751 lines
40 KiB
CSV
751 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,212800,4167110850,29950,29950,29950,29950,28669
|
|
20241004,212700,4167110850,29950,29950,29950,29950,0
|
|
20241004,212600,4167110850,29950,29950,29950,29950,0
|
|
20241004,212500,4167110850,29950,29950,29950,29950,0
|
|
20241004,212400,4167110850,29950,29950,29950,29950,0
|
|
20241004,212300,4167110850,29950,29950,29950,29950,0
|
|
20241004,212200,4167110850,29950,29950,29950,29950,0
|
|
20241004,212100,4167110850,29950,29950,29950,29950,0
|
|
20241004,212000,4167110850,29950,29950,29950,29950,0
|
|
20241004,211900,4167110850,29950,29950,29950,29950,0
|
|
20241004,211800,4167110850,29950,29950,29950,29950,0
|
|
20241004,211700,4167110850,29950,29950,29950,29950,0
|
|
20241004,211600,4167110850,29950,29950,29950,29950,0
|
|
20241004,211500,4167110850,29950,29950,29950,29950,0
|
|
20241004,211400,4167110850,29950,29950,29950,29950,0
|
|
20241004,211300,4167110850,29950,29950,29950,29950,0
|
|
20241004,211200,4167110850,29950,29950,29950,29950,0
|
|
20241004,211100,4167110850,29950,29950,29950,29950,0
|
|
20241004,211000,4167110850,29950,29950,29950,29950,0
|
|
20241004,210900,4167110850,29950,29950,29950,29950,0
|
|
20241004,210800,4167110850,29950,29950,29950,29950,0
|
|
20241004,210700,4167110850,29950,29950,29950,29950,0
|
|
20241004,210600,4167110850,29950,29950,29950,29950,0
|
|
20241004,210500,4167110850,29950,29950,29950,29950,0
|
|
20241004,210400,4167110850,29950,29950,29950,29950,0
|
|
20241004,210300,4167110850,29950,29950,29950,29950,0
|
|
20241004,210200,4167110850,29950,29950,29950,29950,0
|
|
20241004,210100,4167110850,29950,29950,29950,29950,0
|
|
20241004,210000,4167110850,29950,29950,29950,29950,0
|
|
20241004,205900,4167110850,29950,29950,29950,29950,0
|
|
20241004,205800,4167110850,29950,29950,29950,29950,28669
|
|
20241004,205700,4167110850,29950,29950,29950,29950,0
|
|
20241004,205600,4167110850,29950,29950,29950,29950,0
|
|
20241004,205500,4167110850,29950,29950,29950,29950,0
|
|
20241004,205400,4167110850,29950,29950,29950,29950,0
|
|
20241004,205300,4167110850,29950,29950,29950,29950,0
|
|
20241004,205200,4167110850,29950,29950,29950,29950,0
|
|
20241004,205100,4167110850,29950,29950,29950,29950,0
|
|
20241004,205000,4167110850,29950,29950,29950,29950,0
|
|
20241004,204900,4167110850,29950,29950,29950,29950,0
|
|
20241004,204800,4167110850,29950,29950,29950,29950,0
|
|
20241004,204700,4167110850,29950,29950,29950,29950,0
|
|
20241004,204600,4167110850,29950,29950,29950,29950,0
|
|
20241004,204500,4167110850,29950,29950,29950,29950,0
|
|
20241004,204400,4167110850,29950,29950,29950,29950,0
|
|
20241004,204300,4167110850,29950,29950,29950,29950,0
|
|
20241004,204200,4167110850,29950,29950,29950,29950,0
|
|
20241004,204100,4167110850,29950,29950,29950,29950,0
|
|
20241004,204000,4167110850,29950,29950,29950,29950,0
|
|
20241004,203900,4167110850,29950,29950,29950,29950,0
|
|
20241004,203800,4167110850,29950,29950,29950,29950,0
|
|
20241004,203700,4167110850,29950,29950,29950,29950,0
|
|
20241004,203600,4167110850,29950,29950,29950,29950,0
|
|
20241004,203500,4167110850,29950,29950,29950,29950,0
|
|
20241004,203400,4167110850,29950,29950,29950,29950,0
|
|
20241004,203300,4167110850,29950,29950,29950,29950,0
|
|
20241004,203200,4167110850,29950,29950,29950,29950,0
|
|
20241004,203100,4167110850,29950,29950,29950,29950,0
|
|
20241004,203000,4167110850,29950,29950,29950,29950,0
|
|
20241004,202900,4167110850,29950,29950,29950,29950,0
|
|
20241004,202800,4167110850,29950,29950,29950,29950,28669
|
|
20241004,202700,4167110850,29950,29950,29950,29950,0
|
|
20241004,202600,4167110850,29950,29950,29950,29950,0
|
|
20241004,202500,4167110850,29950,29950,29950,29950,0
|
|
20241004,202400,4167110850,29950,29950,29950,29950,0
|
|
20241004,202300,4167110850,29950,29950,29950,29950,0
|
|
20241004,202200,4167110850,29950,29950,29950,29950,0
|
|
20241004,202100,4167110850,29950,29950,29950,29950,0
|
|
20241004,202000,4167110850,29950,29950,29950,29950,0
|
|
20241004,201900,4167110850,29950,29950,29950,29950,0
|
|
20241004,201800,4167110850,29950,29950,29950,29950,0
|
|
20241004,201700,4167110850,29950,29950,29950,29950,0
|
|
20241004,201600,4167110850,29950,29950,29950,29950,0
|
|
20241004,201500,4167110850,29950,29950,29950,29950,0
|
|
20241004,201400,4167110850,29950,29950,29950,29950,0
|
|
20241004,201300,4167110850,29950,29950,29950,29950,0
|
|
20241004,201200,4167110850,29950,29950,29950,29950,0
|
|
20241004,201100,4167110850,29950,29950,29950,29950,0
|
|
20241004,201000,4167110850,29950,29950,29950,29950,0
|
|
20241004,200900,4167110850,29950,29950,29950,29950,0
|
|
20241004,200800,4167110850,29950,29950,29950,29950,0
|
|
20241004,200700,4167110850,29950,29950,29950,29950,0
|
|
20241004,200600,4167110850,29950,29950,29950,29950,0
|
|
20241004,200500,4167110850,29950,29950,29950,29950,0
|
|
20241004,200400,4167110850,29950,29950,29950,29950,0
|
|
20241004,200300,4167110850,29950,29950,29950,29950,0
|
|
20241004,200200,4167110850,29950,29950,29950,29950,0
|
|
20241004,200100,4167110850,29950,29950,29950,29950,0
|
|
20241004,200000,4167110850,29950,29950,29950,29950,0
|
|
20241004,195900,4167110850,29950,29950,29950,29950,0
|
|
20241004,195800,4167110850,29950,29950,29950,29950,28669
|
|
20241004,195700,4167110850,29950,29950,29950,29950,0
|
|
20241004,195600,4167110850,29950,29950,29950,29950,0
|
|
20241004,195500,4167110850,29950,29950,29950,29950,0
|
|
20241004,195400,4167110850,29950,29950,29950,29950,0
|
|
20241004,195300,4167110850,29950,29950,29950,29950,0
|
|
20241004,195200,4167110850,29950,29950,29950,29950,0
|
|
20241004,195100,4167110850,29950,29950,29950,29950,0
|
|
20241004,195000,4167110850,29950,29950,29950,29950,0
|
|
20241004,194900,4167110850,29950,29950,29950,29950,0
|
|
20241004,194800,4167110850,29950,29950,29950,29950,0
|
|
20241004,194700,4167110850,29950,29950,29950,29950,0
|
|
20241004,194600,4167110850,29950,29950,29950,29950,0
|
|
20241004,194500,4167110850,29950,29950,29950,29950,0
|
|
20241004,194400,4167110850,29950,29950,29950,29950,0
|
|
20241004,194300,4167110850,29950,29950,29950,29950,0
|
|
20241004,194200,4167110850,29950,29950,29950,29950,0
|
|
20241004,194100,4167110850,29950,29950,29950,29950,0
|
|
20241004,194000,4167110850,29950,29950,29950,29950,0
|
|
20241004,193900,4167110850,29950,29950,29950,29950,0
|
|
20241004,193800,4167110850,29950,29950,29950,29950,0
|
|
20241004,193700,4167110850,29950,29950,29950,29950,0
|
|
20241004,193600,4167110850,29950,29950,29950,29950,0
|
|
20241004,193500,4167110850,29950,29950,29950,29950,0
|
|
20241004,193400,4167110850,29950,29950,29950,29950,0
|
|
20241004,193300,4167110850,29950,29950,29950,29950,0
|
|
20241004,193200,4167110850,29950,29950,29950,29950,0
|
|
20241004,193100,4167110850,29950,29950,29950,29950,0
|
|
20241004,193000,4167110850,29950,29950,29950,29950,0
|
|
20241004,192900,4167110850,29950,29950,29950,29950,0
|
|
20241004,192800,4167110850,29950,29950,29950,29950,28669
|
|
20241004,192700,4167110850,29950,29950,29950,29950,0
|
|
20241004,192600,4167110850,29950,29950,29950,29950,0
|
|
20241004,192500,4167110850,29950,29950,29950,29950,0
|
|
20241004,192400,4167110850,29950,29950,29950,29950,0
|
|
20241004,192300,4167110850,29950,29950,29950,29950,0
|
|
20241004,192200,4167110850,29950,29950,29950,29950,0
|
|
20241004,192100,4167110850,29950,29950,29950,29950,0
|
|
20241004,192000,4167110850,29950,29950,29950,29950,0
|
|
20241004,191900,4167110850,29950,29950,29950,29950,0
|
|
20241004,191800,4167110850,29950,29950,29950,29950,0
|
|
20241004,191700,4167110850,29950,29950,29950,29950,0
|
|
20241004,191600,4167110850,29950,29950,29950,29950,0
|
|
20241004,191500,4167110850,29950,29950,29950,29950,0
|
|
20241004,191400,4167110850,29950,29950,29950,29950,0
|
|
20241004,191300,4167110850,29950,29950,29950,29950,0
|
|
20241004,191200,4167110850,29950,29950,29950,29950,0
|
|
20241004,191100,4167110850,29950,29950,29950,29950,0
|
|
20241004,191000,4167110850,29950,29950,29950,29950,0
|
|
20241004,190900,4167110850,29950,29950,29950,29950,0
|
|
20241004,190800,4167110850,29950,29950,29950,29950,0
|
|
20241004,190700,4167110850,29950,29950,29950,29950,0
|
|
20241004,190600,4167110850,29950,29950,29950,29950,0
|
|
20241004,190500,4167110850,29950,29950,29950,29950,0
|
|
20241004,190400,4167110850,29950,29950,29950,29950,0
|
|
20241004,190300,4167110850,29950,29950,29950,29950,0
|
|
20241004,190200,4167110850,29950,29950,29950,29950,0
|
|
20241004,190100,4167110850,29950,29950,29950,29950,0
|
|
20241004,190000,4167110850,29950,29950,29950,29950,0
|
|
20241004,185900,4167110850,29950,29950,29950,29950,0
|
|
20241004,185800,4167110850,29950,29950,29950,29950,28669
|
|
20241004,185700,4167110850,29950,29950,29950,29950,0
|
|
20241004,185600,4167110850,29950,29950,29950,29950,0
|
|
20241004,185500,4167110850,29950,29950,29950,29950,0
|
|
20241004,185400,4167110850,29950,29950,29950,29950,0
|
|
20241004,185300,4167110850,29950,29950,29950,29950,0
|
|
20241004,185200,4167110850,29950,29950,29950,29950,0
|
|
20241004,185100,4167110850,29950,29950,29950,29950,0
|
|
20241004,185000,4167110850,29950,29950,29950,29950,0
|
|
20241004,184900,4167110850,29950,29950,29950,29950,0
|
|
20241004,184800,4167110850,29950,29950,29950,29950,0
|
|
20241004,184700,4167110850,29950,29950,29950,29950,0
|
|
20241004,184600,4167110850,29950,29950,29950,29950,0
|
|
20241004,184500,4167110850,29950,29950,29950,29950,0
|
|
20241004,184400,4167110850,29950,29950,29950,29950,0
|
|
20241004,184300,4167110850,29950,29950,29950,29950,0
|
|
20241004,184200,4167110850,29950,29950,29950,29950,0
|
|
20241004,184100,4167110850,29950,29950,29950,29950,0
|
|
20241004,184000,4167110850,29950,29950,29950,29950,0
|
|
20241004,183900,4167110850,29950,29950,29950,29950,0
|
|
20241004,183800,4167110850,29950,29950,29950,29950,0
|
|
20241004,183700,4167110850,29950,29950,29950,29950,0
|
|
20241004,183600,4167110850,29950,29950,29950,29950,0
|
|
20241004,183500,4167110850,29950,29950,29950,29950,0
|
|
20241004,183400,4167110850,29950,29950,29950,29950,0
|
|
20241004,183300,4167110850,29950,29950,29950,29950,0
|
|
20241004,183200,4167110850,29950,29950,29950,29950,0
|
|
20241004,183100,4167110850,29950,29950,29950,29950,0
|
|
20241004,183000,4167110850,29950,29950,29950,29950,0
|
|
20241004,182900,4167110850,29950,29950,29950,29950,0
|
|
20241004,182800,4167110850,29950,29950,29950,29950,28669
|
|
20241004,182700,4167110850,29950,29950,29950,29950,0
|
|
20241004,182600,4167110850,29950,29950,29950,29950,0
|
|
20241004,182500,4167110850,29950,29950,29950,29950,0
|
|
20241004,182400,4167110850,29950,29950,29950,29950,0
|
|
20241004,182300,4167110850,29950,29950,29950,29950,0
|
|
20241004,182200,4167110850,29950,29950,29950,29950,0
|
|
20241004,182100,4167110850,29950,29950,29950,29950,0
|
|
20241004,182000,4167110850,29950,29950,29950,29950,0
|
|
20241004,181900,4167110850,29950,29950,29950,29950,0
|
|
20241004,181800,4167110850,29950,29950,29950,29950,0
|
|
20241004,181700,4167110850,29950,29950,29950,29950,0
|
|
20241004,181600,4167110850,29950,29950,29950,29950,0
|
|
20241004,181500,4167110850,29950,29950,29950,29950,0
|
|
20241004,181400,4167110850,29950,29950,29950,29950,0
|
|
20241004,181300,4167110850,29950,29950,29950,29950,0
|
|
20241004,181200,4167110850,29950,29950,29950,29950,0
|
|
20241004,181100,4167110850,29950,29950,29950,29950,0
|
|
20241004,181000,4167110850,29950,29950,29950,29950,0
|
|
20241004,180900,4167110850,29950,29950,29950,29950,0
|
|
20241004,180800,4167110850,29950,29950,29950,29950,0
|
|
20241004,180700,4167110850,29950,29950,29950,29950,0
|
|
20241004,180600,4167110850,29950,29950,29950,29950,0
|
|
20241004,180500,4167110850,29950,29950,29950,29950,0
|
|
20241004,180400,4167110850,29950,29950,29950,29950,0
|
|
20241004,180300,4167110850,29950,29950,29950,29950,0
|
|
20241004,180200,4167110850,29950,29950,29950,29950,0
|
|
20241004,180100,4167110850,29950,29950,29950,29950,0
|
|
20241004,180000,4167110850,29950,29950,29950,29950,0
|
|
20241004,175900,4167110850,29950,29950,29950,29950,0
|
|
20241004,175800,4167110850,29950,29950,29950,29950,28669
|
|
20241004,175700,4167110850,29950,29950,29950,29950,0
|
|
20241004,175600,4167110850,29950,29950,29950,29950,0
|
|
20241004,175500,4167110850,29950,29950,29950,29950,0
|
|
20241004,175400,4167110850,29950,29950,29950,29950,0
|
|
20241004,175300,4167110850,29950,29950,29950,29950,0
|
|
20241004,175200,4167110850,29950,29950,29950,29950,0
|
|
20241004,175100,4167110850,29950,29950,29950,29950,0
|
|
20241004,175000,4167110850,29950,29950,29950,29950,0
|
|
20241004,174900,4167110850,29950,29950,29950,29950,0
|
|
20241004,174800,4167110850,29950,29950,29950,29950,0
|
|
20241004,174700,4167110850,29950,29950,29950,29950,0
|
|
20241004,174600,4167110850,29950,29950,29950,29950,0
|
|
20241004,174500,4167110850,29950,29950,29950,29950,0
|
|
20241004,174400,4167110850,29950,29950,29950,29950,0
|
|
20241004,174300,4167110850,29950,29950,29950,29950,0
|
|
20241004,174200,4167110850,29950,29950,29950,29950,0
|
|
20241004,174100,4167110850,29950,29950,29950,29950,0
|
|
20241004,174000,4167110850,29950,29950,29950,29950,0
|
|
20241004,173900,4167110850,29950,29950,29950,29950,0
|
|
20241004,173800,4167110850,29950,29950,29950,29950,0
|
|
20241004,173700,4167110850,29950,29950,29950,29950,0
|
|
20241004,173600,4167110850,29950,29950,29950,29950,0
|
|
20241004,173500,4167110850,29950,29950,29950,29950,0
|
|
20241004,173400,4167110850,29950,29950,29950,29950,0
|
|
20241004,173300,4167110850,29950,29950,29950,29950,0
|
|
20241004,173200,4167110850,29950,29950,29950,29950,0
|
|
20241004,173100,4167110850,29950,29950,29950,29950,0
|
|
20241004,173000,4167110850,29950,29950,29950,29950,0
|
|
20241004,172900,4167110850,29950,29950,29950,29950,0
|
|
20241004,172800,4167110850,29950,29950,29950,29950,28669
|
|
20241004,172700,4167110850,29950,29950,29950,29950,0
|
|
20241004,172600,4167110850,29950,29950,29950,29950,0
|
|
20241004,172500,4167110850,29950,29950,29950,29950,0
|
|
20241004,172400,4167110850,29950,29950,29950,29950,0
|
|
20241004,172300,4167110850,29950,29950,29950,29950,0
|
|
20241004,172200,4167110850,29950,29950,29950,29950,0
|
|
20241004,172100,4167110850,29950,29950,29950,29950,0
|
|
20241004,172000,4167110850,29950,29950,29950,29950,0
|
|
20241004,171900,4167110850,29950,29950,29950,29950,0
|
|
20241004,171800,4167110850,29950,29950,29950,29950,0
|
|
20241004,171700,4167110850,29950,29950,29950,29950,0
|
|
20241004,171600,4167110850,29950,29950,29950,29950,0
|
|
20241004,171500,4167110850,29950,29950,29950,29950,0
|
|
20241004,171400,4167110850,29950,29950,29950,29950,0
|
|
20241004,171300,4167110850,29950,29950,29950,29950,0
|
|
20241004,171200,4167110850,29950,29950,29950,29950,0
|
|
20241004,171100,4167110850,29950,29950,29950,29950,0
|
|
20241004,171000,4167110850,29950,29950,29950,29950,0
|
|
20241004,170900,4167110850,29950,29950,29950,29950,0
|
|
20241004,170800,4167110850,29950,29950,29950,29950,0
|
|
20241004,170700,4167110850,29950,29950,29950,29950,0
|
|
20241004,170600,4167110850,29950,29950,29950,29950,0
|
|
20241004,170500,4167110850,29950,29950,29950,29950,0
|
|
20241004,170400,4167110850,29950,29950,29950,29950,0
|
|
20241004,170300,4167110850,29950,29950,29950,29950,0
|
|
20241004,170200,4167110850,29950,29950,29950,29950,0
|
|
20241004,170100,4167110850,29950,29950,29950,29950,0
|
|
20241004,170000,4167110850,29950,29950,29950,29950,0
|
|
20241004,165900,4167110850,29950,29950,29950,29950,0
|
|
20241004,165800,4167110850,29950,29950,29950,29950,28669
|
|
20241004,165700,4167110850,29950,29950,29950,29950,0
|
|
20241004,165600,4167110850,29950,29950,29950,29950,0
|
|
20241004,165500,4167110850,29950,29950,29950,29950,0
|
|
20241004,165400,4167110850,29950,29950,29950,29950,0
|
|
20241004,165300,4167110850,29950,29950,29950,29950,0
|
|
20241004,165200,4167110850,29950,29950,29950,29950,0
|
|
20241004,165100,4167110850,29950,29950,29950,29950,0
|
|
20241004,165000,4167110850,29950,29950,29950,29950,0
|
|
20241004,164900,4167110850,29950,29950,29950,29950,0
|
|
20241004,164800,4167110850,29950,29950,29950,29950,0
|
|
20241004,164700,4167110850,29950,29950,29950,29950,0
|
|
20241004,164600,4167110850,29950,29950,29950,29950,0
|
|
20241004,164500,4167110850,29950,29950,29950,29950,0
|
|
20241004,164400,4167110850,29950,29950,29950,29950,0
|
|
20241004,164300,4167110850,29950,29950,29950,29950,0
|
|
20241004,164200,4167110850,29950,29950,29950,29950,0
|
|
20241004,164100,4167110850,29950,29950,29950,29950,0
|
|
20241004,164000,4167110850,29950,29950,29950,29950,0
|
|
20241004,163900,4167110850,29950,29950,29950,29950,0
|
|
20241004,163800,4167110850,29950,29950,29950,29950,0
|
|
20241004,163700,4167110850,29950,29950,29950,29950,0
|
|
20241004,163600,4167110850,29950,29950,29950,29950,0
|
|
20241004,163500,4167110850,29950,29950,29950,29950,0
|
|
20241004,163400,4167110850,29950,29950,29950,29950,0
|
|
20241004,163300,4167110850,29950,29950,29950,29950,0
|
|
20241004,163200,4167110850,29950,29950,29950,29950,0
|
|
20241004,163100,4167110850,29950,29950,29950,29950,0
|
|
20241004,163000,4167110850,29950,29950,29950,29950,0
|
|
20241004,162900,4167110850,29950,29950,29950,29950,0
|
|
20241004,162800,4167110850,29950,29950,29950,29950,28669
|
|
20241004,162700,4167110850,29950,29950,29950,29950,0
|
|
20241004,162600,4167110850,29950,29950,29950,29950,0
|
|
20241004,162500,4167110850,29950,29950,29950,29950,0
|
|
20241004,162400,4167110850,29950,29950,29950,29950,0
|
|
20241004,162300,4167110850,29950,29950,29950,29950,0
|
|
20241004,162200,4167110850,29950,29950,29950,29950,0
|
|
20241004,162100,4167110850,29950,29950,29950,29950,0
|
|
20241004,162000,4167110850,29950,29950,29950,29950,0
|
|
20241004,161900,4167110850,29950,29950,29950,29950,0
|
|
20241004,161800,4167110850,29950,29950,29950,29950,0
|
|
20241004,161700,4167110850,29950,29950,29950,29950,0
|
|
20241004,161600,4167110850,29950,29950,29950,29950,0
|
|
20241004,161500,4167110850,29950,29950,29950,29950,0
|
|
20241004,161400,4167110850,29950,29950,29950,29950,0
|
|
20241004,161300,4167110850,29950,29950,29950,29950,0
|
|
20241004,161200,4167110850,29950,29950,29950,29950,0
|
|
20241004,161100,4167110850,29950,29950,29950,29950,0
|
|
20241004,161000,4167110850,29950,29950,29950,29950,0
|
|
20241004,160900,4167110850,29950,29950,29950,29950,0
|
|
20241004,160800,4167110850,29950,29950,29950,29950,0
|
|
20241004,160700,4167110850,29950,29950,29950,29950,0
|
|
20241004,160600,4167110850,29950,29950,29950,29950,0
|
|
20241004,160500,4167110850,29950,29950,29950,29950,0
|
|
20241004,160400,4167110850,29950,29950,29950,29950,0
|
|
20241004,160300,4167110850,29950,29950,29950,29950,0
|
|
20241004,160200,4167110850,29950,29950,29950,29950,0
|
|
20241004,160100,4167110850,29950,29950,29950,29950,0
|
|
20241004,160000,4167110850,29950,29950,29950,29950,0
|
|
20241004,155900,4167110850,29950,29950,29950,29950,0
|
|
20241004,155800,4167110850,29950,29950,29950,29950,28669
|
|
20241004,155700,4167110850,29950,29950,29950,29950,0
|
|
20241004,155600,4167110850,29950,29950,29950,29950,0
|
|
20241004,155500,4167110850,29950,29950,29950,29950,0
|
|
20241004,155400,4167110850,29950,29950,29950,29950,0
|
|
20241004,155300,4167110850,29950,29950,29950,29950,0
|
|
20241004,155200,4167110850,29950,29950,29950,29950,0
|
|
20241004,155100,4167110850,29950,29950,29950,29950,0
|
|
20241004,155000,4167110850,29950,29950,29950,29950,0
|
|
20241004,154900,4167110850,29950,29950,29950,29950,0
|
|
20241004,154800,4167110850,29950,29950,29950,29950,0
|
|
20241004,154700,4167110850,29950,29950,29950,29950,0
|
|
20241004,154600,4167110850,29950,29950,29950,29950,0
|
|
20241004,154500,4167110850,29950,29950,29950,29950,0
|
|
20241004,154400,4167110850,29950,29950,29950,29950,0
|
|
20241004,154300,4167110850,29950,29950,29950,29950,0
|
|
20241004,154200,4167110850,29950,29950,29950,29950,0
|
|
20241004,154100,4167110850,29950,29950,29950,29950,0
|
|
20241004,154000,4167110850,29950,29950,29950,29950,0
|
|
20241004,153900,4167110850,29950,29950,29950,29950,0
|
|
20241004,153800,4167110850,29950,29950,29950,29950,0
|
|
20241004,153700,4167110850,29950,29950,29950,29950,0
|
|
20241004,153600,4167110850,29950,29950,29950,29950,0
|
|
20241004,153500,4167110850,29950,29950,29950,29950,0
|
|
20241004,153400,4167110850,29950,29950,29950,29950,0
|
|
20241004,153300,4167110850,29950,29950,29950,29950,0
|
|
20241004,153200,4167110850,29950,29950,29950,29950,0
|
|
20241004,153100,4167110850,29950,29950,29950,29950,0
|
|
20241004,153000,4167110850,29950,29950,29950,29950,28669
|
|
20241004,152900,3308474300,29850,29850,29850,29850,0
|
|
20241004,152800,3308474300,29850,29850,29850,29850,0
|
|
20241004,152700,3308474300,29850,29850,29850,29850,0
|
|
20241004,152600,3308474300,29850,29850,29850,29850,0
|
|
20241004,152500,3308474300,29850,29850,29850,29850,0
|
|
20241004,152400,3308474300,29850,29850,29850,29850,0
|
|
20241004,152300,3308474300,29850,29850,29850,29850,0
|
|
20241004,152200,3308474300,29850,29850,29850,29850,0
|
|
20241004,152100,3308474300,29850,29850,29850,29850,0
|
|
20241004,152000,3308474300,29850,29850,29850,29850,0
|
|
20241004,151900,3308474300,29850,29850,29850,29750,813
|
|
20241004,151800,3284239950,29850,29800,29850,29800,552
|
|
20241004,151700,3267781200,29850,29800,29850,29750,259
|
|
20241004,151600,3260059950,29800,29800,29800,29750,128
|
|
20241004,151500,3256248150,29800,29750,29800,29750,269
|
|
20241004,151400,3248237100,29850,29800,29850,29750,932
|
|
20241004,151300,3220454850,29800,29800,29800,29750,248
|
|
20241004,151200,3213067050,29800,29750,29800,29750,51
|
|
20241004,151100,3211548300,29800,29750,29800,29700,108
|
|
20241004,151000,3208334950,29750,29800,29800,29700,496
|
|
20241004,150900,3193582300,29750,29800,29800,29700,44
|
|
20241004,150800,3192272600,29800,29800,29800,29700,176
|
|
20241004,150700,3187036300,29800,29750,29800,29700,101
|
|
20241004,150600,3184031650,29800,29750,29800,29700,547
|
|
20241004,150500,3167754500,29800,29800,29800,29750,41
|
|
20241004,150400,3166533200,29800,29850,29850,29750,83
|
|
20241004,150300,3164060200,29850,29800,29850,29750,492
|
|
20241004,150200,3149400500,29800,29800,29800,29750,78
|
|
20241004,150100,3147076600,29800,29800,29800,29750,111
|
|
20241004,150000,3143771750,29800,29700,29800,29700,313
|
|
20241004,145900,3134459050,29750,29700,29750,29700,70
|
|
20241004,145800,3132377100,29750,29700,29750,29700,109
|
|
20241004,145700,3129138050,29750,29700,29800,29700,65
|
|
20241004,145600,3127206000,29800,29700,29800,29700,32
|
|
20241004,145500,3126253900,29750,29750,29800,29700,250
|
|
20241004,145400,3118815550,29750,29800,29800,29700,628
|
|
20241004,145300,3100137300,29800,29750,29800,29750,20
|
|
20241004,145200,3099541900,29800,29800,29800,29700,1002
|
|
20241004,145100,3069695650,29850,29850,29850,29800,206
|
|
20241004,145000,3063549350,29850,29850,29850,29800,72
|
|
20241004,144900,3061401200,29850,29850,29850,29800,108
|
|
20241004,144800,3058177900,29850,29800,29850,29800,228
|
|
20241004,144700,3051375300,29850,29850,29850,29800,72
|
|
20241004,144600,3049226600,29850,29850,29850,29800,404
|
|
20241004,144500,3037167700,29850,29850,29850,29800,96
|
|
20241004,144400,3034304450,29850,29850,29850,29800,33
|
|
20241004,144300,3033319900,29800,29800,29800,29750,543
|
|
20241004,144200,3017139000,29800,29750,29800,29700,1331
|
|
20241004,144100,2977540300,29750,29750,29800,29750,81
|
|
20241004,144000,2975129350,29800,29800,29800,29750,80
|
|
20241004,143900,2972745850,29750,29800,29800,29750,29
|
|
20241004,143800,2971882200,29800,29800,29850,29800,427
|
|
20241004,143700,2959156700,29800,29850,29850,29800,197
|
|
20241004,143600,2953282500,29850,29800,29850,29800,120
|
|
20241004,143500,2949702000,29850,29850,29850,29800,136
|
|
20241004,143400,2945645500,29850,29850,29850,29800,83
|
|
20241004,143300,2943168450,29800,29850,29850,29800,44
|
|
20241004,143200,2941855800,29850,29850,29850,29800,143
|
|
20241004,143100,2937590800,29850,29850,29850,29800,86
|
|
20241004,143000,2935024900,29850,29850,29850,29800,537
|
|
20241004,142900,2918996450,29850,29800,29850,29800,126
|
|
20241004,142800,2915238150,29850,29800,29850,29800,42
|
|
20241004,142700,2913985000,29850,29850,29850,29800,96
|
|
20241004,142600,2911121500,29850,29800,29850,29750,419
|
|
20241004,142500,2898631500,29750,29800,29800,29750,134
|
|
20241004,142400,2894640600,29800,29750,29800,29750,68
|
|
20241004,142300,2892615250,29800,29750,29800,29750,49
|
|
20241004,142200,2891155550,29800,29800,29800,29750,147
|
|
20241004,142100,2886777650,29800,29800,29800,29750,45
|
|
20241004,142000,2885437150,29800,29800,29800,29750,44
|
|
20241004,141900,2884126450,29800,29800,29800,29750,393
|
|
20241004,141800,2872423500,29800,29700,29800,29700,534
|
|
20241004,141700,2856532650,29750,29800,29800,29750,428
|
|
20241004,141600,2843798850,29800,29800,29800,29750,132
|
|
20241004,141500,2839868200,29800,29800,29800,29750,49
|
|
20241004,141400,2838408500,29800,29800,29800,29750,64
|
|
20241004,141300,2836502650,29800,29750,29800,29750,69
|
|
20241004,141200,2834448550,29800,29700,29800,29700,186
|
|
20241004,141100,2828913750,29800,29750,29800,29700,161
|
|
20241004,141000,2824122850,29750,29800,29800,29700,109
|
|
20241004,140900,2820879900,29800,29800,29800,29700,56
|
|
20241004,140800,2819212600,29800,29800,29800,29700,50
|
|
20241004,140700,2817723600,29800,29750,29800,29700,230
|
|
20241004,140600,2810879200,29750,29750,29750,29700,143
|
|
20241004,140500,2806628000,29750,29750,29750,29700,148
|
|
20241004,140400,2802225500,29750,29750,29750,29700,55
|
|
20241004,140300,2800589750,29750,29750,29750,29700,98
|
|
20241004,140200,2797676850,29750,29750,29750,29700,100
|
|
20241004,140100,2794702350,29750,29750,29750,29700,44
|
|
20241004,140000,2793393850,29750,29750,29750,29700,123
|
|
20241004,135900,2789737650,29750,29700,29800,29700,112
|
|
20241004,135800,2786404800,29800,29750,29800,29700,265
|
|
20241004,135700,2778513600,29800,29750,29800,29700,152
|
|
20241004,135600,2773994200,29700,29750,29800,29700,147
|
|
20241004,135500,2769620100,29750,29800,29800,29700,567
|
|
20241004,135400,2752754250,29800,29750,29800,29750,94
|
|
20241004,135300,2749956000,29800,29750,29800,29750,87
|
|
20241004,135200,2747363900,29800,29800,29850,29750,1066
|
|
20241004,135100,2715632800,29800,29800,29800,29800,79
|
|
20241004,135000,2713278600,29800,29800,29800,29750,155
|
|
20241004,134900,2708662000,29800,29800,29800,29800,115
|
|
20241004,134800,2705235000,29800,29800,29800,29800,26
|
|
20241004,134700,2704460200,29800,29800,29800,29750,79
|
|
20241004,134600,2702107900,29800,29800,29800,29800,188
|
|
20241004,134500,2696505500,29800,29800,29800,29800,41
|
|
20241004,134400,2695283700,29800,29800,29800,29750,237
|
|
20241004,134300,2688225650,29800,29800,29850,29800,168
|
|
20241004,134200,2683218650,29850,29850,29850,29800,166
|
|
20241004,134100,2678265250,29850,29850,29850,29800,168
|
|
20241004,134000,2673255750,29850,29850,29850,29850,52
|
|
20241004,133900,2671703550,29850,29800,29850,29800,36
|
|
20241004,133800,2670630100,29850,29850,29850,29800,151
|
|
20241004,133700,2666129250,29850,29800,29850,29800,256
|
|
20241004,133600,2658498350,29800,29850,29850,29800,227
|
|
20241004,133500,2651732950,29850,29850,29850,29800,97
|
|
20241004,133400,2648838050,29800,29850,29850,29800,174
|
|
20241004,133300,2643651100,29850,29800,29850,29800,175
|
|
20241004,133200,2638432500,29850,29800,29850,29800,117
|
|
20241004,133100,2634943900,29800,29800,29850,29800,230
|
|
20241004,133000,2628084800,29800,29800,29850,29800,184
|
|
20241004,132900,2622600100,29800,29800,29800,29750,32
|
|
20241004,132800,2621646900,29800,29800,29800,29750,144
|
|
20241004,132700,2617357950,29800,29800,29800,29700,240
|
|
20241004,132600,2610217850,29800,29750,29800,29750,53
|
|
20241004,132500,2608639700,29800,29650,29800,29600,1593
|
|
20241004,132400,2561319350,29650,29650,29650,29650,160
|
|
20241004,132300,2556575350,29650,29650,29650,29650,25
|
|
20241004,132200,2555834100,29650,29650,29650,29600,76
|
|
20241004,132100,2553582600,29650,29650,29650,29650,24
|
|
20241004,132000,2552871000,29650,29650,29650,29650,32
|
|
20241004,131900,2551922200,29650,29600,29650,29600,72
|
|
20241004,131800,2549789600,29650,29650,29650,29650,24
|
|
20241004,131700,2549078000,29650,29650,29700,29650,253
|
|
20241004,131600,2541575600,29650,29650,29650,29650,48
|
|
20241004,131500,2540152400,29650,29650,29650,29600,76
|
|
20241004,131400,2537900850,29650,29600,29650,29600,161
|
|
20241004,131300,2533133950,29650,29650,29650,29650,23
|
|
20241004,131200,2532452000,29650,29650,29650,29600,87
|
|
20241004,131100,2529874550,29650,29650,29650,29650,28
|
|
20241004,131000,2529044350,29650,29600,29650,29600,195
|
|
20241004,130900,2523271100,29600,29600,29600,29550,171
|
|
20241004,130800,2518211500,29600,29600,29600,29600,25
|
|
20241004,130700,2517471500,29600,29650,29650,29600,250
|
|
20241004,130600,2510070850,29600,29650,29650,29600,93
|
|
20241004,130500,2507316600,29650,29700,29700,29650,56
|
|
20241004,130400,2505655900,29650,29650,29650,29650,112
|
|
20241004,130300,2502335100,29650,29600,29650,29600,127
|
|
20241004,130200,2498574200,29650,29650,29650,29650,86
|
|
20241004,130100,2496024300,29650,29650,29650,29550,50
|
|
20241004,130000,2494542700,29650,29600,29650,29600,44
|
|
20241004,125900,2493238800,29600,29600,29650,29600,107
|
|
20241004,125800,2490069000,29600,29600,29650,29600,48
|
|
20241004,125700,2488647250,29600,29600,29600,29600,45
|
|
20241004,125600,2487315250,29600,29600,29600,29550,79
|
|
20241004,125500,2484978800,29600,29650,29650,29550,68
|
|
20241004,125400,2482965550,29650,29650,29650,29650,23
|
|
20241004,125300,2482283600,29600,29550,29600,29550,276
|
|
20241004,125200,2474125800,29600,29600,29600,29600,35
|
|
20241004,125100,2473089800,29600,29600,29600,29600,30
|
|
20241004,125000,2472201800,29600,29600,29600,29550,124
|
|
20241004,124900,2468535600,29600,29600,29600,29550,644
|
|
20241004,124800,2449503200,29600,29600,29600,29600,28
|
|
20241004,124700,2448674400,29600,29650,29650,29600,484
|
|
20241004,124600,2434346650,29650,29650,29650,29650,29
|
|
20241004,124500,2433486800,29650,29600,29650,29600,55
|
|
20241004,124400,2431857050,29650,29600,29650,29600,64
|
|
20241004,124300,2429961350,29650,29700,29700,29650,29
|
|
20241004,124200,2429101100,29700,29650,29700,29650,49
|
|
20241004,124100,2427648150,29650,29650,29650,29650,23
|
|
20241004,124000,2426966200,29650,29700,29700,29600,129
|
|
20241004,123900,2423143600,29700,29650,29700,29650,56
|
|
20241004,123800,2421482100,29650,29650,29650,29650,20
|
|
20241004,123700,2420889100,29650,29650,29700,29650,91
|
|
20241004,123600,2418190150,29650,29700,29700,29550,139
|
|
20241004,123500,2414073500,29700,29700,29700,29600,222
|
|
20241004,123400,2407497200,29700,29700,29700,29650,60
|
|
20241004,123300,2405717600,29650,29700,29700,29650,273
|
|
20241004,123200,2397620850,29700,29700,29700,29700,63
|
|
20241004,123100,2395749750,29700,29700,29700,29650,162
|
|
20241004,123000,2390940800,29700,29700,29700,29650,54
|
|
20241004,122900,2389338050,29700,29650,29700,29650,153
|
|
20241004,122800,2384801200,29650,29600,29650,29600,73
|
|
20241004,122700,2382638900,29650,29650,29650,29600,35
|
|
20241004,122600,2381601250,29650,29600,29650,29600,27
|
|
20241004,122500,2380800900,29650,29650,29650,29650,31
|
|
20241004,122400,2379881750,29650,29650,29650,29600,81
|
|
20241004,122300,2377482050,29650,29650,29650,29650,25
|
|
20241004,122200,2376740800,29650,29650,29650,29650,57
|
|
20241004,122100,2375050750,29600,29650,29650,29600,66
|
|
20241004,122000,2373096100,29650,29700,29700,29600,407
|
|
20241004,121900,2361027900,29650,29650,29700,29650,465
|
|
20241004,121800,2347240000,29700,29700,29700,29650,80
|
|
20241004,121700,2344866700,29700,29650,29700,29650,43
|
|
20241004,121600,2343589650,29700,29700,29700,29650,56
|
|
20241004,121500,2341927950,29700,29700,29700,29650,82
|
|
20241004,121400,2339495300,29700,29700,29700,29650,76
|
|
20241004,121300,2337238150,29700,29700,29700,29650,38
|
|
20241004,121200,2336109600,29700,29650,29700,29600,434
|
|
20241004,121100,2323242800,29650,29650,29650,29650,22
|
|
20241004,121000,2322590500,29650,29650,29650,29600,140
|
|
20241004,120900,2318445050,29600,29650,29650,29600,34
|
|
20241004,120800,2317437450,29600,29650,29650,29600,124
|
|
20241004,120700,2313765600,29650,29650,29650,29650,36
|
|
20241004,120600,2312698200,29650,29650,29650,29650,22
|
|
20241004,120500,2312045900,29650,29700,29700,29650,206
|
|
20241004,120400,2305937200,29700,29700,29700,29700,19
|
|
20241004,120300,2305372900,29700,29700,29700,29650,20
|
|
20241004,120200,2304778950,29700,29700,29700,29650,75
|
|
20241004,120100,2302553750,29700,29700,29700,29700,21
|
|
20241004,120000,2301930050,29700,29700,29700,29650,36
|
|
20241004,115900,2300861000,29650,29700,29700,29600,67
|
|
20241004,115800,2298874100,29650,29650,29700,29650,138
|
|
20241004,115700,2294781500,29650,29650,29650,29600,78
|
|
20241004,115600,2292470650,29650,29600,29650,29600,94
|
|
20241004,115500,2289687050,29650,29650,29650,29600,37
|
|
20241004,115400,2288590100,29600,29650,29650,29600,98
|
|
20241004,115300,2285687450,29600,29600,29650,29600,157
|
|
20241004,115200,2281039350,29650,29700,29700,29600,218
|
|
20241004,115100,2274574850,29700,29700,29700,29650,61
|
|
20241004,115000,2272763350,29700,29700,29700,29650,40
|
|
20241004,114900,2271575450,29650,29650,29700,29650,78
|
|
20241004,114800,2269261550,29650,29650,29700,29650,32
|
|
20241004,114700,2268311350,29700,29700,29700,29650,46
|
|
20241004,114600,2266945400,29700,29650,29700,29650,64
|
|
20241004,114500,2265046500,29700,29700,29700,29650,134
|
|
20241004,114400,2261069250,29650,29700,29700,29650,31
|
|
20241004,114300,2260148750,29700,29650,29700,29650,102
|
|
20241004,114200,2257122000,29700,29700,29700,29650,38
|
|
20241004,114100,2255993650,29700,29650,29700,29650,79
|
|
20241004,114000,2253648100,29700,29700,29700,29650,158
|
|
20241004,113900,2248961850,29650,29700,29700,29650,179
|
|
20241004,113800,2243645800,29650,29700,29700,29650,68
|
|
20241004,113700,2241626400,29700,29600,29700,29600,157
|
|
20241004,113600,2236972900,29650,29600,29650,29600,103
|
|
20241004,113500,2233921550,29650,29650,29650,29600,35
|
|
20241004,113400,2232883950,29600,29650,29650,29600,136
|
|
20241004,113300,2228851750,29600,29650,29650,29600,201
|
|
20241004,113200,2222894350,29650,29700,29700,29600,979
|
|
20241004,113100,2193866000,29700,29700,29700,29650,59
|
|
20241004,113000,2192114300,29650,29650,29700,29650,1381
|
|
20241004,112900,2151161250,29600,29650,29650,29600,37
|
|
20241004,112800,2150064450,29600,29600,29650,29600,20
|
|
20241004,112700,2149471650,29650,29650,29650,29600,85
|
|
20241004,112600,2146953600,29650,29650,29650,29600,107
|
|
20241004,112500,2143783550,29600,29650,29650,29600,62
|
|
20241004,112400,2141945450,29600,29650,29650,29600,73
|
|
20241004,112300,2139783700,29650,29600,29650,29600,38
|
|
20241004,112200,2138657200,29650,29650,29650,29650,32
|
|
20241004,112100,2137708400,29650,29600,29650,29600,117
|
|
20241004,112000,2134241800,29650,29650,29650,29600,61
|
|
20241004,111900,2132434150,29650,29650,29650,29600,45
|
|
20241004,111800,2131099950,29650,29600,29650,29600,37
|
|
20241004,111700,2130003050,29600,29600,29650,29600,167
|
|
20241004,111600,2125059300,29600,29600,29600,29600,47
|
|
20241004,111500,2123668100,29600,29600,29600,29550,38
|
|
20241004,111400,2122543350,29550,29600,29600,29550,79
|
|
20241004,111300,2120206950,29600,29550,29600,29550,267
|
|
20241004,111200,2112314250,29550,29550,29550,29550,40
|
|
20241004,111100,2111132250,29550,29550,29550,29500,132
|
|
20241004,111000,2107233850,29550,29550,29550,29500,39
|
|
20241004,110900,2106081450,29550,29550,29550,29500,32
|
|
20241004,110800,2105136100,29550,29550,29550,29500,95
|
|
20241004,110700,2102331700,29550,29550,29550,29500,92
|
|
20241004,110600,2099615500,29500,29550,29550,29500,620
|
|
20241004,110500,2081324200,29550,29550,29550,29500,465
|
|
20241004,110400,2067593950,29500,29600,29600,29500,729
|
|
20241004,110300,2046081350,29600,29550,29600,29550,1571
|
|
20241004,110200,1999656100,29600,29550,29600,29550,86
|
|
20241004,110100,1997112400,29600,29600,29650,29600,160
|
|
20241004,110000,1992375500,29650,29650,29650,29650,50
|
|
20241004,105900,1990893000,29600,29650,29650,29600,105
|
|
20241004,105800,1987782150,29600,29650,29650,29600,89
|
|
20241004,105700,1985146500,29650,29650,29650,29600,158
|
|
20241004,105600,1980467900,29650,29650,29650,29650,25
|
|
20241004,105500,1979726650,29650,29650,29650,29600,79
|
|
20241004,105400,1977386000,29650,29600,29650,29600,118
|
|
20241004,105300,1973892300,29650,29650,29650,29600,60
|
|
20241004,105200,1972113350,29700,29700,29700,29650,160
|
|
20241004,105100,1967366250,29700,29700,29700,29650,31
|
|
20241004,105000,1966445700,29700,29700,29700,29600,2330
|
|
20241004,104900,1897360950,29700,29650,29700,29600,326
|
|
20241004,104800,1887694250,29600,29550,29650,29550,254
|
|
20241004,104700,1880177600,29600,29600,29600,29600,38
|
|
20241004,104600,1879052800,29600,29550,29600,29550,74
|
|
20241004,104500,1876864600,29550,29600,29600,29550,41
|
|
20241004,104400,1875651150,29600,29600,29600,29550,41
|
|
20241004,104300,1874437800,29600,29600,29600,29600,17
|
|
20241004,104200,1873934600,29600,29600,29650,29550,194
|
|
20241004,104100,1868195500,29600,29600,29600,29550,177
|
|
20241004,104000,1862961500,29600,29500,29600,29450,922
|
|
20241004,103900,1835749350,29500,29500,29500,29450,100
|
|
20241004,103800,1832801500,29500,29500,29500,29450,218
|
|
20241004,103700,1826372900,29500,29500,29500,29450,69
|
|
20241004,103600,1824338400,29500,29500,29500,29450,78
|
|
20241004,103500,1822039350,29500,29500,29500,29500,52
|
|
20241004,103400,1820505350,29500,29500,29500,29450,17
|
|
20241004,103300,1820003900,29500,29500,29500,29450,156
|
|
20241004,103200,1815404000,29450,29450,29450,29400,805
|
|
20241004,103100,1791698800,29450,29400,29450,29400,151
|
|
20241004,103000,1787257250,29400,29400,29400,29300,2436
|
|
20241004,102900,1715661350,29350,29350,29350,29350,183
|
|
20241004,102800,1710290300,29350,29350,29350,29300,92
|
|
20241004,102700,1707592500,29350,29350,29350,29350,83
|
|
20241004,102600,1705156450,29350,29350,29350,29300,98
|
|
20241004,102500,1702284050,29300,29350,29350,29300,89
|
|
20241004,102400,1699674950,29350,29250,29350,29250,104
|
|
20241004,102300,1696626950,29350,29350,29350,29250,166
|
|
20241004,102200,1691762950,29350,29300,29350,29250,73
|
|
20241004,102100,1689624650,29300,29350,29350,29300,117
|
|
20241004,102000,1686194900,29350,29300,29350,29250,192
|
|
20241004,101900,1680574100,29300,29250,29300,29250,175
|
|
20241004,101800,1675452450,29300,29250,29400,29250,131
|
|
20241004,101700,1671614200,29250,29200,29350,29200,402
|
|
20241004,101600,1659844500,29200,29250,29350,29200,747
|
|
20241004,101500,1637992950,29250,29200,29300,29200,1185
|
|
20241004,101400,1603349800,29200,29200,29300,29200,1360
|
|
20241004,101300,1563591250,29200,29150,29300,29150,2020
|
|
20241004,101200,1504611900,29150,29200,29250,29150,1853
|
|
20241004,101100,1450533600,29200,29150,29250,29150,1267
|
|
20241004,101000,1413559150,29150,29150,29200,29150,1102
|
|
20241004,100900,1381430850,29150,29250,29300,29150,1468
|
|
20241004,100800,1338580000,29200,29150,29250,29150,1276
|
|
20241004,100700,1301338750,29200,29250,29300,29150,1375
|
|
20241004,100600,1261213650,29250,29150,29300,29150,1139
|
|
20241004,100500,1227959500,29150,29200,29300,29150,1171
|
|
20241004,100400,1193783550,29150,29200,29300,29150,1150
|
|
20241004,100300,1160204550,29250,29150,29250,29150,1926
|
|
20241004,100200,1103947700,29150,29150,29250,29150,1196
|
|
20241004,100100,1069057050,29200,29150,29250,29150,1252
|
|
20241004,100000,1032545350,29150,29200,29250,29150,10583
|
|
20241004,095900,723573050,29200,29300,29300,29200,929
|
|
20241004,095800,696437550,29200,29250,29300,29150,1584
|
|
20241004,095700,650201550,29150,29200,29300,29150,1631
|
|
20241004,095600,602566050,29200,29300,29450,29200,908
|
|
20241004,095500,575986800,29300,29450,29450,29300,556
|
|
20241004,095400,559651600,29400,29450,29450,29400,100
|
|
20241004,095300,556706650,29450,29450,29450,29450,56
|
|
20241004,095200,555057450,29450,29450,29450,29450,64
|
|
20241004,095100,553172650,29450,29400,29450,29400,37
|
|
20241004,095000,552083450,29400,29400,29400,29400,117
|
|
20241004,094900,548643650,29400,29450,29450,29400,115
|
|
20241004,094800,545260850,29400,29450,29450,29400,33
|
|
20241004,094700,544289650,29400,29350,29450,29300,205
|
|
20241004,094600,538268400,29350,29300,29350,29300,351
|
|
20241004,094500,527982950,29300,29300,29300,29300,76
|
|
20241004,094400,525756150,29300,29400,29400,29300,214
|
|
20241004,094300,519478100,29400,29400,29450,29400,262
|
|
20241004,094200,511774750,29400,29350,29400,29350,71
|
|
20241004,094100,509690100,29350,29300,29350,29300,294
|
|
20241004,094000,501072450,29300,29300,29300,29300,40
|
|
20241004,093900,499900450,29300,29300,29300,29300,12
|
|
20241004,093800,499548850,29250,29250,29250,29150,2784
|
|
20241004,093700,418259650,29250,29250,29350,29250,2948
|
|
20241004,093600,332023050,29250,29250,29250,29250,64
|
|
20241004,093500,330151050,29200,29250,29250,29200,194
|
|
20241004,093400,324479500,29250,29200,29250,29200,34
|
|
20241004,093300,323485300,29250,29250,29250,29200,35
|
|
20241004,093200,322461800,29250,29250,29250,29200,36
|
|
20241004,093100,321409050,29250,29250,29250,29250,20
|
|
20241004,093000,320824050,29250,29300,29350,29250,612
|
|
20241004,092900,302914850,29300,29250,29300,29250,466
|
|
20241004,092800,289283450,29250,29250,29250,29250,43
|
|
20241004,092700,288025700,29250,29300,29300,29250,88
|
|
20241004,092600,285450350,29300,29300,29350,29300,565
|
|
20241004,092500,268895350,29300,29250,29300,29200,179
|
|
20241004,092400,263660100,29250,29250,29250,29250,47
|
|
20241004,092300,262285350,29250,29250,29250,29250,50
|
|
20241004,092200,260822850,29200,29200,29200,29150,246
|
|
20241004,092100,253640150,29250,29200,29250,29150,160
|
|
20241004,092000,248968200,29200,29350,29350,29150,294
|
|
20241004,091900,240380950,29250,29250,29350,29200,83
|
|
20241004,091800,237951550,29300,29150,29300,29150,170
|
|
20241004,091700,232975050,29200,29250,29250,29150,1063
|
|
20241004,091600,201937300,29250,29250,29300,29200,562
|
|
20241004,091500,185495650,29250,29250,29300,29250,491
|
|
20241004,091400,171132500,29250,29250,29300,29200,202
|
|
20241004,091300,165225900,29250,29250,29250,29250,156
|
|
20241004,091200,160662900,29250,29350,29350,29250,1372
|
|
20241004,091100,120468900,29350,29400,29500,29300,180
|
|
20241004,091000,115182200,29350,29350,29350,29350,442
|
|
20241004,090900,102209500,29350,29300,29400,29300,571
|
|
20241004,090800,85464900,29300,29350,29350,29300,352
|
|
20241004,090700,75147700,29350,29300,29350,29300,161
|
|
20241004,090600,70424650,29300,29350,29400,29300,217
|
|
20241004,090500,64055600,29350,29350,29350,29300,169
|
|
20241004,090400,59096950,29350,29500,29500,29350,105
|
|
20241004,090300,56013250,29500,29400,29500,29400,157
|
|
20241004,090200,51393750,29300,29350,29400,29250,312
|
|
20241004,090100,42243200,29350,29350,29350,29150,724
|
|
20241004,090000,21069500,29350,29450,29500,29300,716
|