760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,213700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,213600,30264475300,24950,24950,24950,24950,0
|
|
20241002,213500,30264475300,24950,24950,24950,24950,0
|
|
20241002,213400,30264475300,24950,24950,24950,24950,0
|
|
20241002,213300,30264475300,24950,24950,24950,24950,0
|
|
20241002,213200,30264475300,24950,24950,24950,24950,0
|
|
20241002,213100,30264475300,24950,24950,24950,24950,0
|
|
20241002,213000,30264475300,24950,24950,24950,24950,0
|
|
20241002,212900,30264475300,24950,24950,24950,24950,0
|
|
20241002,212800,30264475300,24950,24950,24950,24950,0
|
|
20241002,212700,30264475300,24950,24950,24950,24950,0
|
|
20241002,212600,30264475300,24950,24950,24950,24950,0
|
|
20241002,212500,30264475300,24950,24950,24950,24950,0
|
|
20241002,212400,30264475300,24950,24950,24950,24950,0
|
|
20241002,212300,30264475300,24950,24950,24950,24950,0
|
|
20241002,212200,30264475300,24950,24950,24950,24950,0
|
|
20241002,212100,30264475300,24950,24950,24950,24950,0
|
|
20241002,212000,30264475300,24950,24950,24950,24950,0
|
|
20241002,211900,30264475300,24950,24950,24950,24950,0
|
|
20241002,211800,30264475300,24950,24950,24950,24950,0
|
|
20241002,211700,30264475300,24950,24950,24950,24950,0
|
|
20241002,211600,30264475300,24950,24950,24950,24950,0
|
|
20241002,211500,30264475300,24950,24950,24950,24950,0
|
|
20241002,211400,30264475300,24950,24950,24950,24950,0
|
|
20241002,211300,30264475300,24950,24950,24950,24950,0
|
|
20241002,211200,30264475300,24950,24950,24950,24950,0
|
|
20241002,211100,30264475300,24950,24950,24950,24950,0
|
|
20241002,211000,30264475300,24950,24950,24950,24950,0
|
|
20241002,210900,30264475300,24950,24950,24950,24950,0
|
|
20241002,210800,30264475300,24950,24950,24950,24950,0
|
|
20241002,210700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,210600,30264475300,24950,24950,24950,24950,0
|
|
20241002,210500,30264475300,24950,24950,24950,24950,0
|
|
20241002,210400,30264475300,24950,24950,24950,24950,0
|
|
20241002,210300,30264475300,24950,24950,24950,24950,0
|
|
20241002,210200,30264475300,24950,24950,24950,24950,0
|
|
20241002,210100,30264475300,24950,24950,24950,24950,0
|
|
20241002,210000,30264475300,24950,24950,24950,24950,0
|
|
20241002,205900,30264475300,24950,24950,24950,24950,0
|
|
20241002,205800,30264475300,24950,24950,24950,24950,0
|
|
20241002,205700,30264475300,24950,24950,24950,24950,0
|
|
20241002,205600,30264475300,24950,24950,24950,24950,0
|
|
20241002,205500,30264475300,24950,24950,24950,24950,0
|
|
20241002,205400,30264475300,24950,24950,24950,24950,0
|
|
20241002,205300,30264475300,24950,24950,24950,24950,0
|
|
20241002,205200,30264475300,24950,24950,24950,24950,0
|
|
20241002,205100,30264475300,24950,24950,24950,24950,0
|
|
20241002,205000,30264475300,24950,24950,24950,24950,0
|
|
20241002,204900,30264475300,24950,24950,24950,24950,0
|
|
20241002,204800,30264475300,24950,24950,24950,24950,0
|
|
20241002,204700,30264475300,24950,24950,24950,24950,0
|
|
20241002,204600,30264475300,24950,24950,24950,24950,0
|
|
20241002,204500,30264475300,24950,24950,24950,24950,0
|
|
20241002,204400,30264475300,24950,24950,24950,24950,0
|
|
20241002,204300,30264475300,24950,24950,24950,24950,0
|
|
20241002,204200,30264475300,24950,24950,24950,24950,0
|
|
20241002,204100,30264475300,24950,24950,24950,24950,0
|
|
20241002,204000,30264475300,24950,24950,24950,24950,0
|
|
20241002,203900,30264475300,24950,24950,24950,24950,0
|
|
20241002,203800,30264475300,24950,24950,24950,24950,0
|
|
20241002,203700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,203600,30264475300,24950,24950,24950,24950,0
|
|
20241002,203500,30264475300,24950,24950,24950,24950,0
|
|
20241002,203400,30264475300,24950,24950,24950,24950,0
|
|
20241002,203300,30264475300,24950,24950,24950,24950,0
|
|
20241002,203200,30264475300,24950,24950,24950,24950,0
|
|
20241002,203100,30264475300,24950,24950,24950,24950,0
|
|
20241002,203000,30264475300,24950,24950,24950,24950,0
|
|
20241002,202900,30264475300,24950,24950,24950,24950,0
|
|
20241002,202800,30264475300,24950,24950,24950,24950,0
|
|
20241002,202700,30264475300,24950,24950,24950,24950,0
|
|
20241002,202600,30264475300,24950,24950,24950,24950,0
|
|
20241002,202500,30264475300,24950,24950,24950,24950,0
|
|
20241002,202400,30264475300,24950,24950,24950,24950,0
|
|
20241002,202300,30264475300,24950,24950,24950,24950,0
|
|
20241002,202200,30264475300,24950,24950,24950,24950,0
|
|
20241002,202100,30264475300,24950,24950,24950,24950,0
|
|
20241002,202000,30264475300,24950,24950,24950,24950,0
|
|
20241002,201900,30264475300,24950,24950,24950,24950,0
|
|
20241002,201800,30264475300,24950,24950,24950,24950,0
|
|
20241002,201700,30264475300,24950,24950,24950,24950,0
|
|
20241002,201600,30264475300,24950,24950,24950,24950,0
|
|
20241002,201500,30264475300,24950,24950,24950,24950,0
|
|
20241002,201400,30264475300,24950,24950,24950,24950,0
|
|
20241002,201300,30264475300,24950,24950,24950,24950,0
|
|
20241002,201200,30264475300,24950,24950,24950,24950,0
|
|
20241002,201100,30264475300,24950,24950,24950,24950,0
|
|
20241002,201000,30264475300,24950,24950,24950,24950,0
|
|
20241002,200900,30264475300,24950,24950,24950,24950,0
|
|
20241002,200800,30264475300,24950,24950,24950,24950,0
|
|
20241002,200700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,200600,30264475300,24950,24950,24950,24950,0
|
|
20241002,200500,30264475300,24950,24950,24950,24950,0
|
|
20241002,200400,30264475300,24950,24950,24950,24950,0
|
|
20241002,200300,30264475300,24950,24950,24950,24950,0
|
|
20241002,200200,30264475300,24950,24950,24950,24950,0
|
|
20241002,200100,30264475300,24950,24950,24950,24950,0
|
|
20241002,200000,30264475300,24950,24950,24950,24950,0
|
|
20241002,195900,30264475300,24950,24950,24950,24950,0
|
|
20241002,195800,30264475300,24950,24950,24950,24950,0
|
|
20241002,195700,30264475300,24950,24950,24950,24950,0
|
|
20241002,195600,30264475300,24950,24950,24950,24950,0
|
|
20241002,195500,30264475300,24950,24950,24950,24950,0
|
|
20241002,195400,30264475300,24950,24950,24950,24950,0
|
|
20241002,195300,30264475300,24950,24950,24950,24950,0
|
|
20241002,195200,30264475300,24950,24950,24950,24950,0
|
|
20241002,195100,30264475300,24950,24950,24950,24950,0
|
|
20241002,195000,30264475300,24950,24950,24950,24950,0
|
|
20241002,194900,30264475300,24950,24950,24950,24950,0
|
|
20241002,194800,30264475300,24950,24950,24950,24950,0
|
|
20241002,194700,30264475300,24950,24950,24950,24950,0
|
|
20241002,194600,30264475300,24950,24950,24950,24950,0
|
|
20241002,194500,30264475300,24950,24950,24950,24950,0
|
|
20241002,194400,30264475300,24950,24950,24950,24950,0
|
|
20241002,194300,30264475300,24950,24950,24950,24950,0
|
|
20241002,194200,30264475300,24950,24950,24950,24950,0
|
|
20241002,194100,30264475300,24950,24950,24950,24950,0
|
|
20241002,194000,30264475300,24950,24950,24950,24950,0
|
|
20241002,193900,30264475300,24950,24950,24950,24950,0
|
|
20241002,193800,30264475300,24950,24950,24950,24950,0
|
|
20241002,193700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,193600,30264475300,24950,24950,24950,24950,0
|
|
20241002,193500,30264475300,24950,24950,24950,24950,0
|
|
20241002,193400,30264475300,24950,24950,24950,24950,0
|
|
20241002,193300,30264475300,24950,24950,24950,24950,0
|
|
20241002,193200,30264475300,24950,24950,24950,24950,0
|
|
20241002,193100,30264475300,24950,24950,24950,24950,0
|
|
20241002,193000,30264475300,24950,24950,24950,24950,0
|
|
20241002,192900,30264475300,24950,24950,24950,24950,0
|
|
20241002,192800,30264475300,24950,24950,24950,24950,0
|
|
20241002,192700,30264475300,24950,24950,24950,24950,0
|
|
20241002,192600,30264475300,24950,24950,24950,24950,0
|
|
20241002,192500,30264475300,24950,24950,24950,24950,0
|
|
20241002,192400,30264475300,24950,24950,24950,24950,0
|
|
20241002,192300,30264475300,24950,24950,24950,24950,0
|
|
20241002,192200,30264475300,24950,24950,24950,24950,0
|
|
20241002,192100,30264475300,24950,24950,24950,24950,0
|
|
20241002,192000,30264475300,24950,24950,24950,24950,0
|
|
20241002,191900,30264475300,24950,24950,24950,24950,0
|
|
20241002,191800,30264475300,24950,24950,24950,24950,0
|
|
20241002,191700,30264475300,24950,24950,24950,24950,0
|
|
20241002,191600,30264475300,24950,24950,24950,24950,0
|
|
20241002,191500,30264475300,24950,24950,24950,24950,0
|
|
20241002,191400,30264475300,24950,24950,24950,24950,0
|
|
20241002,191300,30264475300,24950,24950,24950,24950,0
|
|
20241002,191200,30264475300,24950,24950,24950,24950,0
|
|
20241002,191100,30264475300,24950,24950,24950,24950,0
|
|
20241002,191000,30264475300,24950,24950,24950,24950,0
|
|
20241002,190900,30264475300,24950,24950,24950,24950,0
|
|
20241002,190800,30264475300,24950,24950,24950,24950,0
|
|
20241002,190700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,190600,30264475300,24950,24950,24950,24950,0
|
|
20241002,190500,30264475300,24950,24950,24950,24950,0
|
|
20241002,190400,30264475300,24950,24950,24950,24950,0
|
|
20241002,190300,30264475300,24950,24950,24950,24950,0
|
|
20241002,190200,30264475300,24950,24950,24950,24950,0
|
|
20241002,190100,30264475300,24950,24950,24950,24950,0
|
|
20241002,190000,30264475300,24950,24950,24950,24950,0
|
|
20241002,185900,30264475300,24950,24950,24950,24950,0
|
|
20241002,185800,30264475300,24950,24950,24950,24950,0
|
|
20241002,185700,30264475300,24950,24950,24950,24950,0
|
|
20241002,185600,30264475300,24950,24950,24950,24950,0
|
|
20241002,185500,30264475300,24950,24950,24950,24950,0
|
|
20241002,185400,30264475300,24950,24950,24950,24950,0
|
|
20241002,185300,30264475300,24950,24950,24950,24950,0
|
|
20241002,185200,30264475300,24950,24950,24950,24950,0
|
|
20241002,185100,30264475300,24950,24950,24950,24950,0
|
|
20241002,185000,30264475300,24950,24950,24950,24950,0
|
|
20241002,184900,30264475300,24950,24950,24950,24950,0
|
|
20241002,184800,30264475300,24950,24950,24950,24950,0
|
|
20241002,184700,30264475300,24950,24950,24950,24950,0
|
|
20241002,184600,30264475300,24950,24950,24950,24950,0
|
|
20241002,184500,30264475300,24950,24950,24950,24950,0
|
|
20241002,184400,30264475300,24950,24950,24950,24950,0
|
|
20241002,184300,30264475300,24950,24950,24950,24950,0
|
|
20241002,184200,30264475300,24950,24950,24950,24950,0
|
|
20241002,184100,30264475300,24950,24950,24950,24950,0
|
|
20241002,184000,30264475300,24950,24950,24950,24950,0
|
|
20241002,183900,30264475300,24950,24950,24950,24950,0
|
|
20241002,183800,30264475300,24950,24950,24950,24950,0
|
|
20241002,183700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,183600,30264475300,24950,24950,24950,24950,0
|
|
20241002,183500,30264475300,24950,24950,24950,24950,0
|
|
20241002,183400,30264475300,24950,24950,24950,24950,0
|
|
20241002,183300,30264475300,24950,24950,24950,24950,0
|
|
20241002,183200,30264475300,24950,24950,24950,24950,0
|
|
20241002,183100,30264475300,24950,24950,24950,24950,0
|
|
20241002,183000,30264475300,24950,24950,24950,24950,0
|
|
20241002,182900,30264475300,24950,24950,24950,24950,0
|
|
20241002,182800,30264475300,24950,24950,24950,24950,0
|
|
20241002,182700,30264475300,24950,24950,24950,24950,0
|
|
20241002,182600,30264475300,24950,24950,24950,24950,0
|
|
20241002,182500,30264475300,24950,24950,24950,24950,0
|
|
20241002,182400,30264475300,24950,24950,24950,24950,0
|
|
20241002,182300,30264475300,24950,24950,24950,24950,0
|
|
20241002,182200,30264475300,24950,24950,24950,24950,0
|
|
20241002,182100,30264475300,24950,24950,24950,24950,0
|
|
20241002,182000,30264475300,24950,24950,24950,24950,0
|
|
20241002,181900,30264475300,24950,24950,24950,24950,0
|
|
20241002,181800,30264475300,24950,24950,24950,24950,0
|
|
20241002,181700,30264475300,24950,24950,24950,24950,0
|
|
20241002,181600,30264475300,24950,24950,24950,24950,0
|
|
20241002,181500,30264475300,24950,24950,24950,24950,0
|
|
20241002,181400,30264475300,24950,24950,24950,24950,0
|
|
20241002,181300,30264475300,24950,24950,24950,24950,0
|
|
20241002,181200,30264475300,24950,24950,24950,24950,0
|
|
20241002,181100,30264475300,24950,24950,24950,24950,0
|
|
20241002,181000,30264475300,24950,24950,24950,24950,0
|
|
20241002,180900,30264475300,24950,24950,24950,24950,0
|
|
20241002,180800,30264475300,24950,24950,24950,24950,0
|
|
20241002,180700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,180600,30264475300,24950,24950,24950,24950,0
|
|
20241002,180500,30264475300,24950,24950,24950,24950,0
|
|
20241002,180400,30264475300,24950,24950,24950,24950,0
|
|
20241002,180300,30264475300,24950,24950,24950,24950,0
|
|
20241002,180200,30264475300,24950,24950,24950,24950,0
|
|
20241002,180100,30264475300,24950,24950,24950,24950,0
|
|
20241002,180000,30264475300,24950,24950,24950,24950,0
|
|
20241002,175900,30264475300,24950,24950,24950,24950,0
|
|
20241002,175800,30264475300,24950,24950,24950,24950,0
|
|
20241002,175700,30264475300,24950,24950,24950,24950,0
|
|
20241002,175600,30264475300,24950,24950,24950,24950,0
|
|
20241002,175500,30264475300,24950,24950,24950,24950,0
|
|
20241002,175400,30264475300,24950,24950,24950,24950,0
|
|
20241002,175300,30264475300,24950,24950,24950,24950,0
|
|
20241002,175200,30264475300,24950,24950,24950,24950,0
|
|
20241002,175100,30264475300,24950,24950,24950,24950,0
|
|
20241002,175000,30264475300,24950,24950,24950,24950,0
|
|
20241002,174900,30264475300,24950,24950,24950,24950,0
|
|
20241002,174800,30264475300,24950,24950,24950,24950,0
|
|
20241002,174700,30264475300,24950,24950,24950,24950,0
|
|
20241002,174600,30264475300,24950,24950,24950,24950,0
|
|
20241002,174500,30264475300,24950,24950,24950,24950,0
|
|
20241002,174400,30264475300,24950,24950,24950,24950,0
|
|
20241002,174300,30264475300,24950,24950,24950,24950,0
|
|
20241002,174200,30264475300,24950,24950,24950,24950,0
|
|
20241002,174100,30264475300,24950,24950,24950,24950,0
|
|
20241002,174000,30264475300,24950,24950,24950,24950,0
|
|
20241002,173900,30264475300,24950,24950,24950,24950,0
|
|
20241002,173800,30264475300,24950,24950,24950,24950,0
|
|
20241002,173700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,173600,30264475300,24950,24950,24950,24950,0
|
|
20241002,173500,30264475300,24950,24950,24950,24950,0
|
|
20241002,173400,30264475300,24950,24950,24950,24950,0
|
|
20241002,173300,30264475300,24950,24950,24950,24950,0
|
|
20241002,173200,30264475300,24950,24950,24950,24950,0
|
|
20241002,173100,30264475300,24950,24950,24950,24950,0
|
|
20241002,173000,30264475300,24950,24950,24950,24950,0
|
|
20241002,172900,30264475300,24950,24950,24950,24950,0
|
|
20241002,172800,30264475300,24950,24950,24950,24950,0
|
|
20241002,172700,30264475300,24950,24950,24950,24950,0
|
|
20241002,172600,30264475300,24950,24950,24950,24950,0
|
|
20241002,172500,30264475300,24950,24950,24950,24950,0
|
|
20241002,172400,30264475300,24950,24950,24950,24950,0
|
|
20241002,172300,30264475300,24950,24950,24950,24950,0
|
|
20241002,172200,30264475300,24950,24950,24950,24950,0
|
|
20241002,172100,30264475300,24950,24950,24950,24950,0
|
|
20241002,172000,30264475300,24950,24950,24950,24950,0
|
|
20241002,171900,30264475300,24950,24950,24950,24950,0
|
|
20241002,171800,30264475300,24950,24950,24950,24950,0
|
|
20241002,171700,30264475300,24950,24950,24950,24950,0
|
|
20241002,171600,30264475300,24950,24950,24950,24950,0
|
|
20241002,171500,30264475300,24950,24950,24950,24950,0
|
|
20241002,171400,30264475300,24950,24950,24950,24950,0
|
|
20241002,171300,30264475300,24950,24950,24950,24950,0
|
|
20241002,171200,30264475300,24950,24950,24950,24950,0
|
|
20241002,171100,30264475300,24950,24950,24950,24950,0
|
|
20241002,171000,30264475300,24950,24950,24950,24950,0
|
|
20241002,170900,30264475300,24950,24950,24950,24950,0
|
|
20241002,170800,30264475300,24950,24950,24950,24950,0
|
|
20241002,170700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,170600,30264475300,24950,24950,24950,24950,0
|
|
20241002,170500,30264475300,24950,24950,24950,24950,0
|
|
20241002,170400,30264475300,24950,24950,24950,24950,0
|
|
20241002,170300,30264475300,24950,24950,24950,24950,0
|
|
20241002,170200,30264475300,24950,24950,24950,24950,0
|
|
20241002,170100,30264475300,24950,24950,24950,24950,0
|
|
20241002,170000,30264475300,24950,24950,24950,24950,0
|
|
20241002,165900,30264475300,24950,24950,24950,24950,0
|
|
20241002,165800,30264475300,24950,24950,24950,24950,0
|
|
20241002,165700,30264475300,24950,24950,24950,24950,0
|
|
20241002,165600,30264475300,24950,24950,24950,24950,0
|
|
20241002,165500,30264475300,24950,24950,24950,24950,0
|
|
20241002,165400,30264475300,24950,24950,24950,24950,0
|
|
20241002,165300,30264475300,24950,24950,24950,24950,0
|
|
20241002,165200,30264475300,24950,24950,24950,24950,0
|
|
20241002,165100,30264475300,24950,24950,24950,24950,0
|
|
20241002,165000,30264475300,24950,24950,24950,24950,0
|
|
20241002,164900,30264475300,24950,24950,24950,24950,0
|
|
20241002,164800,30264475300,24950,24950,24950,24950,0
|
|
20241002,164700,30264475300,24950,24950,24950,24950,0
|
|
20241002,164600,30264475300,24950,24950,24950,24950,0
|
|
20241002,164500,30264475300,24950,24950,24950,24950,0
|
|
20241002,164400,30264475300,24950,24950,24950,24950,0
|
|
20241002,164300,30264475300,24950,24950,24950,24950,0
|
|
20241002,164200,30264475300,24950,24950,24950,24950,0
|
|
20241002,164100,30264475300,24950,24950,24950,24950,0
|
|
20241002,164000,30264475300,24950,24950,24950,24950,0
|
|
20241002,163900,30264475300,24950,24950,24950,24950,0
|
|
20241002,163800,30264475300,24950,24950,24950,24950,0
|
|
20241002,163700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,163600,30264475300,24950,24950,24950,24950,0
|
|
20241002,163500,30264475300,24950,24950,24950,24950,0
|
|
20241002,163400,30264475300,24950,24950,24950,24950,0
|
|
20241002,163300,30264475300,24950,24950,24950,24950,0
|
|
20241002,163200,30264475300,24950,24950,24950,24950,0
|
|
20241002,163100,30264475300,24950,24950,24950,24950,0
|
|
20241002,163000,30264475300,24950,24950,24950,24950,0
|
|
20241002,162900,30264475300,24950,24950,24950,24950,0
|
|
20241002,162800,30264475300,24950,24950,24950,24950,0
|
|
20241002,162700,30264475300,24950,24950,24950,24950,0
|
|
20241002,162600,30264475300,24950,24950,24950,24950,0
|
|
20241002,162500,30264475300,24950,24950,24950,24950,0
|
|
20241002,162400,30264475300,24950,24950,24950,24950,0
|
|
20241002,162300,30264475300,24950,24950,24950,24950,0
|
|
20241002,162200,30264475300,24950,24950,24950,24950,0
|
|
20241002,162100,30264475300,24950,24950,24950,24950,0
|
|
20241002,162000,30264475300,24950,24950,24950,24950,0
|
|
20241002,161900,30264475300,24950,24950,24950,24950,0
|
|
20241002,161800,30264475300,24950,24950,24950,24950,0
|
|
20241002,161700,30264475300,24950,24950,24950,24950,0
|
|
20241002,161600,30264475300,24950,24950,24950,24950,0
|
|
20241002,161500,30264475300,24950,24950,24950,24950,0
|
|
20241002,161400,30264475300,24950,24950,24950,24950,0
|
|
20241002,161300,30264475300,24950,24950,24950,24950,0
|
|
20241002,161200,30264475300,24950,24950,24950,24950,0
|
|
20241002,161100,30264475300,24950,24950,24950,24950,0
|
|
20241002,161000,30264475300,24950,24950,24950,24950,0
|
|
20241002,160900,30264475300,24950,24950,24950,24950,0
|
|
20241002,160800,30264475300,24950,24950,24950,24950,0
|
|
20241002,160700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,160600,30264475300,24950,24950,24950,24950,0
|
|
20241002,160500,30264475300,24950,24950,24950,24950,0
|
|
20241002,160400,30264475300,24950,24950,24950,24950,0
|
|
20241002,160300,30264475300,24950,24950,24950,24950,0
|
|
20241002,160200,30264475300,24950,24950,24950,24950,0
|
|
20241002,160100,30264475300,24950,24950,24950,24950,0
|
|
20241002,160000,30264475300,24950,24950,24950,24950,0
|
|
20241002,155900,30264475300,24950,24950,24950,24950,0
|
|
20241002,155800,30264475300,24950,24950,24950,24950,0
|
|
20241002,155700,30264475300,24950,24950,24950,24950,0
|
|
20241002,155600,30264475300,24950,24950,24950,24950,0
|
|
20241002,155500,30264475300,24950,24950,24950,24950,0
|
|
20241002,155400,30264475300,24950,24950,24950,24950,0
|
|
20241002,155300,30264475300,24950,24950,24950,24950,0
|
|
20241002,155200,30264475300,24950,24950,24950,24950,0
|
|
20241002,155100,30264475300,24950,24950,24950,24950,0
|
|
20241002,155000,30264475300,24950,24950,24950,24950,0
|
|
20241002,154900,30264475300,24950,24950,24950,24950,0
|
|
20241002,154800,30264475300,24950,24950,24950,24950,0
|
|
20241002,154700,30264475300,24950,24950,24950,24950,0
|
|
20241002,154600,30264475300,24950,24950,24950,24950,0
|
|
20241002,154500,30264475300,24950,24950,24950,24950,0
|
|
20241002,154400,30264475300,24950,24950,24950,24950,0
|
|
20241002,154300,30264475300,24950,24950,24950,24950,0
|
|
20241002,154200,30264475300,24950,24950,24950,24950,0
|
|
20241002,154100,30264475300,24950,24950,24950,24950,0
|
|
20241002,154000,30264475300,24950,24950,24950,24950,0
|
|
20241002,153900,30264475300,24950,24950,24950,24950,0
|
|
20241002,153800,30264475300,24950,24950,24950,24950,0
|
|
20241002,153700,30264475300,24950,24950,24950,24950,19125
|
|
20241002,153600,30264475300,24950,24950,24950,24950,0
|
|
20241002,153500,30264475300,24950,24950,24950,24950,0
|
|
20241002,153400,30264475300,24950,24950,24950,24950,0
|
|
20241002,153300,30264475300,24950,24950,24950,24950,0
|
|
20241002,153200,30264475300,24950,24950,24950,24950,0
|
|
20241002,153100,30264475300,24950,24950,24950,24950,0
|
|
20241002,153000,30264475300,24950,24950,24950,24950,19125
|
|
20241002,152900,29787306550,25200,25200,25200,25200,0
|
|
20241002,152800,29787306550,25200,25200,25200,25200,0
|
|
20241002,152700,29787306550,25200,25200,25200,25200,0
|
|
20241002,152600,29787306550,25200,25200,25200,25200,0
|
|
20241002,152500,29787306550,25200,25200,25200,25200,0
|
|
20241002,152400,29787306550,25200,25200,25200,25200,0
|
|
20241002,152300,29787306550,25200,25200,25200,25200,0
|
|
20241002,152200,29787306550,25200,25200,25200,25200,0
|
|
20241002,152100,29787306550,25200,25200,25200,25200,0
|
|
20241002,152000,29787306550,25200,25200,25200,25200,0
|
|
20241002,151900,29787306550,25200,25200,25300,25100,3810
|
|
20241002,151800,29691423100,25200,25200,25350,25200,2908
|
|
20241002,151700,29618019200,25200,25150,25450,25100,3896
|
|
20241002,151600,29519587050,25250,25300,25300,25150,2198
|
|
20241002,151500,29464149350,25300,25300,25400,25250,870
|
|
20241002,151400,29442134050,25350,25350,25400,25250,1206
|
|
20241002,151300,29411588850,25300,25300,25500,25200,4130
|
|
20241002,151200,29306683450,25300,25050,25350,25050,4185
|
|
20241002,151100,29201396550,25050,25050,25150,25050,1445
|
|
20241002,151000,29165160800,25150,25100,25200,25050,1561
|
|
20241002,150900,29125953850,25150,25100,25200,25100,1461
|
|
20241002,150800,29089253100,25200,25050,25200,25050,4091
|
|
20241002,150700,28986297600,25050,25100,25200,25050,3462
|
|
20241002,150600,28899381400,25100,25200,25200,25100,4552
|
|
20241002,150500,28784942600,25250,25250,25350,25150,2307
|
|
20241002,150400,28726766250,25250,25250,25300,25200,1179
|
|
20241002,150300,28697004000,25350,25350,25400,25250,1305
|
|
20241002,150200,28663933050,25350,25300,25350,25250,1166
|
|
20241002,150100,28634455150,25250,25250,25350,25250,779
|
|
20241002,150000,28614751000,25300,25350,25350,25200,817
|
|
20241002,145900,28594092750,25400,25200,25400,25150,1699
|
|
20241002,145800,28551166000,25200,25250,25300,25150,1133
|
|
20241002,145700,28522623450,25250,25300,25300,25150,1723
|
|
20241002,145600,28479200350,25250,25300,25350,25200,3661
|
|
20241002,145500,28386815450,25350,25300,25350,25250,1090
|
|
20241002,145400,28359257300,25350,25350,25400,25250,2448
|
|
20241002,145300,28297329850,25350,25400,25500,25350,1464
|
|
20241002,145200,28260166300,25400,25400,25500,25350,553
|
|
20241002,145100,28246129550,25400,25300,25400,25300,1649
|
|
20241002,145000,28204382750,25300,25400,25500,25300,2497
|
|
20241002,144900,28141171050,25350,25400,25400,25350,1406
|
|
20241002,144800,28105521950,25450,25400,25500,25300,1541
|
|
20241002,144700,28066472000,25450,25500,25500,25350,1536
|
|
20241002,144600,28027465850,25450,25300,25550,25250,2038
|
|
20241002,144500,27975793350,25300,25650,25650,25300,3842
|
|
20241002,144400,27878278200,25650,25500,25650,25400,2044
|
|
20241002,144300,27826226650,25450,25550,25550,25450,684
|
|
20241002,144200,27808786400,25600,25450,25600,25400,1980
|
|
20241002,144100,27758275200,25450,25450,25550,25400,841
|
|
20241002,144000,27736881000,25500,25450,25500,25350,1868
|
|
20241002,143900,27689427150,25500,25500,25600,25350,2727
|
|
20241002,143800,27619987350,25550,25450,25700,25450,891
|
|
20241002,143700,27597249550,25450,25600,25600,25450,1710
|
|
20241002,143600,27553689650,25500,25650,25650,25450,1629
|
|
20241002,143500,27512076800,25600,25650,25700,25550,1246
|
|
20241002,143400,27480147850,25700,25700,25750,25650,1073
|
|
20241002,143300,27452600550,25700,25750,25800,25650,1797
|
|
20241002,143200,27406381900,25750,25500,25800,25450,2939
|
|
20241002,143100,27330942000,25450,25500,25550,25450,1391
|
|
20241002,143000,27295507650,25500,25550,25600,25300,9438
|
|
20241002,142900,27055835800,25550,25700,25800,25550,1383
|
|
20241002,142800,27020387900,25700,25650,25800,25550,2377
|
|
20241002,142700,26959491800,25650,25800,25800,25650,1532
|
|
20241002,142600,26920106900,25800,25650,25850,25650,2037
|
|
20241002,142500,26867639600,25700,25600,25750,25550,1592
|
|
20241002,142400,26826846050,25600,25750,25750,25550,5927
|
|
20241002,142300,26674926850,25800,25750,25800,25750,1041
|
|
20241002,142200,26648109550,25750,25850,25900,25750,3815
|
|
20241002,142100,26549655400,25850,25900,25950,25850,1501
|
|
20241002,142000,26510802950,25900,25900,25950,25900,1391
|
|
20241002,141900,26474766200,25900,25900,26000,25850,2315
|
|
20241002,141800,26414678850,25900,25850,25950,25800,4046
|
|
20241002,141700,26310114100,25800,25900,25900,25750,5241
|
|
20241002,141600,26174885200,25850,26200,26200,25850,10071
|
|
20241002,141500,25913014000,26200,26150,26350,26150,1632
|
|
20241002,141400,25870219700,26150,26450,26450,26100,6268
|
|
20241002,141300,25705788650,26450,26450,26550,26400,2696
|
|
20241002,141200,25634564550,26450,26450,26600,26450,1603
|
|
20241002,141100,25592098200,26450,26500,26500,26400,3271
|
|
20241002,141000,25505641050,26450,26600,26650,26450,4167
|
|
20241002,140900,25395221500,26550,26900,26900,26550,3587
|
|
20241002,140800,25299376050,26800,26500,27050,26500,5951
|
|
20241002,140700,25139915750,26500,26550,26700,26400,4868
|
|
20241002,140600,25010747100,26550,26700,26900,26500,7904
|
|
20241002,140500,24799466950,26750,27000,27450,26600,20491
|
|
20241002,140400,24243369250,27050,26300,27350,26250,31667
|
|
20241002,140300,23387828400,26300,26150,26450,26050,3510
|
|
20241002,140200,23295772950,26150,26100,26200,26000,920
|
|
20241002,140100,23271793900,26100,26100,26250,26100,929
|
|
20241002,140000,23247506750,26100,26250,26300,26050,3180
|
|
20241002,135900,23164183800,26300,26350,26400,26250,3030
|
|
20241002,135800,23084336950,26400,26050,26400,26050,4132
|
|
20241002,135700,22975853150,26050,25850,26200,25800,1292
|
|
20241002,135600,22942310550,25850,25900,25900,25750,4210
|
|
20241002,135500,22833627000,25850,25900,25950,25850,1460
|
|
20241002,135400,22795857300,25950,25850,25950,25850,993
|
|
20241002,135300,22770125150,25850,25850,26000,25850,1713
|
|
20241002,135200,22725798450,25850,25950,25950,25850,1230
|
|
20241002,135100,22693999950,25850,26000,26100,25850,1221
|
|
20241002,135000,22662321000,26000,25900,26100,25900,1268
|
|
20241002,134900,22629315000,25900,25950,25950,25800,3059
|
|
20241002,134800,22550270050,25900,26000,26000,25850,4382
|
|
20241002,134700,22436711900,26000,26100,26100,25950,2514
|
|
20241002,134600,22371282000,26100,26100,26200,26000,1064
|
|
20241002,134500,22343510200,26000,26350,26450,26000,4476
|
|
20241002,134400,22226355700,26350,26600,26650,26350,2522
|
|
20241002,134300,22159384950,26600,26650,26700,26500,1923
|
|
20241002,134200,22108293500,26650,26300,26650,26300,2518
|
|
20241002,134100,22041545400,26300,26450,26450,26250,1446
|
|
20241002,134000,22003435450,26450,26750,26800,26450,5012
|
|
20241002,133900,21869791300,26750,26050,26800,25950,8113
|
|
20241002,133800,21655296250,26050,25950,26100,25900,1186
|
|
20241002,133700,21624462600,25900,26100,26100,25850,2603
|
|
20241002,133600,21556981850,26200,25950,26200,25850,3721
|
|
20241002,133500,21460366200,25950,26150,26150,25850,3519
|
|
20241002,133400,21368992650,26150,26000,26150,26000,1269
|
|
20241002,133300,21335956600,26000,26050,26250,25950,2710
|
|
20241002,133200,21265498800,25950,26250,26250,25950,5306
|
|
20241002,133100,21127350400,26250,26150,26350,26000,9412
|
|
20241002,133000,20881780500,26150,26350,26600,26150,3694
|
|
20241002,132900,20784709700,26350,26350,26600,26350,1889
|
|
20241002,132800,20734900800,26300,26600,26700,26300,3546
|
|
20241002,132700,20641134100,26600,26700,26850,26600,2071
|
|
20241002,132600,20585822700,26700,26500,26850,26500,2767
|
|
20241002,132500,20512088800,26550,26350,26700,26300,5961
|
|
20241002,132400,20353939100,26300,26400,26400,26100,7357
|
|
20241002,132300,20160927200,26400,26300,26400,26200,6755
|
|
20241002,132200,19983064600,26350,26600,26600,26350,3441
|
|
20241002,132100,19892088000,26650,26600,26750,26500,3179
|
|
20241002,132000,19807495700,26650,26750,26750,26600,1774
|
|
20241002,131900,19760210350,26700,26600,26850,26400,7655
|
|
20241002,131800,19557106600,26600,26700,26800,26500,5562
|
|
20241002,131700,19409131800,26700,26750,26800,26700,3704
|
|
20241002,131600,19310078750,26750,26950,27150,26700,8173
|
|
20241002,131500,19090520300,26950,26900,27350,26850,12177
|
|
20241002,131400,18759819450,26950,26750,27000,26700,4255
|
|
20241002,131300,18645490950,26700,27050,27250,26600,15854
|
|
20241002,131200,18220039200,27050,27500,27550,27050,8037
|
|
20241002,131100,18001646700,27500,27300,27650,27150,11138
|
|
20241002,131000,17696686000,27350,27150,27600,27100,10040
|
|
20241002,130900,17422872600,27100,27600,27750,27000,20798
|
|
20241002,130800,16854366650,27650,27550,28000,27450,52499
|
|
20241002,130700,15393721200,27550,26750,27650,26700,31655
|
|
20241002,130600,14527405050,26700,26800,26850,26650,2118
|
|
20241002,130500,14470844900,26850,26750,27000,26700,5352
|
|
20241002,130400,14327236350,26800,26550,26800,26500,1958
|
|
20241002,130300,14275009850,26650,26650,26650,26400,2560
|
|
20241002,130200,14207186050,26650,26800,27150,26450,9931
|
|
20241002,130100,13940956850,26800,26650,27000,26600,6985
|
|
20241002,130000,13753441550,26650,26500,26650,26400,1945
|
|
20241002,125900,13701856400,26500,26750,26800,26400,8037
|
|
20241002,125800,13488500000,26700,26300,27100,26200,16009
|
|
20241002,125700,13059784100,26300,26250,26300,26100,3795
|
|
20241002,125600,12960316400,26200,26450,26550,26200,6450
|
|
20241002,125500,12790416800,26500,26650,26850,26350,6785
|
|
20241002,125400,12609890800,26650,26900,26900,26500,7583
|
|
20241002,125300,12407676400,26850,26850,27200,26800,11627
|
|
20241002,125200,12093865100,26850,27300,27400,26800,27673
|
|
20241002,125100,11343416650,27300,26550,27400,26200,28904
|
|
20241002,125000,10563274900,26550,26800,27000,26350,19251
|
|
20241002,124900,10050963100,26900,25600,26900,25500,29505
|
|
20241002,124800,9277002350,25600,25150,25600,25100,5356
|
|
20241002,124700,9140890750,25200,25100,25200,25050,2007
|
|
20241002,124600,9090463800,25100,24900,25150,24900,2707
|
|
20241002,124500,9022785550,24900,24900,25000,24900,297
|
|
20241002,124400,9015386250,24950,24900,25000,24800,4716
|
|
20241002,124300,8898000950,24900,25000,25100,24900,2521
|
|
20241002,124200,8835099850,25000,25100,25100,25000,1808
|
|
20241002,124100,8789864700,25100,25200,25250,25050,1636
|
|
20241002,124000,8748668550,25200,25100,25200,25000,6716
|
|
20241002,123900,8580338150,25200,25350,25400,25100,3443
|
|
20241002,123800,8493689150,25350,25450,25450,25300,1849
|
|
20241002,123700,8446764000,25450,25400,25450,25400,791
|
|
20241002,123600,8426661800,25400,25400,25450,25400,709
|
|
20241002,123500,8408642900,25400,25400,25500,25350,2970
|
|
20241002,123400,8333077300,25450,25250,25500,25200,12143
|
|
20241002,123300,8025879900,25200,25300,25450,25150,5445
|
|
20241002,123200,7888479900,25200,25350,25350,25150,3546
|
|
20241002,123100,7798974050,25350,25300,25350,25200,2091
|
|
20241002,123000,7746078350,25250,25350,25350,25200,4729
|
|
20241002,122900,7626494150,25350,25400,25500,25350,3962
|
|
20241002,122800,7526004150,25450,25600,25750,25350,5361
|
|
20241002,122700,7389146700,25750,25550,25850,25450,9684
|
|
20241002,122600,7141502250,25550,25650,25700,25450,6269
|
|
20241002,122500,6981264500,25650,26100,26250,25350,18278
|
|
20241002,122400,6509842200,26100,26600,26700,25800,14226
|
|
20241002,122300,6135968300,26600,27000,27050,26600,4157
|
|
20241002,122200,6024388350,27000,27000,27100,26900,3410
|
|
20241002,122100,5932352250,27000,27000,27200,27000,4884
|
|
20241002,122000,5799961050,27050,27100,27100,26900,2949
|
|
20241002,121900,5720408350,27000,26800,27200,26500,11576
|
|
20241002,121800,5409360400,26850,27250,27300,26750,7505
|
|
20241002,121700,5206338600,27200,26750,27450,26750,22661
|
|
20241002,121600,4589797800,26750,26850,27000,26600,8388
|
|
20241002,121500,4365099400,26850,27350,27400,26600,13243
|
|
20241002,121400,4008007300,27300,27500,27500,27000,8647
|
|
20241002,121300,3772056750,27400,27750,27850,27000,18184
|
|
20241002,121200,3272523300,27750,27950,28500,27600,26539
|
|
20241002,121100,2528507700,28100,27500,28100,27050,66578
|
|
20241002,121000,693194150,24250,24250,24250,24250,0
|
|
20241002,120900,693194150,24250,24250,24250,24250,0
|
|
20241002,120800,693194150,24250,24250,24250,24250,0
|
|
20241002,120700,693194150,24250,24250,24250,24250,0
|
|
20241002,120600,693194150,24250,24250,24250,24250,0
|
|
20241002,120500,693194150,24250,24250,24250,24250,0
|
|
20241002,120400,693194150,24250,24250,24250,24250,0
|
|
20241002,120300,693194150,24250,24250,24250,24250,0
|
|
20241002,120200,693194150,24250,24250,24250,24250,0
|
|
20241002,120100,693194150,24250,24250,24250,24250,0
|
|
20241002,120000,693194150,24250,24250,24250,24250,0
|
|
20241002,115900,693194150,24250,24250,24250,24250,0
|
|
20241002,115800,693194150,24250,24250,24250,24250,0
|
|
20241002,115700,693194150,24250,24250,24250,24250,0
|
|
20241002,115600,693194150,24250,24250,24250,24250,0
|
|
20241002,115500,693194150,24250,24250,24250,24250,0
|
|
20241002,115400,693194150,24250,24250,24250,24250,0
|
|
20241002,115300,693194150,24250,24250,24250,24250,0
|
|
20241002,115200,693194150,24250,24250,24250,24250,0
|
|
20241002,115100,693194150,24250,24250,24250,24250,0
|
|
20241002,115000,693194150,24250,24250,24250,24250,0
|
|
20241002,114900,693194150,24250,24250,24250,24250,0
|
|
20241002,114800,693194150,24250,24250,24250,24250,0
|
|
20241002,114700,693194150,24250,24250,24250,24250,0
|
|
20241002,114600,693194150,24250,24250,24250,24250,0
|
|
20241002,114500,693194150,24250,24250,24250,24250,0
|
|
20241002,114400,693194150,24250,24250,24250,24250,0
|
|
20241002,114300,693194150,24250,24250,24250,24250,0
|
|
20241002,114200,693194150,24250,24250,24250,24250,0
|
|
20241002,114100,693194150,24250,24250,24250,24250,0
|
|
20241002,114000,693194150,24250,24250,24250,24250,0
|
|
20241002,113900,693194150,24250,24250,24250,24250,0
|
|
20241002,113800,693194150,24250,24250,24250,24250,0
|
|
20241002,113700,693194150,24250,24250,24250,24250,0
|
|
20241002,113600,693194150,24250,24250,24250,24250,0
|
|
20241002,113500,693194150,24250,24250,24250,24250,0
|
|
20241002,113400,693194150,24250,24250,24250,24250,0
|
|
20241002,113300,693194150,24250,24250,24250,24250,0
|
|
20241002,113200,693194150,24250,24250,24250,24250,0
|
|
20241002,113100,693194150,24250,24250,24250,24250,0
|
|
20241002,113000,693194150,24250,24150,24250,24150,958
|
|
20241002,112900,670009200,24100,24100,24100,24100,0
|
|
20241002,112800,670009200,24100,24100,24100,24100,66
|
|
20241002,112700,668418600,24100,24100,24100,24100,600
|
|
20241002,112600,653958600,24100,24100,24100,24100,210
|
|
20241002,112500,648897600,24100,24150,24150,24100,371
|
|
20241002,112400,639955950,24100,24100,24100,24100,0
|
|
20241002,112300,639955950,24100,24150,24200,24100,148
|
|
20241002,112200,636379250,24100,24100,24100,24100,1
|
|
20241002,112100,636355150,24100,24100,24100,24100,2
|
|
20241002,112000,636306950,24100,24100,24100,24100,68
|
|
20241002,111900,634668150,24200,24200,24200,24200,15
|
|
20241002,111800,634305150,24200,24150,24200,24150,226
|
|
20241002,111700,628839200,24100,24100,24100,24100,0
|
|
20241002,111600,628839200,24100,24100,24100,24100,85
|
|
20241002,111500,626790700,24100,24100,24100,24100,0
|
|
20241002,111400,626790700,24100,24100,24100,24100,2
|
|
20241002,111300,626742500,24150,24150,24150,24150,54
|
|
20241002,111200,625438400,24150,24150,24150,24150,10
|
|
20241002,111100,625196900,24150,24150,24150,24150,511
|
|
20241002,111000,612856250,24100,24100,24100,24100,204
|
|
20241002,110900,607939850,24100,24100,24100,24100,5
|
|
20241002,110800,607819350,24100,24100,24100,24100,0
|
|
20241002,110700,607819350,24100,24100,24100,24100,0
|
|
20241002,110600,607819350,24100,24100,24100,24100,2
|
|
20241002,110500,607771150,24050,24050,24050,24050,10
|
|
20241002,110400,607530650,24050,24050,24050,24050,359
|
|
20241002,110300,598896700,24050,24000,24050,24000,556
|
|
20241002,110200,585549900,24050,24050,24050,24050,0
|
|
20241002,110100,585549900,24050,23900,24050,23900,300
|
|
20241002,110000,578354050,23950,23950,23950,23950,20
|
|
20241002,105900,577875050,23900,23900,23900,23900,24
|
|
20241002,105800,577301450,23850,23850,23850,23850,0
|
|
20241002,105700,577301450,23850,23850,23850,23850,88
|
|
20241002,105600,575202650,23850,23850,23850,23850,0
|
|
20241002,105500,575202650,23850,23850,23850,23850,0
|
|
20241002,105400,575202650,23850,23850,23850,23850,40
|
|
20241002,105300,574248650,23850,23850,23850,23850,0
|
|
20241002,105200,574248650,23850,23850,23850,23850,54
|
|
20241002,105100,572960750,23900,23900,23900,23900,0
|
|
20241002,105000,572960750,23900,23900,23900,23900,1
|
|
20241002,104900,572936850,23900,23900,23900,23900,0
|
|
20241002,104800,572936850,23900,23900,23900,23900,0
|
|
20241002,104700,572936850,23900,23900,23900,23900,1046
|
|
20241002,104600,547937450,23950,23950,23950,23950,9
|
|
20241002,104500,547721900,24000,24000,24000,24000,5
|
|
20241002,104400,547601900,24000,24000,24000,24000,155
|
|
20241002,104300,543881900,24000,24000,24000,24000,242
|
|
20241002,104200,538073900,24050,24050,24050,24050,0
|
|
20241002,104100,538073900,24050,24000,24050,24000,212
|
|
20241002,104000,532982800,24000,24050,24050,24000,101
|
|
20241002,103900,530555800,24000,24000,24000,24000,1
|
|
20241002,103800,530531800,24000,24000,24000,24000,348
|
|
20241002,103700,522179800,24000,24000,24000,24000,14
|
|
20241002,103600,521843800,24000,24000,24000,24000,89
|
|
20241002,103500,519707800,24000,23950,24000,23950,125
|
|
20241002,103400,516713900,23900,23900,23900,23900,6
|
|
20241002,103300,516570500,23900,23900,23900,23900,1
|
|
20241002,103200,516546600,23900,23900,23900,23900,594
|
|
20241002,103100,502350000,23900,23900,23900,23900,0
|
|
20241002,103000,502350000,23900,23900,23900,23900,25
|
|
20241002,102900,501752500,23900,23850,23900,23850,9
|
|
20241002,102800,501537800,23800,23800,23800,23800,0
|
|
20241002,102700,501537800,23800,23800,23800,23800,0
|
|
20241002,102600,501537800,23800,23800,23800,23800,1
|
|
20241002,102500,501514000,23800,23800,23800,23800,1
|
|
20241002,102400,501490200,23800,23800,23800,23800,0
|
|
20241002,102300,501490200,23800,23800,23800,23800,99
|
|
20241002,102200,499134000,23850,23850,23850,23850,1
|
|
20241002,102100,499110150,23850,23850,23850,23850,82
|
|
20241002,102000,497154450,23850,23800,23850,23800,450
|
|
20241002,101900,486433400,23850,23800,23850,23800,101
|
|
20241002,101800,484029550,23800,23800,23800,23800,37
|
|
20241002,101700,483148950,23800,23800,23800,23800,0
|
|
20241002,101600,483148950,23800,23800,23800,23800,2
|
|
20241002,101500,483101350,23750,23700,23750,23700,76
|
|
20241002,101400,481297200,23700,23650,23700,23650,262
|
|
20241002,101300,475100750,23650,23400,23650,23400,2511
|
|
20241002,101200,415731700,23400,23400,23400,23400,0
|
|
20241002,101100,415731700,23400,23400,23400,23400,33
|
|
20241002,101000,414959500,23350,23350,23350,23350,8
|
|
20241002,100900,414772700,23350,23350,23350,23350,0
|
|
20241002,100800,414772700,23350,23500,23500,23350,3
|
|
20241002,100700,414702500,23500,23500,23500,23500,1
|
|
20241002,100600,414679000,23350,23350,23350,23350,0
|
|
20241002,100500,414679000,23350,23350,23350,23350,0
|
|
20241002,100400,414679000,23350,23350,23350,23350,1
|
|
20241002,100300,414655650,23350,23350,23350,23350,284
|
|
20241002,100200,408024250,23350,23350,23350,23300,598
|
|
20241002,100100,394061050,23400,23400,23400,23400,73
|
|
20241002,100000,392352850,23400,23400,23400,23400,5
|
|
20241002,095900,392235850,23400,23400,23400,23400,0
|
|
20241002,095800,392235850,23400,23400,23400,23400,0
|
|
20241002,095700,392235850,23400,23400,23400,23400,0
|
|
20241002,095600,392235850,23400,23400,23400,23400,0
|
|
20241002,095500,392235850,23400,23600,23600,23400,236
|
|
20241002,095400,386709800,23600,23600,23600,23600,0
|
|
20241002,095300,386709800,23600,23600,23600,23600,0
|
|
20241002,095200,386709800,23600,23600,23600,23600,0
|
|
20241002,095100,386709800,23600,23450,23600,23450,210
|
|
20241002,095000,381762850,23650,23650,23650,23650,0
|
|
20241002,094900,381762850,23650,23650,23650,23650,0
|
|
20241002,094800,381762850,23650,23600,23650,23600,401
|
|
20241002,094700,372294100,23350,23500,23500,23350,40
|
|
20241002,094600,371358300,23600,23600,23600,23600,1
|
|
20241002,094500,371334700,23600,23600,23600,23600,6
|
|
20241002,094400,371193100,23500,23500,23500,23500,0
|
|
20241002,094300,371193100,23500,23500,23500,23500,73
|
|
20241002,094200,369477600,23600,23600,23600,23600,0
|
|
20241002,094100,369477600,23600,23400,23600,23350,331
|
|
20241002,094000,361721300,23450,23450,23450,23450,0
|
|
20241002,093900,361721300,23450,23450,23450,23450,30
|
|
20241002,093800,361017800,23400,23350,23400,23350,5
|
|
20241002,093700,360900850,23350,23350,23350,23350,0
|
|
20241002,093600,360900850,23350,23350,23350,23350,22
|
|
20241002,093500,360387150,23300,23300,23300,23300,63
|
|
20241002,093400,358919250,23250,23300,23300,23250,263
|
|
20241002,093300,352801300,23300,23300,23300,23300,300
|
|
20241002,093200,345811300,23300,23300,23300,23300,239
|
|
20241002,093100,340242600,23350,23350,23350,23350,61
|
|
20241002,093000,338818250,23350,23350,23350,23300,144
|
|
20241002,092900,335458700,23300,23300,23300,23300,10
|
|
20241002,092800,335225700,23300,23400,23400,23300,153
|
|
20241002,092700,331652200,23450,23500,23500,23450,193
|
|
20241002,092600,327121950,23500,23500,23500,23500,13
|
|
20241002,092500,326816450,23500,23450,23500,23450,35
|
|
20241002,092400,325994450,23450,23550,23550,23450,138
|
|
20241002,092300,322754250,23550,23550,23550,23550,101
|
|
20241002,092200,320375700,23550,23600,23600,23550,106
|
|
20241002,092100,317879250,23650,23650,23650,23650,0
|
|
20241002,092000,317879250,23650,23650,23650,23650,0
|
|
20241002,091900,317879250,23650,23750,23750,23650,8475
|
|
20241002,091800,117410050,23750,23800,23800,23750,46
|
|
20241002,091700,116315500,23850,23850,23850,23850,200
|
|
20241002,091600,111545500,23800,23750,23800,23750,195
|
|
20241002,091500,106905250,23700,23700,23700,23700,1
|
|
20241002,091400,106881550,23700,23700,23700,23700,20
|
|
20241002,091300,106407550,23650,23650,23650,23650,25
|
|
20241002,091200,105816300,23750,23600,23750,23600,934
|
|
20241002,091100,83711150,23650,23650,23650,23650,1
|
|
20241002,091000,83687500,23650,23650,23650,23650,0
|
|
20241002,090900,83687500,23650,23650,23650,23450,361
|
|
20241002,090800,75200850,23500,23500,23500,23500,71
|
|
20241002,090700,73532350,23400,23650,23650,23400,316
|
|
20241002,090600,66098050,23650,23650,23650,23650,300
|
|
20241002,090500,59003050,23650,23650,23650,23650,1
|
|
20241002,090400,58979400,23700,23550,23700,23550,100
|
|
20241002,090300,56614850,23600,23550,23600,23350,210
|
|
20241002,090200,51693450,23550,23400,23600,23250,615
|
|
20241002,090100,37311700,23600,23450,23700,23250,221
|
|
20241002,090000,32090500,23450,23450,23450,23250,1364
|