778 lines
40 KiB
CSV
778 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,215400,2056428500,44250,44250,44250,44250,0
|
|
20241007,215300,2056428500,44250,44250,44250,44250,0
|
|
20241007,215200,2056428500,44250,44250,44250,44250,0
|
|
20241007,215100,2056428500,44250,44250,44250,44250,0
|
|
20241007,215000,2056428500,44250,44250,44250,44250,0
|
|
20241007,214900,2056428500,44250,44250,44250,44250,0
|
|
20241007,214800,2056428500,44250,44250,44250,44250,0
|
|
20241007,214700,2056428500,44250,44250,44250,44250,0
|
|
20241007,214600,2056428500,44250,44250,44250,44250,0
|
|
20241007,214500,2056428500,44250,44250,44250,44250,0
|
|
20241007,214400,2056428500,44250,44250,44250,44250,0
|
|
20241007,214300,2056428500,44250,44250,44250,44250,0
|
|
20241007,214200,2056428500,44250,44250,44250,44250,0
|
|
20241007,214100,2056428500,44250,44250,44250,44250,0
|
|
20241007,214000,2056428500,44250,44250,44250,44250,0
|
|
20241007,213900,2056428500,44250,44250,44250,44250,0
|
|
20241007,213800,2056428500,44250,44250,44250,44250,0
|
|
20241007,213700,2056428500,44250,44250,44250,44250,0
|
|
20241007,213600,2056428500,44250,44250,44250,44250,0
|
|
20241007,213500,2056428500,44250,44250,44250,44250,0
|
|
20241007,213400,2056428500,44250,44250,44250,44250,0
|
|
20241007,213300,2056428500,44250,44250,44250,44250,0
|
|
20241007,213200,2056428500,44250,44250,44250,44250,0
|
|
20241007,213100,2056428500,44250,44250,44250,44250,0
|
|
20241007,213000,2056428500,44250,44250,44250,44250,0
|
|
20241007,212900,2056428500,44250,44250,44250,44250,0
|
|
20241007,212800,2056428500,44250,44250,44250,44250,0
|
|
20241007,212700,2056428500,44250,44250,44250,44250,0
|
|
20241007,212600,2056428500,44250,44250,44250,44250,0
|
|
20241007,212500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,212400,2056428500,44250,44250,44250,44250,0
|
|
20241007,212300,2056428500,44250,44250,44250,44250,0
|
|
20241007,212200,2056428500,44250,44250,44250,44250,0
|
|
20241007,212100,2056428500,44250,44250,44250,44250,0
|
|
20241007,212000,2056428500,44250,44250,44250,44250,0
|
|
20241007,211900,2056428500,44250,44250,44250,44250,0
|
|
20241007,211800,2056428500,44250,44250,44250,44250,0
|
|
20241007,211700,2056428500,44250,44250,44250,44250,0
|
|
20241007,211600,2056428500,44250,44250,44250,44250,0
|
|
20241007,211500,2056428500,44250,44250,44250,44250,0
|
|
20241007,211400,2056428500,44250,44250,44250,44250,0
|
|
20241007,211300,2056428500,44250,44250,44250,44250,0
|
|
20241007,211200,2056428500,44250,44250,44250,44250,0
|
|
20241007,211100,2056428500,44250,44250,44250,44250,0
|
|
20241007,211000,2056428500,44250,44250,44250,44250,0
|
|
20241007,210900,2056428500,44250,44250,44250,44250,0
|
|
20241007,210800,2056428500,44250,44250,44250,44250,0
|
|
20241007,210700,2056428500,44250,44250,44250,44250,0
|
|
20241007,210600,2056428500,44250,44250,44250,44250,0
|
|
20241007,210500,2056428500,44250,44250,44250,44250,0
|
|
20241007,210400,2056428500,44250,44250,44250,44250,0
|
|
20241007,210300,2056428500,44250,44250,44250,44250,0
|
|
20241007,210200,2056428500,44250,44250,44250,44250,0
|
|
20241007,210100,2056428500,44250,44250,44250,44250,0
|
|
20241007,210000,2056428500,44250,44250,44250,44250,0
|
|
20241007,205900,2056428500,44250,44250,44250,44250,0
|
|
20241007,205800,2056428500,44250,44250,44250,44250,0
|
|
20241007,205700,2056428500,44250,44250,44250,44250,0
|
|
20241007,205600,2056428500,44250,44250,44250,44250,0
|
|
20241007,205500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,205400,2056428500,44250,44250,44250,44250,0
|
|
20241007,205300,2056428500,44250,44250,44250,44250,0
|
|
20241007,205200,2056428500,44250,44250,44250,44250,0
|
|
20241007,205100,2056428500,44250,44250,44250,44250,0
|
|
20241007,205000,2056428500,44250,44250,44250,44250,0
|
|
20241007,204900,2056428500,44250,44250,44250,44250,0
|
|
20241007,204800,2056428500,44250,44250,44250,44250,0
|
|
20241007,204700,2056428500,44250,44250,44250,44250,0
|
|
20241007,204600,2056428500,44250,44250,44250,44250,0
|
|
20241007,204500,2056428500,44250,44250,44250,44250,0
|
|
20241007,204400,2056428500,44250,44250,44250,44250,0
|
|
20241007,204300,2056428500,44250,44250,44250,44250,0
|
|
20241007,204200,2056428500,44250,44250,44250,44250,0
|
|
20241007,204100,2056428500,44250,44250,44250,44250,0
|
|
20241007,204000,2056428500,44250,44250,44250,44250,0
|
|
20241007,203900,2056428500,44250,44250,44250,44250,0
|
|
20241007,203800,2056428500,44250,44250,44250,44250,0
|
|
20241007,203700,2056428500,44250,44250,44250,44250,0
|
|
20241007,203600,2056428500,44250,44250,44250,44250,0
|
|
20241007,203500,2056428500,44250,44250,44250,44250,0
|
|
20241007,203400,2056428500,44250,44250,44250,44250,0
|
|
20241007,203300,2056428500,44250,44250,44250,44250,0
|
|
20241007,203200,2056428500,44250,44250,44250,44250,0
|
|
20241007,203100,2056428500,44250,44250,44250,44250,0
|
|
20241007,203000,2056428500,44250,44250,44250,44250,0
|
|
20241007,202900,2056428500,44250,44250,44250,44250,0
|
|
20241007,202800,2056428500,44250,44250,44250,44250,0
|
|
20241007,202700,2056428500,44250,44250,44250,44250,0
|
|
20241007,202600,2056428500,44250,44250,44250,44250,0
|
|
20241007,202500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,202400,2056428500,44250,44250,44250,44250,0
|
|
20241007,202300,2056428500,44250,44250,44250,44250,0
|
|
20241007,202200,2056428500,44250,44250,44250,44250,0
|
|
20241007,202100,2056428500,44250,44250,44250,44250,0
|
|
20241007,202000,2056428500,44250,44250,44250,44250,0
|
|
20241007,201900,2056428500,44250,44250,44250,44250,0
|
|
20241007,201800,2056428500,44250,44250,44250,44250,0
|
|
20241007,201700,2056428500,44250,44250,44250,44250,0
|
|
20241007,201600,2056428500,44250,44250,44250,44250,0
|
|
20241007,201500,2056428500,44250,44250,44250,44250,0
|
|
20241007,201400,2056428500,44250,44250,44250,44250,0
|
|
20241007,201300,2056428500,44250,44250,44250,44250,0
|
|
20241007,201200,2056428500,44250,44250,44250,44250,0
|
|
20241007,201100,2056428500,44250,44250,44250,44250,0
|
|
20241007,201000,2056428500,44250,44250,44250,44250,0
|
|
20241007,200900,2056428500,44250,44250,44250,44250,0
|
|
20241007,200800,2056428500,44250,44250,44250,44250,0
|
|
20241007,200700,2056428500,44250,44250,44250,44250,0
|
|
20241007,200600,2056428500,44250,44250,44250,44250,0
|
|
20241007,200500,2056428500,44250,44250,44250,44250,0
|
|
20241007,200400,2056428500,44250,44250,44250,44250,0
|
|
20241007,200300,2056428500,44250,44250,44250,44250,0
|
|
20241007,200200,2056428500,44250,44250,44250,44250,0
|
|
20241007,200100,2056428500,44250,44250,44250,44250,0
|
|
20241007,200000,2056428500,44250,44250,44250,44250,0
|
|
20241007,195900,2056428500,44250,44250,44250,44250,0
|
|
20241007,195800,2056428500,44250,44250,44250,44250,0
|
|
20241007,195700,2056428500,44250,44250,44250,44250,0
|
|
20241007,195600,2056428500,44250,44250,44250,44250,0
|
|
20241007,195500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,195400,2056428500,44250,44250,44250,44250,0
|
|
20241007,195300,2056428500,44250,44250,44250,44250,0
|
|
20241007,195200,2056428500,44250,44250,44250,44250,0
|
|
20241007,195100,2056428500,44250,44250,44250,44250,0
|
|
20241007,195000,2056428500,44250,44250,44250,44250,0
|
|
20241007,194900,2056428500,44250,44250,44250,44250,0
|
|
20241007,194800,2056428500,44250,44250,44250,44250,0
|
|
20241007,194700,2056428500,44250,44250,44250,44250,0
|
|
20241007,194600,2056428500,44250,44250,44250,44250,0
|
|
20241007,194500,2056428500,44250,44250,44250,44250,0
|
|
20241007,194400,2056428500,44250,44250,44250,44250,0
|
|
20241007,194300,2056428500,44250,44250,44250,44250,0
|
|
20241007,194200,2056428500,44250,44250,44250,44250,0
|
|
20241007,194100,2056428500,44250,44250,44250,44250,0
|
|
20241007,194000,2056428500,44250,44250,44250,44250,0
|
|
20241007,193900,2056428500,44250,44250,44250,44250,0
|
|
20241007,193800,2056428500,44250,44250,44250,44250,0
|
|
20241007,193700,2056428500,44250,44250,44250,44250,0
|
|
20241007,193600,2056428500,44250,44250,44250,44250,0
|
|
20241007,193500,2056428500,44250,44250,44250,44250,0
|
|
20241007,193400,2056428500,44250,44250,44250,44250,0
|
|
20241007,193300,2056428500,44250,44250,44250,44250,0
|
|
20241007,193200,2056428500,44250,44250,44250,44250,0
|
|
20241007,193100,2056428500,44250,44250,44250,44250,0
|
|
20241007,193000,2056428500,44250,44250,44250,44250,0
|
|
20241007,192900,2056428500,44250,44250,44250,44250,0
|
|
20241007,192800,2056428500,44250,44250,44250,44250,0
|
|
20241007,192700,2056428500,44250,44250,44250,44250,0
|
|
20241007,192600,2056428500,44250,44250,44250,44250,0
|
|
20241007,192500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,192400,2056428500,44250,44250,44250,44250,0
|
|
20241007,192300,2056428500,44250,44250,44250,44250,0
|
|
20241007,192200,2056428500,44250,44250,44250,44250,0
|
|
20241007,192100,2056428500,44250,44250,44250,44250,0
|
|
20241007,192000,2056428500,44250,44250,44250,44250,0
|
|
20241007,191900,2056428500,44250,44250,44250,44250,0
|
|
20241007,191800,2056428500,44250,44250,44250,44250,0
|
|
20241007,191700,2056428500,44250,44250,44250,44250,0
|
|
20241007,191600,2056428500,44250,44250,44250,44250,0
|
|
20241007,191500,2056428500,44250,44250,44250,44250,0
|
|
20241007,191400,2056428500,44250,44250,44250,44250,0
|
|
20241007,191300,2056428500,44250,44250,44250,44250,0
|
|
20241007,191200,2056428500,44250,44250,44250,44250,0
|
|
20241007,191100,2056428500,44250,44250,44250,44250,0
|
|
20241007,191000,2056428500,44250,44250,44250,44250,0
|
|
20241007,190900,2056428500,44250,44250,44250,44250,0
|
|
20241007,190800,2056428500,44250,44250,44250,44250,0
|
|
20241007,190700,2056428500,44250,44250,44250,44250,0
|
|
20241007,190600,2056428500,44250,44250,44250,44250,0
|
|
20241007,190500,2056428500,44250,44250,44250,44250,0
|
|
20241007,190400,2056428500,44250,44250,44250,44250,0
|
|
20241007,190300,2056428500,44250,44250,44250,44250,0
|
|
20241007,190200,2056428500,44250,44250,44250,44250,0
|
|
20241007,190100,2056428500,44250,44250,44250,44250,0
|
|
20241007,190000,2056428500,44250,44250,44250,44250,0
|
|
20241007,185900,2056428500,44250,44250,44250,44250,0
|
|
20241007,185800,2056428500,44250,44250,44250,44250,0
|
|
20241007,185700,2056428500,44250,44250,44250,44250,0
|
|
20241007,185600,2056428500,44250,44250,44250,44250,0
|
|
20241007,185500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,185400,2056428500,44250,44250,44250,44250,0
|
|
20241007,185300,2056428500,44250,44250,44250,44250,0
|
|
20241007,185200,2056428500,44250,44250,44250,44250,0
|
|
20241007,185100,2056428500,44250,44250,44250,44250,0
|
|
20241007,185000,2056428500,44250,44250,44250,44250,0
|
|
20241007,184900,2056428500,44250,44250,44250,44250,0
|
|
20241007,184800,2056428500,44250,44250,44250,44250,0
|
|
20241007,184700,2056428500,44250,44250,44250,44250,0
|
|
20241007,184600,2056428500,44250,44250,44250,44250,0
|
|
20241007,184500,2056428500,44250,44250,44250,44250,0
|
|
20241007,184400,2056428500,44250,44250,44250,44250,0
|
|
20241007,184300,2056428500,44250,44250,44250,44250,0
|
|
20241007,184200,2056428500,44250,44250,44250,44250,0
|
|
20241007,184100,2056428500,44250,44250,44250,44250,0
|
|
20241007,184000,2056428500,44250,44250,44250,44250,0
|
|
20241007,183900,2056428500,44250,44250,44250,44250,0
|
|
20241007,183800,2056428500,44250,44250,44250,44250,0
|
|
20241007,183700,2056428500,44250,44250,44250,44250,0
|
|
20241007,183600,2056428500,44250,44250,44250,44250,0
|
|
20241007,183500,2056428500,44250,44250,44250,44250,0
|
|
20241007,183400,2056428500,44250,44250,44250,44250,0
|
|
20241007,183300,2056428500,44250,44250,44250,44250,0
|
|
20241007,183200,2056428500,44250,44250,44250,44250,0
|
|
20241007,183100,2056428500,44250,44250,44250,44250,0
|
|
20241007,183000,2056428500,44250,44250,44250,44250,0
|
|
20241007,182900,2056428500,44250,44250,44250,44250,0
|
|
20241007,182800,2056428500,44250,44250,44250,44250,0
|
|
20241007,182700,2056428500,44250,44250,44250,44250,0
|
|
20241007,182600,2056428500,44250,44250,44250,44250,0
|
|
20241007,182500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,182400,2056428500,44250,44250,44250,44250,0
|
|
20241007,182300,2056428500,44250,44250,44250,44250,0
|
|
20241007,182200,2056428500,44250,44250,44250,44250,0
|
|
20241007,182100,2056428500,44250,44250,44250,44250,0
|
|
20241007,182000,2056428500,44250,44250,44250,44250,0
|
|
20241007,181900,2056428500,44250,44250,44250,44250,0
|
|
20241007,181800,2056428500,44250,44250,44250,44250,0
|
|
20241007,181700,2056428500,44250,44250,44250,44250,0
|
|
20241007,181600,2056428500,44250,44250,44250,44250,0
|
|
20241007,181500,2056428500,44250,44250,44250,44250,0
|
|
20241007,181400,2056428500,44250,44250,44250,44250,0
|
|
20241007,181300,2056428500,44250,44250,44250,44250,0
|
|
20241007,181200,2056428500,44250,44250,44250,44250,0
|
|
20241007,181100,2056428500,44250,44250,44250,44250,0
|
|
20241007,181000,2056428500,44250,44250,44250,44250,0
|
|
20241007,180900,2056428500,44250,44250,44250,44250,0
|
|
20241007,180800,2056428500,44250,44250,44250,44250,0
|
|
20241007,180700,2056428500,44250,44250,44250,44250,0
|
|
20241007,180600,2056428500,44250,44250,44250,44250,0
|
|
20241007,180500,2056428500,44250,44250,44250,44250,0
|
|
20241007,180400,2056428500,44250,44250,44250,44250,0
|
|
20241007,180300,2056428500,44250,44250,44250,44250,0
|
|
20241007,180200,2056428500,44250,44250,44250,44250,0
|
|
20241007,180100,2056428500,44250,44250,44250,44250,0
|
|
20241007,180000,2056428500,44250,44250,44250,44250,0
|
|
20241007,175900,2056428500,44250,44250,44250,44250,0
|
|
20241007,175800,2056428500,44250,44250,44250,44250,0
|
|
20241007,175700,2056428500,44250,44250,44250,44250,0
|
|
20241007,175600,2056428500,44250,44250,44250,44250,0
|
|
20241007,175500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,175400,2056428500,44250,44250,44250,44250,0
|
|
20241007,175300,2056428500,44250,44250,44250,44250,0
|
|
20241007,175200,2056428500,44250,44250,44250,44250,0
|
|
20241007,175100,2056428500,44250,44250,44250,44250,0
|
|
20241007,175000,2056428500,44250,44250,44250,44250,0
|
|
20241007,174900,2056428500,44250,44250,44250,44250,0
|
|
20241007,174800,2056428500,44250,44250,44250,44250,0
|
|
20241007,174700,2056428500,44250,44250,44250,44250,0
|
|
20241007,174600,2056428500,44250,44250,44250,44250,0
|
|
20241007,174500,2056428500,44250,44250,44250,44250,0
|
|
20241007,174400,2056428500,44250,44250,44250,44250,0
|
|
20241007,174300,2056428500,44250,44250,44250,44250,0
|
|
20241007,174200,2056428500,44250,44250,44250,44250,0
|
|
20241007,174100,2056428500,44250,44250,44250,44250,0
|
|
20241007,174000,2056428500,44250,44250,44250,44250,0
|
|
20241007,173900,2056428500,44250,44250,44250,44250,0
|
|
20241007,173800,2056428500,44250,44250,44250,44250,0
|
|
20241007,173700,2056428500,44250,44250,44250,44250,0
|
|
20241007,173600,2056428500,44250,44250,44250,44250,0
|
|
20241007,173500,2056428500,44250,44250,44250,44250,0
|
|
20241007,173400,2056428500,44250,44250,44250,44250,0
|
|
20241007,173300,2056428500,44250,44250,44250,44250,0
|
|
20241007,173200,2056428500,44250,44250,44250,44250,0
|
|
20241007,173100,2056428500,44250,44250,44250,44250,0
|
|
20241007,173000,2056428500,44250,44250,44250,44250,0
|
|
20241007,172900,2056428500,44250,44250,44250,44250,0
|
|
20241007,172800,2056428500,44250,44250,44250,44250,0
|
|
20241007,172700,2056428500,44250,44250,44250,44250,0
|
|
20241007,172600,2056428500,44250,44250,44250,44250,0
|
|
20241007,172500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,172400,2056428500,44250,44250,44250,44250,0
|
|
20241007,172300,2056428500,44250,44250,44250,44250,0
|
|
20241007,172200,2056428500,44250,44250,44250,44250,0
|
|
20241007,172100,2056428500,44250,44250,44250,44250,0
|
|
20241007,172000,2056428500,44250,44250,44250,44250,0
|
|
20241007,171900,2056428500,44250,44250,44250,44250,0
|
|
20241007,171800,2056428500,44250,44250,44250,44250,0
|
|
20241007,171700,2056428500,44250,44250,44250,44250,0
|
|
20241007,171600,2056428500,44250,44250,44250,44250,0
|
|
20241007,171500,2056428500,44250,44250,44250,44250,0
|
|
20241007,171400,2056428500,44250,44250,44250,44250,0
|
|
20241007,171300,2056428500,44250,44250,44250,44250,0
|
|
20241007,171200,2056428500,44250,44250,44250,44250,0
|
|
20241007,171100,2056428500,44250,44250,44250,44250,0
|
|
20241007,171000,2056428500,44250,44250,44250,44250,0
|
|
20241007,170900,2056428500,44250,44250,44250,44250,0
|
|
20241007,170800,2056428500,44250,44250,44250,44250,0
|
|
20241007,170700,2056428500,44250,44250,44250,44250,0
|
|
20241007,170600,2056428500,44250,44250,44250,44250,0
|
|
20241007,170500,2056428500,44250,44250,44250,44250,0
|
|
20241007,170400,2056428500,44250,44250,44250,44250,0
|
|
20241007,170300,2056428500,44250,44250,44250,44250,0
|
|
20241007,170200,2056428500,44250,44250,44250,44250,0
|
|
20241007,170100,2056428500,44250,44250,44250,44250,0
|
|
20241007,170000,2056428500,44250,44250,44250,44250,0
|
|
20241007,165900,2056428500,44250,44250,44250,44250,0
|
|
20241007,165800,2056428500,44250,44250,44250,44250,0
|
|
20241007,165700,2056428500,44250,44250,44250,44250,0
|
|
20241007,165600,2056428500,44250,44250,44250,44250,0
|
|
20241007,165500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,165400,2056428500,44250,44250,44250,44250,0
|
|
20241007,165300,2056428500,44250,44250,44250,44250,0
|
|
20241007,165200,2056428500,44250,44250,44250,44250,0
|
|
20241007,165100,2056428500,44250,44250,44250,44250,0
|
|
20241007,165000,2056428500,44250,44250,44250,44250,0
|
|
20241007,164900,2056428500,44250,44250,44250,44250,0
|
|
20241007,164800,2056428500,44250,44250,44250,44250,0
|
|
20241007,164700,2056428500,44250,44250,44250,44250,0
|
|
20241007,164600,2056428500,44250,44250,44250,44250,0
|
|
20241007,164500,2056428500,44250,44250,44250,44250,0
|
|
20241007,164400,2056428500,44250,44250,44250,44250,0
|
|
20241007,164300,2056428500,44250,44250,44250,44250,0
|
|
20241007,164200,2056428500,44250,44250,44250,44250,0
|
|
20241007,164100,2056428500,44250,44250,44250,44250,0
|
|
20241007,164000,2056428500,44250,44250,44250,44250,0
|
|
20241007,163900,2056428500,44250,44250,44250,44250,0
|
|
20241007,163800,2056428500,44250,44250,44250,44250,0
|
|
20241007,163700,2056428500,44250,44250,44250,44250,0
|
|
20241007,163600,2056428500,44250,44250,44250,44250,0
|
|
20241007,163500,2056428500,44250,44250,44250,44250,0
|
|
20241007,163400,2056428500,44250,44250,44250,44250,0
|
|
20241007,163300,2056428500,44250,44250,44250,44250,0
|
|
20241007,163200,2056428500,44250,44250,44250,44250,0
|
|
20241007,163100,2056428500,44250,44250,44250,44250,0
|
|
20241007,163000,2056428500,44250,44250,44250,44250,0
|
|
20241007,162900,2056428500,44250,44250,44250,44250,0
|
|
20241007,162800,2056428500,44250,44250,44250,44250,0
|
|
20241007,162700,2056428500,44250,44250,44250,44250,0
|
|
20241007,162600,2056428500,44250,44250,44250,44250,0
|
|
20241007,162500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,162400,2056428500,44250,44250,44250,44250,0
|
|
20241007,162300,2056428500,44250,44250,44250,44250,0
|
|
20241007,162200,2056428500,44250,44250,44250,44250,0
|
|
20241007,162100,2056428500,44250,44250,44250,44250,0
|
|
20241007,162000,2056428500,44250,44250,44250,44250,0
|
|
20241007,161900,2056428500,44250,44250,44250,44250,0
|
|
20241007,161800,2056428500,44250,44250,44250,44250,0
|
|
20241007,161700,2056428500,44250,44250,44250,44250,0
|
|
20241007,161600,2056428500,44250,44250,44250,44250,0
|
|
20241007,161500,2056428500,44250,44250,44250,44250,0
|
|
20241007,161400,2056428500,44250,44250,44250,44250,0
|
|
20241007,161300,2056428500,44250,44250,44250,44250,0
|
|
20241007,161200,2056428500,44250,44250,44250,44250,0
|
|
20241007,161100,2056428500,44250,44250,44250,44250,0
|
|
20241007,161000,2056428500,44250,44250,44250,44250,0
|
|
20241007,160900,2056428500,44250,44250,44250,44250,0
|
|
20241007,160800,2056428500,44250,44250,44250,44250,0
|
|
20241007,160700,2056428500,44250,44250,44250,44250,0
|
|
20241007,160600,2056428500,44250,44250,44250,44250,0
|
|
20241007,160500,2056428500,44250,44250,44250,44250,0
|
|
20241007,160400,2056428500,44250,44250,44250,44250,0
|
|
20241007,160300,2056428500,44250,44250,44250,44250,0
|
|
20241007,160200,2056428500,44250,44250,44250,44250,0
|
|
20241007,160100,2056428500,44250,44250,44250,44250,0
|
|
20241007,160000,2056428500,44250,44250,44250,44250,0
|
|
20241007,155900,2056428500,44250,44250,44250,44250,0
|
|
20241007,155800,2056428500,44250,44250,44250,44250,0
|
|
20241007,155700,2056428500,44250,44250,44250,44250,0
|
|
20241007,155600,2056428500,44250,44250,44250,44250,0
|
|
20241007,155500,2056428500,44250,44250,44250,44250,1246
|
|
20241007,155400,2056428500,44250,44250,44250,44250,0
|
|
20241007,155300,2056428500,44250,44250,44250,44250,0
|
|
20241007,155200,2056428500,44250,44250,44250,44250,0
|
|
20241007,155100,2056428500,44250,44250,44250,44250,0
|
|
20241007,155000,2056428500,44250,44250,44250,44250,0
|
|
20241007,154900,2056428500,44250,44250,44250,44250,0
|
|
20241007,154800,2056428500,44250,44250,44250,44250,0
|
|
20241007,154700,2056428500,44250,44250,44250,44250,0
|
|
20241007,154600,2056428500,44250,44250,44250,44250,0
|
|
20241007,154500,2056428500,44250,44250,44250,44250,0
|
|
20241007,154400,2056428500,44250,44250,44250,44250,0
|
|
20241007,154300,2056428500,44250,44250,44250,44250,0
|
|
20241007,154200,2056428500,44250,44250,44250,44250,0
|
|
20241007,154100,2056428500,44250,44250,44250,44250,0
|
|
20241007,154000,2056428500,44250,44250,44250,44250,0
|
|
20241007,153900,2056428500,44250,44250,44250,44250,0
|
|
20241007,153800,2056428500,44250,44250,44250,44250,0
|
|
20241007,153700,2056428500,44250,44250,44250,44250,0
|
|
20241007,153600,2056428500,44250,44250,44250,44250,0
|
|
20241007,153500,2056428500,44250,44250,44250,44250,0
|
|
20241007,153400,2056428500,44250,44250,44250,44250,0
|
|
20241007,153300,2056428500,44250,44250,44250,44250,0
|
|
20241007,153200,2056428500,44250,44250,44250,44250,0
|
|
20241007,153100,2056428500,44250,44250,44250,44250,0
|
|
20241007,153000,2056428500,44250,44250,44250,44250,1246
|
|
20241007,152900,2001293000,44200,44200,44200,44200,0
|
|
20241007,152800,2001293000,44200,44200,44200,44200,0
|
|
20241007,152700,2001293000,44200,44200,44200,44200,0
|
|
20241007,152600,2001293000,44200,44200,44200,44200,0
|
|
20241007,152500,2001293000,44200,44200,44200,44200,0
|
|
20241007,152400,2001293000,44200,44200,44200,44200,0
|
|
20241007,152300,2001293000,44200,44200,44200,44200,0
|
|
20241007,152200,2001293000,44200,44200,44200,44200,0
|
|
20241007,152100,2001293000,44200,44200,44200,44200,0
|
|
20241007,152000,2001293000,44200,44200,44200,44200,0
|
|
20241007,151900,2001293000,44200,44050,44200,44050,60
|
|
20241007,151800,1998642500,44250,44200,44250,44200,5
|
|
20241007,151700,1998421450,44100,44050,44100,44050,42
|
|
20241007,151600,1996569850,44000,44200,44200,44000,242
|
|
20241007,151500,1985906800,44250,44150,44250,44100,24
|
|
20241007,151400,1984846400,44100,44100,44100,44100,10
|
|
20241007,151300,1984405400,44100,44200,44200,44100,21
|
|
20241007,151200,1983478300,44200,44200,44200,44200,105
|
|
20241007,151100,1978837300,44200,44200,44200,44200,11
|
|
20241007,151000,1978351100,44200,44300,44300,44200,158
|
|
20241007,150900,1971352500,44250,44250,44250,44250,20
|
|
20241007,150800,1970467500,44250,44200,44250,44150,275
|
|
20241007,150700,1958307300,44150,44050,44150,44050,241
|
|
20241007,150600,1947688500,44050,44100,44100,44050,76
|
|
20241007,150500,1944337050,44150,44050,44150,44050,196
|
|
20241007,150400,1935686950,44050,44100,44100,44050,157
|
|
20241007,150300,1928763650,44100,44150,44150,44100,63
|
|
20241007,150200,1925983600,44100,44100,44100,44100,93
|
|
20241007,150100,1921882300,44100,44150,44150,44100,803
|
|
20241007,150000,1886443500,44150,44300,44300,44150,489
|
|
20241007,145900,1864817650,44250,44250,44250,44250,201
|
|
20241007,145800,1855923400,44250,44250,44250,44250,14
|
|
20241007,145700,1855303900,44250,44250,44250,44250,31
|
|
20241007,145600,1853932150,44300,44300,44300,44300,105
|
|
20241007,145500,1849280650,44200,44250,44250,44200,48
|
|
20241007,145400,1847156850,44300,44300,44300,44250,201
|
|
20241007,145300,1838254250,44300,44300,44300,44300,28
|
|
20241007,145200,1837013850,44350,44350,44350,44300,150
|
|
20241007,145100,1830362900,44300,44300,44300,44300,58
|
|
20241007,145000,1827793500,44300,44350,44350,44300,23
|
|
20241007,144900,1826774450,44300,44300,44300,44300,133
|
|
20241007,144800,1820882550,44300,44350,44350,44300,8
|
|
20241007,144700,1820527900,44350,44300,44350,44300,2
|
|
20241007,144600,1820439250,44300,44350,44350,44300,119
|
|
20241007,144500,1815162100,44350,44400,44400,44350,77
|
|
20241007,144400,1811746900,44400,44400,44400,44400,43
|
|
20241007,144300,1809837700,44400,44350,44400,44300,18
|
|
20241007,144200,1809038900,44350,44350,44350,44350,4
|
|
20241007,144100,1808861500,44300,44300,44300,44300,3
|
|
20241007,144000,1808728600,44350,44350,44350,44300,186
|
|
20241007,143900,1800479550,44350,44350,44350,44300,22
|
|
20241007,143800,1799503900,44350,44300,44350,44300,11
|
|
20241007,143700,1799016550,44300,44350,44350,44300,11
|
|
20241007,143600,1798528750,44350,44350,44350,44300,34
|
|
20241007,143500,1797021350,44300,44300,44300,44300,14
|
|
20241007,143400,1796401150,44250,44250,44250,44250,0
|
|
20241007,143300,1796401150,44250,44350,44350,44250,245
|
|
20241007,143200,1785544900,44350,44450,44450,44350,144
|
|
20241007,143100,1779152550,44450,44450,44450,44450,31
|
|
20241007,143000,1777774600,44450,44450,44450,44450,13
|
|
20241007,142900,1777196750,44450,44450,44450,44450,20
|
|
20241007,142800,1776307750,44450,44500,44500,44450,26
|
|
20241007,142700,1775151400,44500,44550,44550,44500,88
|
|
20241007,142600,1771231250,44550,44500,44550,44500,339
|
|
20241007,142500,1756145700,44500,44400,44500,44400,122
|
|
20241007,142400,1750721700,44400,44400,44400,44350,28
|
|
20241007,142300,1749478550,44350,44400,44400,44350,104
|
|
20241007,142200,1744861100,44350,44350,44350,44350,6
|
|
20241007,142100,1744595000,44350,44350,44350,44350,115
|
|
20241007,142000,1739494750,44300,44300,44300,44300,16
|
|
20241007,141900,1738785950,44300,44350,44350,44300,11
|
|
20241007,141800,1738298550,44350,44350,44350,44350,18
|
|
20241007,141700,1737500250,44300,44350,44350,44300,47
|
|
20241007,141600,1735415850,44350,44300,44350,44300,51
|
|
20241007,141500,1733154050,44300,44300,44300,44300,7
|
|
20241007,141400,1732843950,44300,44250,44300,44250,136
|
|
20241007,141300,1726819250,44250,44250,44250,44250,19
|
|
20241007,141200,1725978500,44200,44200,44200,44200,37
|
|
20241007,141100,1724343100,44200,44200,44200,44200,0
|
|
20241007,141000,1724343100,44200,44300,44300,44200,172
|
|
20241007,140900,1716734750,44300,44300,44300,44300,1
|
|
20241007,140800,1716690450,44350,44250,44350,44250,153
|
|
20241007,140700,1709919650,44200,44250,44250,44200,71
|
|
20241007,140600,1706777950,44200,44200,44200,44200,120
|
|
20241007,140500,1701473950,44250,44250,44250,44250,69
|
|
20241007,140400,1698420700,44250,44350,44350,44250,135
|
|
20241007,140300,1692440400,44350,44350,44350,44350,16
|
|
20241007,140200,1691730800,44350,44350,44350,44350,15
|
|
20241007,140100,1691065550,44350,44500,44500,44350,208
|
|
20241007,140000,1681827950,44450,44400,44450,44400,97
|
|
20241007,135900,1677519850,44350,44400,44400,44350,30
|
|
20241007,135800,1676188600,44350,44350,44350,44350,103
|
|
20241007,135700,1671620550,44350,44400,44400,44350,22
|
|
20241007,135600,1670644350,44400,44450,44450,44400,240
|
|
20241007,135500,1659986150,44450,44400,44450,44400,278
|
|
20241007,135400,1647637450,44400,44400,44400,44400,100
|
|
20241007,135300,1643197450,44300,44250,44300,44250,177
|
|
20241007,135200,1635363950,44200,44250,44250,44200,230
|
|
20241007,135100,1625188100,44300,44350,44350,44300,540
|
|
20241007,135000,1601254250,44400,44500,44500,44400,446
|
|
20241007,134900,1581422350,44550,44500,44550,44500,38
|
|
20241007,134800,1579730800,44500,44500,44500,44500,287
|
|
20241007,134700,1566959300,44500,44450,44500,44400,343
|
|
20241007,134600,1551707250,44400,44400,44450,44400,350
|
|
20241007,134500,1536151950,44400,44350,44450,44350,524
|
|
20241007,134400,1512894400,44300,44300,44350,44300,148
|
|
20241007,134300,1506337050,44250,44300,44300,44250,45
|
|
20241007,134200,1504344750,44250,44250,44250,44250,8
|
|
20241007,134100,1503990750,44250,44300,44300,44250,177
|
|
20241007,134000,1496156800,44300,44300,44350,44300,1027
|
|
20241007,133900,1450623200,44200,44200,44250,44200,279
|
|
20241007,133800,1438290400,44250,44350,44350,44250,153
|
|
20241007,133700,1431515950,44350,44400,44450,44350,530
|
|
20241007,133600,1407983950,44400,44200,44500,44200,2605
|
|
20241007,133500,1292450450,44200,44300,44300,44200,1412
|
|
20241007,133400,1230037650,44300,44300,44350,44300,241
|
|
20241007,133300,1219360850,44150,44050,44300,44050,676
|
|
20241007,133200,1189494550,44050,44050,44100,44050,358
|
|
20241007,133100,1173721150,44000,44000,44050,44000,341
|
|
20241007,133000,1158716650,43900,43800,44050,43700,2605
|
|
20241007,132900,1044274950,43800,43750,43800,43700,200
|
|
20241007,132800,1035529700,43750,43750,43750,43700,171
|
|
20241007,132700,1028053050,43700,43700,43700,43700,16
|
|
20241007,132600,1027353850,43700,43700,43750,43700,46
|
|
20241007,132500,1025343250,43700,43750,43750,43700,166
|
|
20241007,132400,1018082000,43750,43700,43750,43700,248
|
|
20241007,132300,1007243900,43650,43600,43650,43600,56
|
|
20241007,132200,1004802250,43600,43600,43600,43600,145
|
|
20241007,132100,998480250,43650,43650,43650,43650,324
|
|
20241007,132000,984337650,43650,43650,43650,43650,0
|
|
20241007,131900,984337650,43650,43650,43650,43650,1
|
|
20241007,131800,984294000,43650,43650,43650,43650,10
|
|
20241007,131700,983857500,43650,43650,43650,43650,50
|
|
20241007,131600,981675000,43650,43650,43650,43650,0
|
|
20241007,131500,981675000,43650,43650,43650,43650,5
|
|
20241007,131400,981456750,43650,43600,43650,43600,359
|
|
20241007,131300,965787900,43600,43600,43600,43600,35
|
|
20241007,131200,964261900,43550,43600,43600,43550,40
|
|
20241007,131100,962519600,43600,43600,43600,43550,46
|
|
20241007,131000,960514050,43600,43600,43600,43600,49
|
|
20241007,130900,958377650,43600,43600,43600,43600,76
|
|
20241007,130800,955064050,43600,43600,43600,43600,1
|
|
20241007,130700,955020450,43600,43600,43600,43600,0
|
|
20241007,130600,955020450,43600,43600,43600,43600,38
|
|
20241007,130500,953363650,43600,43600,43600,43600,47
|
|
20241007,130400,951314450,43600,43600,43600,43600,0
|
|
20241007,130300,951314450,43600,43600,43600,43600,34
|
|
20241007,130200,949832050,43600,43600,43600,43600,63
|
|
20241007,130100,947085250,43550,43550,43550,43550,0
|
|
20241007,130000,947085250,43550,43600,43600,43550,30
|
|
20241007,125900,945778700,43550,43600,43600,43550,109
|
|
20241007,125800,941029150,43600,43600,43600,43600,1
|
|
20241007,125700,940985550,43550,43550,43550,43550,2
|
|
20241007,125600,940898450,43550,43550,43550,43550,3
|
|
20241007,125500,940767800,43550,43550,43550,43550,51
|
|
20241007,125400,938546750,43550,43550,43550,43550,0
|
|
20241007,125300,938546750,43550,43550,43550,43550,5
|
|
20241007,125200,938329000,43600,43600,43600,43600,25
|
|
20241007,125100,937239000,43600,43600,43600,43600,5
|
|
20241007,125000,937021000,43600,43600,43600,43600,7
|
|
20241007,124900,936715800,43650,43650,43650,43650,0
|
|
20241007,124800,936715800,43650,43650,43650,43650,10
|
|
20241007,124700,936279300,43650,43650,43650,43650,18
|
|
20241007,124600,935493600,43650,43650,43650,43650,0
|
|
20241007,124500,935493600,43650,43550,43650,43550,50
|
|
20241007,124400,933315500,43550,43550,43550,43550,22
|
|
20241007,124300,932357400,43550,43550,43550,43550,54
|
|
20241007,124200,930005700,43650,43650,43650,43650,10
|
|
20241007,124100,929569200,43650,43650,43650,43650,1
|
|
20241007,124000,929525550,43650,43650,43650,43650,5
|
|
20241007,123900,929307300,43650,43500,43650,43500,7
|
|
20241007,123800,929002500,43400,43550,43550,43400,322
|
|
20241007,123700,914987100,43550,43550,43550,43550,2
|
|
20241007,123600,914900000,43550,43600,43600,43550,406
|
|
20241007,123500,897200350,43600,43600,43600,43600,4
|
|
20241007,123400,897025950,43550,43550,43550,43550,2
|
|
20241007,123300,896938850,43550,43550,43550,43550,19
|
|
20241007,123200,896111400,43550,43550,43550,43550,12
|
|
20241007,123100,895588800,43550,43550,43550,43550,21
|
|
20241007,123000,894674250,43500,43500,43500,43500,1
|
|
20241007,122900,894630750,43450,43450,43450,43450,0
|
|
20241007,122800,894630750,43450,43450,43450,43450,0
|
|
20241007,122700,894630750,43450,43500,43500,43450,100
|
|
20241007,122600,890285050,43500,43500,43500,43500,0
|
|
20241007,122500,890285050,43500,43500,43500,43500,22
|
|
20241007,122400,889328050,43450,43500,43550,43450,315
|
|
20241007,122300,875613300,43500,43500,43500,43500,10
|
|
20241007,122200,875178300,43500,43500,43500,43500,20
|
|
20241007,122100,874308300,43500,43500,43500,43500,11
|
|
20241007,122000,873829800,43500,43550,43550,43500,232
|
|
20241007,121900,863727350,43550,43550,43550,43550,200
|
|
20241007,121800,855017350,43550,43550,43550,43550,8
|
|
20241007,121700,854668950,43550,43550,43550,43550,0
|
|
20241007,121600,854668950,43550,43500,43550,43500,12
|
|
20241007,121500,854146850,43500,43500,43500,43500,16
|
|
20241007,121400,853450850,43500,43500,43500,43500,0
|
|
20241007,121300,853450850,43500,43550,43550,43500,98
|
|
20241007,121200,849184300,43550,43550,43550,43550,0
|
|
20241007,121100,849184300,43550,43550,43550,43550,0
|
|
20241007,121000,849184300,43550,43550,43550,43550,4
|
|
20241007,120900,849010100,43500,43500,43500,43500,20
|
|
20241007,120800,848140100,43550,43500,43550,43500,30
|
|
20241007,120700,846834850,43450,43400,43450,43400,8
|
|
20241007,120600,846487550,43400,43400,43400,43400,1
|
|
20241007,120500,846444150,43450,43450,43450,43450,238
|
|
20241007,120400,836103050,43450,43450,43450,43450,87
|
|
20241007,120300,832322900,43450,43450,43450,43450,16
|
|
20241007,120200,831627700,43500,43500,43500,43500,12
|
|
20241007,120100,831105700,43500,43500,43500,43500,10
|
|
20241007,120000,830670700,43500,43500,43500,43500,1
|
|
20241007,115900,830627200,43450,43450,43450,43450,0
|
|
20241007,115800,830627200,43450,43450,43450,43450,2
|
|
20241007,115700,830540300,43450,43450,43450,43450,1
|
|
20241007,115600,830496850,43400,43400,43400,43400,10
|
|
20241007,115500,830062850,43400,43400,43400,43400,16
|
|
20241007,115400,829368450,43400,43400,43400,43400,27
|
|
20241007,115300,828196650,43500,43500,43500,43500,0
|
|
20241007,115200,828196650,43500,43500,43500,43500,0
|
|
20241007,115100,828196650,43500,43550,43550,43500,22
|
|
20241007,115000,827239550,43500,43500,43500,43500,17
|
|
20241007,114900,826500050,43550,43500,43550,43500,3
|
|
20241007,114800,826369500,43550,43500,43550,43500,27
|
|
20241007,114700,825194250,43500,43500,43500,43500,58
|
|
20241007,114600,822671250,43500,43500,43500,43500,5
|
|
20241007,114500,822453750,43500,43500,43500,43500,255
|
|
20241007,114400,811361250,43500,43500,43500,43350,260
|
|
20241007,114300,800069450,43500,43450,43500,43450,9
|
|
20241007,114200,799678000,43450,43450,43450,43450,113
|
|
20241007,114100,794768150,43450,43400,43450,43400,103
|
|
20241007,114000,790292950,43400,43400,43400,43400,10
|
|
20241007,113900,789858950,43400,43400,43400,43400,205
|
|
20241007,113800,780961950,43350,43350,43350,43350,0
|
|
20241007,113700,780961950,43350,43350,43350,43350,36
|
|
20241007,113600,779401350,43350,43350,43350,43350,121
|
|
20241007,113500,774156000,43350,43350,43350,43350,0
|
|
20241007,113400,774156000,43350,43350,43350,43350,0
|
|
20241007,113300,774156000,43350,43350,43350,43350,19
|
|
20241007,113200,773332350,43350,43350,43350,43350,31
|
|
20241007,113100,771988500,43350,43350,43350,43350,14
|
|
20241007,113000,771381600,43350,43350,43350,43350,3
|
|
20241007,112900,771251550,43350,43350,43350,43350,5
|
|
20241007,112800,771034800,43350,43350,43350,43350,14
|
|
20241007,112700,770427900,43350,43350,43350,43350,5
|
|
20241007,112600,770211150,43350,43400,43400,43350,9
|
|
20241007,112500,769820900,43400,43400,43400,43400,212
|
|
20241007,112400,760620100,43350,43350,43350,43350,41
|
|
20241007,112300,758842750,43300,43300,43300,43300,0
|
|
20241007,112200,758842750,43300,43300,43300,43300,0
|
|
20241007,112100,758842750,43300,43300,43300,43300,0
|
|
20241007,112000,758842750,43300,43350,43350,43300,23
|
|
20241007,111900,757846800,43350,43400,43400,43350,62
|
|
20241007,111800,755156600,43350,43350,43350,43350,0
|
|
20241007,111700,755156600,43350,43350,43350,43350,100
|
|
20241007,111600,750821600,43350,43350,43350,43350,9
|
|
20241007,111500,750431450,43350,43350,43350,43350,10
|
|
20241007,111400,749997950,43350,43350,43350,43350,30
|
|
20241007,111300,748697450,43350,43450,43450,43350,144
|
|
20241007,111200,742446800,43450,43450,43450,43450,30
|
|
20241007,111100,741143300,43450,43450,43450,43450,2
|
|
20241007,111000,741056400,43500,43450,43500,43450,333
|
|
20241007,110900,726574750,43450,43450,43450,43450,277
|
|
20241007,110800,714539100,43400,43400,43400,43400,1
|
|
20241007,110700,714495700,43400,43400,43400,43400,7
|
|
20241007,110600,714191900,43400,43400,43400,43400,10
|
|
20241007,110500,713757900,43400,43400,43400,43400,213
|
|
20241007,110400,704513700,43400,43400,43400,43400,10
|
|
20241007,110300,704079700,43400,43400,43400,43400,4
|
|
20241007,110200,703906100,43350,43350,43350,43350,0
|
|
20241007,110100,703906100,43350,43400,43400,43350,115
|
|
20241007,110000,698920600,43400,43350,43400,43350,298
|
|
20241007,105900,685987450,43400,43400,43400,43400,6
|
|
20241007,105800,685727050,43400,43400,43400,43400,5
|
|
20241007,105700,685510050,43350,43400,43400,43350,9
|
|
20241007,105600,685119750,43350,43350,43350,43300,104
|
|
20241007,105500,680611850,43300,43300,43300,43300,1
|
|
20241007,105400,680568550,43300,43300,43300,43300,16
|
|
20241007,105300,679875750,43300,43250,43300,43250,3
|
|
20241007,105200,679745950,43250,43250,43250,43250,33
|
|
20241007,105100,678318700,43250,43250,43250,43250,59
|
|
20241007,105000,675766950,43200,43300,43300,43200,328
|
|
20241007,104900,661575150,43350,43300,43350,43300,40
|
|
20241007,104800,659842950,43350,43400,43400,43300,203
|
|
20241007,104700,651051600,43400,43350,43400,43350,3
|
|
20241007,104600,650921450,43400,43400,43400,43300,124
|
|
20241007,104500,645549350,43400,43450,43450,43400,127
|
|
20241007,104400,640031950,43500,43450,43500,43450,21
|
|
20241007,104300,639119450,43450,43450,43450,43450,1
|
|
20241007,104200,639076000,43450,43450,43450,43450,59
|
|
20241007,104100,636512450,43450,43450,43450,43450,259
|
|
20241007,104000,625258900,43450,43450,43450,43450,88
|
|
20241007,103900,621435300,43400,43400,43400,43400,64
|
|
20241007,103800,618657700,43400,43400,43400,43400,148
|
|
20241007,103700,612234500,43450,43400,43450,43400,3
|
|
20241007,103600,612104200,43400,43400,43400,43400,171
|
|
20241007,103500,604682800,43350,43300,43350,43250,319
|
|
20241007,103400,590866000,43350,43400,43400,43350,49
|
|
20241007,103300,588741350,43400,43400,43400,43400,3
|
|
20241007,103200,588611150,43400,43400,43400,43400,0
|
|
20241007,103100,588611150,43400,43400,43400,43400,12
|
|
20241007,103000,588090350,43450,43400,43450,43400,9
|
|
20241007,102900,587699500,43450,43500,43500,43450,470
|
|
20241007,102800,567262850,43500,43550,43550,43500,63
|
|
20241007,102700,564519250,43500,43500,43500,43500,1
|
|
20241007,102600,564475750,43500,43500,43500,43500,105
|
|
20241007,102500,559908250,43500,43500,43500,43500,1
|
|
20241007,102400,559864750,43500,43550,43550,43500,155
|
|
20241007,102300,553118250,43550,43600,43600,43550,25
|
|
20241007,102200,552028550,43600,43600,43600,43600,1
|
|
20241007,102100,551984950,43600,43600,43600,43600,20
|
|
20241007,102000,551112950,43600,43600,43600,43600,30
|
|
20241007,101900,549804950,43650,43650,43650,43650,7
|
|
20241007,101800,549499400,43650,43500,43650,43500,165
|
|
20241007,101700,542306750,43600,43600,43600,43600,21
|
|
20241007,101600,541391150,43500,43500,43500,43500,73
|
|
20241007,101500,538215650,43650,43650,43650,43650,147
|
|
20241007,101400,531799100,43650,43650,43700,43650,50
|
|
20241007,101300,529615950,43700,43650,43700,43650,227
|
|
20241007,101200,519701650,43650,43500,43650,43500,794
|
|
20241007,101100,485095350,43500,43500,43500,43500,142
|
|
20241007,101000,478918350,43500,43350,43500,43350,900
|
|
20241007,100900,439804800,43400,43350,43400,43350,383
|
|
20241007,100800,423201000,43350,43350,43350,43350,303
|
|
20241007,100700,410065950,43150,43350,43350,43150,203
|
|
20241007,100600,401278050,43350,43350,43350,43350,2
|
|
20241007,100500,401191350,43350,43350,43350,43350,3
|
|
20241007,100400,401061300,43350,43350,43350,43250,561
|
|
20241007,100300,376753950,43350,43300,43350,43300,161
|
|
20241007,100200,369782600,43300,43300,43300,43300,1
|
|
20241007,100100,369739300,43250,43300,43350,43250,197
|
|
20241007,100000,361212950,43300,43250,43300,43250,75
|
|
20241007,095900,357968200,43250,43150,43250,43150,273
|
|
20241007,095800,346171300,43150,43100,43150,43100,130
|
|
20241007,095700,340565500,43050,43050,43050,43050,1
|
|
20241007,095600,340522450,43050,43050,43050,43050,354
|
|
20241007,095500,325282750,43050,43050,43050,43050,46
|
|
20241007,095400,323302450,43050,43050,43050,43050,3
|
|
20241007,095300,323173300,43050,43000,43050,43000,12
|
|
20241007,095200,322656750,43050,43000,43050,43000,8
|
|
20241007,095100,322312650,43050,42950,43050,42950,185
|
|
20241007,095000,314354700,42950,43000,43000,42950,111
|
|
20241007,094900,309582850,43000,43000,43000,43000,2
|
|
20241007,094800,309496850,43000,43000,43000,43000,96
|
|
20241007,094700,305368850,43000,43000,43000,43000,122
|
|
20241007,094600,300122850,43000,42950,43000,42950,256
|
|
20241007,094500,289125850,42950,42950,42950,42850,24
|
|
20241007,094400,288097050,42950,42900,42950,42900,2
|
|
20241007,094300,288011200,42950,42850,42950,42850,103
|
|
20241007,094200,283592350,42950,42800,42950,42800,107
|
|
20241007,094100,279011700,42800,42800,42800,42800,0
|
|
20241007,094000,279011700,42800,42800,42800,42800,106
|
|
20241007,093900,274474900,42850,42900,42900,42850,235
|
|
20241007,093800,264402350,42950,42950,42950,42950,10
|
|
20241007,093700,263972850,42950,42950,42950,42950,1
|
|
20241007,093600,263929900,42850,42850,42850,42850,1
|
|
20241007,093500,263887050,42800,42850,42850,42800,52
|
|
20241007,093400,261660950,42850,42850,42850,42850,1
|
|
20241007,093300,261618100,42850,42950,42950,42850,283
|
|
20241007,093200,249488000,42950,43000,43000,42950,36
|
|
20241007,093100,247940750,43000,43000,43000,43000,3
|
|
20241007,093000,247811750,42900,42900,43000,42900,40
|
|
20241007,092900,246095650,42900,42900,42900,42900,20
|
|
20241007,092800,245237650,43000,43000,43000,43000,140
|
|
20241007,092700,239217650,43000,43000,43000,43000,24
|
|
20241007,092600,238185650,43000,43000,43000,43000,175
|
|
20241007,092500,230660650,42800,42950,43000,42800,54
|
|
20241007,092400,228341450,42750,42750,42750,42750,134
|
|
20241007,092300,222612950,42750,42800,42800,42750,2
|
|
20241007,092200,222527400,42750,43100,43100,42750,286
|
|
20241007,092100,210228350,43100,43150,43150,43100,40
|
|
20241007,092000,208502600,43150,43000,43150,42950,486
|
|
20241007,091900,187586600,42950,42900,42950,42900,195
|
|
20241007,091800,179215650,42900,42900,42900,42900,0
|
|
20241007,091700,179215650,42900,42650,42900,42650,99
|
|
20241007,091600,174975800,42450,42750,42750,42450,211
|
|
20241007,091500,165972200,42750,42850,42850,42750,47
|
|
20241007,091400,163961250,42850,42900,42900,42850,61
|
|
20241007,091300,161346550,42900,42850,42950,42850,13
|
|
20241007,091200,160788850,42850,42800,42850,42800,49
|
|
20241007,091100,158691500,42750,42750,42750,42750,48
|
|
20241007,091000,156639500,42800,42700,42800,42700,118
|
|
20241007,090900,151592400,42650,42350,42650,42300,238
|
|
20241007,090800,141505400,42300,42300,42300,42300,43
|
|
20241007,090700,139686500,42350,42300,42350,42300,12
|
|
20241007,090600,139178800,42300,42350,42350,42300,148
|
|
20241007,090500,132917800,42300,42450,42450,42300,175
|
|
20241007,090400,125504600,42450,42450,42500,42450,154
|
|
20241007,090300,118965850,42250,42650,42650,42250,398
|
|
20241007,090200,102033550,42750,42750,42800,42750,70
|
|
20241007,090100,99040800,42550,43000,43000,42550,1638
|
|
20241007,090000,28839300,43150,43000,43200,43000,670
|