762 lines
40 KiB
CSV
762 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,213900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,213800,3977420800,25150,25150,25150,25150,0
|
|
20241004,213700,3977420800,25150,25150,25150,25150,0
|
|
20241004,213600,3977420800,25150,25150,25150,25150,0
|
|
20241004,213500,3977420800,25150,25150,25150,25150,0
|
|
20241004,213400,3977420800,25150,25150,25150,25150,0
|
|
20241004,213300,3977420800,25150,25150,25150,25150,0
|
|
20241004,213200,3977420800,25150,25150,25150,25150,0
|
|
20241004,213100,3977420800,25150,25150,25150,25150,0
|
|
20241004,213000,3977420800,25150,25150,25150,25150,0
|
|
20241004,212900,3977420800,25150,25150,25150,25150,0
|
|
20241004,212800,3977420800,25150,25150,25150,25150,0
|
|
20241004,212700,3977420800,25150,25150,25150,25150,0
|
|
20241004,212600,3977420800,25150,25150,25150,25150,0
|
|
20241004,212500,3977420800,25150,25150,25150,25150,0
|
|
20241004,212400,3977420800,25150,25150,25150,25150,0
|
|
20241004,212300,3977420800,25150,25150,25150,25150,0
|
|
20241004,212200,3977420800,25150,25150,25150,25150,0
|
|
20241004,212100,3977420800,25150,25150,25150,25150,0
|
|
20241004,212000,3977420800,25150,25150,25150,25150,0
|
|
20241004,211900,3977420800,25150,25150,25150,25150,0
|
|
20241004,211800,3977420800,25150,25150,25150,25150,0
|
|
20241004,211700,3977420800,25150,25150,25150,25150,0
|
|
20241004,211600,3977420800,25150,25150,25150,25150,0
|
|
20241004,211500,3977420800,25150,25150,25150,25150,0
|
|
20241004,211400,3977420800,25150,25150,25150,25150,0
|
|
20241004,211300,3977420800,25150,25150,25150,25150,0
|
|
20241004,211200,3977420800,25150,25150,25150,25150,0
|
|
20241004,211100,3977420800,25150,25150,25150,25150,0
|
|
20241004,211000,3977420800,25150,25150,25150,25150,0
|
|
20241004,210900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,210800,3977420800,25150,25150,25150,25150,0
|
|
20241004,210700,3977420800,25150,25150,25150,25150,0
|
|
20241004,210600,3977420800,25150,25150,25150,25150,0
|
|
20241004,210500,3977420800,25150,25150,25150,25150,0
|
|
20241004,210400,3977420800,25150,25150,25150,25150,0
|
|
20241004,210300,3977420800,25150,25150,25150,25150,0
|
|
20241004,210200,3977420800,25150,25150,25150,25150,0
|
|
20241004,210100,3977420800,25150,25150,25150,25150,0
|
|
20241004,210000,3977420800,25150,25150,25150,25150,0
|
|
20241004,205900,3977420800,25150,25150,25150,25150,0
|
|
20241004,205800,3977420800,25150,25150,25150,25150,0
|
|
20241004,205700,3977420800,25150,25150,25150,25150,0
|
|
20241004,205600,3977420800,25150,25150,25150,25150,0
|
|
20241004,205500,3977420800,25150,25150,25150,25150,0
|
|
20241004,205400,3977420800,25150,25150,25150,25150,0
|
|
20241004,205300,3977420800,25150,25150,25150,25150,0
|
|
20241004,205200,3977420800,25150,25150,25150,25150,0
|
|
20241004,205100,3977420800,25150,25150,25150,25150,0
|
|
20241004,205000,3977420800,25150,25150,25150,25150,0
|
|
20241004,204900,3977420800,25150,25150,25150,25150,0
|
|
20241004,204800,3977420800,25150,25150,25150,25150,0
|
|
20241004,204700,3977420800,25150,25150,25150,25150,0
|
|
20241004,204600,3977420800,25150,25150,25150,25150,0
|
|
20241004,204500,3977420800,25150,25150,25150,25150,0
|
|
20241004,204400,3977420800,25150,25150,25150,25150,0
|
|
20241004,204300,3977420800,25150,25150,25150,25150,0
|
|
20241004,204200,3977420800,25150,25150,25150,25150,0
|
|
20241004,204100,3977420800,25150,25150,25150,25150,0
|
|
20241004,204000,3977420800,25150,25150,25150,25150,0
|
|
20241004,203900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,203800,3977420800,25150,25150,25150,25150,0
|
|
20241004,203700,3977420800,25150,25150,25150,25150,0
|
|
20241004,203600,3977420800,25150,25150,25150,25150,0
|
|
20241004,203500,3977420800,25150,25150,25150,25150,0
|
|
20241004,203400,3977420800,25150,25150,25150,25150,0
|
|
20241004,203300,3977420800,25150,25150,25150,25150,0
|
|
20241004,203200,3977420800,25150,25150,25150,25150,0
|
|
20241004,203100,3977420800,25150,25150,25150,25150,0
|
|
20241004,203000,3977420800,25150,25150,25150,25150,0
|
|
20241004,202900,3977420800,25150,25150,25150,25150,0
|
|
20241004,202800,3977420800,25150,25150,25150,25150,0
|
|
20241004,202700,3977420800,25150,25150,25150,25150,0
|
|
20241004,202600,3977420800,25150,25150,25150,25150,0
|
|
20241004,202500,3977420800,25150,25150,25150,25150,0
|
|
20241004,202400,3977420800,25150,25150,25150,25150,0
|
|
20241004,202300,3977420800,25150,25150,25150,25150,0
|
|
20241004,202200,3977420800,25150,25150,25150,25150,0
|
|
20241004,202100,3977420800,25150,25150,25150,25150,0
|
|
20241004,202000,3977420800,25150,25150,25150,25150,0
|
|
20241004,201900,3977420800,25150,25150,25150,25150,0
|
|
20241004,201800,3977420800,25150,25150,25150,25150,0
|
|
20241004,201700,3977420800,25150,25150,25150,25150,0
|
|
20241004,201600,3977420800,25150,25150,25150,25150,0
|
|
20241004,201500,3977420800,25150,25150,25150,25150,0
|
|
20241004,201400,3977420800,25150,25150,25150,25150,0
|
|
20241004,201300,3977420800,25150,25150,25150,25150,0
|
|
20241004,201200,3977420800,25150,25150,25150,25150,0
|
|
20241004,201100,3977420800,25150,25150,25150,25150,0
|
|
20241004,201000,3977420800,25150,25150,25150,25150,0
|
|
20241004,200900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,200800,3977420800,25150,25150,25150,25150,0
|
|
20241004,200700,3977420800,25150,25150,25150,25150,0
|
|
20241004,200600,3977420800,25150,25150,25150,25150,0
|
|
20241004,200500,3977420800,25150,25150,25150,25150,0
|
|
20241004,200400,3977420800,25150,25150,25150,25150,0
|
|
20241004,200300,3977420800,25150,25150,25150,25150,0
|
|
20241004,200200,3977420800,25150,25150,25150,25150,0
|
|
20241004,200100,3977420800,25150,25150,25150,25150,0
|
|
20241004,200000,3977420800,25150,25150,25150,25150,0
|
|
20241004,195900,3977420800,25150,25150,25150,25150,0
|
|
20241004,195800,3977420800,25150,25150,25150,25150,0
|
|
20241004,195700,3977420800,25150,25150,25150,25150,0
|
|
20241004,195600,3977420800,25150,25150,25150,25150,0
|
|
20241004,195500,3977420800,25150,25150,25150,25150,0
|
|
20241004,195400,3977420800,25150,25150,25150,25150,0
|
|
20241004,195300,3977420800,25150,25150,25150,25150,0
|
|
20241004,195200,3977420800,25150,25150,25150,25150,0
|
|
20241004,195100,3977420800,25150,25150,25150,25150,0
|
|
20241004,195000,3977420800,25150,25150,25150,25150,0
|
|
20241004,194900,3977420800,25150,25150,25150,25150,0
|
|
20241004,194800,3977420800,25150,25150,25150,25150,0
|
|
20241004,194700,3977420800,25150,25150,25150,25150,0
|
|
20241004,194600,3977420800,25150,25150,25150,25150,0
|
|
20241004,194500,3977420800,25150,25150,25150,25150,0
|
|
20241004,194400,3977420800,25150,25150,25150,25150,0
|
|
20241004,194300,3977420800,25150,25150,25150,25150,0
|
|
20241004,194200,3977420800,25150,25150,25150,25150,0
|
|
20241004,194100,3977420800,25150,25150,25150,25150,0
|
|
20241004,194000,3977420800,25150,25150,25150,25150,0
|
|
20241004,193900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,193800,3977420800,25150,25150,25150,25150,0
|
|
20241004,193700,3977420800,25150,25150,25150,25150,0
|
|
20241004,193600,3977420800,25150,25150,25150,25150,0
|
|
20241004,193500,3977420800,25150,25150,25150,25150,0
|
|
20241004,193400,3977420800,25150,25150,25150,25150,0
|
|
20241004,193300,3977420800,25150,25150,25150,25150,0
|
|
20241004,193200,3977420800,25150,25150,25150,25150,0
|
|
20241004,193100,3977420800,25150,25150,25150,25150,0
|
|
20241004,193000,3977420800,25150,25150,25150,25150,0
|
|
20241004,192900,3977420800,25150,25150,25150,25150,0
|
|
20241004,192800,3977420800,25150,25150,25150,25150,0
|
|
20241004,192700,3977420800,25150,25150,25150,25150,0
|
|
20241004,192600,3977420800,25150,25150,25150,25150,0
|
|
20241004,192500,3977420800,25150,25150,25150,25150,0
|
|
20241004,192400,3977420800,25150,25150,25150,25150,0
|
|
20241004,192300,3977420800,25150,25150,25150,25150,0
|
|
20241004,192200,3977420800,25150,25150,25150,25150,0
|
|
20241004,192100,3977420800,25150,25150,25150,25150,0
|
|
20241004,192000,3977420800,25150,25150,25150,25150,0
|
|
20241004,191900,3977420800,25150,25150,25150,25150,0
|
|
20241004,191800,3977420800,25150,25150,25150,25150,0
|
|
20241004,191700,3977420800,25150,25150,25150,25150,0
|
|
20241004,191600,3977420800,25150,25150,25150,25150,0
|
|
20241004,191500,3977420800,25150,25150,25150,25150,0
|
|
20241004,191400,3977420800,25150,25150,25150,25150,0
|
|
20241004,191300,3977420800,25150,25150,25150,25150,0
|
|
20241004,191200,3977420800,25150,25150,25150,25150,0
|
|
20241004,191100,3977420800,25150,25150,25150,25150,0
|
|
20241004,191000,3977420800,25150,25150,25150,25150,0
|
|
20241004,190900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,190800,3977420800,25150,25150,25150,25150,0
|
|
20241004,190700,3977420800,25150,25150,25150,25150,0
|
|
20241004,190600,3977420800,25150,25150,25150,25150,0
|
|
20241004,190500,3977420800,25150,25150,25150,25150,0
|
|
20241004,190400,3977420800,25150,25150,25150,25150,0
|
|
20241004,190300,3977420800,25150,25150,25150,25150,0
|
|
20241004,190200,3977420800,25150,25150,25150,25150,0
|
|
20241004,190100,3977420800,25150,25150,25150,25150,0
|
|
20241004,190000,3977420800,25150,25150,25150,25150,0
|
|
20241004,185900,3977420800,25150,25150,25150,25150,0
|
|
20241004,185800,3977420800,25150,25150,25150,25150,0
|
|
20241004,185700,3977420800,25150,25150,25150,25150,0
|
|
20241004,185600,3977420800,25150,25150,25150,25150,0
|
|
20241004,185500,3977420800,25150,25150,25150,25150,0
|
|
20241004,185400,3977420800,25150,25150,25150,25150,0
|
|
20241004,185300,3977420800,25150,25150,25150,25150,0
|
|
20241004,185200,3977420800,25150,25150,25150,25150,0
|
|
20241004,185100,3977420800,25150,25150,25150,25150,0
|
|
20241004,185000,3977420800,25150,25150,25150,25150,0
|
|
20241004,184900,3977420800,25150,25150,25150,25150,0
|
|
20241004,184800,3977420800,25150,25150,25150,25150,0
|
|
20241004,184700,3977420800,25150,25150,25150,25150,0
|
|
20241004,184600,3977420800,25150,25150,25150,25150,0
|
|
20241004,184500,3977420800,25150,25150,25150,25150,0
|
|
20241004,184400,3977420800,25150,25150,25150,25150,0
|
|
20241004,184300,3977420800,25150,25150,25150,25150,0
|
|
20241004,184200,3977420800,25150,25150,25150,25150,0
|
|
20241004,184100,3977420800,25150,25150,25150,25150,0
|
|
20241004,184000,3977420800,25150,25150,25150,25150,0
|
|
20241004,183900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,183800,3977420800,25150,25150,25150,25150,0
|
|
20241004,183700,3977420800,25150,25150,25150,25150,0
|
|
20241004,183600,3977420800,25150,25150,25150,25150,0
|
|
20241004,183500,3977420800,25150,25150,25150,25150,0
|
|
20241004,183400,3977420800,25150,25150,25150,25150,0
|
|
20241004,183300,3977420800,25150,25150,25150,25150,0
|
|
20241004,183200,3977420800,25150,25150,25150,25150,0
|
|
20241004,183100,3977420800,25150,25150,25150,25150,0
|
|
20241004,183000,3977420800,25150,25150,25150,25150,0
|
|
20241004,182900,3977420800,25150,25150,25150,25150,0
|
|
20241004,182800,3977420800,25150,25150,25150,25150,0
|
|
20241004,182700,3977420800,25150,25150,25150,25150,0
|
|
20241004,182600,3977420800,25150,25150,25150,25150,0
|
|
20241004,182500,3977420800,25150,25150,25150,25150,0
|
|
20241004,182400,3977420800,25150,25150,25150,25150,0
|
|
20241004,182300,3977420800,25150,25150,25150,25150,0
|
|
20241004,182200,3977420800,25150,25150,25150,25150,0
|
|
20241004,182100,3977420800,25150,25150,25150,25150,0
|
|
20241004,182000,3977420800,25150,25150,25150,25150,0
|
|
20241004,181900,3977420800,25150,25150,25150,25150,0
|
|
20241004,181800,3977420800,25150,25150,25150,25150,0
|
|
20241004,181700,3977420800,25150,25150,25150,25150,0
|
|
20241004,181600,3977420800,25150,25150,25150,25150,0
|
|
20241004,181500,3977420800,25150,25150,25150,25150,0
|
|
20241004,181400,3977420800,25150,25150,25150,25150,0
|
|
20241004,181300,3977420800,25150,25150,25150,25150,0
|
|
20241004,181200,3977420800,25150,25150,25150,25150,0
|
|
20241004,181100,3977420800,25150,25150,25150,25150,0
|
|
20241004,181000,3977420800,25150,25150,25150,25150,0
|
|
20241004,180900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,180800,3977420800,25150,25150,25150,25150,0
|
|
20241004,180700,3977420800,25150,25150,25150,25150,0
|
|
20241004,180600,3977420800,25150,25150,25150,25150,0
|
|
20241004,180500,3977420800,25150,25150,25150,25150,0
|
|
20241004,180400,3977420800,25150,25150,25150,25150,0
|
|
20241004,180300,3977420800,25150,25150,25150,25150,0
|
|
20241004,180200,3977420800,25150,25150,25150,25150,0
|
|
20241004,180100,3977420800,25150,25150,25150,25150,0
|
|
20241004,180000,3977420800,25150,25150,25150,25150,0
|
|
20241004,175900,3977420800,25150,25150,25150,25150,0
|
|
20241004,175800,3977420800,25150,25150,25150,25150,0
|
|
20241004,175700,3977420800,25150,25150,25150,25150,0
|
|
20241004,175600,3977420800,25150,25150,25150,25150,0
|
|
20241004,175500,3977420800,25150,25150,25150,25150,0
|
|
20241004,175400,3977420800,25150,25150,25150,25150,0
|
|
20241004,175300,3977420800,25150,25150,25150,25150,0
|
|
20241004,175200,3977420800,25150,25150,25150,25150,0
|
|
20241004,175100,3977420800,25150,25150,25150,25150,0
|
|
20241004,175000,3977420800,25150,25150,25150,25150,0
|
|
20241004,174900,3977420800,25150,25150,25150,25150,0
|
|
20241004,174800,3977420800,25150,25150,25150,25150,0
|
|
20241004,174700,3977420800,25150,25150,25150,25150,0
|
|
20241004,174600,3977420800,25150,25150,25150,25150,0
|
|
20241004,174500,3977420800,25150,25150,25150,25150,0
|
|
20241004,174400,3977420800,25150,25150,25150,25150,0
|
|
20241004,174300,3977420800,25150,25150,25150,25150,0
|
|
20241004,174200,3977420800,25150,25150,25150,25150,0
|
|
20241004,174100,3977420800,25150,25150,25150,25150,0
|
|
20241004,174000,3977420800,25150,25150,25150,25150,0
|
|
20241004,173900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,173800,3977420800,25150,25150,25150,25150,0
|
|
20241004,173700,3977420800,25150,25150,25150,25150,0
|
|
20241004,173600,3977420800,25150,25150,25150,25150,0
|
|
20241004,173500,3977420800,25150,25150,25150,25150,0
|
|
20241004,173400,3977420800,25150,25150,25150,25150,0
|
|
20241004,173300,3977420800,25150,25150,25150,25150,0
|
|
20241004,173200,3977420800,25150,25150,25150,25150,0
|
|
20241004,173100,3977420800,25150,25150,25150,25150,0
|
|
20241004,173000,3977420800,25150,25150,25150,25150,0
|
|
20241004,172900,3977420800,25150,25150,25150,25150,0
|
|
20241004,172800,3977420800,25150,25150,25150,25150,0
|
|
20241004,172700,3977420800,25150,25150,25150,25150,0
|
|
20241004,172600,3977420800,25150,25150,25150,25150,0
|
|
20241004,172500,3977420800,25150,25150,25150,25150,0
|
|
20241004,172400,3977420800,25150,25150,25150,25150,0
|
|
20241004,172300,3977420800,25150,25150,25150,25150,0
|
|
20241004,172200,3977420800,25150,25150,25150,25150,0
|
|
20241004,172100,3977420800,25150,25150,25150,25150,0
|
|
20241004,172000,3977420800,25150,25150,25150,25150,0
|
|
20241004,171900,3977420800,25150,25150,25150,25150,0
|
|
20241004,171800,3977420800,25150,25150,25150,25150,0
|
|
20241004,171700,3977420800,25150,25150,25150,25150,0
|
|
20241004,171600,3977420800,25150,25150,25150,25150,0
|
|
20241004,171500,3977420800,25150,25150,25150,25150,0
|
|
20241004,171400,3977420800,25150,25150,25150,25150,0
|
|
20241004,171300,3977420800,25150,25150,25150,25150,0
|
|
20241004,171200,3977420800,25150,25150,25150,25150,0
|
|
20241004,171100,3977420800,25150,25150,25150,25150,0
|
|
20241004,171000,3977420800,25150,25150,25150,25150,0
|
|
20241004,170900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,170800,3977420800,25150,25150,25150,25150,0
|
|
20241004,170700,3977420800,25150,25150,25150,25150,0
|
|
20241004,170600,3977420800,25150,25150,25150,25150,0
|
|
20241004,170500,3977420800,25150,25150,25150,25150,0
|
|
20241004,170400,3977420800,25150,25150,25150,25150,0
|
|
20241004,170300,3977420800,25150,25150,25150,25150,0
|
|
20241004,170200,3977420800,25150,25150,25150,25150,0
|
|
20241004,170100,3977420800,25150,25150,25150,25150,0
|
|
20241004,170000,3977420800,25150,25150,25150,25150,0
|
|
20241004,165900,3977420800,25150,25150,25150,25150,0
|
|
20241004,165800,3977420800,25150,25150,25150,25150,0
|
|
20241004,165700,3977420800,25150,25150,25150,25150,0
|
|
20241004,165600,3977420800,25150,25150,25150,25150,0
|
|
20241004,165500,3977420800,25150,25150,25150,25150,0
|
|
20241004,165400,3977420800,25150,25150,25150,25150,0
|
|
20241004,165300,3977420800,25150,25150,25150,25150,0
|
|
20241004,165200,3977420800,25150,25150,25150,25150,0
|
|
20241004,165100,3977420800,25150,25150,25150,25150,0
|
|
20241004,165000,3977420800,25150,25150,25150,25150,0
|
|
20241004,164900,3977420800,25150,25150,25150,25150,0
|
|
20241004,164800,3977420800,25150,25150,25150,25150,0
|
|
20241004,164700,3977420800,25150,25150,25150,25150,0
|
|
20241004,164600,3977420800,25150,25150,25150,25150,0
|
|
20241004,164500,3977420800,25150,25150,25150,25150,0
|
|
20241004,164400,3977420800,25150,25150,25150,25150,0
|
|
20241004,164300,3977420800,25150,25150,25150,25150,0
|
|
20241004,164200,3977420800,25150,25150,25150,25150,0
|
|
20241004,164100,3977420800,25150,25150,25150,25150,0
|
|
20241004,164000,3977420800,25150,25150,25150,25150,0
|
|
20241004,163900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,163800,3977420800,25150,25150,25150,25150,0
|
|
20241004,163700,3977420800,25150,25150,25150,25150,0
|
|
20241004,163600,3977420800,25150,25150,25150,25150,0
|
|
20241004,163500,3977420800,25150,25150,25150,25150,0
|
|
20241004,163400,3977420800,25150,25150,25150,25150,0
|
|
20241004,163300,3977420800,25150,25150,25150,25150,0
|
|
20241004,163200,3977420800,25150,25150,25150,25150,0
|
|
20241004,163100,3977420800,25150,25150,25150,25150,0
|
|
20241004,163000,3977420800,25150,25150,25150,25150,0
|
|
20241004,162900,3977420800,25150,25150,25150,25150,0
|
|
20241004,162800,3977420800,25150,25150,25150,25150,0
|
|
20241004,162700,3977420800,25150,25150,25150,25150,0
|
|
20241004,162600,3977420800,25150,25150,25150,25150,0
|
|
20241004,162500,3977420800,25150,25150,25150,25150,0
|
|
20241004,162400,3977420800,25150,25150,25150,25150,0
|
|
20241004,162300,3977420800,25150,25150,25150,25150,0
|
|
20241004,162200,3977420800,25150,25150,25150,25150,0
|
|
20241004,162100,3977420800,25150,25150,25150,25150,0
|
|
20241004,162000,3977420800,25150,25150,25150,25150,0
|
|
20241004,161900,3977420800,25150,25150,25150,25150,0
|
|
20241004,161800,3977420800,25150,25150,25150,25150,0
|
|
20241004,161700,3977420800,25150,25150,25150,25150,0
|
|
20241004,161600,3977420800,25150,25150,25150,25150,0
|
|
20241004,161500,3977420800,25150,25150,25150,25150,0
|
|
20241004,161400,3977420800,25150,25150,25150,25150,0
|
|
20241004,161300,3977420800,25150,25150,25150,25150,0
|
|
20241004,161200,3977420800,25150,25150,25150,25150,0
|
|
20241004,161100,3977420800,25150,25150,25150,25150,0
|
|
20241004,161000,3977420800,25150,25150,25150,25150,0
|
|
20241004,160900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,160800,3977420800,25150,25150,25150,25150,0
|
|
20241004,160700,3977420800,25150,25150,25150,25150,0
|
|
20241004,160600,3977420800,25150,25150,25150,25150,0
|
|
20241004,160500,3977420800,25150,25150,25150,25150,0
|
|
20241004,160400,3977420800,25150,25150,25150,25150,0
|
|
20241004,160300,3977420800,25150,25150,25150,25150,0
|
|
20241004,160200,3977420800,25150,25150,25150,25150,0
|
|
20241004,160100,3977420800,25150,25150,25150,25150,0
|
|
20241004,160000,3977420800,25150,25150,25150,25150,0
|
|
20241004,155900,3977420800,25150,25150,25150,25150,0
|
|
20241004,155800,3977420800,25150,25150,25150,25150,0
|
|
20241004,155700,3977420800,25150,25150,25150,25150,0
|
|
20241004,155600,3977420800,25150,25150,25150,25150,0
|
|
20241004,155500,3977420800,25150,25150,25150,25150,0
|
|
20241004,155400,3977420800,25150,25150,25150,25150,0
|
|
20241004,155300,3977420800,25150,25150,25150,25150,0
|
|
20241004,155200,3977420800,25150,25150,25150,25150,0
|
|
20241004,155100,3977420800,25150,25150,25150,25150,0
|
|
20241004,155000,3977420800,25150,25150,25150,25150,0
|
|
20241004,154900,3977420800,25150,25150,25150,25150,0
|
|
20241004,154800,3977420800,25150,25150,25150,25150,0
|
|
20241004,154700,3977420800,25150,25150,25150,25150,0
|
|
20241004,154600,3977420800,25150,25150,25150,25150,0
|
|
20241004,154500,3977420800,25150,25150,25150,25150,0
|
|
20241004,154400,3977420800,25150,25150,25150,25150,0
|
|
20241004,154300,3977420800,25150,25150,25150,25150,0
|
|
20241004,154200,3977420800,25150,25150,25150,25150,0
|
|
20241004,154100,3977420800,25150,25150,25150,25150,0
|
|
20241004,154000,3977420800,25150,25150,25150,25150,0
|
|
20241004,153900,3977420800,25150,25150,25150,25150,1474
|
|
20241004,153800,3977420800,25150,25150,25150,25150,0
|
|
20241004,153700,3977420800,25150,25150,25150,25150,0
|
|
20241004,153600,3977420800,25150,25150,25150,25150,0
|
|
20241004,153500,3977420800,25150,25150,25150,25150,0
|
|
20241004,153400,3977420800,25150,25150,25150,25150,0
|
|
20241004,153300,3977420800,25150,25150,25150,25150,0
|
|
20241004,153200,3977420800,25150,25150,25150,25150,0
|
|
20241004,153100,3977420800,25150,25150,25150,25150,0
|
|
20241004,153000,3977420800,25150,25150,25150,25150,1474
|
|
20241004,152900,3940349700,25150,25150,25150,25150,0
|
|
20241004,152800,3940349700,25150,25150,25150,25150,0
|
|
20241004,152700,3940349700,25150,25150,25150,25150,0
|
|
20241004,152600,3940349700,25150,25150,25150,25150,0
|
|
20241004,152500,3940349700,25150,25150,25150,25150,0
|
|
20241004,152400,3940349700,25150,25150,25150,25150,0
|
|
20241004,152300,3940349700,25150,25150,25150,25150,0
|
|
20241004,152200,3940349700,25150,25150,25150,25150,0
|
|
20241004,152100,3940349700,25150,25150,25150,25150,0
|
|
20241004,152000,3940349700,25150,25150,25150,25150,0
|
|
20241004,151900,3940349700,25150,25150,25150,25100,390
|
|
20241004,151800,3930559600,25150,25150,25150,25100,167
|
|
20241004,151700,3926363300,25150,25150,25200,25150,210
|
|
20241004,151600,3921081750,25150,25150,25200,25150,228
|
|
20241004,151500,3915346900,25200,25200,25200,25100,145
|
|
20241004,151400,3911701800,25200,25150,25200,25100,150
|
|
20241004,151300,3907925900,25150,25150,25200,25150,312
|
|
20241004,151200,3900077850,25150,25150,25200,25150,178
|
|
20241004,151100,3895599100,25150,25150,25200,25150,391
|
|
20241004,151000,3885763350,25150,25250,25250,25150,768
|
|
20241004,150900,3866412950,25250,25250,25250,25200,60
|
|
20241004,150800,3864898000,25200,25250,25250,25200,123
|
|
20241004,150700,3861792300,25200,25250,25250,25200,59
|
|
20241004,150600,3860305000,25200,25250,25250,25200,293
|
|
20241004,150500,3852907300,25200,25300,25300,25200,460
|
|
20241004,150400,3841311300,25250,25250,25250,25250,132
|
|
20241004,150300,3837978300,25300,25300,25300,25300,20
|
|
20241004,150200,3837472300,25200,25300,25300,25200,90
|
|
20241004,150100,3835198900,25300,25200,25300,25200,529
|
|
20241004,150000,3821842950,25250,25200,25250,25200,9
|
|
20241004,145900,3821615800,25200,25200,25250,25200,100
|
|
20241004,145800,3819095700,25200,25200,25200,25200,144
|
|
20241004,145700,3815466900,25200,25200,25250,25200,269
|
|
20241004,145600,3808687900,25200,25200,25250,25200,159
|
|
20241004,145500,3804676100,25200,25200,25300,25200,487
|
|
20241004,145400,3792403550,25200,25200,25200,25200,19
|
|
20241004,145300,3791924750,25200,25200,25300,25200,331
|
|
20241004,145200,3783567800,25200,25250,25250,25200,2
|
|
20241004,145100,3783517350,25200,25250,25250,25200,211
|
|
20241004,145000,3778192750,25250,25250,25300,25250,766
|
|
20241004,144900,3758825750,25200,25300,25300,25200,531
|
|
20241004,144800,3745444450,25300,25300,25300,25300,40
|
|
20241004,144700,3744432450,25300,25250,25300,25250,319
|
|
20241004,144600,3736364200,25300,25250,25300,25250,39
|
|
20241004,144500,3735379150,25200,25250,25250,25200,917
|
|
20241004,144400,3712227800,25250,25250,25250,25250,154
|
|
20241004,144300,3708339300,25250,25250,25250,25150,27
|
|
20241004,144200,3707658950,25250,25250,25250,25250,1
|
|
20241004,144100,3707633700,25200,25250,25250,25200,185
|
|
20241004,144000,3702971650,25250,25200,25250,25200,88
|
|
20241004,143900,3700754000,25200,25200,25200,25150,199
|
|
20241004,143800,3695744250,25200,25200,25200,25200,137
|
|
20241004,143700,3692291850,25200,25250,25250,25200,323
|
|
20241004,143600,3684147750,25250,25200,25250,25200,153
|
|
20241004,143500,3680287400,25250,25200,25250,25200,445
|
|
20241004,143400,3669052600,25200,25200,25200,25200,50
|
|
20241004,143300,3667792600,25200,25250,25250,25200,905
|
|
20241004,143200,3644961550,25250,25250,25300,25200,569
|
|
20241004,143100,3630605500,25250,25250,25250,25150,649
|
|
20241004,143000,3614224400,25250,25200,25250,25150,181
|
|
20241004,142900,3609667600,25200,25250,25250,25200,163
|
|
20241004,142800,3605559750,25250,25250,25250,25250,408
|
|
20241004,142700,3595257750,25250,25250,25250,25250,322
|
|
20241004,142600,3587127250,25250,25200,25250,25200,180
|
|
20241004,142500,3582591150,25200,25200,25200,25200,50
|
|
20241004,142400,3581331150,25200,25250,25250,25200,21
|
|
20241004,142300,3580801850,25250,25200,25250,25200,51
|
|
20241004,142200,3579516500,25200,25250,25250,25200,319
|
|
20241004,142100,3571477650,25200,25150,25200,25150,1058
|
|
20241004,142000,3544819200,25150,25150,25150,25150,74
|
|
20241004,141900,3542958100,25150,25150,25150,25050,311
|
|
20241004,141800,3535141450,25150,25150,25150,25150,333
|
|
20241004,141700,3526766500,25100,25100,25100,25050,285
|
|
20241004,141600,3519615900,25050,25100,25150,25050,311
|
|
20241004,141500,3511809450,25150,25150,25150,25100,163
|
|
20241004,141400,3507713450,25150,25100,25150,25100,155
|
|
20241004,141300,3503819100,25150,25150,25150,25150,2
|
|
20241004,141200,3503768800,25100,25100,25100,25000,196
|
|
20241004,141100,3498859200,25150,25150,25150,25150,2
|
|
20241004,141000,3498808900,25000,25050,25150,25000,68
|
|
20241004,140900,3497105450,25050,25050,25100,25050,189
|
|
20241004,140800,3492370450,25050,25050,25050,25050,0
|
|
20241004,140700,3492370450,25050,25000,25050,25000,127
|
|
20241004,140600,3489195400,25050,25050,25050,25050,3
|
|
20241004,140500,3489120250,25000,25000,25000,25000,6
|
|
20241004,140400,3488970250,25000,25000,25000,25000,120
|
|
20241004,140300,3485970250,25000,25000,25050,25000,338
|
|
20241004,140200,3477520200,25050,25050,25050,25050,0
|
|
20241004,140100,3477520200,25050,25050,25050,25050,101
|
|
20241004,140000,3474990150,25000,25000,25000,25000,0
|
|
20241004,135900,3474990150,25000,24950,25100,24950,762
|
|
20241004,135800,3455954850,24950,24950,24950,24950,9
|
|
20241004,135700,3455730300,25000,25000,25000,25000,3
|
|
20241004,135600,3455655300,25000,25050,25050,25000,78
|
|
20241004,135500,3453701750,25000,25000,25000,25000,489
|
|
20241004,135400,3441476750,25050,25000,25050,25000,8
|
|
20241004,135300,3441276550,25000,25050,25050,25000,11
|
|
20241004,135200,3441001200,25050,25050,25050,25050,60
|
|
20241004,135100,3439498200,25050,24950,25050,24950,62
|
|
20241004,135000,3437947400,25050,25000,25050,25000,19
|
|
20241004,134900,3437472300,25000,25000,25050,25000,464
|
|
20241004,134800,3425871750,25050,25050,25050,25050,285
|
|
20241004,134700,3418732500,25050,25100,25100,25050,144
|
|
20241004,134600,3415124700,25100,25100,25100,25100,0
|
|
20241004,134500,3415124700,25100,25000,25100,25000,298
|
|
20241004,134400,3407672100,25000,25050,25050,25000,929
|
|
20241004,134300,3384426750,25150,25150,25150,25150,2
|
|
20241004,134200,3384376450,25050,25100,25100,25050,325
|
|
20241004,134100,3376231600,25100,25100,25100,25100,0
|
|
20241004,134000,3376231600,25100,25200,25200,25100,59
|
|
20241004,133900,3374744900,25200,25100,25200,25100,396
|
|
20241004,133800,3364803900,25100,25100,25100,25100,40
|
|
20241004,133700,3363799900,25100,25150,25150,25100,185
|
|
20241004,133600,3359156300,25100,25100,25100,25100,17
|
|
20241004,133500,3358729600,25100,25100,25100,25100,466
|
|
20241004,133400,3347033000,25100,25100,25150,25100,41
|
|
20241004,133300,3346002350,25150,25050,25150,25050,3
|
|
20241004,133200,3345927000,25050,25100,25100,25050,42
|
|
20241004,133100,3344873800,25050,25100,25100,25050,682
|
|
20241004,133000,3327771200,25100,25150,25200,25100,6
|
|
20241004,132900,3327620300,25150,25200,25200,25100,49
|
|
20241004,132800,3326389950,25100,25250,25250,25100,51
|
|
20241004,132700,3325109700,25250,25150,25250,25050,561
|
|
20241004,132600,3311023150,25100,25200,25200,25100,751
|
|
20241004,132500,3292133850,25200,25250,25250,25200,6
|
|
20241004,132400,3291982550,25300,25250,25300,25250,499
|
|
20241004,132300,3279382750,25250,25300,25350,25200,1079
|
|
20241004,132200,3252116500,25300,25350,25350,25250,21
|
|
20241004,132100,3251584300,25350,25300,25350,25300,112
|
|
20241004,132000,3248750250,25300,25350,25350,25300,70
|
|
20241004,131900,3246976650,25350,25400,25400,25300,632
|
|
20241004,131800,3230954250,25400,25350,25450,25350,861
|
|
20241004,131700,3209090300,25400,25300,25400,25300,1689
|
|
20241004,131600,3166292050,25300,25250,25300,25250,364
|
|
20241004,131500,3157084400,25300,25250,25300,25200,440
|
|
20241004,131400,3145980900,25250,25250,25250,25250,0
|
|
20241004,131300,3145980900,25250,25250,25250,25250,473
|
|
20241004,131200,3134037650,25200,25150,25200,25050,307
|
|
20241004,131100,3126303400,25200,25200,25200,25200,2
|
|
20241004,131000,3126253000,25150,25200,25200,25150,38
|
|
20241004,130900,3125297000,25150,25050,25200,25050,201
|
|
20241004,130800,3120232200,25200,25200,25200,25200,21
|
|
20241004,130700,3119703000,25200,25200,25200,25200,46
|
|
20241004,130600,3118543800,25250,25200,25250,24850,3584
|
|
20241004,130500,3028862100,25200,25150,25200,25150,342
|
|
20241004,130400,3020259850,25150,25150,25150,25150,4
|
|
20241004,130300,3020159250,25150,25100,25150,25100,165
|
|
20241004,130200,3016009700,25100,25100,25100,25100,0
|
|
20241004,130100,3016009700,25100,25200,25200,25100,102
|
|
20241004,130000,3013449350,25100,25100,25200,25100,189
|
|
20241004,125900,3008695200,25100,25150,25150,25100,54
|
|
20241004,125800,3007337350,25200,25200,25200,25200,10
|
|
20241004,125700,3007085350,25200,25150,25250,25150,735
|
|
20241004,125600,2988560200,25150,25000,25150,25000,1744
|
|
20241004,125500,2944818400,25000,25000,25050,25000,63
|
|
20241004,125400,2943243250,25000,25000,25000,25000,300
|
|
20241004,125300,2935743250,25000,25050,25050,25000,67
|
|
20241004,125200,2934068150,25050,25050,25050,25050,100
|
|
20241004,125100,2931563150,25050,25050,25050,25050,26
|
|
20241004,125000,2930911850,25050,25000,25050,25000,1121
|
|
20241004,124900,2902882900,25000,25050,25050,25000,31
|
|
20241004,124800,2902107850,25000,25000,25000,25000,24
|
|
20241004,124700,2901507850,25050,25050,25100,25050,471
|
|
20241004,124600,2889709250,25100,25050,25100,25050,12
|
|
20241004,124500,2889408600,25100,25050,25100,25050,390
|
|
20241004,124400,2879638600,25100,25100,25100,25100,0
|
|
20241004,124300,2879638600,25100,25100,25100,25100,1
|
|
20241004,124200,2879613500,25050,25100,25100,25050,91
|
|
20241004,124100,2877329900,25150,25100,25150,25100,71
|
|
20241004,124000,2875547750,25150,25150,25150,25150,8
|
|
20241004,123900,2875346550,25100,25100,25100,25100,240
|
|
20241004,123800,2869322550,25100,25100,25100,25100,66
|
|
20241004,123700,2867665950,25200,25150,25200,25150,59
|
|
20241004,123600,2866180450,25200,25100,25200,25100,1036
|
|
20241004,123500,2840086850,25150,25100,25150,25050,103
|
|
20241004,123400,2837502450,25100,25100,25100,25100,74
|
|
20241004,123300,2835645050,25150,25100,25150,25100,177
|
|
20241004,123200,2831200900,25050,25000,25050,25000,104
|
|
20241004,123100,2828596150,25000,25000,25000,25000,392
|
|
20241004,123000,2818796150,25000,24950,25000,24900,39
|
|
20241004,122900,2817823300,24950,24900,24950,24900,151
|
|
20241004,122800,2814057100,24850,24900,24900,24850,12
|
|
20241004,122700,2813758400,24950,24850,24950,24800,55
|
|
20241004,122600,2812392000,24850,25000,25000,24850,251
|
|
20241004,122500,2806154450,25000,24800,25000,24800,1062
|
|
20241004,122400,2779779400,24800,24850,24950,24800,784
|
|
20241004,122300,2760306400,24850,24950,24950,24850,273
|
|
20241004,122200,2753522250,24850,24900,24900,24850,369
|
|
20241004,122100,2744335800,24900,24950,24950,24900,221
|
|
20241004,122000,2738822750,24950,25000,25050,24950,163
|
|
20241004,121900,2734755000,25000,25000,25000,25000,26
|
|
20241004,121800,2734105000,25100,25100,25100,25100,0
|
|
20241004,121700,2734105000,25100,25000,25100,25000,205
|
|
20241004,121600,2728975800,25000,25000,25000,25000,85
|
|
20241004,121500,2726850800,25050,25050,25100,25000,97
|
|
20241004,121400,2724421200,25100,25100,25100,25100,1
|
|
20241004,121300,2724396100,25100,25000,25100,25000,353
|
|
20241004,121200,2715541800,25100,25000,25100,25000,34
|
|
20241004,121100,2714688700,25100,25100,25100,25000,75
|
|
20241004,121000,2712811200,25100,25050,25100,25050,49
|
|
20241004,120900,2711581350,25000,25100,25100,25000,671
|
|
20241004,120800,2694768800,25100,25100,25100,25100,330
|
|
20241004,120700,2686485800,25100,25200,25200,25100,112
|
|
20241004,120600,2683673400,25100,25100,25100,25100,74
|
|
20241004,120500,2681816000,25100,25250,25250,25100,242
|
|
20241004,120400,2675741400,25200,25200,25200,25200,252
|
|
20241004,120300,2669391000,25200,25150,25200,25100,352
|
|
20241004,120200,2660555350,25150,25150,25150,25150,70
|
|
20241004,120100,2658794850,25150,25150,25150,25150,3
|
|
20241004,120000,2658719400,25150,25150,25150,25150,4
|
|
20241004,115900,2658618800,25050,25100,25100,25050,28
|
|
20241004,115800,2657916150,25100,25100,25100,25100,8
|
|
20241004,115700,2657715350,25100,25050,25150,25050,9
|
|
20241004,115600,2657489500,25050,25000,25050,25000,7
|
|
20241004,115500,2657314300,25050,25050,25050,25050,155
|
|
20241004,115400,2653431550,25050,25050,25050,25050,145
|
|
20241004,115300,2649799300,25050,25050,25050,25050,352
|
|
20241004,115200,2640981700,25050,25000,25050,25000,49
|
|
20241004,115100,2639756200,25050,25150,25150,25050,815
|
|
20241004,115000,2619330400,25150,25150,25150,25150,0
|
|
20241004,114900,2619330400,25150,25150,25150,25150,42
|
|
20241004,114800,2618274100,25200,25200,25200,25200,144
|
|
20241004,114700,2614645300,25200,25150,25200,25150,25
|
|
20241004,114600,2614015950,25100,25150,25250,25100,732
|
|
20241004,114500,2595615600,25150,25200,25200,25150,200
|
|
20241004,114400,2590576100,25250,25200,25250,25200,769
|
|
20241004,114300,2571182300,25200,25200,25200,25200,126
|
|
20241004,114200,2568007100,25200,25150,25200,25150,364
|
|
20241004,114100,2558844600,25150,25150,25150,25100,94
|
|
20241004,114000,2556482000,25150,25100,25150,25100,425
|
|
20241004,113900,2545803850,25100,25100,25100,25100,44
|
|
20241004,113800,2544699450,25100,25100,25100,25100,356
|
|
20241004,113700,2535763850,25100,25050,25100,25000,585
|
|
20241004,113600,2521112300,25050,25050,25050,25000,3
|
|
20241004,113500,2521037200,25050,25050,25050,25050,28
|
|
20241004,113400,2520335800,25050,25050,25050,25050,0
|
|
20241004,113300,2520335800,25050,24950,25050,24950,8
|
|
20241004,113200,2520136000,25050,25050,25050,25000,162
|
|
20241004,113100,2516083650,25000,25000,25000,25000,439
|
|
20241004,113000,2505108650,25000,25000,25000,25000,10
|
|
20241004,112900,2504858650,25000,25000,25000,25000,61
|
|
20241004,112800,2503333650,25000,25000,25000,25000,82
|
|
20241004,112700,2501283650,25000,25000,25000,25000,123
|
|
20241004,112600,2498208650,25050,25050,25050,25050,0
|
|
20241004,112500,2498208650,25050,25050,25050,25050,3
|
|
20241004,112400,2498133500,25000,25000,25000,25000,38
|
|
20241004,112300,2497183500,25050,25000,25050,25000,123
|
|
20241004,112200,2494108450,25000,25050,25050,24950,261
|
|
20241004,112100,2487586000,25000,25000,25000,25000,276
|
|
20241004,112000,2480686000,25000,25000,25000,25000,81
|
|
20241004,111900,2478661000,24950,24950,24950,24950,411
|
|
20241004,111800,2468406550,24950,25000,25000,24850,373
|
|
20241004,111700,2459116400,25000,25000,25000,25000,2
|
|
20241004,111600,2459066400,25000,25000,25000,25000,1
|
|
20241004,111500,2459041400,24950,25000,25000,24850,299
|
|
20241004,111400,2451606300,24950,24900,24950,24850,334
|
|
20241004,111300,2443284950,24900,24950,24950,24900,42
|
|
20241004,111200,2442238950,24900,24950,24950,24900,135
|
|
20241004,111100,2438871700,24950,25000,25000,24950,43
|
|
20241004,111000,2437798800,25000,25000,25000,25000,0
|
|
20241004,110900,2437798800,25000,24950,25000,24950,11
|
|
20241004,110800,2437523950,25000,25000,25000,25000,77
|
|
20241004,110700,2435598950,25000,25000,25000,25000,5
|
|
20241004,110600,2435473950,24950,24950,25000,24950,72
|
|
20241004,110500,2433676050,24950,25050,25050,24950,142
|
|
20241004,110400,2430126850,25050,25050,25050,25050,0
|
|
20241004,110300,2430126850,25050,24950,25050,24950,357
|
|
20241004,110200,2421201750,24950,24850,24950,24850,1165
|
|
20241004,110100,2392188800,24850,24850,24850,24850,53
|
|
20241004,110000,2390871750,24850,24950,24950,24850,74
|
|
20241004,105900,2389030700,24900,24800,24900,24800,48
|
|
20241004,105800,2387837850,24800,24850,24900,24800,250
|
|
20241004,105700,2381627900,24850,24900,24900,24850,815
|
|
20241004,105600,2361343850,25000,24850,25000,24850,212
|
|
20241004,105500,2356075050,24850,24950,24950,24850,466
|
|
20241004,105400,2344467450,24950,24950,24950,24950,20
|
|
20241004,105300,2343968450,24950,24900,24950,24900,87
|
|
20241004,105200,2341799200,24900,24900,24900,24900,11
|
|
20241004,105100,2341525300,25000,24950,25000,24900,574
|
|
20241004,105000,2327221150,25000,25000,25000,25000,0
|
|
20241004,104900,2327221150,25000,24950,25000,24950,74
|
|
20241004,104800,2325374700,24950,24950,24950,24950,26
|
|
20241004,104700,2324726000,25000,24900,25000,24900,81
|
|
20241004,104600,2322705700,24900,24900,24900,24900,1
|
|
20241004,104500,2322680800,25000,25000,25000,24900,646
|
|
20241004,104400,2306551800,25050,25050,25050,25000,10
|
|
20241004,104300,2306301500,25000,25000,25000,25000,13
|
|
20241004,104200,2305976500,25050,25050,25050,25050,1
|
|
20241004,104100,2305951450,25050,24950,25050,24950,13
|
|
20241004,104000,2305627000,25000,25000,25000,25000,76
|
|
20241004,103900,2303727000,25000,25050,25050,25000,356
|
|
20241004,103800,2294826900,25050,25050,25050,25000,871
|
|
20241004,103700,2273044400,25050,25050,25050,25050,181
|
|
20241004,103600,2268510350,25050,25000,25050,25000,398
|
|
20241004,103500,2258545700,25000,25050,25050,25000,154
|
|
20241004,103400,2254688950,25050,25050,25100,25050,102
|
|
20241004,103300,2252133800,25050,25100,25100,25000,37
|
|
20241004,103200,2251208100,25100,25100,25100,25100,0
|
|
20241004,103100,2251208100,25100,25050,25100,25050,80
|
|
20241004,103000,2249204050,25100,24950,25100,24950,122
|
|
20241004,102900,2246152550,25000,25000,25000,25000,33
|
|
20241004,102800,2245327550,25050,25050,25050,24950,684
|
|
20241004,102700,2228251650,25000,25000,25050,25000,162
|
|
20241004,102600,2224199050,25000,25050,25050,25000,50
|
|
20241004,102500,2222947050,25050,25050,25050,25050,3
|
|
20241004,102400,2222871900,25100,25000,25100,24950,104
|
|
20241004,102300,2220271650,25050,25100,25100,25050,5
|
|
20241004,102200,2220146350,24950,24950,25000,24950,185
|
|
20241004,102100,2215527200,24950,25000,25000,24950,448
|
|
20241004,102000,2204333350,25000,25100,25100,25000,21
|
|
20241004,101900,2203808250,25000,25050,25050,25000,507
|
|
20241004,101800,2191126550,25050,25050,25050,25050,0
|
|
20241004,101700,2191126550,25050,25050,25050,25050,42
|
|
20241004,101600,2190074450,25050,24950,25050,24850,1607
|
|
20241004,101500,2150017600,25100,25050,25150,24900,5250
|
|
20241004,101400,2019036800,25050,25200,25200,25050,725
|
|
20241004,101300,2000831350,25200,25200,25250,25200,563
|
|
20241004,101200,1986638750,25200,25200,25200,25200,111
|
|
20241004,101100,1983841550,25200,25200,25200,25200,142
|
|
20241004,101000,1980263150,25200,25200,25200,25150,37
|
|
20241004,100900,1979330900,25150,25200,25250,25150,322
|
|
20241004,100800,1971219250,25200,25300,25300,25200,136
|
|
20241004,100700,1967787350,25300,25200,25300,25200,315
|
|
20241004,100600,1959834250,25200,25200,25200,25200,123
|
|
20241004,100500,1956734650,25200,25150,25200,25100,249
|
|
20241004,100400,1950477150,25150,25050,25150,25050,568
|
|
20241004,100300,1936226450,25050,25050,25050,25050,85
|
|
20241004,100200,1934097200,25100,25100,25100,25100,60
|
|
20241004,100100,1932591200,25100,25100,25100,25100,225
|
|
20241004,100000,1926943700,25200,25200,25200,25100,54
|
|
20241004,095900,1925585200,25100,25200,25200,25050,1503
|
|
20241004,095800,1887823200,25200,25250,25250,25200,16
|
|
20241004,095700,1887419900,25250,25250,25300,25250,257
|
|
20241004,095600,1880930600,25250,25250,25250,25200,253
|
|
20241004,095500,1874542700,25250,25300,25350,25250,645
|
|
20241004,095400,1858223400,25300,25200,25300,25200,779
|
|
20241004,095300,1838561200,25150,25100,25150,25050,527
|
|
20241004,095200,1825316000,25100,25100,25100,25100,43
|
|
20241004,095100,1824236700,25000,25000,25100,25000,1156
|
|
20241004,095000,1795333100,25000,25000,25000,24900,330
|
|
20241004,094900,1787107700,25000,25000,25000,24900,725
|
|
20241004,094800,1768989450,24900,24900,24950,24900,203
|
|
20241004,094700,1763929750,24900,24900,24900,24900,225
|
|
20241004,094600,1758327250,24900,24850,24900,24850,132
|
|
20241004,094500,1755041900,24850,25050,25050,24850,2043
|
|
20241004,094400,1704217750,25100,25050,25150,24900,1846
|
|
20241004,094300,1658057850,24950,24950,25000,24950,944
|
|
20241004,094200,1634479600,24950,25000,25000,24900,204
|
|
20241004,094100,1629394550,25000,25000,25000,25000,30
|
|
20241004,094000,1628644550,25000,25000,25000,24850,140
|
|
20241004,093900,1625148600,25050,24850,25050,24850,859
|
|
20241004,093800,1603733600,24950,24850,24950,24850,236
|
|
20241004,093700,1597867700,24850,25000,25000,24850,395
|
|
20241004,093600,1588028300,25000,24950,25000,24900,355
|
|
20241004,093500,1579162450,24950,25000,25000,24950,1352
|
|
20241004,093400,1545407700,25000,25100,25150,25000,283
|
|
20241004,093300,1538317600,25150,25150,25150,25150,1
|
|
20241004,093200,1538292450,25150,25150,25150,25100,831
|
|
20241004,093100,1517433600,25200,25200,25250,25150,576
|
|
20241004,093000,1502907250,25200,25150,25200,25100,1010
|
|
20241004,092900,1477479150,25150,25100,25200,25050,793
|
|
20241004,092800,1457559700,25250,25100,25250,25100,722
|
|
20241004,092700,1439397750,25000,25000,25100,25000,749
|
|
20241004,092600,1420636550,25000,24900,25000,24900,1284
|
|
20241004,092500,1388585550,24900,24800,24900,24650,1539
|
|
20241004,092400,1350401000,24750,24650,24750,24550,922
|
|
20241004,092300,1327716750,24600,24650,24750,24600,922
|
|
20241004,092200,1305021100,24600,24600,24600,24600,183
|
|
20241004,092100,1300519300,24600,24650,24750,24550,1699
|
|
20241004,092000,1258683350,24700,24750,24950,24550,2703
|
|
20241004,091900,1191976400,24750,24800,24850,24600,3203
|
|
20241004,091800,1112883950,24800,24850,24850,24800,191
|
|
20241004,091700,1108144450,24800,24900,24900,24800,58
|
|
20241004,091600,1106703300,24850,24900,24900,24850,10
|
|
20241004,091500,1106454450,24750,24900,24900,24700,210
|
|
20241004,091400,1101266750,24700,24700,24750,24700,897
|
|
20241004,091300,1079105100,24700,24750,24850,24700,1022
|
|
20241004,091200,1053806700,24750,24950,24950,24750,777
|
|
20241004,091100,1034515900,24950,24850,24950,24750,305
|
|
20241004,091000,1026933550,24700,24700,24800,24600,3177
|
|
20241004,090900,948506150,24700,24850,24850,24500,4402
|
|
20241004,090800,839924800,24850,24950,25000,24850,1058
|
|
20241004,090700,813555050,24950,25000,25000,24950,660
|
|
20241004,090600,797062750,25000,25100,25150,25000,940
|
|
20241004,090500,773481900,25050,25050,25200,25000,576
|
|
20241004,090400,758994900,25050,24750,25200,24750,3214
|
|
20241004,090300,678619900,24750,25000,25000,24700,4625
|
|
20241004,090200,563544800,25000,25250,25250,24950,6729
|
|
20241004,090100,395067800,25200,25250,25400,25200,3980
|
|
20241004,090000,294465950,25250,25200,25350,25050,11512
|