747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,212400,1437381400,23600,23600,23600,23600,4420
|
|
20241008,212300,1437381400,23600,23600,23600,23600,0
|
|
20241008,212200,1437381400,23600,23600,23600,23600,0
|
|
20241008,212100,1437381400,23600,23600,23600,23600,0
|
|
20241008,212000,1437381400,23600,23600,23600,23600,0
|
|
20241008,211900,1437381400,23600,23600,23600,23600,0
|
|
20241008,211800,1437381400,23600,23600,23600,23600,0
|
|
20241008,211700,1437381400,23600,23600,23600,23600,0
|
|
20241008,211600,1437381400,23600,23600,23600,23600,0
|
|
20241008,211500,1437381400,23600,23600,23600,23600,0
|
|
20241008,211400,1437381400,23600,23600,23600,23600,0
|
|
20241008,211300,1437381400,23600,23600,23600,23600,0
|
|
20241008,211200,1437381400,23600,23600,23600,23600,0
|
|
20241008,211100,1437381400,23600,23600,23600,23600,0
|
|
20241008,211000,1437381400,23600,23600,23600,23600,0
|
|
20241008,210900,1437381400,23600,23600,23600,23600,0
|
|
20241008,210800,1437381400,23600,23600,23600,23600,0
|
|
20241008,210700,1437381400,23600,23600,23600,23600,0
|
|
20241008,210600,1437381400,23600,23600,23600,23600,0
|
|
20241008,210500,1437381400,23600,23600,23600,23600,0
|
|
20241008,210400,1437381400,23600,23600,23600,23600,0
|
|
20241008,210300,1437381400,23600,23600,23600,23600,0
|
|
20241008,210200,1437381400,23600,23600,23600,23600,0
|
|
20241008,210100,1437381400,23600,23600,23600,23600,0
|
|
20241008,210000,1437381400,23600,23600,23600,23600,0
|
|
20241008,205900,1437381400,23600,23600,23600,23600,0
|
|
20241008,205800,1437381400,23600,23600,23600,23600,0
|
|
20241008,205700,1437381400,23600,23600,23600,23600,0
|
|
20241008,205600,1437381400,23600,23600,23600,23600,0
|
|
20241008,205500,1437381400,23600,23600,23600,23600,0
|
|
20241008,205400,1437381400,23600,23600,23600,23600,4420
|
|
20241008,205300,1437381400,23600,23600,23600,23600,0
|
|
20241008,205200,1437381400,23600,23600,23600,23600,0
|
|
20241008,205100,1437381400,23600,23600,23600,23600,0
|
|
20241008,205000,1437381400,23600,23600,23600,23600,0
|
|
20241008,204900,1437381400,23600,23600,23600,23600,0
|
|
20241008,204800,1437381400,23600,23600,23600,23600,0
|
|
20241008,204700,1437381400,23600,23600,23600,23600,0
|
|
20241008,204600,1437381400,23600,23600,23600,23600,0
|
|
20241008,204500,1437381400,23600,23600,23600,23600,0
|
|
20241008,204400,1437381400,23600,23600,23600,23600,0
|
|
20241008,204300,1437381400,23600,23600,23600,23600,0
|
|
20241008,204200,1437381400,23600,23600,23600,23600,0
|
|
20241008,204100,1437381400,23600,23600,23600,23600,0
|
|
20241008,204000,1437381400,23600,23600,23600,23600,0
|
|
20241008,203900,1437381400,23600,23600,23600,23600,0
|
|
20241008,203800,1437381400,23600,23600,23600,23600,0
|
|
20241008,203700,1437381400,23600,23600,23600,23600,0
|
|
20241008,203600,1437381400,23600,23600,23600,23600,0
|
|
20241008,203500,1437381400,23600,23600,23600,23600,0
|
|
20241008,203400,1437381400,23600,23600,23600,23600,0
|
|
20241008,203300,1437381400,23600,23600,23600,23600,0
|
|
20241008,203200,1437381400,23600,23600,23600,23600,0
|
|
20241008,203100,1437381400,23600,23600,23600,23600,0
|
|
20241008,203000,1437381400,23600,23600,23600,23600,0
|
|
20241008,202900,1437381400,23600,23600,23600,23600,0
|
|
20241008,202800,1437381400,23600,23600,23600,23600,0
|
|
20241008,202700,1437381400,23600,23600,23600,23600,0
|
|
20241008,202600,1437381400,23600,23600,23600,23600,0
|
|
20241008,202500,1437381400,23600,23600,23600,23600,0
|
|
20241008,202400,1437381400,23600,23600,23600,23600,4420
|
|
20241008,202300,1437381400,23600,23600,23600,23600,0
|
|
20241008,202200,1437381400,23600,23600,23600,23600,0
|
|
20241008,202100,1437381400,23600,23600,23600,23600,0
|
|
20241008,202000,1437381400,23600,23600,23600,23600,0
|
|
20241008,201900,1437381400,23600,23600,23600,23600,0
|
|
20241008,201800,1437381400,23600,23600,23600,23600,0
|
|
20241008,201700,1437381400,23600,23600,23600,23600,0
|
|
20241008,201600,1437381400,23600,23600,23600,23600,0
|
|
20241008,201500,1437381400,23600,23600,23600,23600,0
|
|
20241008,201400,1437381400,23600,23600,23600,23600,0
|
|
20241008,201300,1437381400,23600,23600,23600,23600,0
|
|
20241008,201200,1437381400,23600,23600,23600,23600,0
|
|
20241008,201100,1437381400,23600,23600,23600,23600,0
|
|
20241008,201000,1437381400,23600,23600,23600,23600,0
|
|
20241008,200900,1437381400,23600,23600,23600,23600,0
|
|
20241008,200800,1437381400,23600,23600,23600,23600,0
|
|
20241008,200700,1437381400,23600,23600,23600,23600,0
|
|
20241008,200600,1437381400,23600,23600,23600,23600,0
|
|
20241008,200500,1437381400,23600,23600,23600,23600,0
|
|
20241008,200400,1437381400,23600,23600,23600,23600,0
|
|
20241008,200300,1437381400,23600,23600,23600,23600,0
|
|
20241008,200200,1437381400,23600,23600,23600,23600,0
|
|
20241008,200100,1437381400,23600,23600,23600,23600,0
|
|
20241008,200000,1437381400,23600,23600,23600,23600,0
|
|
20241008,195900,1437381400,23600,23600,23600,23600,0
|
|
20241008,195800,1437381400,23600,23600,23600,23600,0
|
|
20241008,195700,1437381400,23600,23600,23600,23600,0
|
|
20241008,195600,1437381400,23600,23600,23600,23600,0
|
|
20241008,195500,1437381400,23600,23600,23600,23600,0
|
|
20241008,195400,1437381400,23600,23600,23600,23600,4420
|
|
20241008,195300,1437381400,23600,23600,23600,23600,0
|
|
20241008,195200,1437381400,23600,23600,23600,23600,0
|
|
20241008,195100,1437381400,23600,23600,23600,23600,0
|
|
20241008,195000,1437381400,23600,23600,23600,23600,0
|
|
20241008,194900,1437381400,23600,23600,23600,23600,0
|
|
20241008,194800,1437381400,23600,23600,23600,23600,0
|
|
20241008,194700,1437381400,23600,23600,23600,23600,0
|
|
20241008,194600,1437381400,23600,23600,23600,23600,0
|
|
20241008,194500,1437381400,23600,23600,23600,23600,0
|
|
20241008,194400,1437381400,23600,23600,23600,23600,0
|
|
20241008,194300,1437381400,23600,23600,23600,23600,0
|
|
20241008,194200,1437381400,23600,23600,23600,23600,0
|
|
20241008,194100,1437381400,23600,23600,23600,23600,0
|
|
20241008,194000,1437381400,23600,23600,23600,23600,0
|
|
20241008,193900,1437381400,23600,23600,23600,23600,0
|
|
20241008,193800,1437381400,23600,23600,23600,23600,0
|
|
20241008,193700,1437381400,23600,23600,23600,23600,0
|
|
20241008,193600,1437381400,23600,23600,23600,23600,0
|
|
20241008,193500,1437381400,23600,23600,23600,23600,0
|
|
20241008,193400,1437381400,23600,23600,23600,23600,0
|
|
20241008,193300,1437381400,23600,23600,23600,23600,0
|
|
20241008,193200,1437381400,23600,23600,23600,23600,0
|
|
20241008,193100,1437381400,23600,23600,23600,23600,0
|
|
20241008,193000,1437381400,23600,23600,23600,23600,0
|
|
20241008,192900,1437381400,23600,23600,23600,23600,0
|
|
20241008,192800,1437381400,23600,23600,23600,23600,0
|
|
20241008,192700,1437381400,23600,23600,23600,23600,0
|
|
20241008,192600,1437381400,23600,23600,23600,23600,0
|
|
20241008,192500,1437381400,23600,23600,23600,23600,0
|
|
20241008,192400,1437381400,23600,23600,23600,23600,4420
|
|
20241008,192300,1437381400,23600,23600,23600,23600,0
|
|
20241008,192200,1437381400,23600,23600,23600,23600,0
|
|
20241008,192100,1437381400,23600,23600,23600,23600,0
|
|
20241008,192000,1437381400,23600,23600,23600,23600,0
|
|
20241008,191900,1437381400,23600,23600,23600,23600,0
|
|
20241008,191800,1437381400,23600,23600,23600,23600,0
|
|
20241008,191700,1437381400,23600,23600,23600,23600,0
|
|
20241008,191600,1437381400,23600,23600,23600,23600,0
|
|
20241008,191500,1437381400,23600,23600,23600,23600,0
|
|
20241008,191400,1437381400,23600,23600,23600,23600,0
|
|
20241008,191300,1437381400,23600,23600,23600,23600,0
|
|
20241008,191200,1437381400,23600,23600,23600,23600,0
|
|
20241008,191100,1437381400,23600,23600,23600,23600,0
|
|
20241008,191000,1437381400,23600,23600,23600,23600,0
|
|
20241008,190900,1437381400,23600,23600,23600,23600,0
|
|
20241008,190800,1437381400,23600,23600,23600,23600,0
|
|
20241008,190700,1437381400,23600,23600,23600,23600,0
|
|
20241008,190600,1437381400,23600,23600,23600,23600,0
|
|
20241008,190500,1437381400,23600,23600,23600,23600,0
|
|
20241008,190400,1437381400,23600,23600,23600,23600,0
|
|
20241008,190300,1437381400,23600,23600,23600,23600,0
|
|
20241008,190200,1437381400,23600,23600,23600,23600,0
|
|
20241008,190100,1437381400,23600,23600,23600,23600,0
|
|
20241008,190000,1437381400,23600,23600,23600,23600,0
|
|
20241008,185900,1437381400,23600,23600,23600,23600,0
|
|
20241008,185800,1437381400,23600,23600,23600,23600,0
|
|
20241008,185700,1437381400,23600,23600,23600,23600,0
|
|
20241008,185600,1437381400,23600,23600,23600,23600,0
|
|
20241008,185500,1437381400,23600,23600,23600,23600,0
|
|
20241008,185400,1437381400,23600,23600,23600,23600,4420
|
|
20241008,185300,1437381400,23600,23600,23600,23600,0
|
|
20241008,185200,1437381400,23600,23600,23600,23600,0
|
|
20241008,185100,1437381400,23600,23600,23600,23600,0
|
|
20241008,185000,1437381400,23600,23600,23600,23600,0
|
|
20241008,184900,1437381400,23600,23600,23600,23600,0
|
|
20241008,184800,1437381400,23600,23600,23600,23600,0
|
|
20241008,184700,1437381400,23600,23600,23600,23600,0
|
|
20241008,184600,1437381400,23600,23600,23600,23600,0
|
|
20241008,184500,1437381400,23600,23600,23600,23600,0
|
|
20241008,184400,1437381400,23600,23600,23600,23600,0
|
|
20241008,184300,1437381400,23600,23600,23600,23600,0
|
|
20241008,184200,1437381400,23600,23600,23600,23600,0
|
|
20241008,184100,1437381400,23600,23600,23600,23600,0
|
|
20241008,184000,1437381400,23600,23600,23600,23600,0
|
|
20241008,183900,1437381400,23600,23600,23600,23600,0
|
|
20241008,183800,1437381400,23600,23600,23600,23600,0
|
|
20241008,183700,1437381400,23600,23600,23600,23600,0
|
|
20241008,183600,1437381400,23600,23600,23600,23600,0
|
|
20241008,183500,1437381400,23600,23600,23600,23600,0
|
|
20241008,183400,1437381400,23600,23600,23600,23600,0
|
|
20241008,183300,1437381400,23600,23600,23600,23600,0
|
|
20241008,183200,1437381400,23600,23600,23600,23600,0
|
|
20241008,183100,1437381400,23600,23600,23600,23600,0
|
|
20241008,183000,1437381400,23600,23600,23600,23600,0
|
|
20241008,182900,1437381400,23600,23600,23600,23600,0
|
|
20241008,182800,1437381400,23600,23600,23600,23600,0
|
|
20241008,182700,1437381400,23600,23600,23600,23600,0
|
|
20241008,182600,1437381400,23600,23600,23600,23600,0
|
|
20241008,182500,1437381400,23600,23600,23600,23600,0
|
|
20241008,182400,1437381400,23600,23600,23600,23600,4420
|
|
20241008,182300,1437381400,23600,23600,23600,23600,0
|
|
20241008,182200,1437381400,23600,23600,23600,23600,0
|
|
20241008,182100,1437381400,23600,23600,23600,23600,0
|
|
20241008,182000,1437381400,23600,23600,23600,23600,0
|
|
20241008,181900,1437381400,23600,23600,23600,23600,0
|
|
20241008,181800,1437381400,23600,23600,23600,23600,0
|
|
20241008,181700,1437381400,23600,23600,23600,23600,0
|
|
20241008,181600,1437381400,23600,23600,23600,23600,0
|
|
20241008,181500,1437381400,23600,23600,23600,23600,0
|
|
20241008,181400,1437381400,23600,23600,23600,23600,0
|
|
20241008,181300,1437381400,23600,23600,23600,23600,0
|
|
20241008,181200,1437381400,23600,23600,23600,23600,0
|
|
20241008,181100,1437381400,23600,23600,23600,23600,0
|
|
20241008,181000,1437381400,23600,23600,23600,23600,0
|
|
20241008,180900,1437381400,23600,23600,23600,23600,0
|
|
20241008,180800,1437381400,23600,23600,23600,23600,0
|
|
20241008,180700,1437381400,23600,23600,23600,23600,0
|
|
20241008,180600,1437381400,23600,23600,23600,23600,0
|
|
20241008,180500,1437381400,23600,23600,23600,23600,0
|
|
20241008,180400,1437381400,23600,23600,23600,23600,0
|
|
20241008,180300,1437381400,23600,23600,23600,23600,0
|
|
20241008,180200,1437381400,23600,23600,23600,23600,0
|
|
20241008,180100,1437381400,23600,23600,23600,23600,0
|
|
20241008,180000,1437381400,23600,23600,23600,23600,0
|
|
20241008,175900,1437381400,23600,23600,23600,23600,0
|
|
20241008,175800,1437381400,23600,23600,23600,23600,0
|
|
20241008,175700,1437381400,23600,23600,23600,23600,0
|
|
20241008,175600,1437381400,23600,23600,23600,23600,0
|
|
20241008,175500,1437381400,23600,23600,23600,23600,0
|
|
20241008,175400,1437381400,23600,23600,23600,23600,4420
|
|
20241008,175300,1437381400,23600,23600,23600,23600,0
|
|
20241008,175200,1437381400,23600,23600,23600,23600,0
|
|
20241008,175100,1437381400,23600,23600,23600,23600,0
|
|
20241008,175000,1437381400,23600,23600,23600,23600,0
|
|
20241008,174900,1437381400,23600,23600,23600,23600,0
|
|
20241008,174800,1437381400,23600,23600,23600,23600,0
|
|
20241008,174700,1437381400,23600,23600,23600,23600,0
|
|
20241008,174600,1437381400,23600,23600,23600,23600,0
|
|
20241008,174500,1437381400,23600,23600,23600,23600,0
|
|
20241008,174400,1437381400,23600,23600,23600,23600,0
|
|
20241008,174300,1437381400,23600,23600,23600,23600,0
|
|
20241008,174200,1437381400,23600,23600,23600,23600,0
|
|
20241008,174100,1437381400,23600,23600,23600,23600,0
|
|
20241008,174000,1437381400,23600,23600,23600,23600,0
|
|
20241008,173900,1437381400,23600,23600,23600,23600,0
|
|
20241008,173800,1437381400,23600,23600,23600,23600,0
|
|
20241008,173700,1437381400,23600,23600,23600,23600,0
|
|
20241008,173600,1437381400,23600,23600,23600,23600,0
|
|
20241008,173500,1437381400,23600,23600,23600,23600,0
|
|
20241008,173400,1437381400,23600,23600,23600,23600,0
|
|
20241008,173300,1437381400,23600,23600,23600,23600,0
|
|
20241008,173200,1437381400,23600,23600,23600,23600,0
|
|
20241008,173100,1437381400,23600,23600,23600,23600,0
|
|
20241008,173000,1437381400,23600,23600,23600,23600,0
|
|
20241008,172900,1437381400,23600,23600,23600,23600,0
|
|
20241008,172800,1437381400,23600,23600,23600,23600,0
|
|
20241008,172700,1437381400,23600,23600,23600,23600,0
|
|
20241008,172600,1437381400,23600,23600,23600,23600,0
|
|
20241008,172500,1437381400,23600,23600,23600,23600,0
|
|
20241008,172400,1437381400,23600,23600,23600,23600,4420
|
|
20241008,172300,1437381400,23600,23600,23600,23600,0
|
|
20241008,172200,1437381400,23600,23600,23600,23600,0
|
|
20241008,172100,1437381400,23600,23600,23600,23600,0
|
|
20241008,172000,1437381400,23600,23600,23600,23600,0
|
|
20241008,171900,1437381400,23600,23600,23600,23600,0
|
|
20241008,171800,1437381400,23600,23600,23600,23600,0
|
|
20241008,171700,1437381400,23600,23600,23600,23600,0
|
|
20241008,171600,1437381400,23600,23600,23600,23600,0
|
|
20241008,171500,1437381400,23600,23600,23600,23600,0
|
|
20241008,171400,1437381400,23600,23600,23600,23600,0
|
|
20241008,171300,1437381400,23600,23600,23600,23600,0
|
|
20241008,171200,1437381400,23600,23600,23600,23600,0
|
|
20241008,171100,1437381400,23600,23600,23600,23600,0
|
|
20241008,171000,1437381400,23600,23600,23600,23600,0
|
|
20241008,170900,1437381400,23600,23600,23600,23600,0
|
|
20241008,170800,1437381400,23600,23600,23600,23600,0
|
|
20241008,170700,1437381400,23600,23600,23600,23600,0
|
|
20241008,170600,1437381400,23600,23600,23600,23600,0
|
|
20241008,170500,1437381400,23600,23600,23600,23600,0
|
|
20241008,170400,1437381400,23600,23600,23600,23600,0
|
|
20241008,170300,1437381400,23600,23600,23600,23600,0
|
|
20241008,170200,1437381400,23600,23600,23600,23600,0
|
|
20241008,170100,1437381400,23600,23600,23600,23600,0
|
|
20241008,170000,1437381400,23600,23600,23600,23600,0
|
|
20241008,165900,1437381400,23600,23600,23600,23600,0
|
|
20241008,165800,1437381400,23600,23600,23600,23600,0
|
|
20241008,165700,1437381400,23600,23600,23600,23600,0
|
|
20241008,165600,1437381400,23600,23600,23600,23600,0
|
|
20241008,165500,1437381400,23600,23600,23600,23600,0
|
|
20241008,165400,1437381400,23600,23600,23600,23600,4420
|
|
20241008,165300,1437381400,23600,23600,23600,23600,0
|
|
20241008,165200,1437381400,23600,23600,23600,23600,0
|
|
20241008,165100,1437381400,23600,23600,23600,23600,0
|
|
20241008,165000,1437381400,23600,23600,23600,23600,0
|
|
20241008,164900,1437381400,23600,23600,23600,23600,0
|
|
20241008,164800,1437381400,23600,23600,23600,23600,0
|
|
20241008,164700,1437381400,23600,23600,23600,23600,0
|
|
20241008,164600,1437381400,23600,23600,23600,23600,0
|
|
20241008,164500,1437381400,23600,23600,23600,23600,0
|
|
20241008,164400,1437381400,23600,23600,23600,23600,0
|
|
20241008,164300,1437381400,23600,23600,23600,23600,0
|
|
20241008,164200,1437381400,23600,23600,23600,23600,0
|
|
20241008,164100,1437381400,23600,23600,23600,23600,0
|
|
20241008,164000,1437381400,23600,23600,23600,23600,0
|
|
20241008,163900,1437381400,23600,23600,23600,23600,0
|
|
20241008,163800,1437381400,23600,23600,23600,23600,0
|
|
20241008,163700,1437381400,23600,23600,23600,23600,0
|
|
20241008,163600,1437381400,23600,23600,23600,23600,0
|
|
20241008,163500,1437381400,23600,23600,23600,23600,0
|
|
20241008,163400,1437381400,23600,23600,23600,23600,0
|
|
20241008,163300,1437381400,23600,23600,23600,23600,0
|
|
20241008,163200,1437381400,23600,23600,23600,23600,0
|
|
20241008,163100,1437381400,23600,23600,23600,23600,0
|
|
20241008,163000,1437381400,23600,23600,23600,23600,0
|
|
20241008,162900,1437381400,23600,23600,23600,23600,0
|
|
20241008,162800,1437381400,23600,23600,23600,23600,0
|
|
20241008,162700,1437381400,23600,23600,23600,23600,0
|
|
20241008,162600,1437381400,23600,23600,23600,23600,0
|
|
20241008,162500,1437381400,23600,23600,23600,23600,0
|
|
20241008,162400,1437381400,23600,23600,23600,23600,4420
|
|
20241008,162300,1437381400,23600,23600,23600,23600,0
|
|
20241008,162200,1437381400,23600,23600,23600,23600,0
|
|
20241008,162100,1437381400,23600,23600,23600,23600,0
|
|
20241008,162000,1437381400,23600,23600,23600,23600,0
|
|
20241008,161900,1437381400,23600,23600,23600,23600,0
|
|
20241008,161800,1437381400,23600,23600,23600,23600,0
|
|
20241008,161700,1437381400,23600,23600,23600,23600,0
|
|
20241008,161600,1437381400,23600,23600,23600,23600,0
|
|
20241008,161500,1437381400,23600,23600,23600,23600,0
|
|
20241008,161400,1437381400,23600,23600,23600,23600,0
|
|
20241008,161300,1437381400,23600,23600,23600,23600,0
|
|
20241008,161200,1437381400,23600,23600,23600,23600,0
|
|
20241008,161100,1437381400,23600,23600,23600,23600,0
|
|
20241008,161000,1437381400,23600,23600,23600,23600,0
|
|
20241008,160900,1437381400,23600,23600,23600,23600,0
|
|
20241008,160800,1437381400,23600,23600,23600,23600,0
|
|
20241008,160700,1437381400,23600,23600,23600,23600,0
|
|
20241008,160600,1437381400,23600,23600,23600,23600,0
|
|
20241008,160500,1437381400,23600,23600,23600,23600,0
|
|
20241008,160400,1437381400,23600,23600,23600,23600,0
|
|
20241008,160300,1437381400,23600,23600,23600,23600,0
|
|
20241008,160200,1437381400,23600,23600,23600,23600,0
|
|
20241008,160100,1437381400,23600,23600,23600,23600,0
|
|
20241008,160000,1437381400,23600,23600,23600,23600,0
|
|
20241008,155900,1437381400,23600,23600,23600,23600,0
|
|
20241008,155800,1437381400,23600,23600,23600,23600,0
|
|
20241008,155700,1437381400,23600,23600,23600,23600,0
|
|
20241008,155600,1437381400,23600,23600,23600,23600,0
|
|
20241008,155500,1437381400,23600,23600,23600,23600,0
|
|
20241008,155400,1437381400,23600,23600,23600,23600,4420
|
|
20241008,155300,1437381400,23600,23600,23600,23600,0
|
|
20241008,155200,1437381400,23600,23600,23600,23600,0
|
|
20241008,155100,1437381400,23600,23600,23600,23600,0
|
|
20241008,155000,1437381400,23600,23600,23600,23600,0
|
|
20241008,154900,1437381400,23600,23600,23600,23600,0
|
|
20241008,154800,1437381400,23600,23600,23600,23600,0
|
|
20241008,154700,1437381400,23600,23600,23600,23600,0
|
|
20241008,154600,1437381400,23600,23600,23600,23600,0
|
|
20241008,154500,1437381400,23600,23600,23600,23600,0
|
|
20241008,154400,1437381400,23600,23600,23600,23600,0
|
|
20241008,154300,1437381400,23600,23600,23600,23600,0
|
|
20241008,154200,1437381400,23600,23600,23600,23600,0
|
|
20241008,154100,1437381400,23600,23600,23600,23600,0
|
|
20241008,154000,1437381400,23600,23600,23600,23600,0
|
|
20241008,153900,1437381400,23600,23600,23600,23600,0
|
|
20241008,153800,1437381400,23600,23600,23600,23600,0
|
|
20241008,153700,1437381400,23600,23600,23600,23600,0
|
|
20241008,153600,1437381400,23600,23600,23600,23600,0
|
|
20241008,153500,1437381400,23600,23600,23600,23600,0
|
|
20241008,153400,1437381400,23600,23600,23600,23600,0
|
|
20241008,153300,1437381400,23600,23600,23600,23600,0
|
|
20241008,153200,1437381400,23600,23600,23600,23600,0
|
|
20241008,153100,1437381400,23600,23600,23600,23600,0
|
|
20241008,153000,1437381400,23600,23600,23600,23600,4420
|
|
20241008,152900,1333069400,23600,23600,23600,23600,0
|
|
20241008,152800,1333069400,23600,23600,23600,23600,0
|
|
20241008,152700,1333069400,23600,23600,23600,23600,0
|
|
20241008,152600,1333069400,23600,23600,23600,23600,0
|
|
20241008,152500,1333069400,23600,23600,23600,23600,0
|
|
20241008,152400,1333069400,23600,23600,23600,23600,0
|
|
20241008,152300,1333069400,23600,23600,23600,23600,0
|
|
20241008,152200,1333069400,23600,23600,23600,23600,0
|
|
20241008,152100,1333069400,23600,23600,23600,23600,0
|
|
20241008,152000,1333069400,23600,23600,23600,23600,0
|
|
20241008,151900,1333069400,23600,23600,23650,23600,197
|
|
20241008,151800,1328417900,23600,23600,23600,23600,9
|
|
20241008,151700,1328205500,23550,23650,23650,23550,261
|
|
20241008,151600,1322033350,23550,23600,23600,23550,1897
|
|
20241008,151500,1277288350,23600,23650,23650,23600,1127
|
|
20241008,151400,1250639900,23600,23650,23650,23600,25
|
|
20241008,151300,1250048850,23600,23600,23600,23600,5
|
|
20241008,151200,1249930850,23600,23650,23650,23600,5
|
|
20241008,151100,1249812800,23600,23650,23650,23600,5
|
|
20241008,151000,1249694750,23600,23600,23600,23600,106
|
|
20241008,150900,1247193150,23600,23600,23600,23600,86
|
|
20241008,150800,1245163550,23600,23650,23650,23600,135
|
|
20241008,150700,1241977050,23600,23600,23650,23600,114
|
|
20241008,150600,1239286600,23550,23550,23550,23550,5
|
|
20241008,150500,1239168850,23550,23550,23650,23550,10
|
|
20241008,150400,1238933200,23600,23600,23600,23600,38
|
|
20241008,150300,1238036400,23600,23550,23600,23550,143
|
|
20241008,150200,1234661800,23600,23550,23600,23550,34
|
|
20241008,150100,1233859650,23600,23550,23600,23550,17
|
|
20241008,150000,1233458650,23600,23650,23650,23550,637
|
|
20241008,145900,1218425250,23650,23600,23650,23600,8
|
|
20241008,145800,1218236300,23650,23600,23650,23600,6
|
|
20241008,145700,1218094600,23650,23600,23650,23600,10
|
|
20241008,145600,1217858350,23650,23600,23650,23600,7
|
|
20241008,145500,1217693000,23650,23600,23650,23600,7
|
|
20241008,145400,1217527700,23650,23600,23650,23600,8
|
|
20241008,145300,1217338700,23650,23600,23650,23600,19
|
|
20241008,145200,1216889550,23700,23600,23700,23600,189
|
|
20241008,145100,1212423250,23600,23550,23650,23550,416
|
|
20241008,145000,1202610850,23600,23550,23600,23550,6
|
|
20241008,144900,1202469500,23600,23550,23600,23450,86
|
|
20241008,144800,1200448000,23550,23550,23600,23500,1692
|
|
20241008,144700,1160671000,23600,23650,23700,23500,5536
|
|
20241008,144600,1030410450,23700,23650,23700,23650,7
|
|
20241008,144500,1030244750,23700,23600,23700,23550,462
|
|
20241008,144400,1019321750,23550,23600,23700,23500,3882
|
|
20241008,144300,928049600,23650,23800,23850,23550,8410
|
|
20241008,144200,729281600,23850,23750,23850,23750,173
|
|
20241008,144100,725164300,23800,23700,23800,23700,88
|
|
20241008,144000,723074300,23800,23700,23800,23700,312
|
|
20241008,143900,715664450,23800,23700,23800,23700,17
|
|
20241008,143800,715260400,23750,23750,23850,23750,1324
|
|
20241008,143700,683814000,23850,23750,23850,23750,6
|
|
20241008,143600,683671300,23850,23800,23850,23750,188
|
|
20241008,143500,679204800,23850,23750,23850,23750,27
|
|
20241008,143400,678562150,23750,23850,23850,23750,335
|
|
20241008,143300,670573100,23800,23750,23800,23750,108
|
|
20241008,143200,668002950,23800,23750,23800,23750,6
|
|
20241008,143100,667860350,23800,23750,23800,23750,8
|
|
20241008,143000,667670200,23800,23800,23800,23750,76
|
|
20241008,142900,665861600,23800,23800,23800,23750,23
|
|
20241008,142800,665315050,23750,23800,23800,23750,1089
|
|
20241008,142700,639446850,23800,23800,23800,23750,2085
|
|
20241008,142600,589839550,23850,23850,23850,23850,40
|
|
20241008,142500,588885550,23850,23850,23850,23850,3
|
|
20241008,142400,588814000,23850,23850,23850,23850,10
|
|
20241008,142300,588575500,23850,23850,23850,23850,511
|
|
20241008,142200,576388150,23800,23850,23850,23800,11
|
|
20241008,142100,576125850,23850,23850,23850,23800,275
|
|
20241008,142000,569580300,23850,23850,23850,23850,9
|
|
20241008,141900,569365650,23850,23850,23850,23850,5
|
|
20241008,141800,569246400,23850,23850,23850,23850,17
|
|
20241008,141700,568840950,23850,23850,23850,23850,11
|
|
20241008,141600,568578600,23850,23850,23850,23850,5
|
|
20241008,141500,568459350,23850,23850,23850,23850,61
|
|
20241008,141400,567004500,23850,23850,23850,23850,31
|
|
20241008,141300,566265150,23850,23850,23850,23850,6
|
|
20241008,141200,566122050,23850,23850,23850,23850,2
|
|
20241008,141100,566074350,23850,23850,23850,23850,2
|
|
20241008,141000,566026650,23850,23850,23850,23800,100
|
|
20241008,140900,563643800,23900,23900,23900,23900,3
|
|
20241008,140800,563572100,23900,23900,23900,23900,8
|
|
20241008,140700,563380900,23900,23900,23900,23900,3
|
|
20241008,140600,563309200,23900,23900,23900,23900,13
|
|
20241008,140500,562998500,23900,23850,23900,23850,124
|
|
20241008,140400,560040900,23900,23900,23900,23900,3
|
|
20241008,140300,559969200,23900,23900,23900,23900,5
|
|
20241008,140200,559849700,23900,23900,23900,23900,3
|
|
20241008,140100,559778000,23900,23900,23900,23900,2
|
|
20241008,140000,559730200,23900,23900,23900,23850,191
|
|
20241008,135900,555169150,23900,23900,23900,23900,3
|
|
20241008,135800,555097450,23900,23900,23900,23900,4
|
|
20241008,135700,555001850,23900,23900,23900,23900,4
|
|
20241008,135600,554906250,23900,23900,23900,23900,3
|
|
20241008,135500,554834550,23900,23900,23900,23900,6
|
|
20241008,135400,554691150,23900,23900,23900,23900,3
|
|
20241008,135300,554619450,23900,23900,23900,23900,13
|
|
20241008,135200,554308750,23900,23900,23900,23900,4
|
|
20241008,135100,554213150,23900,23900,23900,23900,36
|
|
20241008,135000,553352750,23900,23900,23900,23900,3
|
|
20241008,134900,553281050,23900,23900,23900,23850,17
|
|
20241008,134800,552875250,23850,23900,23900,23850,23
|
|
20241008,134700,552326600,23850,23900,23950,23850,1091
|
|
20241008,134600,526301000,23950,23950,23950,23950,3
|
|
20241008,134500,526229150,23950,23950,23950,23950,2
|
|
20241008,134400,526181250,23950,23950,23950,23950,4
|
|
20241008,134300,526085450,23950,23900,23950,23900,14
|
|
20241008,134200,525750750,23950,23950,23950,23900,13
|
|
20241008,134100,525439750,23950,23950,23950,23950,3
|
|
20241008,134000,525367900,23850,23950,23950,23850,110
|
|
20241008,133900,522739750,23950,23950,23950,23950,11
|
|
20241008,133800,522476300,23950,23950,23950,23950,3
|
|
20241008,133700,522404450,23950,23950,23950,23950,6
|
|
20241008,133600,522260750,23950,23950,23950,23950,3
|
|
20241008,133500,522188900,23950,23950,23950,23950,4
|
|
20241008,133400,522093100,23900,24000,24050,23900,115
|
|
20241008,133300,519341150,23950,23950,24050,23950,238
|
|
20241008,133200,513640750,23950,23950,23950,23950,2
|
|
20241008,133100,513592850,23950,23950,23950,23950,4
|
|
20241008,133000,513497050,23950,23950,23950,23950,3
|
|
20241008,132900,513425200,23950,23950,23950,23900,42
|
|
20241008,132800,512421100,23950,23950,23950,23950,23
|
|
20241008,132700,511870250,23950,23950,23950,23950,17
|
|
20241008,132600,511463100,23950,23950,23950,23950,4
|
|
20241008,132500,511367300,23950,23950,23950,23950,9
|
|
20241008,132400,511151750,23950,23950,23950,23950,5
|
|
20241008,132300,511032000,23950,23950,23950,23950,10
|
|
20241008,132200,510792500,23950,23950,23950,23950,21
|
|
20241008,132100,510289550,23950,23950,23950,23950,4
|
|
20241008,132000,510193750,23950,23950,23950,23950,9
|
|
20241008,131900,509978200,23950,23950,23950,23950,32
|
|
20241008,131800,509211800,23950,23950,23950,23950,30
|
|
20241008,131700,508493300,23950,23950,23950,23950,3
|
|
20241008,131600,508421450,23950,23950,23950,23950,47
|
|
20241008,131500,507295800,23950,23950,23950,23950,3
|
|
20241008,131400,507223950,23950,23950,23950,23950,1
|
|
20241008,131300,507200000,23950,23950,23950,23950,4
|
|
20241008,131200,507104200,23950,23950,23950,23950,3
|
|
20241008,131100,507032350,23950,23950,23950,23900,88
|
|
20241008,131000,504928850,23950,23950,23950,23950,3
|
|
20241008,130900,504857000,23950,23950,24050,23950,1017
|
|
20241008,130800,480453900,23950,23950,23950,23950,5
|
|
20241008,130700,480334150,23900,23900,23900,23900,19
|
|
20241008,130600,479880050,23900,23900,23900,23900,7
|
|
20241008,130500,479712750,23900,23900,23900,23900,4
|
|
20241008,130400,479617150,23900,23900,23900,23900,8
|
|
20241008,130300,479425950,23900,23900,23900,23900,6
|
|
20241008,130200,479282550,23900,23900,23900,23900,9
|
|
20241008,130100,479067450,23900,23900,23900,23900,2
|
|
20241008,130000,479019650,23900,23900,23900,23900,4
|
|
20241008,125900,478924050,23900,23900,23900,23900,3
|
|
20241008,125800,478852350,23900,23900,23900,23900,24
|
|
20241008,125700,478278750,23850,23900,23900,23850,190
|
|
20241008,125600,473746050,23900,23900,23900,23900,2
|
|
20241008,125500,473698250,23900,23900,23900,23900,3
|
|
20241008,125400,473626550,23900,23900,23900,23900,19
|
|
20241008,125300,473172450,23900,23950,23950,23900,161
|
|
20241008,125200,469324450,23950,23950,23950,23950,4
|
|
20241008,125100,469228650,23950,23950,23950,23950,5
|
|
20241008,125000,469108900,23950,23950,23950,23950,8
|
|
20241008,124900,468917300,23950,23900,23950,23900,82
|
|
20241008,124800,466957250,23900,23900,23900,23900,2
|
|
20241008,124700,466909450,23900,23900,23900,23900,4
|
|
20241008,124600,466813850,23900,23900,23900,23900,14
|
|
20241008,124500,466479250,23950,23950,23950,23950,5
|
|
20241008,124400,466359500,23900,23950,23950,23900,12
|
|
20241008,124300,466072550,23950,23950,23950,23950,2
|
|
20241008,124200,466024650,23950,23950,23950,23950,10
|
|
20241008,124100,465785150,23950,23950,23950,23950,4
|
|
20241008,124000,465689350,23950,23950,23950,23950,9
|
|
20241008,123900,465473800,23950,23950,23950,23950,14
|
|
20241008,123800,465138500,23950,23900,23950,23900,83
|
|
20241008,123700,463154650,23900,23900,23900,23900,13
|
|
20241008,123600,462843950,23900,23900,23900,23900,2
|
|
20241008,123500,462796150,23900,23900,23900,23900,9
|
|
20241008,123400,462581050,23900,23850,23900,23850,5
|
|
20241008,123300,462461600,23900,23950,23950,23900,479
|
|
20241008,123200,451011850,24000,23950,24000,23950,86
|
|
20241008,123100,448951400,23950,23950,23950,23950,3
|
|
20241008,123000,448879550,23950,23950,23950,23950,2
|
|
20241008,122900,448831650,23950,23950,23950,23950,33
|
|
20241008,122800,448041300,23950,23950,23950,23950,3
|
|
20241008,122700,447969450,23950,23950,23950,23950,2
|
|
20241008,122600,447921550,23950,23950,23950,23950,3
|
|
20241008,122500,447849700,23950,23950,23950,23950,5
|
|
20241008,122400,447729950,23950,23950,23950,23950,4
|
|
20241008,122300,447634150,23900,23950,23950,23900,53
|
|
20241008,122200,446367300,23950,23950,23950,23950,2
|
|
20241008,122100,446319400,23950,23950,23950,23950,4
|
|
20241008,122000,446223600,23950,23950,23950,23950,3
|
|
20241008,121900,446151750,23950,23950,23950,23950,6
|
|
20241008,121800,446008050,23950,23950,23950,23950,3
|
|
20241008,121700,445936200,23950,23950,23950,23900,238
|
|
20241008,121600,440247100,23950,23950,23950,23950,4
|
|
20241008,121500,440151300,23950,23950,23950,23950,4
|
|
20241008,121400,440055500,23950,23950,23950,23950,2
|
|
20241008,121300,440007600,23950,23950,23950,23950,4
|
|
20241008,121200,439911800,23950,23950,23950,23950,5
|
|
20241008,121100,439792050,23950,23950,23950,23950,4
|
|
20241008,121000,439696250,23950,23950,23950,23950,3
|
|
20241008,120900,439624400,23950,23950,23950,23950,2
|
|
20241008,120800,439576500,23950,23950,23950,23950,5
|
|
20241008,120700,439456750,23950,23950,23950,23950,2
|
|
20241008,120600,439408850,23950,23950,23950,23950,0
|
|
20241008,120500,439408850,23950,23950,23950,23950,5
|
|
20241008,120400,439289100,23950,23950,23950,23950,8
|
|
20241008,120300,439097500,23900,23900,23900,23900,0
|
|
20241008,120200,439097500,23900,23950,23950,23900,172
|
|
20241008,120100,434984400,23950,23950,23950,23950,0
|
|
20241008,120000,434984400,23950,23950,23950,23950,6
|
|
20241008,115900,434840700,23950,23950,23950,23950,0
|
|
20241008,115800,434840700,23950,23950,23950,23950,7
|
|
20241008,115700,434673050,23950,23950,23950,23950,2
|
|
20241008,115600,434625150,24000,23950,24000,23950,230
|
|
20241008,115500,429116550,23950,23950,23950,23950,0
|
|
20241008,115400,429116550,23950,23950,23950,23950,6
|
|
20241008,115300,428972850,23950,23950,23950,23950,7
|
|
20241008,115200,428805200,23850,23850,23850,23850,0
|
|
20241008,115100,428805200,23850,23850,23850,23850,0
|
|
20241008,115000,428805200,23850,23900,23950,23850,66
|
|
20241008,114900,427228450,23900,23900,23900,23900,1
|
|
20241008,114800,427204550,23900,23900,23900,23900,50
|
|
20241008,114700,426009550,23900,23900,23900,23900,0
|
|
20241008,114600,426009550,23900,23900,23900,23900,0
|
|
20241008,114500,426009550,23900,23900,23900,23900,68
|
|
20241008,114400,424384350,23850,23850,23850,23850,0
|
|
20241008,114300,424384350,23850,23850,23850,23850,10
|
|
20241008,114200,424145850,23850,23850,23850,23850,60
|
|
20241008,114100,422714850,23850,23850,23850,23850,0
|
|
20241008,114000,422714850,23850,23850,23850,23850,0
|
|
20241008,113900,422714850,23850,23850,23850,23850,23
|
|
20241008,113800,422166300,23850,23850,23850,23850,3
|
|
20241008,113700,422094750,23900,23900,23900,23900,17
|
|
20241008,113600,421688450,23850,23850,23850,23850,0
|
|
20241008,113500,421688450,23850,23850,23850,23850,0
|
|
20241008,113400,421688450,23850,23850,23850,23850,0
|
|
20241008,113300,421688450,23850,23850,23850,23850,240
|
|
20241008,113200,415964450,23900,23900,23900,23900,1
|
|
20241008,113100,415940550,23900,23900,23900,23900,25
|
|
20241008,113000,415343050,23900,23900,23900,23900,0
|
|
20241008,112900,415343050,23900,23900,23900,23900,203
|
|
20241008,112800,410491350,23900,23900,23900,23900,0
|
|
20241008,112700,410491350,23900,23900,23900,23900,10
|
|
20241008,112600,410252350,23850,23850,23850,23850,0
|
|
20241008,112500,410252350,23850,23850,23850,23850,1
|
|
20241008,112400,410228500,23850,23850,23850,23850,191
|
|
20241008,112300,405673150,23850,23850,23850,23850,0
|
|
20241008,112200,405673150,23850,23850,23850,23850,10
|
|
20241008,112100,405434650,23850,23850,23850,23850,20
|
|
20241008,112000,404957650,23850,23850,23850,23850,0
|
|
20241008,111900,404957650,23850,23850,23850,23850,30
|
|
20241008,111800,404242150,23750,23750,23750,23750,0
|
|
20241008,111700,404242150,23750,23750,23750,23750,4
|
|
20241008,111600,404147150,23800,23800,23800,23800,9
|
|
20241008,111500,403932950,23800,23800,23800,23800,768
|
|
20241008,111400,385654550,23850,23850,23850,23850,1
|
|
20241008,111300,385630700,23850,23850,23850,23850,1
|
|
20241008,111200,385606850,23850,23850,23850,23850,0
|
|
20241008,111100,385606850,23850,23850,23850,23850,0
|
|
20241008,111000,385606850,23850,23850,23850,23850,0
|
|
20241008,110900,385606850,23850,23850,23850,23850,310
|
|
20241008,110800,378213350,23900,23900,23900,23900,0
|
|
20241008,110700,378213350,23900,23900,23900,23900,0
|
|
20241008,110600,378213350,23900,23900,23900,23900,5
|
|
20241008,110500,378093850,23900,23900,23900,23900,0
|
|
20241008,110400,378093850,23900,23900,23900,23900,201
|
|
20241008,110300,373289950,23850,23850,23850,23850,0
|
|
20241008,110200,373289950,23850,23850,23850,23850,0
|
|
20241008,110100,373289950,23850,23850,23850,23850,0
|
|
20241008,110000,373289950,23850,23850,23850,23850,57
|
|
20241008,105900,371930500,23750,23750,23750,23750,0
|
|
20241008,105800,371930500,23750,23800,23800,23750,20
|
|
20241008,105700,371455200,23800,23800,23800,23800,0
|
|
20241008,105600,371455200,23800,23850,23850,23800,1021
|
|
20241008,105500,347153850,23850,23850,23850,23850,0
|
|
20241008,105400,347153850,23850,23850,23850,23850,0
|
|
20241008,105300,347153850,23850,23850,23850,23850,0
|
|
20241008,105200,347153850,23850,23900,23900,23850,99
|
|
20241008,105100,344791400,23900,23900,23900,23900,5
|
|
20241008,105000,344671900,23800,23800,23800,23800,0
|
|
20241008,104900,344671900,23800,23800,23800,23800,22
|
|
20241008,104800,344148300,23850,23850,23850,23850,0
|
|
20241008,104700,344148300,23850,23850,23850,23850,49
|
|
20241008,104600,342979650,23850,23850,23850,23850,200
|
|
20241008,104500,338209650,23800,23800,23800,23800,0
|
|
20241008,104400,338209650,23800,23800,23800,23800,85
|
|
20241008,104300,336186650,23850,23850,23850,23850,1
|
|
20241008,104200,336162800,23750,23750,23750,23750,300
|
|
20241008,104100,329037800,23850,23850,23850,23850,0
|
|
20241008,104000,329037800,23850,23850,23850,23850,20
|
|
20241008,103900,328560800,23850,23850,23850,23850,0
|
|
20241008,103800,328560800,23850,23850,23850,23850,0
|
|
20241008,103700,328560800,23850,23850,23850,23850,0
|
|
20241008,103600,328560800,23850,23850,23850,23850,0
|
|
20241008,103500,328560800,23850,23750,23850,23750,134
|
|
20241008,103400,325377700,23750,23800,23800,23750,1602
|
|
20241008,103300,287324550,23800,23800,23800,23800,8
|
|
20241008,103200,287134150,23850,23850,23850,23850,5
|
|
20241008,103100,287014900,23800,23800,23800,23800,3
|
|
20241008,103000,286943500,23800,23800,23800,23800,23
|
|
20241008,102900,286396100,23800,23800,23800,23800,0
|
|
20241008,102800,286396100,23800,23800,23800,23800,8
|
|
20241008,102700,286205700,23800,23800,23850,23800,291
|
|
20241008,102600,279279700,23850,23850,23850,23800,463
|
|
20241008,102500,268260000,23850,23850,23850,23850,94
|
|
20241008,102400,266018100,23850,23850,23850,23850,0
|
|
20241008,102300,266018100,23850,23900,23900,23850,310
|
|
20241008,102200,258624500,23850,23900,23900,23850,6
|
|
20241008,102100,258481150,23850,23850,23850,23850,0
|
|
20241008,102000,258481150,23850,23900,23900,23850,2
|
|
20241008,101900,258433400,23900,23900,23900,23900,0
|
|
20241008,101800,258433400,23900,23900,23900,23900,87
|
|
20241008,101700,256354100,23950,23950,23950,23950,2
|
|
20241008,101600,256306200,23950,23950,24000,23950,62
|
|
20241008,101500,254821250,23950,23900,23950,23900,1406
|
|
20241008,101400,221194350,23850,23850,23850,23850,0
|
|
20241008,101300,221194350,23850,23850,23850,23850,401
|
|
20241008,101200,211630500,23800,23850,23850,23800,82
|
|
20241008,101100,209675550,23850,23850,23850,23850,3
|
|
20241008,101000,209604000,23850,23850,23850,23850,5
|
|
20241008,100900,209484750,23800,23800,23800,23800,10
|
|
20241008,100800,209246750,23800,23800,23800,23800,285
|
|
20241008,100700,202463750,23800,23800,23800,23800,27
|
|
20241008,100600,201821150,23800,23800,23800,23800,3
|
|
20241008,100500,201749750,23800,23800,23800,23800,5
|
|
20241008,100400,201630750,23800,23800,23800,23800,9
|
|
20241008,100300,201416550,23800,23850,23850,23800,864
|
|
20241008,100200,180845850,23850,23900,23900,23850,3
|
|
20241008,100100,180774250,23850,23900,23900,23850,38
|
|
20241008,100000,179866950,23850,23900,23900,23850,663
|
|
20241008,095900,164052800,23900,23900,23950,23900,625
|
|
20241008,095800,149115100,23950,23950,23950,23950,0
|
|
20241008,095700,149115100,23950,23950,23950,23950,1
|
|
20241008,095600,149091150,23950,23950,23950,23950,1
|
|
20241008,095500,149067200,23950,24000,24000,23950,880
|
|
20241008,095400,127991150,24000,24000,24000,24000,0
|
|
20241008,095300,127991150,24000,24000,24000,24000,55
|
|
20241008,095200,126671150,24000,24000,24000,24000,1
|
|
20241008,095100,126647150,24000,24000,24000,24000,0
|
|
20241008,095000,126647150,24000,24000,24000,24000,1
|
|
20241008,094900,126623150,24050,23950,24050,23950,9
|
|
20241008,094800,126407100,24000,24000,24000,24000,13
|
|
20241008,094700,126095100,24000,24000,24000,24000,1
|
|
20241008,094600,126071100,24000,24000,24000,24000,2
|
|
20241008,094500,126023100,24000,24000,24000,24000,350
|
|
20241008,094400,117623100,24000,24000,24000,24000,0
|
|
20241008,094300,117623100,24000,24050,24050,24000,44
|
|
20241008,094200,116564950,24050,24050,24050,24050,0
|
|
20241008,094100,116564950,24050,24050,24050,24050,0
|
|
20241008,094000,116564950,24050,24050,24050,24050,11
|
|
20241008,093900,116300400,24000,24000,24000,24000,0
|
|
20241008,093800,116300400,24000,24000,24000,24000,0
|
|
20241008,093700,116300400,24000,24000,24000,24000,0
|
|
20241008,093600,116300400,24000,24000,24000,24000,0
|
|
20241008,093500,116300400,24000,24050,24050,24000,2
|
|
20241008,093400,116252350,24050,24050,24050,24050,2
|
|
20241008,093300,116204250,24000,23950,24000,23950,101
|
|
20241008,093200,113780300,24000,24000,24000,24000,86
|
|
20241008,093100,111716300,23950,24000,24000,23950,23
|
|
20241008,093000,111164400,23950,24000,24000,23950,905
|
|
20241008,092900,89444500,24000,24000,24050,24000,610
|
|
20241008,092800,74804250,24050,24050,24050,24050,21
|
|
20241008,092700,74299200,24050,24050,24050,24000,56
|
|
20241008,092600,72953450,24050,24100,24100,24050,55
|
|
20241008,092500,71630450,24050,24050,24050,24050,0
|
|
20241008,092400,71630450,24050,24050,24050,24050,10
|
|
20241008,092300,71389950,24050,24100,24100,24050,318
|
|
20241008,092200,63741550,24050,24050,24050,24050,17
|
|
20241008,092100,63332700,24100,24100,24100,24100,31
|
|
20241008,092000,62585600,24100,24100,24100,24100,120
|
|
20241008,091900,59693600,24100,24150,24150,24100,745
|
|
20241008,091800,41702100,24200,24200,24200,24200,0
|
|
20241008,091700,41702100,24200,24200,24200,24200,0
|
|
20241008,091600,41702100,24200,24200,24200,24200,0
|
|
20241008,091500,41702100,24200,24200,24200,24200,41
|
|
20241008,091400,40709900,24200,24200,24200,24200,5
|
|
20241008,091300,40588900,24200,24100,24200,24100,240
|
|
20241008,091200,34789350,24100,24100,24100,24050,117
|
|
20241008,091100,31970000,24100,24100,24100,24100,6
|
|
20241008,091000,31825400,24100,24100,24100,24050,174
|
|
20241008,090900,27637850,24100,24100,24100,24050,217
|
|
20241008,090800,22418400,24100,24100,24100,24100,190
|
|
20241008,090700,17839400,24150,24150,24150,24150,64
|
|
20241008,090600,16293800,24150,24150,24150,24150,0
|
|
20241008,090500,16293800,24150,24150,24150,24150,0
|
|
20241008,090400,16293800,24150,24150,24150,24150,72
|
|
20241008,090300,14555000,24150,24150,24150,24150,52
|
|
20241008,090200,13299200,24150,24150,24150,24150,130
|
|
20241008,090100,10159700,24200,24200,24200,24200,0
|
|
20241008,090000,10159700,24200,24400,24400,24150,419
|