768 lines
39 KiB
CSV
768 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,214500,645917050,38450,38450,38450,38450,177
|
|
20241108,214400,645917050,38450,38450,38450,38450,0
|
|
20241108,214300,645917050,38450,38450,38450,38450,0
|
|
20241108,214200,645917050,38450,38450,38450,38450,0
|
|
20241108,214100,645917050,38450,38450,38450,38450,0
|
|
20241108,214000,645917050,38450,38450,38450,38450,0
|
|
20241108,213900,645917050,38450,38450,38450,38450,0
|
|
20241108,213800,645917050,38450,38450,38450,38450,0
|
|
20241108,213700,645917050,38450,38450,38450,38450,0
|
|
20241108,213600,645917050,38450,38450,38450,38450,0
|
|
20241108,213500,645917050,38450,38450,38450,38450,0
|
|
20241108,213400,645917050,38450,38450,38450,38450,0
|
|
20241108,213300,645917050,38450,38450,38450,38450,0
|
|
20241108,213200,645917050,38450,38450,38450,38450,0
|
|
20241108,213100,645917050,38450,38450,38450,38450,0
|
|
20241108,213000,645917050,38450,38450,38450,38450,0
|
|
20241108,212900,645917050,38450,38450,38450,38450,0
|
|
20241108,212800,645917050,38450,38450,38450,38450,0
|
|
20241108,212700,645917050,38450,38450,38450,38450,0
|
|
20241108,212600,645917050,38450,38450,38450,38450,0
|
|
20241108,212500,645917050,38450,38450,38450,38450,0
|
|
20241108,212400,645917050,38450,38450,38450,38450,0
|
|
20241108,212300,645917050,38450,38450,38450,38450,0
|
|
20241108,212200,645917050,38450,38450,38450,38450,0
|
|
20241108,212100,645917050,38450,38450,38450,38450,0
|
|
20241108,212000,645917050,38450,38450,38450,38450,0
|
|
20241108,211900,645917050,38450,38450,38450,38450,0
|
|
20241108,211800,645917050,38450,38450,38450,38450,0
|
|
20241108,211700,645917050,38450,38450,38450,38450,0
|
|
20241108,211600,645917050,38450,38450,38450,38450,0
|
|
20241108,211500,645917050,38450,38450,38450,38450,177
|
|
20241108,211400,645917050,38450,38450,38450,38450,0
|
|
20241108,211300,645917050,38450,38450,38450,38450,0
|
|
20241108,211200,645917050,38450,38450,38450,38450,0
|
|
20241108,211100,645917050,38450,38450,38450,38450,0
|
|
20241108,211000,645917050,38450,38450,38450,38450,0
|
|
20241108,210900,645917050,38450,38450,38450,38450,0
|
|
20241108,210800,645917050,38450,38450,38450,38450,0
|
|
20241108,210700,645917050,38450,38450,38450,38450,0
|
|
20241108,210600,645917050,38450,38450,38450,38450,0
|
|
20241108,210500,645917050,38450,38450,38450,38450,0
|
|
20241108,210400,645917050,38450,38450,38450,38450,0
|
|
20241108,210300,645917050,38450,38450,38450,38450,0
|
|
20241108,210200,645917050,38450,38450,38450,38450,0
|
|
20241108,210100,645917050,38450,38450,38450,38450,0
|
|
20241108,210000,645917050,38450,38450,38450,38450,0
|
|
20241108,205900,645917050,38450,38450,38450,38450,0
|
|
20241108,205800,645917050,38450,38450,38450,38450,0
|
|
20241108,205700,645917050,38450,38450,38450,38450,0
|
|
20241108,205600,645917050,38450,38450,38450,38450,0
|
|
20241108,205500,645917050,38450,38450,38450,38450,0
|
|
20241108,205400,645917050,38450,38450,38450,38450,0
|
|
20241108,205300,645917050,38450,38450,38450,38450,0
|
|
20241108,205200,645917050,38450,38450,38450,38450,0
|
|
20241108,205100,645917050,38450,38450,38450,38450,0
|
|
20241108,205000,645917050,38450,38450,38450,38450,0
|
|
20241108,204900,645917050,38450,38450,38450,38450,0
|
|
20241108,204800,645917050,38450,38450,38450,38450,0
|
|
20241108,204700,645917050,38450,38450,38450,38450,0
|
|
20241108,204600,645917050,38450,38450,38450,38450,0
|
|
20241108,204500,645917050,38450,38450,38450,38450,177
|
|
20241108,204400,645917050,38450,38450,38450,38450,0
|
|
20241108,204300,645917050,38450,38450,38450,38450,0
|
|
20241108,204200,645917050,38450,38450,38450,38450,0
|
|
20241108,204100,645917050,38450,38450,38450,38450,0
|
|
20241108,204000,645917050,38450,38450,38450,38450,0
|
|
20241108,203900,645917050,38450,38450,38450,38450,0
|
|
20241108,203800,645917050,38450,38450,38450,38450,0
|
|
20241108,203700,645917050,38450,38450,38450,38450,0
|
|
20241108,203600,645917050,38450,38450,38450,38450,0
|
|
20241108,203500,645917050,38450,38450,38450,38450,0
|
|
20241108,203400,645917050,38450,38450,38450,38450,0
|
|
20241108,203300,645917050,38450,38450,38450,38450,0
|
|
20241108,203200,645917050,38450,38450,38450,38450,0
|
|
20241108,203100,645917050,38450,38450,38450,38450,0
|
|
20241108,203000,645917050,38450,38450,38450,38450,0
|
|
20241108,202900,645917050,38450,38450,38450,38450,0
|
|
20241108,202800,645917050,38450,38450,38450,38450,0
|
|
20241108,202700,645917050,38450,38450,38450,38450,0
|
|
20241108,202600,645917050,38450,38450,38450,38450,0
|
|
20241108,202500,645917050,38450,38450,38450,38450,0
|
|
20241108,202400,645917050,38450,38450,38450,38450,0
|
|
20241108,202300,645917050,38450,38450,38450,38450,0
|
|
20241108,202200,645917050,38450,38450,38450,38450,0
|
|
20241108,202100,645917050,38450,38450,38450,38450,0
|
|
20241108,202000,645917050,38450,38450,38450,38450,0
|
|
20241108,201900,645917050,38450,38450,38450,38450,0
|
|
20241108,201800,645917050,38450,38450,38450,38450,0
|
|
20241108,201700,645917050,38450,38450,38450,38450,0
|
|
20241108,201600,645917050,38450,38450,38450,38450,0
|
|
20241108,201500,645917050,38450,38450,38450,38450,177
|
|
20241108,201400,645917050,38450,38450,38450,38450,0
|
|
20241108,201300,645917050,38450,38450,38450,38450,0
|
|
20241108,201200,645917050,38450,38450,38450,38450,0
|
|
20241108,201100,645917050,38450,38450,38450,38450,0
|
|
20241108,201000,645917050,38450,38450,38450,38450,0
|
|
20241108,200900,645917050,38450,38450,38450,38450,0
|
|
20241108,200800,645917050,38450,38450,38450,38450,0
|
|
20241108,200700,645917050,38450,38450,38450,38450,0
|
|
20241108,200600,645917050,38450,38450,38450,38450,0
|
|
20241108,200500,645917050,38450,38450,38450,38450,0
|
|
20241108,200400,645917050,38450,38450,38450,38450,0
|
|
20241108,200300,645917050,38450,38450,38450,38450,0
|
|
20241108,200200,645917050,38450,38450,38450,38450,0
|
|
20241108,200100,645917050,38450,38450,38450,38450,0
|
|
20241108,200000,645917050,38450,38450,38450,38450,0
|
|
20241108,195900,645917050,38450,38450,38450,38450,0
|
|
20241108,195800,645917050,38450,38450,38450,38450,0
|
|
20241108,195700,645917050,38450,38450,38450,38450,0
|
|
20241108,195600,645917050,38450,38450,38450,38450,0
|
|
20241108,195500,645917050,38450,38450,38450,38450,0
|
|
20241108,195400,645917050,38450,38450,38450,38450,0
|
|
20241108,195300,645917050,38450,38450,38450,38450,0
|
|
20241108,195200,645917050,38450,38450,38450,38450,0
|
|
20241108,195100,645917050,38450,38450,38450,38450,0
|
|
20241108,195000,645917050,38450,38450,38450,38450,0
|
|
20241108,194900,645917050,38450,38450,38450,38450,0
|
|
20241108,194800,645917050,38450,38450,38450,38450,0
|
|
20241108,194700,645917050,38450,38450,38450,38450,0
|
|
20241108,194600,645917050,38450,38450,38450,38450,0
|
|
20241108,194500,645917050,38450,38450,38450,38450,177
|
|
20241108,194400,645917050,38450,38450,38450,38450,0
|
|
20241108,194300,645917050,38450,38450,38450,38450,0
|
|
20241108,194200,645917050,38450,38450,38450,38450,0
|
|
20241108,194100,645917050,38450,38450,38450,38450,0
|
|
20241108,194000,645917050,38450,38450,38450,38450,0
|
|
20241108,193900,645917050,38450,38450,38450,38450,0
|
|
20241108,193800,645917050,38450,38450,38450,38450,0
|
|
20241108,193700,645917050,38450,38450,38450,38450,0
|
|
20241108,193600,645917050,38450,38450,38450,38450,0
|
|
20241108,193500,645917050,38450,38450,38450,38450,0
|
|
20241108,193400,645917050,38450,38450,38450,38450,0
|
|
20241108,193300,645917050,38450,38450,38450,38450,0
|
|
20241108,193200,645917050,38450,38450,38450,38450,0
|
|
20241108,193100,645917050,38450,38450,38450,38450,0
|
|
20241108,193000,645917050,38450,38450,38450,38450,0
|
|
20241108,192900,645917050,38450,38450,38450,38450,0
|
|
20241108,192800,645917050,38450,38450,38450,38450,0
|
|
20241108,192700,645917050,38450,38450,38450,38450,0
|
|
20241108,192600,645917050,38450,38450,38450,38450,0
|
|
20241108,192500,645917050,38450,38450,38450,38450,0
|
|
20241108,192400,645917050,38450,38450,38450,38450,0
|
|
20241108,192300,645917050,38450,38450,38450,38450,0
|
|
20241108,192200,645917050,38450,38450,38450,38450,0
|
|
20241108,192100,645917050,38450,38450,38450,38450,0
|
|
20241108,192000,645917050,38450,38450,38450,38450,0
|
|
20241108,191900,645917050,38450,38450,38450,38450,0
|
|
20241108,191800,645917050,38450,38450,38450,38450,0
|
|
20241108,191700,645917050,38450,38450,38450,38450,0
|
|
20241108,191600,645917050,38450,38450,38450,38450,0
|
|
20241108,191500,645917050,38450,38450,38450,38450,177
|
|
20241108,191400,645917050,38450,38450,38450,38450,0
|
|
20241108,191300,645917050,38450,38450,38450,38450,0
|
|
20241108,191200,645917050,38450,38450,38450,38450,0
|
|
20241108,191100,645917050,38450,38450,38450,38450,0
|
|
20241108,191000,645917050,38450,38450,38450,38450,0
|
|
20241108,190900,645917050,38450,38450,38450,38450,0
|
|
20241108,190800,645917050,38450,38450,38450,38450,0
|
|
20241108,190700,645917050,38450,38450,38450,38450,0
|
|
20241108,190600,645917050,38450,38450,38450,38450,0
|
|
20241108,190500,645917050,38450,38450,38450,38450,0
|
|
20241108,190400,645917050,38450,38450,38450,38450,0
|
|
20241108,190300,645917050,38450,38450,38450,38450,0
|
|
20241108,190200,645917050,38450,38450,38450,38450,0
|
|
20241108,190100,645917050,38450,38450,38450,38450,0
|
|
20241108,190000,645917050,38450,38450,38450,38450,0
|
|
20241108,185900,645917050,38450,38450,38450,38450,0
|
|
20241108,185800,645917050,38450,38450,38450,38450,0
|
|
20241108,185700,645917050,38450,38450,38450,38450,0
|
|
20241108,185600,645917050,38450,38450,38450,38450,0
|
|
20241108,185500,645917050,38450,38450,38450,38450,0
|
|
20241108,185400,645917050,38450,38450,38450,38450,0
|
|
20241108,185300,645917050,38450,38450,38450,38450,0
|
|
20241108,185200,645917050,38450,38450,38450,38450,0
|
|
20241108,185100,645917050,38450,38450,38450,38450,0
|
|
20241108,185000,645917050,38450,38450,38450,38450,0
|
|
20241108,184900,645917050,38450,38450,38450,38450,0
|
|
20241108,184800,645917050,38450,38450,38450,38450,0
|
|
20241108,184700,645917050,38450,38450,38450,38450,0
|
|
20241108,184600,645917050,38450,38450,38450,38450,0
|
|
20241108,184500,645917050,38450,38450,38450,38450,177
|
|
20241108,184400,645917050,38450,38450,38450,38450,0
|
|
20241108,184300,645917050,38450,38450,38450,38450,0
|
|
20241108,184200,645917050,38450,38450,38450,38450,0
|
|
20241108,184100,645917050,38450,38450,38450,38450,0
|
|
20241108,184000,645917050,38450,38450,38450,38450,0
|
|
20241108,183900,645917050,38450,38450,38450,38450,0
|
|
20241108,183800,645917050,38450,38450,38450,38450,0
|
|
20241108,183700,645917050,38450,38450,38450,38450,0
|
|
20241108,183600,645917050,38450,38450,38450,38450,0
|
|
20241108,183500,645917050,38450,38450,38450,38450,0
|
|
20241108,183400,645917050,38450,38450,38450,38450,0
|
|
20241108,183300,645917050,38450,38450,38450,38450,0
|
|
20241108,183200,645917050,38450,38450,38450,38450,0
|
|
20241108,183100,645917050,38450,38450,38450,38450,0
|
|
20241108,183000,645917050,38450,38450,38450,38450,0
|
|
20241108,182900,645917050,38450,38450,38450,38450,0
|
|
20241108,182800,645917050,38450,38450,38450,38450,0
|
|
20241108,182700,645917050,38450,38450,38450,38450,0
|
|
20241108,182600,645917050,38450,38450,38450,38450,0
|
|
20241108,182500,645917050,38450,38450,38450,38450,0
|
|
20241108,182400,645917050,38450,38450,38450,38450,0
|
|
20241108,182300,645917050,38450,38450,38450,38450,0
|
|
20241108,182200,645917050,38450,38450,38450,38450,0
|
|
20241108,182100,645917050,38450,38450,38450,38450,0
|
|
20241108,182000,645917050,38450,38450,38450,38450,0
|
|
20241108,181900,645917050,38450,38450,38450,38450,0
|
|
20241108,181800,645917050,38450,38450,38450,38450,0
|
|
20241108,181700,645917050,38450,38450,38450,38450,0
|
|
20241108,181600,645917050,38450,38450,38450,38450,0
|
|
20241108,181500,645917050,38450,38450,38450,38450,177
|
|
20241108,181400,645917050,38450,38450,38450,38450,0
|
|
20241108,181300,645917050,38450,38450,38450,38450,0
|
|
20241108,181200,645917050,38450,38450,38450,38450,0
|
|
20241108,181100,645917050,38450,38450,38450,38450,0
|
|
20241108,181000,645917050,38450,38450,38450,38450,0
|
|
20241108,180900,645917050,38450,38450,38450,38450,0
|
|
20241108,180800,645917050,38450,38450,38450,38450,0
|
|
20241108,180700,645917050,38450,38450,38450,38450,0
|
|
20241108,180600,645917050,38450,38450,38450,38450,0
|
|
20241108,180500,645917050,38450,38450,38450,38450,0
|
|
20241108,180400,645917050,38450,38450,38450,38450,0
|
|
20241108,180300,645917050,38450,38450,38450,38450,0
|
|
20241108,180200,645917050,38450,38450,38450,38450,0
|
|
20241108,180100,645917050,38450,38450,38450,38450,0
|
|
20241108,180000,645917050,38450,38450,38450,38450,0
|
|
20241108,175900,645917050,38450,38450,38450,38450,0
|
|
20241108,175800,645917050,38450,38450,38450,38450,0
|
|
20241108,175700,645917050,38450,38450,38450,38450,0
|
|
20241108,175600,645917050,38450,38450,38450,38450,0
|
|
20241108,175500,645917050,38450,38450,38450,38450,0
|
|
20241108,175400,645917050,38450,38450,38450,38450,0
|
|
20241108,175300,645917050,38450,38450,38450,38450,0
|
|
20241108,175200,645917050,38450,38450,38450,38450,0
|
|
20241108,175100,645917050,38450,38450,38450,38450,0
|
|
20241108,175000,645917050,38450,38450,38450,38450,0
|
|
20241108,174900,645917050,38450,38450,38450,38450,0
|
|
20241108,174800,645917050,38450,38450,38450,38450,0
|
|
20241108,174700,645917050,38450,38450,38450,38450,0
|
|
20241108,174600,645917050,38450,38450,38450,38450,0
|
|
20241108,174500,645917050,38450,38450,38450,38450,177
|
|
20241108,174400,645917050,38450,38450,38450,38450,0
|
|
20241108,174300,645917050,38450,38450,38450,38450,0
|
|
20241108,174200,645917050,38450,38450,38450,38450,0
|
|
20241108,174100,645917050,38450,38450,38450,38450,0
|
|
20241108,174000,645917050,38450,38450,38450,38450,0
|
|
20241108,173900,645917050,38450,38450,38450,38450,0
|
|
20241108,173800,645917050,38450,38450,38450,38450,0
|
|
20241108,173700,645917050,38450,38450,38450,38450,0
|
|
20241108,173600,645917050,38450,38450,38450,38450,0
|
|
20241108,173500,645917050,38450,38450,38450,38450,0
|
|
20241108,173400,645917050,38450,38450,38450,38450,0
|
|
20241108,173300,645917050,38450,38450,38450,38450,0
|
|
20241108,173200,645917050,38450,38450,38450,38450,0
|
|
20241108,173100,645917050,38450,38450,38450,38450,0
|
|
20241108,173000,645917050,38450,38450,38450,38450,0
|
|
20241108,172900,645917050,38450,38450,38450,38450,0
|
|
20241108,172800,645917050,38450,38450,38450,38450,0
|
|
20241108,172700,645917050,38450,38450,38450,38450,0
|
|
20241108,172600,645917050,38450,38450,38450,38450,0
|
|
20241108,172500,645917050,38450,38450,38450,38450,0
|
|
20241108,172400,645917050,38450,38450,38450,38450,0
|
|
20241108,172300,645917050,38450,38450,38450,38450,0
|
|
20241108,172200,645917050,38450,38450,38450,38450,0
|
|
20241108,172100,645917050,38450,38450,38450,38450,0
|
|
20241108,172000,645917050,38450,38450,38450,38450,0
|
|
20241108,171900,645917050,38450,38450,38450,38450,0
|
|
20241108,171800,645917050,38450,38450,38450,38450,0
|
|
20241108,171700,645917050,38450,38450,38450,38450,0
|
|
20241108,171600,645917050,38450,38450,38450,38450,0
|
|
20241108,171500,645917050,38450,38450,38450,38450,177
|
|
20241108,171400,645917050,38450,38450,38450,38450,0
|
|
20241108,171300,645917050,38450,38450,38450,38450,0
|
|
20241108,171200,645917050,38450,38450,38450,38450,0
|
|
20241108,171100,645917050,38450,38450,38450,38450,0
|
|
20241108,171000,645917050,38450,38450,38450,38450,0
|
|
20241108,170900,645917050,38450,38450,38450,38450,0
|
|
20241108,170800,645917050,38450,38450,38450,38450,0
|
|
20241108,170700,645917050,38450,38450,38450,38450,0
|
|
20241108,170600,645917050,38450,38450,38450,38450,0
|
|
20241108,170500,645917050,38450,38450,38450,38450,0
|
|
20241108,170400,645917050,38450,38450,38450,38450,0
|
|
20241108,170300,645917050,38450,38450,38450,38450,0
|
|
20241108,170200,645917050,38450,38450,38450,38450,0
|
|
20241108,170100,645917050,38450,38450,38450,38450,0
|
|
20241108,170000,645917050,38450,38450,38450,38450,0
|
|
20241108,165900,645917050,38450,38450,38450,38450,0
|
|
20241108,165800,645917050,38450,38450,38450,38450,0
|
|
20241108,165700,645917050,38450,38450,38450,38450,0
|
|
20241108,165600,645917050,38450,38450,38450,38450,0
|
|
20241108,165500,645917050,38450,38450,38450,38450,0
|
|
20241108,165400,645917050,38450,38450,38450,38450,0
|
|
20241108,165300,645917050,38450,38450,38450,38450,0
|
|
20241108,165200,645917050,38450,38450,38450,38450,0
|
|
20241108,165100,645917050,38450,38450,38450,38450,0
|
|
20241108,165000,645917050,38450,38450,38450,38450,0
|
|
20241108,164900,645917050,38450,38450,38450,38450,0
|
|
20241108,164800,645917050,38450,38450,38450,38450,0
|
|
20241108,164700,645917050,38450,38450,38450,38450,0
|
|
20241108,164600,645917050,38450,38450,38450,38450,0
|
|
20241108,164500,645917050,38450,38450,38450,38450,177
|
|
20241108,164400,645917050,38450,38450,38450,38450,0
|
|
20241108,164300,645917050,38450,38450,38450,38450,0
|
|
20241108,164200,645917050,38450,38450,38450,38450,0
|
|
20241108,164100,645917050,38450,38450,38450,38450,0
|
|
20241108,164000,645917050,38450,38450,38450,38450,0
|
|
20241108,163900,645917050,38450,38450,38450,38450,0
|
|
20241108,163800,645917050,38450,38450,38450,38450,0
|
|
20241108,163700,645917050,38450,38450,38450,38450,0
|
|
20241108,163600,645917050,38450,38450,38450,38450,0
|
|
20241108,163500,645917050,38450,38450,38450,38450,0
|
|
20241108,163400,645917050,38450,38450,38450,38450,0
|
|
20241108,163300,645917050,38450,38450,38450,38450,0
|
|
20241108,163200,645917050,38450,38450,38450,38450,0
|
|
20241108,163100,645917050,38450,38450,38450,38450,0
|
|
20241108,163000,645917050,38450,38450,38450,38450,0
|
|
20241108,162900,645917050,38450,38450,38450,38450,0
|
|
20241108,162800,645917050,38450,38450,38450,38450,0
|
|
20241108,162700,645917050,38450,38450,38450,38450,0
|
|
20241108,162600,645917050,38450,38450,38450,38450,0
|
|
20241108,162500,645917050,38450,38450,38450,38450,0
|
|
20241108,162400,645917050,38450,38450,38450,38450,0
|
|
20241108,162300,645917050,38450,38450,38450,38450,0
|
|
20241108,162200,645917050,38450,38450,38450,38450,0
|
|
20241108,162100,645917050,38450,38450,38450,38450,0
|
|
20241108,162000,645917050,38450,38450,38450,38450,0
|
|
20241108,161900,645917050,38450,38450,38450,38450,0
|
|
20241108,161800,645917050,38450,38450,38450,38450,0
|
|
20241108,161700,645917050,38450,38450,38450,38450,0
|
|
20241108,161600,645917050,38450,38450,38450,38450,0
|
|
20241108,161500,645917050,38450,38450,38450,38450,177
|
|
20241108,161400,645917050,38450,38450,38450,38450,0
|
|
20241108,161300,645917050,38450,38450,38450,38450,0
|
|
20241108,161200,645917050,38450,38450,38450,38450,0
|
|
20241108,161100,645917050,38450,38450,38450,38450,0
|
|
20241108,161000,645917050,38450,38450,38450,38450,0
|
|
20241108,160900,645917050,38450,38450,38450,38450,0
|
|
20241108,160800,645917050,38450,38450,38450,38450,0
|
|
20241108,160700,645917050,38450,38450,38450,38450,0
|
|
20241108,160600,645917050,38450,38450,38450,38450,0
|
|
20241108,160500,645917050,38450,38450,38450,38450,0
|
|
20241108,160400,645917050,38450,38450,38450,38450,0
|
|
20241108,160300,645917050,38450,38450,38450,38450,0
|
|
20241108,160200,645917050,38450,38450,38450,38450,0
|
|
20241108,160100,645917050,38450,38450,38450,38450,0
|
|
20241108,160000,645917050,38450,38450,38450,38450,0
|
|
20241108,155900,645917050,38450,38450,38450,38450,0
|
|
20241108,155800,645917050,38450,38450,38450,38450,0
|
|
20241108,155700,645917050,38450,38450,38450,38450,0
|
|
20241108,155600,645917050,38450,38450,38450,38450,0
|
|
20241108,155500,645917050,38450,38450,38450,38450,0
|
|
20241108,155400,645917050,38450,38450,38450,38450,0
|
|
20241108,155300,645917050,38450,38450,38450,38450,0
|
|
20241108,155200,645917050,38450,38450,38450,38450,0
|
|
20241108,155100,645917050,38450,38450,38450,38450,0
|
|
20241108,155000,645917050,38450,38450,38450,38450,0
|
|
20241108,154900,645917050,38450,38450,38450,38450,0
|
|
20241108,154800,645917050,38450,38450,38450,38450,0
|
|
20241108,154700,645917050,38450,38450,38450,38450,0
|
|
20241108,154600,645917050,38450,38450,38450,38450,0
|
|
20241108,154500,645917050,38450,38450,38450,38450,177
|
|
20241108,154400,645917050,38450,38450,38450,38450,0
|
|
20241108,154300,645917050,38450,38450,38450,38450,0
|
|
20241108,154200,645917050,38450,38450,38450,38450,0
|
|
20241108,154100,645917050,38450,38450,38450,38450,0
|
|
20241108,154000,645917050,38450,38450,38450,38450,0
|
|
20241108,153900,645917050,38450,38450,38450,38450,0
|
|
20241108,153800,645917050,38450,38450,38450,38450,0
|
|
20241108,153700,645917050,38450,38450,38450,38450,0
|
|
20241108,153600,645917050,38450,38450,38450,38450,0
|
|
20241108,153500,645917050,38450,38450,38450,38450,0
|
|
20241108,153400,645917050,38450,38450,38450,38450,0
|
|
20241108,153300,645917050,38450,38450,38450,38450,0
|
|
20241108,153200,645917050,38450,38450,38450,38450,0
|
|
20241108,153100,645917050,38450,38450,38450,38450,0
|
|
20241108,153000,645917050,38450,38450,38450,38450,177
|
|
20241108,152900,639111400,38300,38300,38300,38300,0
|
|
20241108,152800,639111400,38300,38300,38300,38300,0
|
|
20241108,152700,639111400,38300,38300,38300,38300,0
|
|
20241108,152600,639111400,38300,38300,38300,38300,0
|
|
20241108,152500,639111400,38300,38300,38300,38300,0
|
|
20241108,152400,639111400,38300,38300,38300,38300,0
|
|
20241108,152300,639111400,38300,38300,38300,38300,0
|
|
20241108,152200,639111400,38300,38300,38300,38300,0
|
|
20241108,152100,639111400,38300,38300,38300,38300,0
|
|
20241108,152000,639111400,38300,38300,38300,38300,0
|
|
20241108,151900,639111400,38300,38200,38300,38200,88
|
|
20241108,151800,635748550,38250,38250,38250,38200,21
|
|
20241108,151700,634945900,38100,38200,38200,38100,36
|
|
20241108,151600,633572700,38350,38350,38350,38200,4
|
|
20241108,151500,633419450,38300,38200,38300,38200,162
|
|
20241108,151400,627226950,38200,38200,38200,38200,2
|
|
20241108,151300,627150550,38200,38200,38200,38200,0
|
|
20241108,151200,627150550,38200,38200,38200,38200,1
|
|
20241108,151100,627112350,38200,38200,38200,38200,6
|
|
20241108,151000,626883150,38000,38150,38150,38000,380
|
|
20241108,150900,612424200,38200,38200,38250,38200,17
|
|
20241108,150800,611774500,38200,38200,38200,38200,32
|
|
20241108,150700,610552100,38200,38200,38200,38200,77
|
|
20241108,150600,607610700,38150,38150,38150,38150,15
|
|
20241108,150500,607038450,38150,38150,38150,38150,0
|
|
20241108,150400,607038450,38150,38150,38150,38150,0
|
|
20241108,150300,607038450,38150,38150,38150,38150,5
|
|
20241108,150200,606847700,38150,38150,38150,38150,1
|
|
20241108,150100,606809550,38150,38150,38150,38150,7
|
|
20241108,150000,606542500,38100,38100,38100,38050,117
|
|
20241108,145900,602089750,38100,38100,38100,38100,0
|
|
20241108,145800,602089750,38100,38100,38100,38100,0
|
|
20241108,145700,602089750,38100,38100,38100,38100,8
|
|
20241108,145600,601784950,38000,38000,38000,38000,0
|
|
20241108,145500,601784950,38000,38200,38250,38000,1010
|
|
20241108,145400,563400500,38200,38250,38250,38200,2
|
|
20241108,145300,563324050,38200,38200,38200,38200,1
|
|
20241108,145200,563285850,38150,38150,38150,38150,50
|
|
20241108,145100,561378350,38000,38000,38000,38000,1
|
|
20241108,145000,561340350,38000,38000,38000,38000,0
|
|
20241108,144900,561340350,38000,38050,38050,38000,300
|
|
20241108,144800,549939250,38050,38050,38100,38050,595
|
|
20241108,144700,527294900,37950,38000,38000,37950,201
|
|
20241108,144600,519666050,38000,38000,38000,38000,0
|
|
20241108,144500,519666050,38000,38000,38000,38000,125
|
|
20241108,144400,514916050,38000,38000,38000,38000,0
|
|
20241108,144300,514916050,38000,38000,38000,38000,1
|
|
20241108,144200,514878050,38000,38000,38000,38000,36
|
|
20241108,144100,513510050,38050,38000,38050,38000,21
|
|
20241108,144000,512711150,38000,38000,38000,38000,31
|
|
20241108,143900,511533150,38000,38000,38000,38000,0
|
|
20241108,143800,511533150,38000,37950,38000,37950,179
|
|
20241108,143700,504735850,38000,38050,38050,38000,916
|
|
20241108,143600,469922750,38100,38100,38100,38100,11
|
|
20241108,143500,469503650,38050,38050,38050,38050,0
|
|
20241108,143400,469503650,38050,38050,38050,38050,0
|
|
20241108,143300,469503650,38050,38100,38100,38050,16
|
|
20241108,143200,468894800,38050,38050,38050,38050,0
|
|
20241108,143100,468894800,38050,38050,38050,38050,0
|
|
20241108,143000,468894800,38050,38050,38050,38050,1
|
|
20241108,142900,468856750,38050,38050,38050,38050,33
|
|
20241108,142800,467601100,38100,38050,38100,38050,47
|
|
20241108,142700,465812150,38050,38100,38100,38050,5
|
|
20241108,142600,465621800,38100,38100,38100,38100,3
|
|
20241108,142500,465507500,38100,38100,38100,38100,3
|
|
20241108,142400,465393200,38000,38000,38000,38000,0
|
|
20241108,142300,465393200,38000,38250,38250,38000,1503
|
|
20241108,142200,408119000,38250,38300,38300,38250,34
|
|
20241108,142100,406818300,38300,38300,38300,38300,0
|
|
20241108,142000,406818300,38300,38300,38300,38300,0
|
|
20241108,141900,406818300,38300,38300,38300,38300,0
|
|
20241108,141800,406818300,38300,38300,38300,38300,0
|
|
20241108,141700,406818300,38300,38350,38350,38300,100
|
|
20241108,141600,402988250,38500,38500,38500,38500,0
|
|
20241108,141500,402988250,38500,38500,38500,38500,0
|
|
20241108,141400,402988250,38500,38500,38500,38500,0
|
|
20241108,141300,402988250,38500,38500,38500,38500,1
|
|
20241108,141200,402949750,38500,38300,38500,38300,15
|
|
20241108,141100,402374250,38500,38500,38500,38500,0
|
|
20241108,141000,402374250,38500,38500,38500,38500,0
|
|
20241108,140900,402374250,38500,38500,38500,38500,0
|
|
20241108,140800,402374250,38500,38500,38500,38500,0
|
|
20241108,140700,402374250,38500,38500,38500,38500,4
|
|
20241108,140600,402220250,38500,38500,38500,38500,15
|
|
20241108,140500,401642750,38500,38300,38500,38300,2
|
|
20241108,140400,401565950,38300,38300,38300,38300,6
|
|
20241108,140300,401336150,38250,38250,38250,38250,195
|
|
20241108,140200,393877400,38250,38250,38250,38250,10
|
|
20241108,140100,393494900,38200,38200,38200,38200,20
|
|
20241108,140000,392730900,38200,38200,38200,38200,120
|
|
20241108,135900,388146900,38200,38250,38250,38200,51
|
|
20241108,135800,386198200,38200,38200,38250,38200,3
|
|
20241108,135700,386083550,38200,38200,38200,38200,2
|
|
20241108,135600,386007150,38200,38200,38250,38200,24
|
|
20241108,135500,385090200,38200,38200,38200,38200,3
|
|
20241108,135400,384975600,38200,38200,38200,38200,85
|
|
20241108,135300,381728600,38200,38200,38200,38200,2
|
|
20241108,135200,381652200,38150,38250,38250,38150,502
|
|
20241108,135100,362473250,38250,38350,38350,38250,549
|
|
20241108,135000,341456100,38350,38350,38350,38300,625
|
|
20241108,134900,317490400,38350,38400,38400,38350,320
|
|
20241108,134800,305204850,38400,38400,38400,38400,2
|
|
20241108,134700,305128050,38400,38400,38400,38400,1
|
|
20241108,134600,305089650,38400,38400,38400,38400,1
|
|
20241108,134500,305051250,38400,38400,38400,38400,2
|
|
20241108,134400,304974450,38400,38400,38500,38400,4
|
|
20241108,134300,304820650,38500,38400,38500,38400,2
|
|
20241108,134200,304743750,38500,38400,38500,38400,2
|
|
20241108,134100,304666850,38500,38450,38500,38400,7
|
|
20241108,134000,304397550,38450,38450,38450,38450,1
|
|
20241108,133900,304359100,38450,38450,38450,38450,1
|
|
20241108,133800,304320650,38450,38450,38450,38450,2
|
|
20241108,133700,304243750,38450,38400,38450,38400,39
|
|
20241108,133600,302744250,38450,38400,38450,38400,5
|
|
20241108,133500,302552050,38400,38400,38400,38400,1
|
|
20241108,133400,302513650,38450,38400,38450,38400,5
|
|
20241108,133300,302321500,38400,38400,38400,38400,1
|
|
20241108,133200,302283100,38400,38450,38450,38400,5
|
|
20241108,133100,302090900,38400,38400,38400,38400,2
|
|
20241108,133000,302014100,38400,38400,38400,38400,2
|
|
20241108,132900,301937300,38400,38400,38400,38400,1
|
|
20241108,132800,301898900,38400,38400,38400,38400,1
|
|
20241108,132700,301860500,38400,38400,38400,38400,1
|
|
20241108,132600,301822100,38400,38450,38450,38400,19
|
|
20241108,132500,301091650,38400,38400,38400,38400,1
|
|
20241108,132400,301053250,38400,38400,38400,38400,1
|
|
20241108,132300,301014850,38400,38350,38400,38350,3
|
|
20241108,132200,300899700,38350,38350,38350,38350,1
|
|
20241108,132100,300861350,38350,38350,38350,38350,1
|
|
20241108,132000,300823000,38400,38400,38400,38400,184
|
|
20241108,131900,293757400,38400,38400,38400,38400,1
|
|
20241108,131800,293719000,38400,38400,38400,38400,71
|
|
20241108,131700,290992600,38450,38450,38500,38450,12
|
|
20241108,131600,290530800,38500,38450,38500,38450,4
|
|
20241108,131500,290376900,38400,38400,38400,38400,1
|
|
20241108,131400,290338500,38450,38450,38450,38450,1
|
|
20241108,131300,290300050,38450,38400,38450,38400,3
|
|
20241108,131200,290184750,38400,38400,38400,38400,2
|
|
20241108,131100,290107950,38400,38400,38400,38400,1
|
|
20241108,131000,290069550,38450,38450,38450,38400,14
|
|
20241108,130900,289531300,38400,38400,38450,38400,3
|
|
20241108,130800,289416050,38450,38400,38450,38400,5
|
|
20241108,130700,289223850,38450,38450,38450,38400,3
|
|
20241108,130600,289108550,38400,38450,38450,38400,9
|
|
20241108,130500,288762550,38400,38400,38400,38400,2
|
|
20241108,130400,288685750,38450,38400,38450,38400,3
|
|
20241108,130300,288570450,38400,38400,38400,38400,1
|
|
20241108,130200,288532050,38400,38400,38400,38400,2
|
|
20241108,130100,288455250,38400,38400,38400,38400,2
|
|
20241108,130000,288378450,38450,38400,38450,38400,13
|
|
20241108,125900,287878700,38450,38450,38450,38400,3
|
|
20241108,125800,287763400,38400,38400,38400,38400,2
|
|
20241108,125700,287686600,38400,38400,38400,38400,1
|
|
20241108,125600,287648200,38400,38400,38400,38400,1
|
|
20241108,125500,287609800,38400,38400,38450,38400,39
|
|
20241108,125400,286112100,38450,38450,38450,38450,0
|
|
20241108,125300,286112100,38450,38450,38450,38450,2
|
|
20241108,125200,286035200,38450,38450,38450,38450,0
|
|
20241108,125100,286035200,38450,38450,38450,38450,0
|
|
20241108,125000,286035200,38450,38450,38450,38450,0
|
|
20241108,124900,286035200,38450,38450,38450,38450,0
|
|
20241108,124800,286035200,38450,38400,38450,38350,132
|
|
20241108,124700,280969950,38350,38350,38350,38350,100
|
|
20241108,124600,277134950,38300,38400,38400,38300,446
|
|
20241108,124500,260038650,38450,38400,38450,38350,224
|
|
20241108,124400,251445250,38400,38450,38450,38400,65
|
|
20241108,124300,248949200,38450,38450,38450,38450,5
|
|
20241108,124200,248756950,38400,38400,38400,38400,2
|
|
20241108,124100,248680150,38350,38350,38350,38350,87
|
|
20241108,124000,245343700,38400,38350,38450,38350,12
|
|
20241108,123900,244882450,38400,38350,38400,38350,112
|
|
20241108,123800,240586650,38500,38400,38500,38400,94
|
|
20241108,123700,236976900,38450,38550,38550,38450,23
|
|
20241108,123600,236091650,38500,38500,38500,38500,13
|
|
20241108,123500,235591150,38500,38500,38500,38450,101
|
|
20241108,123400,231702700,38450,38450,38550,38450,4
|
|
20241108,123300,231548750,38450,38400,38500,38400,8
|
|
20241108,123200,231241400,38350,38350,38350,38350,0
|
|
20241108,123100,231241400,38350,38350,38350,38350,1
|
|
20241108,123000,231203050,38350,38350,38350,38350,44
|
|
20241108,122900,229515650,38300,38350,38350,38300,211
|
|
20241108,122800,221430200,38300,38300,38300,38300,0
|
|
20241108,122700,221430200,38300,38350,38350,38300,133
|
|
20241108,122600,216334900,38400,38450,38450,38350,162
|
|
20241108,122500,210116850,38450,38450,38450,38450,0
|
|
20241108,122400,210116850,38450,38450,38550,38400,103
|
|
20241108,122300,206159700,38500,38500,38500,38500,4
|
|
20241108,122200,206005700,38500,38500,38500,38500,14
|
|
20241108,122100,205466700,38500,38500,38500,38500,0
|
|
20241108,122000,205466700,38500,38500,38500,38500,2
|
|
20241108,121900,205389700,38450,38450,38450,38450,4
|
|
20241108,121800,205235900,38450,38450,38450,38450,32
|
|
20241108,121700,204005500,38450,38500,38500,38450,197
|
|
20241108,121600,196428400,38500,38500,38500,38500,72
|
|
20241108,121500,193656400,38500,38500,38500,38500,230
|
|
20241108,121400,184801400,38550,38550,38550,38550,0
|
|
20241108,121300,184801400,38550,38600,38600,38550,169
|
|
20241108,121200,178285200,38600,38600,38600,38600,0
|
|
20241108,121100,178285200,38600,38600,38600,38600,0
|
|
20241108,121000,178285200,38600,38600,38600,38600,2
|
|
20241108,120900,178208000,38600,38650,38650,38600,21
|
|
20241108,120800,177397100,38650,38650,38650,38650,0
|
|
20241108,120700,177397100,38650,38650,38650,38650,0
|
|
20241108,120600,177397100,38650,38650,38650,38650,0
|
|
20241108,120500,177397100,38650,38650,38650,38650,4
|
|
20241108,120400,177242500,38650,38650,38650,38650,5
|
|
20241108,120300,177049250,38650,38650,38650,38650,0
|
|
20241108,120200,177049250,38650,38650,38650,38650,1
|
|
20241108,120100,177010600,38650,38650,38650,38650,0
|
|
20241108,120000,177010600,38650,38650,38650,38650,0
|
|
20241108,115900,177010600,38650,38650,38650,38650,1
|
|
20241108,115800,176971950,38600,38600,38600,38600,57
|
|
20241108,115700,174771750,38600,38600,38600,38600,1
|
|
20241108,115600,174733150,38600,38600,38600,38600,0
|
|
20241108,115500,174733150,38600,38600,38600,38600,1
|
|
20241108,115400,174694550,38600,38600,38600,38600,0
|
|
20241108,115300,174694550,38600,38600,38600,38600,10
|
|
20241108,115200,174308550,38550,38550,38550,38550,21
|
|
20241108,115100,173499000,38600,38550,38600,38550,3
|
|
20241108,115000,173383250,38600,38550,38600,38550,2
|
|
20241108,114900,173306100,38550,38550,38550,38550,27
|
|
20241108,114800,172265250,38600,38600,38600,38600,1
|
|
20241108,114700,172226650,38500,38500,38500,38500,0
|
|
20241108,114600,172226650,38500,38600,38600,38500,16
|
|
20241108,114500,171610100,38550,38550,38550,38550,0
|
|
20241108,114400,171610100,38550,38600,38600,38550,92
|
|
20241108,114300,168061350,38650,38600,38650,38600,2
|
|
20241108,114200,167984100,38550,38550,38550,38550,1
|
|
20241108,114100,167945550,38550,38550,38550,38550,4
|
|
20241108,114000,167791350,38600,38600,38600,38600,0
|
|
20241108,113900,167791350,38600,38700,38700,38450,705
|
|
20241108,113800,140642400,38650,38850,38850,38650,311
|
|
20241108,113700,128601750,38850,38850,38850,38850,4
|
|
20241108,113600,128446350,38850,38850,38850,38850,0
|
|
20241108,113500,128446350,38850,38850,38850,38850,1
|
|
20241108,113400,128407500,38800,38800,38800,38800,0
|
|
20241108,113300,128407500,38800,38850,38850,38800,242
|
|
20241108,113200,119014500,38900,38900,38900,38900,0
|
|
20241108,113100,119014500,38900,38900,38900,38900,0
|
|
20241108,113000,119014500,38900,38900,38900,38900,1
|
|
20241108,112900,118975600,38900,38950,38950,38900,134
|
|
20241108,112800,113762500,39100,39100,39100,39100,0
|
|
20241108,112700,113762500,39100,38950,39100,38950,3
|
|
20241108,112600,113645500,38950,38950,38950,38950,0
|
|
20241108,112500,113645500,38950,39000,39100,38900,11
|
|
20241108,112400,113217200,38950,38950,38950,38950,2
|
|
20241108,112300,113139300,39000,39000,39000,39000,2
|
|
20241108,112200,113061300,38900,38900,38900,38900,3
|
|
20241108,112100,112944600,38900,38900,38900,38900,0
|
|
20241108,112000,112944600,38900,38900,38950,38900,5
|
|
20241108,111900,112750000,38950,38950,38950,38950,0
|
|
20241108,111800,112750000,38950,38850,38950,38850,7
|
|
20241108,111700,112477550,38800,38850,38850,38800,14
|
|
20241108,111600,111934250,38850,38850,38850,38850,3
|
|
20241108,111500,111817700,38850,38850,38850,38850,3
|
|
20241108,111400,111701150,38850,38850,38850,38850,0
|
|
20241108,111300,111701150,38850,38850,38850,38850,44
|
|
20241108,111200,109991750,38850,38850,38850,38850,0
|
|
20241108,111100,109991750,38850,38900,38900,38850,128
|
|
20241108,111000,105018550,38950,38950,38950,38950,0
|
|
20241108,110900,105018550,38950,38950,38950,38950,0
|
|
20241108,110800,105018550,38950,38950,38950,38950,3
|
|
20241108,110700,104901700,38950,38900,38950,38900,3
|
|
20241108,110600,104784950,38900,38900,38900,38900,71
|
|
20241108,110500,102023050,38950,38950,38950,38950,0
|
|
20241108,110400,102023050,38950,38950,38950,38950,99
|
|
20241108,110300,98167000,39000,39000,39000,39000,0
|
|
20241108,110200,98167000,39000,39000,39000,39000,4
|
|
20241108,110100,98011000,39000,39100,39100,39000,126
|
|
20241108,110000,93095450,39100,39100,39100,39100,0
|
|
20241108,105900,93095450,39100,39100,39100,39100,0
|
|
20241108,105800,93095450,39100,39100,39100,39100,0
|
|
20241108,105700,93095450,39100,39100,39100,39100,0
|
|
20241108,105600,93095450,39100,39100,39100,39100,0
|
|
20241108,105500,93095450,39100,39100,39100,39100,0
|
|
20241108,105400,93095450,39100,39100,39100,39100,0
|
|
20241108,105300,93095450,39100,39100,39100,39100,11
|
|
20241108,105200,92665350,39100,39100,39100,39100,0
|
|
20241108,105100,92665350,39100,39100,39100,39100,0
|
|
20241108,105000,92665350,39100,39100,39100,39100,0
|
|
20241108,104900,92665350,39100,39100,39100,39100,0
|
|
20241108,104800,92665350,39100,39100,39100,39100,2
|
|
20241108,104700,92587150,39050,39050,39050,39050,5
|
|
20241108,104600,92391900,39050,39050,39050,39050,0
|
|
20241108,104500,92391900,39050,39050,39050,39050,0
|
|
20241108,104400,92391900,39050,39050,39050,39050,2
|
|
20241108,104300,92313800,39050,39000,39050,39000,2
|
|
20241108,104200,92235750,39000,39000,39000,39000,3
|
|
20241108,104100,92118750,38950,38950,38950,38950,2
|
|
20241108,104000,92040850,38950,38950,38950,38950,43
|
|
20241108,103900,90366000,38950,38950,38950,38950,1
|
|
20241108,103800,90327050,38950,39000,39000,38950,158
|
|
20241108,103700,84165100,39000,39050,39050,39000,100
|
|
20241108,103600,80260150,39050,39150,39150,39050,129
|
|
20241108,103500,75217650,39150,39150,39150,39150,0
|
|
20241108,103400,75217650,39150,39150,39150,39150,2
|
|
20241108,103300,75139350,39150,39150,39150,39150,2
|
|
20241108,103200,75061050,39150,39100,39150,39100,145
|
|
20241108,103100,69391050,39150,39150,39150,39150,43
|
|
20241108,103000,67707600,39150,39150,39150,39150,0
|
|
20241108,102900,67707600,39150,39150,39150,39150,0
|
|
20241108,102800,67707600,39150,39150,39150,39150,0
|
|
20241108,102700,67707600,39150,39150,39150,39150,2
|
|
20241108,102600,67629300,39100,39150,39150,39100,8
|
|
20241108,102500,67316400,39150,39250,39250,39150,158
|
|
20241108,102400,61124800,39250,39250,39250,39250,1
|
|
20241108,102300,61085550,39250,39250,39250,39250,2
|
|
20241108,102200,61007050,39250,39250,39250,39250,7
|
|
20241108,102100,60732300,39200,39200,39200,39200,0
|
|
20241108,102000,60732300,39200,39200,39200,39200,6
|
|
20241108,101900,60497100,39200,39200,39200,39200,1
|
|
20241108,101800,60457900,39200,39200,39200,39200,1
|
|
20241108,101700,60418700,39200,39200,39200,39200,2
|
|
20241108,101600,60340300,39100,39250,39250,39100,109
|
|
20241108,101500,56071950,39250,39250,39250,39250,0
|
|
20241108,101400,56071950,39250,39250,39250,39250,0
|
|
20241108,101300,56071950,39250,39250,39250,39250,1
|
|
20241108,101200,56032700,39250,39250,39250,39250,2
|
|
20241108,101100,55954200,39300,39300,39300,39300,1
|
|
20241108,101000,55914900,39250,39250,39250,39250,33
|
|
20241108,100900,54619650,39400,39400,39400,39400,0
|
|
20241108,100800,54619650,39400,39250,39400,39250,10
|
|
20241108,100700,54227000,39250,39250,39250,39250,0
|
|
20241108,100600,54227000,39250,39250,39250,39250,2
|
|
20241108,100500,54148500,39250,39250,39250,39250,1
|
|
20241108,100400,54109250,39250,39250,39250,39250,1
|
|
20241108,100300,54070000,39250,39250,39250,39250,10
|
|
20241108,100200,53677500,39250,39250,39250,39250,0
|
|
20241108,100100,53677500,39250,39250,39250,39250,0
|
|
20241108,100000,53677500,39250,39250,39250,39250,2
|
|
20241108,095900,53599000,39650,39400,39650,39400,7
|
|
20241108,095800,53322000,39300,39250,39300,39250,22
|
|
20241108,095700,52458400,39300,39300,39300,39300,9
|
|
20241108,095600,52104700,39300,39300,39300,39300,7
|
|
20241108,095500,51829600,39300,39300,39300,39300,6
|
|
20241108,095400,51593800,39300,39300,39300,39300,1
|
|
20241108,095300,51554500,39350,39350,39350,39350,1
|
|
20241108,095200,51515150,39350,39350,39350,39350,0
|
|
20241108,095100,51515150,39350,39350,39350,39350,20
|
|
20241108,095000,50728150,40000,40000,40000,40000,0
|
|
20241108,094900,50728150,40000,40000,40000,40000,0
|
|
20241108,094800,50728150,40000,39150,40000,39150,501
|
|
20241108,094700,30854500,39150,39200,39200,39150,127
|
|
20241108,094600,25880900,39250,39250,39250,39250,10
|
|
20241108,094500,25488400,39250,39250,39250,39250,1
|
|
20241108,094400,25449150,39250,39250,39250,39250,2
|
|
20241108,094300,25370650,39250,39250,39250,39250,2
|
|
20241108,094200,25292150,39300,39250,39300,39250,2
|
|
20241108,094100,25213600,39250,39250,39250,39250,2
|
|
20241108,094000,25135100,39250,39250,39300,39250,5
|
|
20241108,093900,24938800,39250,39250,39250,39250,1
|
|
20241108,093800,24899550,39250,39250,39250,39250,2
|
|
20241108,093700,24821050,39250,39250,39300,39250,5
|
|
20241108,093600,24624700,39200,39200,39250,39200,3
|
|
20241108,093500,24507050,39300,39300,39300,39300,2
|
|
20241108,093400,24428450,39300,39300,39300,39300,2
|
|
20241108,093300,24349850,39200,39400,39450,39200,102
|
|
20241108,093200,20351000,39200,39200,39200,39150,100
|
|
20241108,093100,16431100,39200,39200,39200,39150,41
|
|
20241108,093000,14824000,39200,39200,39200,39200,17
|
|
20241108,092900,14157600,39200,39250,39250,39200,4
|
|
20241108,092800,14000700,39350,39350,39350,39350,0
|
|
20241108,092700,14000700,39350,39350,39350,39350,7
|
|
20241108,092600,13725250,39350,39350,39350,39350,0
|
|
20241108,092500,13725250,39350,39300,39350,39300,5
|
|
20241108,092400,13528600,39350,39350,39350,39350,4
|
|
20241108,092300,13371200,39200,39200,39200,39200,0
|
|
20241108,092200,13371200,39200,39250,39250,39200,163
|
|
20241108,092100,6978600,39300,39300,39300,39300,9
|
|
20241108,092000,6624900,39350,39300,39350,39300,73
|
|
20241108,091900,3755800,39350,39350,39350,39350,1
|
|
20241108,091800,3716450,39350,39300,39350,39300,7
|
|
20241108,091700,3441150,39300,39300,39300,39300,3
|
|
20241108,091600,3323250,39300,39300,39300,39300,11
|
|
20241108,091500,2890950,39250,39350,39350,39250,8
|
|
20241108,091400,2576650,39300,39300,39300,39300,1
|
|
20241108,091300,2537350,39350,39350,39350,39350,0
|
|
20241108,091200,2537350,39350,39350,39350,39350,2
|
|
20241108,091100,2458650,39350,39350,39350,39350,0
|
|
20241108,091000,2458650,39350,39350,39350,39350,0
|
|
20241108,090900,2458650,39350,39350,39350,39350,0
|
|
20241108,090800,2458650,39350,39300,39350,39300,8
|
|
20241108,090700,2143950,39400,39400,39400,39400,0
|
|
20241108,090600,2143950,39400,39400,39400,39400,7
|
|
20241108,090500,1868150,39600,39600,39600,39600,0
|
|
20241108,090400,1868150,39600,39600,39600,39600,0
|
|
20241108,090300,1868150,39600,39350,39600,39350,3
|
|
20241108,090200,1749850,39750,39750,39750,39750,0
|
|
20241108,090100,1749850,39750,39750,39750,39750,0
|
|
20241108,090000,1749850,39750,39800,39800,39200,44
|