,41400,41400,41400,41400,0
|
|
20241007,213700,40893599050,41400,41400,41400,41400,0
|
|
20241007,213600,40893599050,41400,41400,41400,41400,0
|
|
20241007,213500,40893599050,41400,41400,41400,41400,0
|
|
20241007,213400,40893599050,41400,41400,41400,41400,0
|
|
20241007,213300,40893599050,41400,41400,41400,41400,0
|
|
20241007,213200,40893599050,41400,41400,41400,41400,0
|
|
20241007,213100,40893599050,41400,41400,41400,41400,0
|
|
20241007,213000,40893599050,41400,41400,41400,41400,0
|
|
20241007,212900,40893599050,41400,41400,41400,41400,0
|
|
20241007,212800,40893599050,41400,41400,41400,41400,0
|
|
20241007,212700,40893599050,41400,41400,41400,41400,0
|
|
20241007,212600,40893599050,41400,41400,41400,41400,0
|
|
20241007,212500,40893599050,41400,41400,41400,41400,0
|
|
20241007,212400,40893599050,41400,41400,41400,41400,0
|
|
20241007,212300,40893599050,41400,41400,41400,41400,0
|
|
20241007,212200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,212100,40893599050,41400,41400,41400,41400,0
|
|
20241007,212000,40893599050,41400,41400,41400,41400,0
|
|
20241007,211900,40893599050,41400,41400,41400,41400,0
|
|
20241007,211800,40893599050,41400,41400,41400,41400,0
|
|
20241007,211700,40893599050,41400,41400,41400,41400,0
|
|
20241007,211600,40893599050,41400,41400,41400,41400,0
|
|
20241007,211500,40893599050,41400,41400,41400,41400,0
|
|
20241007,211400,40893599050,41400,41400,41400,41400,0
|
|
20241007,211300,40893599050,41400,41400,41400,41400,0
|
|
20241007,211200,40893599050,41400,41400,41400,41400,0
|
|
20241007,211100,40893599050,41400,41400,41400,41400,0
|
|
20241007,211000,40893599050,41400,41400,41400,41400,0
|
|
20241007,210900,40893599050,41400,41400,41400,41400,0
|
|
20241007,210800,40893599050,41400,41400,41400,41400,0
|
|
20241007,210700,40893599050,41400,41400,41400,41400,0
|
|
20241007,210600,40893599050,41400,41400,41400,41400,0
|
|
20241007,210500,40893599050,41400,41400,41400,41400,0
|
|
20241007,210400,40893599050,41400,41400,41400,41400,0
|
|
20241007,210300,40893599050,41400,41400,41400,41400,0
|
|
20241007,210200,40893599050,41400,41400,41400,41400,0
|
|
20241007,210100,40893599050,41400,41400,41400,41400,0
|
|
20241007,210000,40893599050,41400,41400,41400,41400,0
|
|
20241007,205900,40893599050,41400,41400,41400,41400,0
|
|
20241007,205800,40893599050,41400,41400,41400,41400,0
|
|
20241007,205700,40893599050,41400,41400,41400,41400,0
|
|
20241007,205600,40893599050,41400,41400,41400,41400,0
|
|
20241007,205500,40893599050,41400,41400,41400,41400,0
|
|
20241007,205400,40893599050,41400,41400,41400,41400,0
|
|
20241007,205300,40893599050,41400,41400,41400,41400,0
|
|
20241007,205200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,205100,40893599050,41400,41400,41400,41400,0
|
|
20241007,205000,40893599050,41400,41400,41400,41400,0
|
|
20241007,204900,40893599050,41400,41400,41400,41400,0
|
|
20241007,204800,40893599050,41400,41400,41400,41400,0
|
|
20241007,204700,40893599050,41400,41400,41400,41400,0
|
|
20241007,204600,40893599050,41400,41400,41400,41400,0
|
|
20241007,204500,40893599050,41400,41400,41400,41400,0
|
|
20241007,204400,40893599050,41400,41400,41400,41400,0
|
|
20241007,204300,40893599050,41400,41400,41400,41400,0
|
|
20241007,204200,40893599050,41400,41400,41400,41400,0
|
|
20241007,204100,40893599050,41400,41400,41400,41400,0
|
|
20241007,204000,40893599050,41400,41400,41400,41400,0
|
|
20241007,203900,40893599050,41400,41400,41400,41400,0
|
|
20241007,203800,40893599050,41400,41400,41400,41400,0
|
|
20241007,203700,40893599050,41400,41400,41400,41400,0
|
|
20241007,203600,40893599050,41400,41400,41400,41400,0
|
|
20241007,203500,40893599050,41400,41400,41400,41400,0
|
|
20241007,203400,40893599050,41400,41400,41400,41400,0
|
|
20241007,203300,40893599050,41400,41400,41400,41400,0
|
|
20241007,203200,40893599050,41400,41400,41400,41400,0
|
|
20241007,203100,40893599050,41400,41400,41400,41400,0
|
|
20241007,203000,40893599050,41400,41400,41400,41400,0
|
|
20241007,202900,40893599050,41400,41400,41400,41400,0
|
|
20241007,202800,40893599050,41400,41400,41400,41400,0
|
|
20241007,202700,40893599050,41400,41400,41400,41400,0
|
|
20241007,202600,40893599050,41400,41400,41400,41400,0
|
|
20241007,202500,40893599050,41400,41400,41400,41400,0
|
|
20241007,202400,40893599050,41400,41400,41400,41400,0
|
|
20241007,202300,40893599050,41400,41400,41400,41400,0
|
|
20241007,202200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,202100,40893599050,41400,41400,41400,41400,0
|
|
20241007,202000,40893599050,41400,41400,41400,41400,0
|
|
20241007,201900,40893599050,41400,41400,41400,41400,0
|
|
20241007,201800,40893599050,41400,41400,41400,41400,0
|
|
20241007,201700,40893599050,41400,41400,41400,41400,0
|
|
20241007,201600,40893599050,41400,41400,41400,41400,0
|
|
20241007,201500,40893599050,41400,41400,41400,41400,0
|
|
20241007,201400,40893599050,41400,41400,41400,41400,0
|
|
20241007,201300,40893599050,41400,41400,41400,41400,0
|
|
20241007,201200,40893599050,41400,41400,41400,41400,0
|
|
20241007,201100,40893599050,41400,41400,41400,41400,0
|
|
20241007,201000,40893599050,41400,41400,41400,41400,0
|
|
20241007,200900,40893599050,41400,41400,41400,41400,0
|
|
20241007,200800,40893599050,41400,41400,41400,41400,0
|
|
20241007,200700,40893599050,41400,41400,41400,41400,0
|
|
20241007,200600,40893599050,41400,41400,41400,41400,0
|
|
20241007,200500,40893599050,41400,41400,41400,41400,0
|
|
20241007,200400,40893599050,41400,41400,41400,41400,0
|
|
20241007,200300,40893599050,41400,41400,41400,41400,0
|
|
20241007,200200,40893599050,41400,41400,41400,41400,0
|
|
20241007,200100,40893599050,41400,41400,41400,41400,0
|
|
20241007,200000,40893599050,41400,41400,41400,41400,0
|
|
20241007,195900,40893599050,41400,41400,41400,41400,0
|
|
20241007,195800,40893599050,41400,41400,41400,41400,0
|
|
20241007,195700,40893599050,41400,41400,41400,41400,0
|
|
20241007,195600,40893599050,41400,41400,41400,41400,0
|
|
20241007,195500,40893599050,41400,41400,41400,41400,0
|
|
20241007,195400,40893599050,41400,41400,41400,41400,0
|
|
20241007,195300,40893599050,41400,41400,41400,41400,0
|
|
20241007,195200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,195100,40893599050,41400,41400,41400,41400,0
|
|
20241007,195000,40893599050,41400,41400,41400,41400,0
|
|
20241007,194900,40893599050,41400,41400,41400,41400,0
|
|
20241007,194800,40893599050,41400,41400,41400,41400,0
|
|
20241007,194700,40893599050,41400,41400,41400,41400,0
|
|
20241007,194600,40893599050,41400,41400,41400,41400,0
|
|
20241007,194500,40893599050,41400,41400,41400,41400,0
|
|
20241007,194400,40893599050,41400,41400,41400,41400,0
|
|
20241007,194300,40893599050,41400,41400,41400,41400,0
|
|
20241007,194200,40893599050,41400,41400,41400,41400,0
|
|
20241007,194100,40893599050,41400,41400,41400,41400,0
|
|
20241007,194000,40893599050,41400,41400,41400,41400,0
|
|
20241007,193900,40893599050,41400,41400,41400,41400,0
|
|
20241007,193800,40893599050,41400,41400,41400,41400,0
|
|
20241007,193700,40893599050,41400,41400,41400,41400,0
|
|
20241007,193600,40893599050,41400,41400,41400,41400,0
|
|
20241007,193500,40893599050,41400,41400,41400,41400,0
|
|
20241007,193400,40893599050,41400,41400,41400,41400,0
|
|
20241007,193300,40893599050,41400,41400,41400,41400,0
|
|
20241007,193200,40893599050,41400,41400,41400,41400,0
|
|
20241007,193100,40893599050,41400,41400,41400,41400,0
|
|
20241007,193000,40893599050,41400,41400,41400,41400,0
|
|
20241007,192900,40893599050,41400,41400,41400,41400,0
|
|
20241007,192800,40893599050,41400,41400,41400,41400,0
|
|
20241007,192700,40893599050,41400,41400,41400,41400,0
|
|
20241007,192600,40893599050,41400,41400,41400,41400,0
|
|
20241007,192500,40893599050,41400,41400,41400,41400,0
|
|
20241007,192400,40893599050,41400,41400,41400,41400,0
|
|
20241007,192300,40893599050,41400,41400,41400,41400,0
|
|
20241007,192200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,192100,40893599050,41400,41400,41400,41400,0
|
|
20241007,192000,40893599050,41400,41400,41400,41400,0
|
|
20241007,191900,40893599050,41400,41400,41400,41400,0
|
|
20241007,191800,40893599050,41400,41400,41400,41400,0
|
|
20241007,191700,40893599050,41400,41400,41400,41400,0
|
|
20241007,191600,40893599050,41400,41400,41400,41400,0
|
|
20241007,191500,40893599050,41400,41400,41400,41400,0
|
|
20241007,191400,40893599050,41400,41400,41400,41400,0
|
|
20241007,191300,40893599050,41400,41400,41400,41400,0
|
|
20241007,191200,40893599050,41400,41400,41400,41400,0
|
|
20241007,191100,40893599050,41400,41400,41400,41400,0
|
|
20241007,191000,40893599050,41400,41400,41400,41400,0
|
|
20241007,190900,40893599050,41400,41400,41400,41400,0
|
|
20241007,190800,40893599050,41400,41400,41400,41400,0
|
|
20241007,190700,40893599050,41400,41400,41400,41400,0
|
|
20241007,190600,40893599050,41400,41400,41400,41400,0
|
|
20241007,190500,40893599050,41400,41400,41400,41400,0
|
|
20241007,190400,40893599050,41400,41400,41400,41400,0
|
|
20241007,190300,40893599050,41400,41400,41400,41400,0
|
|
20241007,190200,40893599050,41400,41400,41400,41400,0
|
|
20241007,190100,40893599050,41400,41400,41400,41400,0
|
|
20241007,190000,40893599050,41400,41400,41400,41400,0
|
|
20241007,185900,40893599050,41400,41400,41400,41400,0
|
|
20241007,185800,40893599050,41400,41400,41400,41400,0
|
|
20241007,185700,40893599050,41400,41400,41400,41400,0
|
|
20241007,185600,40893599050,41400,41400,41400,41400,0
|
|
20241007,185500,40893599050,41400,41400,41400,41400,0
|
|
20241007,185400,40893599050,41400,41400,41400,41400,0
|
|
20241007,185300,40893599050,41400,41400,41400,41400,0
|
|
20241007,185200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,185100,40893599050,41400,41400,41400,41400,0
|
|
20241007,185000,40893599050,41400,41400,41400,41400,0
|
|
20241007,184900,40893599050,41400,41400,41400,41400,0
|
|
20241007,184800,40893599050,41400,41400,41400,41400,0
|
|
20241007,184700,40893599050,41400,41400,41400,41400,0
|
|
20241007,184600,40893599050,41400,41400,41400,41400,0
|
|
20241007,184500,40893599050,41400,41400,41400,41400,0
|
|
20241007,184400,40893599050,41400,41400,41400,41400,0
|
|
20241007,184300,40893599050,41400,41400,41400,41400,0
|
|
20241007,184200,40893599050,41400,41400,41400,41400,0
|
|
20241007,184100,40893599050,41400,41400,41400,41400,0
|
|
20241007,184000,40893599050,41400,41400,41400,41400,0
|
|
20241007,183900,40893599050,41400,41400,41400,41400,0
|
|
20241007,183800,40893599050,41400,41400,41400,41400,0
|
|
20241007,183700,40893599050,41400,41400,41400,41400,0
|
|
20241007,183600,40893599050,41400,41400,41400,41400,0
|
|
20241007,183500,40893599050,41400,41400,41400,41400,0
|
|
20241007,183400,40893599050,41400,41400,41400,41400,0
|
|
20241007,183300,40893599050,41400,41400,41400,41400,0
|
|
20241007,183200,40893599050,41400,41400,41400,41400,0
|
|
20241007,183100,40893599050,41400,41400,41400,41400,0
|
|
20241007,183000,40893599050,41400,41400,41400,41400,0
|
|
20241007,182900,40893599050,41400,41400,41400,41400,0
|
|
20241007,182800,40893599050,41400,41400,41400,41400,0
|
|
20241007,182700,40893599050,41400,41400,41400,41400,0
|
|
20241007,182600,40893599050,41400,41400,41400,41400,0
|
|
20241007,182500,40893599050,41400,41400,41400,41400,0
|
|
20241007,182400,40893599050,41400,41400,41400,41400,0
|
|
20241007,182300,40893599050,41400,41400,41400,41400,0
|
|
20241007,182200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,182100,40893599050,41400,41400,41400,41400,0
|
|
20241007,182000,40893599050,41400,41400,41400,41400,0
|
|
20241007,181900,40893599050,41400,41400,41400,41400,0
|
|
20241007,181800,40893599050,41400,41400,41400,41400,0
|
|
20241007,181700,40893599050,41400,41400,41400,41400,0
|
|
20241007,181600,40893599050,41400,41400,41400,41400,0
|
|
20241007,181500,40893599050,41400,41400,41400,41400,0
|
|
20241007,181400,40893599050,41400,41400,41400,41400,0
|
|
20241007,181300,40893599050,41400,41400,41400,41400,0
|
|
20241007,181200,40893599050,41400,41400,41400,41400,0
|
|
20241007,181100,40893599050,41400,41400,41400,41400,0
|
|
20241007,181000,40893599050,41400,41400,41400,41400,0
|
|
20241007,180900,40893599050,41400,41400,41400,41400,0
|
|
20241007,180800,40893599050,41400,41400,41400,41400,0
|
|
20241007,180700,40893599050,41400,41400,41400,41400,0
|
|
20241007,180600,40893599050,41400,41400,41400,41400,0
|
|
20241007,180500,40893599050,41400,41400,41400,41400,0
|
|
20241007,180400,40893599050,41400,41400,41400,41400,0
|
|
20241007,180300,40893599050,41400,41400,41400,41400,0
|
|
20241007,180200,40893599050,41400,41400,41400,41400,0
|
|
20241007,180100,40893599050,41400,41400,41400,41400,0
|
|
20241007,180000,40893599050,41400,41400,41400,41400,0
|
|
20241007,175900,40893599050,41400,41400,41400,41400,0
|
|
20241007,175800,40893599050,41400,41400,41400,41400,0
|
|
20241007,175700,40893599050,41400,41400,41400,41400,0
|
|
20241007,175600,40893599050,41400,41400,41400,41400,0
|
|
20241007,175500,40893599050,41400,41400,41400,41400,0
|
|
20241007,175400,40893599050,41400,41400,41400,41400,0
|
|
20241007,175300,40893599050,41400,41400,41400,41400,0
|
|
20241007,175200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,175100,40893599050,41400,41400,41400,41400,0
|
|
20241007,175000,40893599050,41400,41400,41400,41400,0
|
|
20241007,174900,40893599050,41400,41400,41400,41400,0
|
|
20241007,174800,40893599050,41400,41400,41400,41400,0
|
|
20241007,174700,40893599050,41400,41400,41400,41400,0
|
|
20241007,174600,40893599050,41400,41400,41400,41400,0
|
|
20241007,174500,40893599050,41400,41400,41400,41400,0
|
|
20241007,174400,40893599050,41400,41400,41400,41400,0
|
|
20241007,174300,40893599050,41400,41400,41400,41400,0
|
|
20241007,174200,40893599050,41400,41400,41400,41400,0
|
|
20241007,174100,40893599050,41400,41400,41400,41400,0
|
|
20241007,174000,40893599050,41400,41400,41400,41400,0
|
|
20241007,173900,40893599050,41400,41400,41400,41400,0
|
|
20241007,173800,40893599050,41400,41400,41400,41400,0
|
|
20241007,173700,40893599050,41400,41400,41400,41400,0
|
|
20241007,173600,40893599050,41400,41400,41400,41400,0
|
|
20241007,173500,40893599050,41400,41400,41400,41400,0
|
|
20241007,173400,40893599050,41400,41400,41400,41400,0
|
|
20241007,173300,40893599050,41400,41400,41400,41400,0
|
|
20241007,173200,40893599050,41400,41400,41400,41400,0
|
|
20241007,173100,40893599050,41400,41400,41400,41400,0
|
|
20241007,173000,40893599050,41400,41400,41400,41400,0
|
|
20241007,172900,40893599050,41400,41400,41400,41400,0
|
|
20241007,172800,40893599050,41400,41400,41400,41400,0
|
|
20241007,172700,40893599050,41400,41400,41400,41400,0
|
|
20241007,172600,40893599050,41400,41400,41400,41400,0
|
|
20241007,172500,40893599050,41400,41400,41400,41400,0
|
|
20241007,172400,40893599050,41400,41400,41400,41400,0
|
|
20241007,172300,40893599050,41400,41400,41400,41400,0
|
|
20241007,172200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,172100,40893599050,41400,41400,41400,41400,0
|
|
20241007,172000,40893599050,41400,41400,41400,41400,0
|
|
20241007,171900,40893599050,41400,41400,41400,41400,0
|
|
20241007,171800,40893599050,41400,41400,41400,41400,0
|
|
20241007,171700,40893599050,41400,41400,41400,41400,0
|
|
20241007,171600,40893599050,41400,41400,41400,41400,0
|
|
20241007,171500,40893599050,41400,41400,41400,41400,0
|
|
20241007,171400,40893599050,41400,41400,41400,41400,0
|
|
20241007,171300,40893599050,41400,41400,41400,41400,0
|
|
20241007,171200,40893599050,41400,41400,41400,41400,0
|
|
20241007,171100,40893599050,41400,41400,41400,41400,0
|
|
20241007,171000,40893599050,41400,41400,41400,41400,0
|
|
20241007,170900,40893599050,41400,41400,41400,41400,0
|
|
20241007,170800,40893599050,41400,41400,41400,41400,0
|
|
20241007,170700,40893599050,41400,41400,41400,41400,0
|
|
20241007,170600,40893599050,41400,41400,41400,41400,0
|
|
20241007,170500,40893599050,41400,41400,41400,41400,0
|
|
20241007,170400,40893599050,41400,41400,41400,41400,0
|
|
20241007,170300,40893599050,41400,41400,41400,41400,0
|
|
20241007,170200,40893599050,41400,41400,41400,41400,0
|
|
20241007,170100,40893599050,41400,41400,41400,41400,0
|
|
20241007,170000,40893599050,41400,41400,41400,41400,0
|
|
20241007,165900,40893599050,41400,41400,41400,41400,0
|
|
20241007,165800,40893599050,41400,41400,41400,41400,0
|
|
20241007,165700,40893599050,41400,41400,41400,41400,0
|
|
20241007,165600,40893599050,41400,41400,41400,41400,0
|
|
20241007,165500,40893599050,41400,41400,41400,41400,0
|
|
20241007,165400,40893599050,41400,41400,41400,41400,0
|
|
20241007,165300,40893599050,41400,41400,41400,41400,0
|
|
20241007,165200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,165100,40893599050,41400,41400,41400,41400,0
|
|
20241007,165000,40893599050,41400,41400,41400,41400,0
|
|
20241007,164900,40893599050,41400,41400,41400,41400,0
|
|
20241007,164800,40893599050,41400,41400,41400,41400,0
|
|
20241007,164700,40893599050,41400,41400,41400,41400,0
|
|
20241007,164600,40893599050,41400,41400,41400,41400,0
|
|
20241007,164500,40893599050,41400,41400,41400,41400,0
|
|
20241007,164400,40893599050,41400,41400,41400,41400,0
|
|
20241007,164300,40893599050,41400,41400,41400,41400,0
|
|
20241007,164200,40893599050,41400,41400,41400,41400,0
|
|
20241007,164100,40893599050,41400,41400,41400,41400,0
|
|
20241007,164000,40893599050,41400,41400,41400,41400,0
|
|
20241007,163900,40893599050,41400,41400,41400,41400,0
|
|
20241007,163800,40893599050,41400,41400,41400,41400,0
|
|
20241007,163700,40893599050,41400,41400,41400,41400,0
|
|
20241007,163600,40893599050,41400,41400,41400,41400,0
|
|
20241007,163500,40893599050,41400,41400,41400,41400,0
|
|
20241007,163400,40893599050,41400,41400,41400,41400,0
|
|
20241007,163300,40893599050,41400,41400,41400,41400,0
|
|
20241007,163200,40893599050,41400,41400,41400,41400,0
|
|
20241007,163100,40893599050,41400,41400,41400,41400,0
|
|
20241007,163000,40893599050,41400,41400,41400,41400,0
|
|
20241007,162900,40893599050,41400,41400,41400,41400,0
|
|
20241007,162800,40893599050,41400,41400,41400,41400,0
|
|
20241007,162700,40893599050,41400,41400,41400,41400,0
|
|
20241007,162600,40893599050,41400,41400,41400,41400,0
|
|
20241007,162500,40893599050,41400,41400,41400,41400,0
|
|
20241007,162400,40893599050,41400,41400,41400,41400,0
|
|
20241007,162300,40893599050,41400,41400,41400,41400,0
|
|
20241007,162200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,162100,40893599050,41400,41400,41400,41400,0
|
|
20241007,162000,40893599050,41400,41400,41400,41400,0
|
|
20241007,161900,40893599050,41400,41400,41400,41400,0
|
|
20241007,161800,40893599050,41400,41400,41400,41400,0
|
|
20241007,161700,40893599050,41400,41400,41400,41400,0
|
|
20241007,161600,40893599050,41400,41400,41400,41400,0
|
|
20241007,161500,40893599050,41400,41400,41400,41400,0
|
|
20241007,161400,40893599050,41400,41400,41400,41400,0
|
|
20241007,161300,40893599050,41400,41400,41400,41400,0
|
|
20241007,161200,40893599050,41400,41400,41400,41400,0
|
|
20241007,161100,40893599050,41400,41400,41400,41400,0
|
|
20241007,161000,40893599050,41400,41400,41400,41400,0
|
|
20241007,160900,40893599050,41400,41400,41400,41400,0
|
|
20241007,160800,40893599050,41400,41400,41400,41400,0
|
|
20241007,160700,40893599050,41400,41400,41400,41400,0
|
|
20241007,160600,40893599050,41400,41400,41400,41400,0
|
|
20241007,160500,40893599050,41400,41400,41400,41400,0
|
|
20241007,160400,40893599050,41400,41400,41400,41400,0
|
|
20241007,160300,40893599050,41400,41400,41400,41400,0
|
|
20241007,160200,40893599050,41400,41400,41400,41400,0
|
|
20241007,160100,40893599050,41400,41400,41400,41400,0
|
|
20241007,160000,40893599050,41400,41400,41400,41400,0
|
|
20241007,155900,40893599050,41400,41400,41400,41400,0
|
|
20241007,155800,40893599050,41400,41400,41400,41400,0
|
|
20241007,155700,40893599050,41400,41400,41400,41400,0
|
|
20241007,155600,40893599050,41400,41400,41400,41400,0
|
|
20241007,155500,40893599050,41400,41400,41400,41400,0
|
|
20241007,155400,40893599050,41400,41400,41400,41400,0
|
|
20241007,155300,40893599050,41400,41400,41400,41400,0
|
|
20241007,155200,40893599050,41400,41400,41400,41400,6510
|
|
20241007,155100,40893599050,41400,41400,41400,41400,0
|
|
20241007,155000,40893599050,41400,41400,41400,41400,0
|
|
20241007,154900,40893599050,41400,41400,41400,41400,0
|
|
20241007,154800,40893599050,41400,41400,41400,41400,0
|
|
20241007,154700,40893599050,41400,41400,41400,41400,0
|
|
20241007,154600,40893599050,41400,41400,41400,41400,0
|
|
20241007,154500,40893599050,41400,41400,41400,41400,0
|
|
20241007,154400,40893599050,41400,41400,41400,41400,0
|
|
20241007,154300,40893599050,41400,41400,41400,41400,0
|
|
20241007,154200,40893599050,41400,41400,41400,41400,0
|
|
20241007,154100,40893599050,41400,41400,41400,41400,0
|
|
20241007,154000,40893599050,41400,41400,41400,41400,0
|
|
20241007,153900,40893599050,41400,41400,41400,41400,0
|
|
20241007,153800,40893599050,41400,41400,41400,41400,0
|
|
20241007,153700,40893599050,41400,41400,41400,41400,0
|
|
20241007,153600,40893599050,41400,41400,41400,41400,0
|
|
20241007,153500,40893599050,41400,41400,41400,41400,0
|
|
20241007,153400,40893599050,41400,41400,41400,41400,0
|
|
20241007,153300,40893599050,41400,41400,41400,41400,0
|
|
20241007,153200,40893599050,41400,41400,41400,41400,0
|
|
20241007,153100,40893599050,41400,41400,41400,41400,0
|
|
20241007,153000,40893599050,41400,41400,41400,41400,6510
|
|
20241007,152900,40624085050,41550,41550,41550,41550,0
|
|
20241007,152800,40624085050,41550,41550,41550,41550,0
|
|
20241007,152700,40624085050,41550,41550,41550,41550,0
|
|
20241007,152600,40624085050,41550,41550,41550,41550,0
|
|
20241007,152500,40624085050,41550,41550,41550,41550,0
|
|
20241007,152400,40624085050,41550,41550,41550,41550,0
|
|
20241007,152300,40624085050,41550,41550,41550,41550,0
|
|
20241007,152200,40624085050,41550,41550,41550,41550,0
|
|
20241007,152100,40624085050,41550,41550,41550,41550,0
|
|
20241007,152000,40624085050,41550,41550,41550,41550,0
|
|
20241007,151900,40624085050,41550,41400,41600,41400,6423
|
|
20241007,151800,40357477650,41400,41350,41400,41300,2505
|
|
20241007,151700,40253873000,41350,41300,41400,41300,1562
|
|
20241007,151600,40189279500,41300,41300,41400,41300,169
|
|
20241007,151500,40182290800,41350,41400,41400,41300,1040
|
|
20241007,151400,40139287300,41400,41400,41450,41350,2877
|
|
20241007,151300,40020155950,41400,41350,41450,41300,2495
|
|
20241007,151200,39916874650,41350,41400,41400,41350,674
|
|
20241007,151100,39888981400,41350,41300,41350,41250,1421
|
|
20241007,151000,39830297800,41350,41350,41350,41300,330
|
|
20241007,150900,39816652400,41350,41250,41350,41200,1216
|
|
20241007,150800,39766427800,41200,41150,41200,41150,928
|
|
20241007,150700,39728205650,41200,41150,41200,41150,627
|
|
20241007,150600,39702399200,41200,41150,41200,41150,348
|
|
20241007,150500,39688071900,41200,41100,41200,41050,562
|
|
20241007,150400,39664969800,41050,41100,41100,41050,493
|
|
20241007,150300,39644725550,41100,41200,41200,41050,599
|
|
20241007,150200,39620091450,41050,41050,41200,41000,1277
|
|
20241007,150100,39567667500,41050,41100,41100,41050,1313
|
|
20241007,150000,39513750050,41100,41100,41200,41100,512
|
|
20241007,145900,39492678400,41100,41150,41200,41100,1086
|
|
20241007,145800,39447989300,41150,41100,41150,41100,584
|
|
20241007,145700,39423982750,41100,41200,41200,41100,3500
|
|
20241007,145600,39279924700,41200,41300,41300,41200,418
|
|
20241007,145500,39262688900,41250,41300,41300,41200,466
|
|
20241007,145400,39243467500,41300,41250,41300,41200,828
|
|
20241007,145300,39209314450,41200,41200,41300,41200,888
|
|
20241007,145200,39172695000,41250,41250,41250,41200,515
|
|
20241007,145100,39151456000,41250,41300,41300,41250,786
|
|
20241007,145000,39119017100,41350,41350,41350,41300,450
|
|
20241007,144900,39100414450,41350,41400,41400,41350,654
|
|
20241007,144800,39073366950,41400,41200,41400,41200,2686
|
|
20241007,144700,38962344200,41200,41200,41200,41150,344
|
|
20241007,144600,38948175800,41200,41250,41250,41200,750
|
|
20241007,144500,38917274000,41200,41250,41250,41200,956
|
|
20241007,144400,38877875000,41200,41250,41250,41200,540
|
|
20241007,144300,38855623500,41200,41250,41300,41200,983
|
|
20241007,144200,38815060100,41250,41250,41300,41250,202
|
|
20241007,144100,38806719050,41250,41300,41300,41250,267
|
|
20241007,144000,38795703150,41300,41350,41350,41300,605
|
|
20241007,143900,38770701450,41350,41300,41400,41300,1001
|
|
20241007,143800,38729311600,41350,41150,41350,41150,1555
|
|
20241007,143700,38665109200,41150,41150,41200,41150,128
|
|
20241007,143600,38659837300,41150,41150,41150,41100,393
|
|
20241007,143500,38643672600,41100,41100,41150,41100,195
|
|
20241007,143400,38635649950,41100,41100,41250,41000,8969
|
|
20241007,143300,38267325950,41100,41150,41200,41100,2010
|
|
20241007,143200,38184675400,41150,41150,41200,41150,763
|
|
20241007,143100,38153265700,41150,41150,41150,41150,169
|
|
20241007,143000,38146311350,41150,41150,41150,41100,235
|
|
20241007,142900,38136647550,41100,41150,41200,41100,264
|
|
20241007,142800,38125781850,41100,41100,41150,41050,688
|
|
20241007,142700,38097508600,41150,41050,41150,41050,2409
|
|
20241007,142600,37998594400,41050,41200,41200,41050,3414
|
|
20241007,142500,37858202450,41200,41150,41200,41150,272
|
|
20241007,142400,37847002750,41150,41150,41200,41100,1289
|
|
20241007,142300,37793981050,41150,41250,41300,41150,2310
|
|
20241007,142200,37698804250,41300,41250,41300,41250,80
|
|
20241007,142100,37695503150,41250,41200,41300,41200,1277
|
|
20241007,142000,37642846850,41200,41300,41300,41150,2574
|
|
20241007,141900,37536766150,41350,41350,41350,41300,467
|
|
20241007,141800,37517473800,41350,41250,41350,41200,165
|
|
20241007,141700,37510664500,41350,41350,41350,41200,276
|
|
20241007,141600,37499270650,41350,41350,41450,41200,2722
|
|
20241007,141500,37386879250,41350,41300,41350,41300,603
|
|
20241007,141400,37361966650,41300,41200,41300,41150,890
|
|
20241007,141300,37325275250,41200,41200,41200,41150,211
|
|
20241007,141200,37316587100,41200,41200,41250,41200,503
|
|
20241007,141100,37295862750,41250,41150,41250,41150,1805
|
|
20241007,141000,37221491550,41200,41250,41350,41150,1126
|
|
20241007,140900,37175098550,41300,41150,41300,41150,1675
|
|
20241007,140800,37106075600,41200,41150,41200,41150,2451
|
|
20241007,140700,37005131600,41150,41200,41200,41150,1733
|
|
20241007,140600,36933792950,41250,41250,41250,41150,1600
|
|
20241007,140500,36867876600,41250,41200,41350,41150,1504
|
|
20241007,140400,36805805050,41300,41200,41300,41150,1548
|
|
20241007,140300,36742060400,41200,41250,41300,41200,2704
|
|
20241007,140200,36630539050,41250,41250,41300,41200,399
|
|
20241007,140100,36614086200,41250,41300,41350,41200,1653
|
|
20241007,140000,36545967950,41200,41300,41350,41200,4159
|
|
20241007,135900,36374405700,41350,41250,41400,41200,1210
|
|
20241007,135800,36324488450,41250,41400,41450,41250,5283
|
|
20241007,135700,36106234900,41450,41550,41550,41400,492
|
|
20241007,135600,36085841050,41500,41500,41500,41500,130
|
|
20241007,135500,36080446050,41500,41500,41500,41400,491
|
|
20241007,135400,36060090200,41500,41400,41500,41350,1039
|
|
20241007,135300,36017107450,41400,41350,41400,41300,3459
|
|
20241007,135200,35874146850,41350,41450,41450,41350,2565
|
|
20241007,135100,35767966400,41450,41450,41450,41400,276
|
|
20241007,135000,35756526600,41450,41500,41500,41400,880
|
|
20241007,134900,35720050500,41450,41400,41500,41400,1192
|
|
20241007,134800,35670660800,41500,41450,41500,41400,3173
|
|
20241007,134700,35539294750,41400,41450,41500,41400,1827
|
|
20241007,134600,35463589150,41400,41550,41650,41400,4519
|
|
20241007,134500,35276051700,41550,41650,41650,41550,1068
|
|
20241007,134400,35231617150,41650,41600,41650,41550,655
|
|
20241007,134300,35204367050,41600,41600,41650,41550,1379
|
|
20241007,134200,35147005200,41650,41700,41700,41600,378
|
|
20241007,134100,35131264100,41650,41700,41750,41600,1064
|
|
20241007,134000,35086969600,41750,41600,41800,41600,610
|
|
20241007,133900,35061501300,41600,41600,41650,41550,1872
|
|
20241007,133800,34983691550,41600,41600,41700,41600,625
|
|
20241007,133700,34957688550,41600,41550,41700,41550,1280
|
|
20241007,133600,34904424000,41550,41650,41650,41500,5517
|
|
20241007,133500,34675020150,41600,41800,41850,41550,8824
|
|
20241007,133400,34307214050,41800,41750,41800,41750,1402
|
|
20241007,133300,34248638500,41750,41700,41800,41700,2671
|
|
20241007,133200,34137133600,41700,41800,41900,41700,4902
|
|
20241007,133100,33932430700,41800,41900,42000,41750,6908
|
|
20241007,133000,33643170300,41800,42400,42550,41650,18888
|
|
20241007,132900,32850618200,42450,42550,42550,42100,8374
|
|
20241007,132800,32496437000,42550,42850,42900,42200,14879
|
|
20241007,132700,31864107350,42900,42550,43350,42300,58677
|
|
20241007,132600,29342126500,42550,42200,42600,41850,21149
|
|
20241007,132500,28448291900,42200,41900,42600,41800,34041
|
|
20241007,132400,27011113700,41950,41900,41950,41850,395
|
|
20241007,132300,26994558100,41950,41900,41950,41850,208
|
|
20241007,132200,26985839500,41950,41900,41950,41800,1199
|
|
20241007,132100,26935647800,41950,41800,42000,41800,1189
|
|
20241007,132000,26885867700,41800,41800,41900,41800,1163
|
|
20241007,131900,26837197750,41800,41850,41950,41800,1439
|
|
20241007,131800,26776932900,41900,41900,42000,41800,1210
|
|
20241007,131700,26726240150,41900,42100,42100,41900,2559
|
|
20241007,131600,26618716650,42100,42200,42250,42100,1528
|
|
20241007,131500,26554230300,42150,42200,42300,42100,457
|
|
20241007,131400,26534953550,42200,42100,42300,42050,1276
|
|
20241007,131300,26481196250,42100,42650,42650,42050,3864
|
|
20241007,131200,26317868150,42650,42350,42750,42300,7076
|
|
20241007,131100,26016749700,42400,42450,42450,42350,2891
|
|
20241007,131000,25894098300,42450,42400,42550,42400,3343
|
|
20241007,130900,25752122500,42400,42450,42500,42300,4835
|
|
20241007,130800,25546867050,42350,42350,42500,42350,6361
|
|
20241007,130700,25277020300,42300,42300,42350,42150,1750
|
|
20241007,130600,25203043600,42350,42300,42350,42150,4917
|
|
20241007,130500,24995252200,42350,42150,42350,42000,6426
|
|
20241007,130400,24724363550,42150,42050,42150,42000,3105
|
|
20241007,130300,24593648350,42050,41850,42050,41850,3562
|
|
20241007,130200,24444363350,41800,41950,41950,41800,876
|
|
20241007,130100,24407707650,41950,41900,41950,41900,440
|
|
20241007,130000,24389264750,41950,41900,42050,41900,643
|
|
20241007,125900,24362266600,41900,41750,41900,41700,4499
|
|
20241007,125800,24174241450,41750,41800,41800,41750,329
|
|
20241007,125700,24160504750,41750,41850,41850,41750,823
|
|
20241007,125600,24126103050,41900,41800,41900,41750,812
|
|
20241007,125500,24092158450,41750,41900,41900,41750,609
|
|
20241007,125400,24066686900,41900,41800,41900,41750,2407
|
|
20241007,125300,23966051350,41800,41900,41950,41800,1015
|
|
20241007,125200,23923579850,41900,42000,42000,41900,636
|
|
20241007,125100,23896908100,42000,42050,42050,42000,543
|
|
20241007,125000,23874094700,42050,42000,42050,41950,395
|
|
20241007,124900,23857509950,42000,42050,42050,41900,882
|
|
20241007,124800,23820507950,42050,42000,42100,41950,654
|
|
20241007,124700,23793047400,42100,42100,42150,41950,1303
|
|
20241007,124600,23738274850,42100,42250,42300,42100,2776
|
|
20241007,124500,23621063150,42350,41950,42350,41950,6229
|
|
20241007,124400,23358348800,41950,41800,42000,41800,1587
|
|
20241007,124300,23291862100,41800,41750,41800,41650,902
|
|
20241007,124200,23254224700,41750,41700,41750,41650,946
|
|
20241007,124100,23214781750,41700,41700,41750,41700,640
|
|
20241007,124000,23188093700,41700,41700,41700,41650,1052
|
|
20241007,123900,23144234150,41700,41700,41700,41650,895
|
|
20241007,123800,23106933050,41700,41700,41750,41650,1168
|
|
20241007,123700,23058224350,41700,41750,41800,41700,546
|
|
20241007,123600,23035440000,41750,41650,41800,41650,1788
|
|
20241007,123500,22960843700,41650,41800,41850,41650,5521
|
|
20241007,123400,22730564650,41800,41850,41850,41800,481
|
|
20241007,123300,22710435150,41850,41850,41900,41850,515
|
|
20241007,123200,22688866700,41850,41850,41950,41800,767
|
|
20241007,123100,22656774600,41900,41900,41900,41900,224
|
|
20241007,123000,22647389000,41950,41900,41950,41800,721
|
|
20241007,122900,22617173700,41900,41850,41900,41850,525
|
|
20241007,122800,22595196200,41850,41850,41900,41850,668
|
|
20241007,122700,22567234750,41850,41950,41950,41850,411
|
|
20241007,122600,22550019000,41950,41850,41950,41850,204
|
|
20241007,122500,22541473000,41850,41850,41850,41750,1323
|
|
20241007,122400,22486177550,41850,41800,41850,41800,851
|
|
20241007,122300,22450605400,41800,41800,41900,41800,486
|
|
20241007,122200,22430285750,41800,41900,41900,41800,858
|
|
20241007,122100,22394389250,41900,41850,42000,41850,666
|
|
20241007,122000,22366447500,41950,41800,41950,41750,383
|
|
20241007,121900,22350427500,41750,41850,41850,41750,1787
|
|
20241007,121800,22275750950,41800,41850,41900,41800,828
|
|
20241007,121700,22241115800,41850,41850,41950,41850,648
|
|
20241007,121600,22213994750,41850,42000,42050,41850,1119
|
|
20241007,121500,22167072900,42000,41800,42000,41800,960
|
|
20241007,121400,22126859050,41800,41850,41900,41800,950
|
|
20241007,121300,22087126050,41850,41850,41850,41750,1420
|
|
20241007,121200,22027794500,41850,41750,41900,41750,2121
|
|
20241007,121100,21939174550,41750,41950,42000,41750,1930
|
|
20241007,121000,21858430050,41950,41850,42000,41800,1379
|
|
20241007,120900,21800664150,41850,41950,42000,41750,6044
|
|
20241007,120800,21547872500,41950,41950,42000,41900,4069
|
|
20241007,120700,21377198300,41950,42350,42400,41900,10802
|
|
20241007,120600,20922970050,42350,42350,42500,42350,1372
|
|
20241007,120500,20864768050,42350,42250,42500,42150,3999
|
|
20241007,120400,20695271550,42250,42550,42650,42150,6869
|
|
20241007,120300,20404316900,42450,42850,42900,42400,6347
|
|
20241007,120200,20133926450,42850,42850,42900,42750,3215
|
|
20241007,120100,19996111150,42800,42650,42850,42650,4320
|
|
20241007,120000,19811462150,42650,42800,43000,42650,9014
|
|
20241007,115900,19425195150,42800,42850,43150,42800,14416
|
|
20241007,115800,18805534400,42900,43050,43100,42750,13427
|
|
20241007,115700,18229226450,43050,43000,43150,42750,27888
|
|
20241007,115600,17029697550,42950,42150,43150,42150,57953
|
|
20241007,115500,14546516150,42150,42050,42150,42000,2153
|
|
20241007,115400,14455915100,42000,42100,42100,42000,1122
|
|
20241007,115300,14408745550,42100,42050,42100,42050,1127
|
|
20241007,115200,14361325050,42050,42050,42050,41950,1484
|
|
20241007,115100,14298950400,42100,42050,42200,42000,2682
|
|
20241007,115000,14186061950,42050,42000,42050,41950,1313
|
|
20241007,114900,14130921450,42000,41850,42000,41800,618
|
|
20241007,114800,14105019600,41800,42150,42250,41750,4613
|
|
20241007,114700,13911334950,42200,41900,42200,41900,7267
|
|
20241007,114600,13606051500,41900,41800,41950,41800,2036
|
|
20241007,114500,13520801750,41800,41600,41850,41600,1300
|
|
20241007,114400,13466541850,41600,41650,41650,41600,133
|
|
20241007,114300,13461006550,41650,41600,41650,41600,96
|
|
20241007,114200,13457008300,41550,41650,41650,41550,460
|
|
20241007,114100,13437873100,41700,41550,41700,41550,157
|
|
20241007,114000,13431339550,41600,41600,41600,41550,142
|
|
20241007,113900,13425433300,41500,41550,41600,41500,254
|
|
20241007,113800,13414883250,41550,41500,41550,41500,317
|
|
20241007,113700,13401716050,41500,41550,41550,41500,707
|
|
20241007,113600,13372373750,41500,41600,41600,41500,1255
|
|
20241007,113500,13320268200,41600,41650,41650,41600,850
|
|
20241007,113400,13284906700,41650,41650,41650,41600,572
|
|
20241007,113300,13261093800,41600,41700,41700,41600,1979
|
|
20241007,113200,13178659750,41700,41700,41750,41700,1690
|
|
20241007,113100,13108181850,41700,41700,41800,41700,420
|
|
20241007,113000,13090647400,41750,41700,41750,41700,425
|
|
20241007,112900,13072919600,41700,41700,41750,41700,1190
|
|
20241007,112800,13023276000,41700,41750,41800,41700,1427
|
|
20241007,112700,12963697750,41800,41850,41850,41750,878
|
|
20241007,112600,12927014650,41800,41750,41850,41700,1392
|
|
20241007,112500,12868846600,41750,41750,41800,41700,1206
|
|
20241007,112400,12818499550,41750,41750,41800,41750,632
|
|
20241007,112300,12792109800,41750,41800,41800,41750,891
|
|
20241007,112200,12754902950,41750,41700,41750,41650,1608
|
|
20241007,112100,12687884250,41700,41800,41950,41650,6176
|
|
20241007,112000,12429445750,41800,41750,42100,41700,7089
|
|
20241007,111900,12132268350,41750,41600,41750,41500,4406
|
|
20241007,111800,11948823200,41600,41400,41600,41400,1616
|
|
20241007,111700,11881708850,41400,41350,41400,41300,394
|
|
20241007,111600,11865411750,41350,41250,41350,41250,202
|
|
20241007,111500,11857070050,41250,41300,41300,41250,45
|
|
20241007,111400,11855211650,41250,41250,41250,41250,483
|
|
20241007,111300,11835287900,41250,41250,41300,41250,19
|
|
20241007,111200,11834503650,41250,41300,41300,41250,259
|
|
20241007,111100,11823808650,41300,41300,41350,41300,283
|
|
20241007,111000,11812115250,41350,41300,41350,41250,54
|
|
20241007,110900,11809884800,41300,41300,41350,41300,63
|
|
20241007,110800,11807281650,41350,41250,41350,41200,522
|
|
20241007,110700,11785769500,41250,41250,41350,41250,323
|
|
20241007,110600,11772439800,41250,41300,41350,41250,827
|
|
20241007,110500,11738310450,41350,41300,41350,41300,163
|
|
20241007,110400,11731574150,41350,41350,41350,41300,300
|
|
20241007,110300,11719175400,41350,41350,41400,41350,176
|
|
20241007,110200,11711897750,41350,41350,41400,41350,83
|
|
20241007,110100,11708464900,41400,41350,41450,41350,330
|
|
20241007,110000,11694808550,41350,41400,41400,41350,55
|
|
20241007,105900,11692532900,41400,41400,41400,41400,78
|
|
20241007,105800,11689303700,41400,41350,41400,41300,420
|
|
20241007,105700,11671940900,41350,41350,41400,41350,137
|
|
20241007,105600,11666272200,41350,41400,41400,41300,271
|
|
20241007,105500,11655065550,41400,41550,41600,41400,859
|
|
20241007,105400,11619422500,41550,41450,41600,41450,353
|
|
20241007,105300,11604761650,41500,41500,41550,41450,466
|
|
20241007,105200,11585422650,41500,41550,41550,41450,1353
|
|
20241007,105100,11529250550,41550,41400,41550,41400,2159
|
|
20241007,105000,11439673450,41400,41250,41400,41200,643
|
|
20241007,104900,11413102750,41250,41250,41250,41250,227
|
|
20241007,104800,11403739000,41250,41200,41250,41200,176
|
|
20241007,104700,11396480400,41300,41250,41300,41200,336
|
|
20241007,104600,11382622050,41200,41200,41250,41200,975
|
|
20241007,104500,11342451900,41200,41250,41250,41200,185
|
|
20241007,104400,11334829800,41250,41250,41250,41200,611
|
|
20241007,104300,11309654850,41200,41250,41250,41200,622
|
|
20241007,104200,11284000650,41250,41300,41300,41250,84
|
|
20241007,104100,11280532450,41300,41300,41300,41250,895
|
|
20241007,104000,11243590600,41300,41300,41300,41250,519
|
|
20241007,103900,11222175250,41300,41300,41300,41250,248
|
|
20241007,103800,11211935300,41300,41300,41300,41300,157
|
|
20241007,103700,11205451200,41300,41300,41350,41250,242
|
|
20241007,103600,11195458250,41250,41300,41300,41250,173
|
|
20241007,103500,11188314950,41300,41300,41300,41250,244
|
|
20241007,103400,11178240950,41250,41300,41300,41250,311
|
|
20241007,103300,11165411800,41250,41250,41300,41250,426
|
|
20241007,103200,11147819050,41250,41200,41250,41200,31
|
|
20241007,103100,11146541100,41200,41250,41250,41200,324
|
|
20241007,103000,11133176200,41250,41300,41300,41250,290
|
|
20241007,102900,11121209750,41300,41300,41300,41250,439
|
|
20241007,102800,11103092950,41300,41250,41300,41250,160
|
|
20241007,102700,11096489300,41200,41200,41250,41200,756
|
|
20241007,102600,11065342050,41200,41250,41250,41200,99
|
|
20241007,102500,11061258500,41250,41300,41300,41200,716
|
|
20241007,102400,11031727650,41250,41250,41350,41250,421
|
|
20241007,102300,11014350800,41300,41250,41300,41250,190
|
|
20241007,102200,11006512100,41300,41250,41300,41250,241
|
|
20241007,102100,10996564800,41300,41300,41300,41250,416
|
|
20241007,102000,10979399300,41250,41300,41300,41250,275
|
|
20241007,101900,10968049600,41300,41200,41300,41200,595
|
|
20241007,101800,10943513600,41200,41250,41250,41200,179
|
|
20241007,101700,10936132500,41250,41250,41300,41200,620
|
|
20241007,101600,10910557250,41300,41350,41350,41250,1265
|
|
20241007,101500,10858331800,41400,41350,41400,41350,311
|
|
20241007,101400,10845471450,41400,41400,41400,41400,452
|
|
20241007,101300,10826758650,41350,41350,41400,41350,129
|
|
20241007,101200,10821423200,41350,41350,41400,41350,120
|
|
20241007,101100,10816459950,41400,41450,41500,41350,379
|
|
20241007,101000,10800766100,41450,41450,41550,41400,1833
|
|
20241007,100900,10724719850,41450,41350,41450,41350,442
|
|
20241007,100800,10706427000,41350,41300,41350,41250,366
|
|
20241007,100700,10691322250,41250,41350,41350,41200,296
|
|
20241007,100600,10679111150,41350,41300,41450,41200,379
|
|
20241007,100500,10663468850,41250,41300,41300,41250,468
|
|
20241007,100400,10644160700,41300,41250,41350,41250,503
|
|
20241007,100300,10623396600,41350,41250,41350,41200,513
|
|
20241007,100200,10602244000,41250,41300,41350,41200,752
|
|
20241007,100100,10571229550,41300,41350,41350,41250,1311
|
|
20241007,100000,10517120350,41400,41250,41450,41250,1554
|
|
20241007,095900,10452879100,41250,41350,41400,41250,1261
|
|
20241007,095800,10400764400,41400,41400,41450,41350,769
|
|
20241007,095700,10368932350,41400,41450,41450,41400,1302
|
|
20241007,095600,10314987000,41450,41350,41450,41350,752
|
|
20241007,095500,10283857950,41350,41250,41350,41250,467
|
|
20241007,095400,10264568550,41200,41300,41300,41200,607
|
|
20241007,095300,10239527650,41300,41300,41350,41300,442
|
|
20241007,095200,10221272400,41300,41350,41400,41250,1182
|
|
20241007,095100,10172436500,41400,41050,41400,41050,2438
|
|
20241007,095000,10071743350,41050,41000,41100,40950,2542
|
|
20241007,094900,9967514050,41000,41050,41100,40950,5487
|
|
20241007,094800,9742410700,41050,41200,41200,41050,2706
|
|
20241007,094700,9631147800,41200,41150,41200,41100,1531
|
|
20241007,094600,9568085350,41100,41350,41400,41100,3841
|
|
20241007,094500,9409831500,41400,41300,41400,41300,541
|
|
20241007,094400,9387469650,41300,41400,41400,41250,1505
|
|
20241007,094300,9325353700,41450,41350,41450,41350,293
|
|
20241007,094200,9313227600,41400,41450,41450,41350,808
|
|
20241007,094100,9279768300,41450,41300,41450,41300,887
|
|
20241007,094000,9243054900,41350,41250,41400,41200,1185
|
|
20241007,093900,9194116900,41250,41300,41300,41200,2067
|
|
20241007,093800,9108852400,41300,41350,41450,41300,2330
|
|
20241007,093700,9012510400,41400,41600,41600,41200,6429
|
|
20241007,093600,8746407400,41600,41700,41800,41600,2105
|
|
20241007,093500,8658754600,41750,41700,41800,41650,2197
|
|
20241007,093400,8567154800,41750,41650,41850,41650,598
|
|
20241007,093300,8542209450,41650,41650,41750,41500,2974
|
|
20241007,093200,8418534350,41650,41800,41900,41650,1445
|
|
20241007,093100,8358147950,41950,42000,42050,41650,5273
|
|
20241007,093000,8137522300,42000,42100,42100,41950,1932
|
|
20241007,092900,8056361250,42100,42150,42200,42050,735
|
|
20241007,092800,8025395850,42200,41950,42200,41950,1595
|
|
20241007,092700,7958342000,42000,42200,42250,41900,5753
|
|
20241007,092600,7716545450,42200,42250,42300,42100,1463
|
|
20241007,092500,7654808050,42250,42400,42500,42100,3969
|
|
20241007,092400,7487132000,42400,41950,42650,41950,9198
|
|
20241007,092300,7097436000,41900,42000,42050,41800,2691
|
|
20241007,092200,6984558350,42000,42150,42350,41900,6159
|
|
20241007,092100,6725083400,42200,42450,42500,42150,17334
|
|
20241007,092000,5991338900,42500,41950,42500,41850,22901
|
|
20241007,091900,5025304750,41950,41550,42000,41500,11851
|
|
20241007,091800,4529730700,41550,41450,41550,41400,1197
|
|
20241007,091700,4480081650,41400,41350,41500,41250,1106
|
|
20241007,091600,4434339750,41350,41450,41450,41300,1036
|
|
20241007,091500,4391466300,41500,41550,41550,41350,1539
|
|
20241007,091400,4327626300,41550,41350,41650,41250,3941
|
|
20241007,091300,4164094950,41350,41150,41350,41100,2018
|
|
20241007,091200,4080862650,41200,41350,41400,41200,3099
|
|
20241007,091100,3952958000,41350,41500,41500,41250,1831
|
|
20241007,091000,3877208150,41500,41550,41600,41400,1651
|
|
20241007,090900,3808703900,41500,41450,41600,41400,2415
|
|
20241007,090800,3708406550,41450,41550,41550,41300,1516
|
|
20241007,090700,3645638250,41550,41650,41700,41450,4194
|
|
20241007,090600,3471245650,41650,41450,41700,41450,8036
|
|
20241007,090500,3137138000,41450,41150,41550,41050,4851
|
|
20241007,090400,2936935950,41150,41400,41400,41000,7398
|
|
20241007,090300,2632379400,41400,41550,41550,41200,8194
|
|
20241007,090200,2293519100,41550,41500,41650,41450,6700
|
|
20241007,090100,2015320850,41450,41650,41750,41450,12251
|
|
20241007,090000,1505653600,41650,41700,41900,41600,35776
|