772 lines
41 KiB
CSV
772 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,214900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,214800,9493688100,29700,29700,29700,29700,0
|
|
20241008,214700,9493688100,29700,29700,29700,29700,0
|
|
20241008,214600,9493688100,29700,29700,29700,29700,0
|
|
20241008,214500,9493688100,29700,29700,29700,29700,0
|
|
20241008,214400,9493688100,29700,29700,29700,29700,0
|
|
20241008,214300,9493688100,29700,29700,29700,29700,0
|
|
20241008,214200,9493688100,29700,29700,29700,29700,0
|
|
20241008,214100,9493688100,29700,29700,29700,29700,0
|
|
20241008,214000,9493688100,29700,29700,29700,29700,0
|
|
20241008,213900,9493688100,29700,29700,29700,29700,0
|
|
20241008,213800,9493688100,29700,29700,29700,29700,0
|
|
20241008,213700,9493688100,29700,29700,29700,29700,0
|
|
20241008,213600,9493688100,29700,29700,29700,29700,0
|
|
20241008,213500,9493688100,29700,29700,29700,29700,0
|
|
20241008,213400,9493688100,29700,29700,29700,29700,0
|
|
20241008,213300,9493688100,29700,29700,29700,29700,0
|
|
20241008,213200,9493688100,29700,29700,29700,29700,0
|
|
20241008,213100,9493688100,29700,29700,29700,29700,0
|
|
20241008,213000,9493688100,29700,29700,29700,29700,0
|
|
20241008,212900,9493688100,29700,29700,29700,29700,0
|
|
20241008,212800,9493688100,29700,29700,29700,29700,0
|
|
20241008,212700,9493688100,29700,29700,29700,29700,0
|
|
20241008,212600,9493688100,29700,29700,29700,29700,0
|
|
20241008,212500,9493688100,29700,29700,29700,29700,0
|
|
20241008,212400,9493688100,29700,29700,29700,29700,0
|
|
20241008,212300,9493688100,29700,29700,29700,29700,0
|
|
20241008,212200,9493688100,29700,29700,29700,29700,0
|
|
20241008,212100,9493688100,29700,29700,29700,29700,0
|
|
20241008,212000,9493688100,29700,29700,29700,29700,0
|
|
20241008,211900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,211800,9493688100,29700,29700,29700,29700,0
|
|
20241008,211700,9493688100,29700,29700,29700,29700,0
|
|
20241008,211600,9493688100,29700,29700,29700,29700,0
|
|
20241008,211500,9493688100,29700,29700,29700,29700,0
|
|
20241008,211400,9493688100,29700,29700,29700,29700,0
|
|
20241008,211300,9493688100,29700,29700,29700,29700,0
|
|
20241008,211200,9493688100,29700,29700,29700,29700,0
|
|
20241008,211100,9493688100,29700,29700,29700,29700,0
|
|
20241008,211000,9493688100,29700,29700,29700,29700,0
|
|
20241008,210900,9493688100,29700,29700,29700,29700,0
|
|
20241008,210800,9493688100,29700,29700,29700,29700,0
|
|
20241008,210700,9493688100,29700,29700,29700,29700,0
|
|
20241008,210600,9493688100,29700,29700,29700,29700,0
|
|
20241008,210500,9493688100,29700,29700,29700,29700,0
|
|
20241008,210400,9493688100,29700,29700,29700,29700,0
|
|
20241008,210300,9493688100,29700,29700,29700,29700,0
|
|
20241008,210200,9493688100,29700,29700,29700,29700,0
|
|
20241008,210100,9493688100,29700,29700,29700,29700,0
|
|
20241008,210000,9493688100,29700,29700,29700,29700,0
|
|
20241008,205900,9493688100,29700,29700,29700,29700,0
|
|
20241008,205800,9493688100,29700,29700,29700,29700,0
|
|
20241008,205700,9493688100,29700,29700,29700,29700,0
|
|
20241008,205600,9493688100,29700,29700,29700,29700,0
|
|
20241008,205500,9493688100,29700,29700,29700,29700,0
|
|
20241008,205400,9493688100,29700,29700,29700,29700,0
|
|
20241008,205300,9493688100,29700,29700,29700,29700,0
|
|
20241008,205200,9493688100,29700,29700,29700,29700,0
|
|
20241008,205100,9493688100,29700,29700,29700,29700,0
|
|
20241008,205000,9493688100,29700,29700,29700,29700,0
|
|
20241008,204900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,204800,9493688100,29700,29700,29700,29700,0
|
|
20241008,204700,9493688100,29700,29700,29700,29700,0
|
|
20241008,204600,9493688100,29700,29700,29700,29700,0
|
|
20241008,204500,9493688100,29700,29700,29700,29700,0
|
|
20241008,204400,9493688100,29700,29700,29700,29700,0
|
|
20241008,204300,9493688100,29700,29700,29700,29700,0
|
|
20241008,204200,9493688100,29700,29700,29700,29700,0
|
|
20241008,204100,9493688100,29700,29700,29700,29700,0
|
|
20241008,204000,9493688100,29700,29700,29700,29700,0
|
|
20241008,203900,9493688100,29700,29700,29700,29700,0
|
|
20241008,203800,9493688100,29700,29700,29700,29700,0
|
|
20241008,203700,9493688100,29700,29700,29700,29700,0
|
|
20241008,203600,9493688100,29700,29700,29700,29700,0
|
|
20241008,203500,9493688100,29700,29700,29700,29700,0
|
|
20241008,203400,9493688100,29700,29700,29700,29700,0
|
|
20241008,203300,9493688100,29700,29700,29700,29700,0
|
|
20241008,203200,9493688100,29700,29700,29700,29700,0
|
|
20241008,203100,9493688100,29700,29700,29700,29700,0
|
|
20241008,203000,9493688100,29700,29700,29700,29700,0
|
|
20241008,202900,9493688100,29700,29700,29700,29700,0
|
|
20241008,202800,9493688100,29700,29700,29700,29700,0
|
|
20241008,202700,9493688100,29700,29700,29700,29700,0
|
|
20241008,202600,9493688100,29700,29700,29700,29700,0
|
|
20241008,202500,9493688100,29700,29700,29700,29700,0
|
|
20241008,202400,9493688100,29700,29700,29700,29700,0
|
|
20241008,202300,9493688100,29700,29700,29700,29700,0
|
|
20241008,202200,9493688100,29700,29700,29700,29700,0
|
|
20241008,202100,9493688100,29700,29700,29700,29700,0
|
|
20241008,202000,9493688100,29700,29700,29700,29700,0
|
|
20241008,201900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,201800,9493688100,29700,29700,29700,29700,0
|
|
20241008,201700,9493688100,29700,29700,29700,29700,0
|
|
20241008,201600,9493688100,29700,29700,29700,29700,0
|
|
20241008,201500,9493688100,29700,29700,29700,29700,0
|
|
20241008,201400,9493688100,29700,29700,29700,29700,0
|
|
20241008,201300,9493688100,29700,29700,29700,29700,0
|
|
20241008,201200,9493688100,29700,29700,29700,29700,0
|
|
20241008,201100,9493688100,29700,29700,29700,29700,0
|
|
20241008,201000,9493688100,29700,29700,29700,29700,0
|
|
20241008,200900,9493688100,29700,29700,29700,29700,0
|
|
20241008,200800,9493688100,29700,29700,29700,29700,0
|
|
20241008,200700,9493688100,29700,29700,29700,29700,0
|
|
20241008,200600,9493688100,29700,29700,29700,29700,0
|
|
20241008,200500,9493688100,29700,29700,29700,29700,0
|
|
20241008,200400,9493688100,29700,29700,29700,29700,0
|
|
20241008,200300,9493688100,29700,29700,29700,29700,0
|
|
20241008,200200,9493688100,29700,29700,29700,29700,0
|
|
20241008,200100,9493688100,29700,29700,29700,29700,0
|
|
20241008,200000,9493688100,29700,29700,29700,29700,0
|
|
20241008,195900,9493688100,29700,29700,29700,29700,0
|
|
20241008,195800,9493688100,29700,29700,29700,29700,0
|
|
20241008,195700,9493688100,29700,29700,29700,29700,0
|
|
20241008,195600,9493688100,29700,29700,29700,29700,0
|
|
20241008,195500,9493688100,29700,29700,29700,29700,0
|
|
20241008,195400,9493688100,29700,29700,29700,29700,0
|
|
20241008,195300,9493688100,29700,29700,29700,29700,0
|
|
20241008,195200,9493688100,29700,29700,29700,29700,0
|
|
20241008,195100,9493688100,29700,29700,29700,29700,0
|
|
20241008,195000,9493688100,29700,29700,29700,29700,0
|
|
20241008,194900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,194800,9493688100,29700,29700,29700,29700,0
|
|
20241008,194700,9493688100,29700,29700,29700,29700,0
|
|
20241008,194600,9493688100,29700,29700,29700,29700,0
|
|
20241008,194500,9493688100,29700,29700,29700,29700,0
|
|
20241008,194400,9493688100,29700,29700,29700,29700,0
|
|
20241008,194300,9493688100,29700,29700,29700,29700,0
|
|
20241008,194200,9493688100,29700,29700,29700,29700,0
|
|
20241008,194100,9493688100,29700,29700,29700,29700,0
|
|
20241008,194000,9493688100,29700,29700,29700,29700,0
|
|
20241008,193900,9493688100,29700,29700,29700,29700,0
|
|
20241008,193800,9493688100,29700,29700,29700,29700,0
|
|
20241008,193700,9493688100,29700,29700,29700,29700,0
|
|
20241008,193600,9493688100,29700,29700,29700,29700,0
|
|
20241008,193500,9493688100,29700,29700,29700,29700,0
|
|
20241008,193400,9493688100,29700,29700,29700,29700,0
|
|
20241008,193300,9493688100,29700,29700,29700,29700,0
|
|
20241008,193200,9493688100,29700,29700,29700,29700,0
|
|
20241008,193100,9493688100,29700,29700,29700,29700,0
|
|
20241008,193000,9493688100,29700,29700,29700,29700,0
|
|
20241008,192900,9493688100,29700,29700,29700,29700,0
|
|
20241008,192800,9493688100,29700,29700,29700,29700,0
|
|
20241008,192700,9493688100,29700,29700,29700,29700,0
|
|
20241008,192600,9493688100,29700,29700,29700,29700,0
|
|
20241008,192500,9493688100,29700,29700,29700,29700,0
|
|
20241008,192400,9493688100,29700,29700,29700,29700,0
|
|
20241008,192300,9493688100,29700,29700,29700,29700,0
|
|
20241008,192200,9493688100,29700,29700,29700,29700,0
|
|
20241008,192100,9493688100,29700,29700,29700,29700,0
|
|
20241008,192000,9493688100,29700,29700,29700,29700,0
|
|
20241008,191900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,191800,9493688100,29700,29700,29700,29700,0
|
|
20241008,191700,9493688100,29700,29700,29700,29700,0
|
|
20241008,191600,9493688100,29700,29700,29700,29700,0
|
|
20241008,191500,9493688100,29700,29700,29700,29700,0
|
|
20241008,191400,9493688100,29700,29700,29700,29700,0
|
|
20241008,191300,9493688100,29700,29700,29700,29700,0
|
|
20241008,191200,9493688100,29700,29700,29700,29700,0
|
|
20241008,191100,9493688100,29700,29700,29700,29700,0
|
|
20241008,191000,9493688100,29700,29700,29700,29700,0
|
|
20241008,190900,9493688100,29700,29700,29700,29700,0
|
|
20241008,190800,9493688100,29700,29700,29700,29700,0
|
|
20241008,190700,9493688100,29700,29700,29700,29700,0
|
|
20241008,190600,9493688100,29700,29700,29700,29700,0
|
|
20241008,190500,9493688100,29700,29700,29700,29700,0
|
|
20241008,190400,9493688100,29700,29700,29700,29700,0
|
|
20241008,190300,9493688100,29700,29700,29700,29700,0
|
|
20241008,190200,9493688100,29700,29700,29700,29700,0
|
|
20241008,190100,9493688100,29700,29700,29700,29700,0
|
|
20241008,190000,9493688100,29700,29700,29700,29700,0
|
|
20241008,185900,9493688100,29700,29700,29700,29700,0
|
|
20241008,185800,9493688100,29700,29700,29700,29700,0
|
|
20241008,185700,9493688100,29700,29700,29700,29700,0
|
|
20241008,185600,9493688100,29700,29700,29700,29700,0
|
|
20241008,185500,9493688100,29700,29700,29700,29700,0
|
|
20241008,185400,9493688100,29700,29700,29700,29700,0
|
|
20241008,185300,9493688100,29700,29700,29700,29700,0
|
|
20241008,185200,9493688100,29700,29700,29700,29700,0
|
|
20241008,185100,9493688100,29700,29700,29700,29700,0
|
|
20241008,185000,9493688100,29700,29700,29700,29700,0
|
|
20241008,184900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,184800,9493688100,29700,29700,29700,29700,0
|
|
20241008,184700,9493688100,29700,29700,29700,29700,0
|
|
20241008,184600,9493688100,29700,29700,29700,29700,0
|
|
20241008,184500,9493688100,29700,29700,29700,29700,0
|
|
20241008,184400,9493688100,29700,29700,29700,29700,0
|
|
20241008,184300,9493688100,29700,29700,29700,29700,0
|
|
20241008,184200,9493688100,29700,29700,29700,29700,0
|
|
20241008,184100,9493688100,29700,29700,29700,29700,0
|
|
20241008,184000,9493688100,29700,29700,29700,29700,0
|
|
20241008,183900,9493688100,29700,29700,29700,29700,0
|
|
20241008,183800,9493688100,29700,29700,29700,29700,0
|
|
20241008,183700,9493688100,29700,29700,29700,29700,0
|
|
20241008,183600,9493688100,29700,29700,29700,29700,0
|
|
20241008,183500,9493688100,29700,29700,29700,29700,0
|
|
20241008,183400,9493688100,29700,29700,29700,29700,0
|
|
20241008,183300,9493688100,29700,29700,29700,29700,0
|
|
20241008,183200,9493688100,29700,29700,29700,29700,0
|
|
20241008,183100,9493688100,29700,29700,29700,29700,0
|
|
20241008,183000,9493688100,29700,29700,29700,29700,0
|
|
20241008,182900,9493688100,29700,29700,29700,29700,0
|
|
20241008,182800,9493688100,29700,29700,29700,29700,0
|
|
20241008,182700,9493688100,29700,29700,29700,29700,0
|
|
20241008,182600,9493688100,29700,29700,29700,29700,0
|
|
20241008,182500,9493688100,29700,29700,29700,29700,0
|
|
20241008,182400,9493688100,29700,29700,29700,29700,0
|
|
20241008,182300,9493688100,29700,29700,29700,29700,0
|
|
20241008,182200,9493688100,29700,29700,29700,29700,0
|
|
20241008,182100,9493688100,29700,29700,29700,29700,0
|
|
20241008,182000,9493688100,29700,29700,29700,29700,0
|
|
20241008,181900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,181800,9493688100,29700,29700,29700,29700,0
|
|
20241008,181700,9493688100,29700,29700,29700,29700,0
|
|
20241008,181600,9493688100,29700,29700,29700,29700,0
|
|
20241008,181500,9493688100,29700,29700,29700,29700,0
|
|
20241008,181400,9493688100,29700,29700,29700,29700,0
|
|
20241008,181300,9493688100,29700,29700,29700,29700,0
|
|
20241008,181200,9493688100,29700,29700,29700,29700,0
|
|
20241008,181100,9493688100,29700,29700,29700,29700,0
|
|
20241008,181000,9493688100,29700,29700,29700,29700,0
|
|
20241008,180900,9493688100,29700,29700,29700,29700,0
|
|
20241008,180800,9493688100,29700,29700,29700,29700,0
|
|
20241008,180700,9493688100,29700,29700,29700,29700,0
|
|
20241008,180600,9493688100,29700,29700,29700,29700,0
|
|
20241008,180500,9493688100,29700,29700,29700,29700,0
|
|
20241008,180400,9493688100,29700,29700,29700,29700,0
|
|
20241008,180300,9493688100,29700,29700,29700,29700,0
|
|
20241008,180200,9493688100,29700,29700,29700,29700,0
|
|
20241008,180100,9493688100,29700,29700,29700,29700,0
|
|
20241008,180000,9493688100,29700,29700,29700,29700,0
|
|
20241008,175900,9493688100,29700,29700,29700,29700,0
|
|
20241008,175800,9493688100,29700,29700,29700,29700,0
|
|
20241008,175700,9493688100,29700,29700,29700,29700,0
|
|
20241008,175600,9493688100,29700,29700,29700,29700,0
|
|
20241008,175500,9493688100,29700,29700,29700,29700,0
|
|
20241008,175400,9493688100,29700,29700,29700,29700,0
|
|
20241008,175300,9493688100,29700,29700,29700,29700,0
|
|
20241008,175200,9493688100,29700,29700,29700,29700,0
|
|
20241008,175100,9493688100,29700,29700,29700,29700,0
|
|
20241008,175000,9493688100,29700,29700,29700,29700,0
|
|
20241008,174900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,174800,9493688100,29700,29700,29700,29700,0
|
|
20241008,174700,9493688100,29700,29700,29700,29700,0
|
|
20241008,174600,9493688100,29700,29700,29700,29700,0
|
|
20241008,174500,9493688100,29700,29700,29700,29700,0
|
|
20241008,174400,9493688100,29700,29700,29700,29700,0
|
|
20241008,174300,9493688100,29700,29700,29700,29700,0
|
|
20241008,174200,9493688100,29700,29700,29700,29700,0
|
|
20241008,174100,9493688100,29700,29700,29700,29700,0
|
|
20241008,174000,9493688100,29700,29700,29700,29700,0
|
|
20241008,173900,9493688100,29700,29700,29700,29700,0
|
|
20241008,173800,9493688100,29700,29700,29700,29700,0
|
|
20241008,173700,9493688100,29700,29700,29700,29700,0
|
|
20241008,173600,9493688100,29700,29700,29700,29700,0
|
|
20241008,173500,9493688100,29700,29700,29700,29700,0
|
|
20241008,173400,9493688100,29700,29700,29700,29700,0
|
|
20241008,173300,9493688100,29700,29700,29700,29700,0
|
|
20241008,173200,9493688100,29700,29700,29700,29700,0
|
|
20241008,173100,9493688100,29700,29700,29700,29700,0
|
|
20241008,173000,9493688100,29700,29700,29700,29700,0
|
|
20241008,172900,9493688100,29700,29700,29700,29700,0
|
|
20241008,172800,9493688100,29700,29700,29700,29700,0
|
|
20241008,172700,9493688100,29700,29700,29700,29700,0
|
|
20241008,172600,9493688100,29700,29700,29700,29700,0
|
|
20241008,172500,9493688100,29700,29700,29700,29700,0
|
|
20241008,172400,9493688100,29700,29700,29700,29700,0
|
|
20241008,172300,9493688100,29700,29700,29700,29700,0
|
|
20241008,172200,9493688100,29700,29700,29700,29700,0
|
|
20241008,172100,9493688100,29700,29700,29700,29700,0
|
|
20241008,172000,9493688100,29700,29700,29700,29700,0
|
|
20241008,171900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,171800,9493688100,29700,29700,29700,29700,0
|
|
20241008,171700,9493688100,29700,29700,29700,29700,0
|
|
20241008,171600,9493688100,29700,29700,29700,29700,0
|
|
20241008,171500,9493688100,29700,29700,29700,29700,0
|
|
20241008,171400,9493688100,29700,29700,29700,29700,0
|
|
20241008,171300,9493688100,29700,29700,29700,29700,0
|
|
20241008,171200,9493688100,29700,29700,29700,29700,0
|
|
20241008,171100,9493688100,29700,29700,29700,29700,0
|
|
20241008,171000,9493688100,29700,29700,29700,29700,0
|
|
20241008,170900,9493688100,29700,29700,29700,29700,0
|
|
20241008,170800,9493688100,29700,29700,29700,29700,0
|
|
20241008,170700,9493688100,29700,29700,29700,29700,0
|
|
20241008,170600,9493688100,29700,29700,29700,29700,0
|
|
20241008,170500,9493688100,29700,29700,29700,29700,0
|
|
20241008,170400,9493688100,29700,29700,29700,29700,0
|
|
20241008,170300,9493688100,29700,29700,29700,29700,0
|
|
20241008,170200,9493688100,29700,29700,29700,29700,0
|
|
20241008,170100,9493688100,29700,29700,29700,29700,0
|
|
20241008,170000,9493688100,29700,29700,29700,29700,0
|
|
20241008,165900,9493688100,29700,29700,29700,29700,0
|
|
20241008,165800,9493688100,29700,29700,29700,29700,0
|
|
20241008,165700,9493688100,29700,29700,29700,29700,0
|
|
20241008,165600,9493688100,29700,29700,29700,29700,0
|
|
20241008,165500,9493688100,29700,29700,29700,29700,0
|
|
20241008,165400,9493688100,29700,29700,29700,29700,0
|
|
20241008,165300,9493688100,29700,29700,29700,29700,0
|
|
20241008,165200,9493688100,29700,29700,29700,29700,0
|
|
20241008,165100,9493688100,29700,29700,29700,29700,0
|
|
20241008,165000,9493688100,29700,29700,29700,29700,0
|
|
20241008,164900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,164800,9493688100,29700,29700,29700,29700,0
|
|
20241008,164700,9493688100,29700,29700,29700,29700,0
|
|
20241008,164600,9493688100,29700,29700,29700,29700,0
|
|
20241008,164500,9493688100,29700,29700,29700,29700,0
|
|
20241008,164400,9493688100,29700,29700,29700,29700,0
|
|
20241008,164300,9493688100,29700,29700,29700,29700,0
|
|
20241008,164200,9493688100,29700,29700,29700,29700,0
|
|
20241008,164100,9493688100,29700,29700,29700,29700,0
|
|
20241008,164000,9493688100,29700,29700,29700,29700,0
|
|
20241008,163900,9493688100,29700,29700,29700,29700,0
|
|
20241008,163800,9493688100,29700,29700,29700,29700,0
|
|
20241008,163700,9493688100,29700,29700,29700,29700,0
|
|
20241008,163600,9493688100,29700,29700,29700,29700,0
|
|
20241008,163500,9493688100,29700,29700,29700,29700,0
|
|
20241008,163400,9493688100,29700,29700,29700,29700,0
|
|
20241008,163300,9493688100,29700,29700,29700,29700,0
|
|
20241008,163200,9493688100,29700,29700,29700,29700,0
|
|
20241008,163100,9493688100,29700,29700,29700,29700,0
|
|
20241008,163000,9493688100,29700,29700,29700,29700,0
|
|
20241008,162900,9493688100,29700,29700,29700,29700,0
|
|
20241008,162800,9493688100,29700,29700,29700,29700,0
|
|
20241008,162700,9493688100,29700,29700,29700,29700,0
|
|
20241008,162600,9493688100,29700,29700,29700,29700,0
|
|
20241008,162500,9493688100,29700,29700,29700,29700,0
|
|
20241008,162400,9493688100,29700,29700,29700,29700,0
|
|
20241008,162300,9493688100,29700,29700,29700,29700,0
|
|
20241008,162200,9493688100,29700,29700,29700,29700,0
|
|
20241008,162100,9493688100,29700,29700,29700,29700,0
|
|
20241008,162000,9493688100,29700,29700,29700,29700,0
|
|
20241008,161900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,161800,9493688100,29700,29700,29700,29700,0
|
|
20241008,161700,9493688100,29700,29700,29700,29700,0
|
|
20241008,161600,9493688100,29700,29700,29700,29700,0
|
|
20241008,161500,9493688100,29700,29700,29700,29700,0
|
|
20241008,161400,9493688100,29700,29700,29700,29700,0
|
|
20241008,161300,9493688100,29700,29700,29700,29700,0
|
|
20241008,161200,9493688100,29700,29700,29700,29700,0
|
|
20241008,161100,9493688100,29700,29700,29700,29700,0
|
|
20241008,161000,9493688100,29700,29700,29700,29700,0
|
|
20241008,160900,9493688100,29700,29700,29700,29700,0
|
|
20241008,160800,9493688100,29700,29700,29700,29700,0
|
|
20241008,160700,9493688100,29700,29700,29700,29700,0
|
|
20241008,160600,9493688100,29700,29700,29700,29700,0
|
|
20241008,160500,9493688100,29700,29700,29700,29700,0
|
|
20241008,160400,9493688100,29700,29700,29700,29700,0
|
|
20241008,160300,9493688100,29700,29700,29700,29700,0
|
|
20241008,160200,9493688100,29700,29700,29700,29700,0
|
|
20241008,160100,9493688100,29700,29700,29700,29700,0
|
|
20241008,160000,9493688100,29700,29700,29700,29700,0
|
|
20241008,155900,9493688100,29700,29700,29700,29700,0
|
|
20241008,155800,9493688100,29700,29700,29700,29700,0
|
|
20241008,155700,9493688100,29700,29700,29700,29700,0
|
|
20241008,155600,9493688100,29700,29700,29700,29700,0
|
|
20241008,155500,9493688100,29700,29700,29700,29700,0
|
|
20241008,155400,9493688100,29700,29700,29700,29700,0
|
|
20241008,155300,9493688100,29700,29700,29700,29700,0
|
|
20241008,155200,9493688100,29700,29700,29700,29700,0
|
|
20241008,155100,9493688100,29700,29700,29700,29700,0
|
|
20241008,155000,9493688100,29700,29700,29700,29700,0
|
|
20241008,154900,9493688100,29700,29700,29700,29700,7468
|
|
20241008,154800,9493688100,29700,29700,29700,29700,0
|
|
20241008,154700,9493688100,29700,29700,29700,29700,0
|
|
20241008,154600,9493688100,29700,29700,29700,29700,0
|
|
20241008,154500,9493688100,29700,29700,29700,29700,0
|
|
20241008,154400,9493688100,29700,29700,29700,29700,0
|
|
20241008,154300,9493688100,29700,29700,29700,29700,0
|
|
20241008,154200,9493688100,29700,29700,29700,29700,0
|
|
20241008,154100,9493688100,29700,29700,29700,29700,0
|
|
20241008,154000,9493688100,29700,29700,29700,29700,0
|
|
20241008,153900,9493688100,29700,29700,29700,29700,0
|
|
20241008,153800,9493688100,29700,29700,29700,29700,0
|
|
20241008,153700,9493688100,29700,29700,29700,29700,0
|
|
20241008,153600,9493688100,29700,29700,29700,29700,0
|
|
20241008,153500,9493688100,29700,29700,29700,29700,0
|
|
20241008,153400,9493688100,29700,29700,29700,29700,0
|
|
20241008,153300,9493688100,29700,29700,29700,29700,0
|
|
20241008,153200,9493688100,29700,29700,29700,29700,0
|
|
20241008,153100,9493688100,29700,29700,29700,29700,0
|
|
20241008,153000,9493688100,29700,29700,29700,29700,7468
|
|
20241008,152900,9271888500,29750,29750,29750,29750,0
|
|
20241008,152800,9271888500,29750,29750,29750,29750,0
|
|
20241008,152700,9271888500,29750,29750,29750,29750,0
|
|
20241008,152600,9271888500,29750,29750,29750,29750,0
|
|
20241008,152500,9271888500,29750,29750,29750,29750,0
|
|
20241008,152400,9271888500,29750,29750,29750,29750,0
|
|
20241008,152300,9271888500,29750,29750,29750,29750,0
|
|
20241008,152200,9271888500,29750,29750,29750,29750,0
|
|
20241008,152100,9271888500,29750,29750,29750,29750,0
|
|
20241008,152000,9271888500,29750,29750,29750,29750,0
|
|
20241008,151900,9271888500,29750,29650,29750,29600,669
|
|
20241008,151800,9252051750,29650,29700,29700,29600,2998
|
|
20241008,151700,9163090100,29700,29600,29700,29500,607
|
|
20241008,151600,9145138250,29550,29550,29700,29550,1194
|
|
20241008,151500,9109801000,29550,29550,29550,29500,594
|
|
20241008,151400,9092267650,29500,29450,29550,29450,650
|
|
20241008,151300,9073090500,29500,29550,29550,29500,1653
|
|
20241008,151200,9024311050,29500,29550,29550,29500,2515
|
|
20241008,151100,8950115700,29550,29550,29600,29500,2377
|
|
20241008,151000,8879989950,29500,29550,29600,29500,2755
|
|
20241008,150900,8798692000,29550,29550,29600,29550,1064
|
|
20241008,150800,8767246750,29550,29500,29600,29500,571
|
|
20241008,150700,8750369800,29550,29550,29600,29500,1529
|
|
20241008,150600,8705236350,29600,29500,29600,29500,1251
|
|
20241008,150500,8668287800,29550,29550,29550,29500,530
|
|
20241008,150400,8652645300,29550,29550,29600,29500,2147
|
|
20241008,150300,8589209850,29550,29550,29550,29500,1019
|
|
20241008,150200,8559123750,29550,29550,29600,29500,982
|
|
20241008,150100,8530106000,29550,29550,29600,29500,778
|
|
20241008,150000,8507127750,29550,29550,29550,29500,932
|
|
20241008,145900,8479608950,29500,29550,29550,29500,519
|
|
20241008,145800,8464292050,29500,29550,29600,29500,712
|
|
20241008,145700,8443270750,29600,29550,29600,29500,663
|
|
20241008,145600,8423673200,29550,29550,29600,29500,456
|
|
20241008,145500,8410208400,29550,29550,29600,29500,826
|
|
20241008,145400,8385817100,29500,29600,29600,29500,537
|
|
20241008,145300,8369952750,29600,29600,29600,29550,500
|
|
20241008,145200,8355172850,29600,29550,29600,29500,701
|
|
20241008,145100,8334453600,29550,29600,29650,29550,869
|
|
20241008,145000,8308761300,29600,29550,29600,29550,394
|
|
20241008,144900,8297113650,29550,29500,29600,29500,687
|
|
20241008,144800,8276812800,29500,29500,29600,29500,488
|
|
20241008,144700,8262394750,29600,29550,29650,29500,1007
|
|
20241008,144600,8232635900,29550,29550,29650,29500,691
|
|
20241008,144500,8212215250,29550,29550,29650,29550,1134
|
|
20241008,144400,8178697400,29550,29650,29650,29550,522
|
|
20241008,144300,8163245450,29650,29600,29700,29550,2052
|
|
20241008,144200,8102556400,29600,29650,29700,29600,447
|
|
20241008,144100,8089311650,29650,29600,29650,29600,560
|
|
20241008,144000,8072716700,29600,29600,29650,29600,589
|
|
20241008,143900,8055269900,29650,29600,29650,29600,509
|
|
20241008,143800,8040195700,29650,29650,29700,29600,366
|
|
20241008,143700,8029351700,29650,29650,29700,29600,1065
|
|
20241008,143600,7997783750,29700,29650,29700,29600,429
|
|
20241008,143500,7985063000,29600,29650,29700,29600,498
|
|
20241008,143400,7970305050,29700,29650,29700,29650,610
|
|
20241008,143300,7952215600,29650,29700,29700,29600,432
|
|
20241008,143200,7939410800,29600,29650,29700,29600,703
|
|
20241008,143100,7918574150,29650,29600,29700,29600,880
|
|
20241008,143000,7892467950,29600,29650,29700,29600,650
|
|
20241008,142900,7873204650,29650,29700,29700,29600,440
|
|
20241008,142800,7860157250,29600,29700,29700,29550,911
|
|
20241008,142700,7833174650,29600,29650,29700,29600,3485
|
|
20241008,142600,7729933100,29700,29700,29700,29650,361
|
|
20241008,142500,7719226400,29700,29650,29700,29650,890
|
|
20241008,142400,7692828300,29650,29700,29700,29650,433
|
|
20241008,142300,7679976350,29700,29700,29750,29650,793
|
|
20241008,142200,7656448150,29700,29650,29750,29650,708
|
|
20241008,142100,7635433150,29700,29700,29750,29600,894
|
|
20241008,142000,7608892900,29700,29750,29750,29600,3051
|
|
20241008,141900,7518451450,29750,29650,29750,29650,1987
|
|
20241008,141800,7459492650,29650,29700,29800,29650,798
|
|
20241008,141700,7435765900,29650,29700,29800,29600,1790
|
|
20241008,141600,7382618250,29700,29700,29750,29650,665
|
|
20241008,141500,7362865700,29700,29750,29750,29700,472
|
|
20241008,141400,7348846450,29700,29750,29800,29700,373
|
|
20241008,141300,7337760100,29650,29650,29750,29650,706
|
|
20241008,141200,7316809100,29700,29800,29800,29700,391
|
|
20241008,141100,7305191450,29700,29700,29800,29700,521
|
|
20241008,141000,7289703900,29800,29700,29800,29700,645
|
|
20241008,140900,7270529150,29700,29750,29800,29700,444
|
|
20241008,140800,7257336200,29750,29800,29800,29700,585
|
|
20241008,140700,7239946250,29800,29700,29800,29700,1368
|
|
20241008,140600,7199277200,29700,29750,29800,29700,879
|
|
20241008,140500,7173134500,29750,29750,29800,29700,464
|
|
20241008,140400,7159335100,29750,29750,29850,29700,711
|
|
20241008,140300,7138182200,29800,29800,29850,29750,686
|
|
20241008,140200,7117761250,29800,29750,29850,29750,519
|
|
20241008,140100,7102304050,29750,29800,29850,29750,661
|
|
20241008,140000,7082619350,29800,29800,29850,29750,484
|
|
20241008,135900,7068202200,29800,29800,29850,29800,438
|
|
20241008,135800,7055149400,29800,29800,29850,29800,645
|
|
20241008,135700,7035923700,29800,29850,29850,29800,594
|
|
20241008,135600,7018214950,29800,29850,29850,29800,465
|
|
20241008,135500,7004355750,29800,29850,29850,29800,664
|
|
20241008,135400,6984568100,29800,29750,29850,29750,726
|
|
20241008,135300,6962948300,29750,29800,29850,29750,1019
|
|
20241008,135200,6932582250,29800,29800,29900,29800,577
|
|
20241008,135100,6915384150,29900,29800,29900,29800,421
|
|
20241008,135000,6902832200,29800,29800,29850,29800,523
|
|
20241008,134900,6887240500,29850,29800,29850,29800,667
|
|
20241008,134800,6867358400,29800,29850,29850,29800,537
|
|
20241008,134700,6851351600,29850,29850,29850,29750,521
|
|
20241008,134600,6835835300,29750,29800,29850,29750,962
|
|
20241008,134500,6807181650,29800,29800,29900,29800,496
|
|
20241008,134400,6792396300,29800,29800,29850,29800,418
|
|
20241008,134300,6779936000,29850,29800,29850,29800,780
|
|
20241008,134200,6756677600,29800,29850,29900,29800,2550
|
|
20241008,134100,6680562700,29900,29850,29900,29850,572
|
|
20241008,134000,6663485500,29900,29850,29900,29850,264
|
|
20241008,133900,6655604450,29900,29900,29900,29850,156
|
|
20241008,133800,6650942700,29850,29900,29900,29850,160
|
|
20241008,133700,6646162250,29900,29850,29900,29850,462
|
|
20241008,133600,6632368000,29900,29900,29900,29850,36
|
|
20241008,133500,6631291650,29850,29850,29900,29850,187
|
|
20241008,133400,6625705800,29900,29850,29900,29850,329
|
|
20241008,133300,6615882600,29900,29850,29900,29850,134
|
|
20241008,133200,6611880250,29900,29850,29900,29850,61
|
|
20241008,133100,6610057150,29900,29850,29900,29850,354
|
|
20241008,133000,6599485500,29900,29900,29900,29850,983
|
|
20241008,132900,6570103500,29850,29900,29900,29850,227
|
|
20241008,132800,6563325400,29900,29850,29900,29850,390
|
|
20241008,132700,6551678200,29850,29850,29900,29850,812
|
|
20241008,132600,6527407050,29900,29850,29900,29850,106
|
|
20241008,132500,6524239650,29850,29850,29900,29850,640
|
|
20241008,132400,6505131150,29900,29850,29900,29850,72
|
|
20241008,132300,6502980650,29850,29900,29900,29850,89
|
|
20241008,132200,6500320500,29900,29850,29900,29850,298
|
|
20241008,132100,6491423700,29900,29900,29900,29850,99
|
|
20241008,132000,6488466300,29850,29900,29900,29800,237
|
|
20241008,131900,6481392300,29800,29900,29900,29800,369
|
|
20241008,131800,6470372400,29850,29900,29900,29850,128
|
|
20241008,131700,6466548300,29850,29900,29900,29800,312
|
|
20241008,131600,6457246100,29900,29800,29900,29750,431
|
|
20241008,131500,6444388700,29850,29900,29900,29800,755
|
|
20241008,131400,6421880650,29900,29900,29900,29800,62
|
|
20241008,131300,6420029950,29900,29900,29900,29800,847
|
|
20241008,131200,6394716900,29850,29900,29900,29850,63
|
|
20241008,131100,6392835650,29850,29900,29900,29850,126
|
|
20241008,131000,6389069300,29850,29850,29900,29850,659
|
|
20241008,130900,6369393350,29850,29900,29900,29850,344
|
|
20241008,130800,6359113800,29900,29950,30000,29900,1331
|
|
20241008,130700,6319312000,29950,29900,30000,29900,386
|
|
20241008,130600,6307760600,29900,30000,30000,29900,421
|
|
20241008,130500,6295151250,30000,29950,30000,29900,33
|
|
20241008,130400,6294162900,29950,29950,30000,29900,904
|
|
20241008,130300,6267094500,30000,30000,30000,29950,66
|
|
20241008,130200,6265115800,29950,29950,30000,29950,142
|
|
20241008,130100,6260859000,29950,30000,30000,29950,1255
|
|
20241008,130000,6223266750,30000,30000,30000,29950,75
|
|
20241008,125900,6221017800,29950,30000,30000,29950,83
|
|
20241008,125800,6218530350,30000,29950,30000,29950,325
|
|
20241008,125700,6208793800,29950,30000,30000,29950,268
|
|
20241008,125600,6200755400,30000,29950,30000,29950,80
|
|
20241008,125500,6198357800,29950,29950,30000,29900,10806
|
|
20241008,125400,5875214100,29950,30000,30000,29950,1488
|
|
20241008,125300,5830647750,30000,30000,30000,29950,146
|
|
20241008,125200,5826274650,29950,29950,30000,29950,1203
|
|
20241008,125100,5790244400,30000,30000,30000,29950,1703
|
|
20241008,125000,5739235200,30000,30000,30000,30000,56
|
|
20241008,124900,5737555200,30000,29900,30000,29900,1386
|
|
20241008,124800,5696048250,29950,29950,29950,29900,71
|
|
20241008,124700,5693921850,29950,29950,29950,29950,194
|
|
20241008,124600,5688111550,29950,29900,29950,29900,304
|
|
20241008,124500,5679021250,29950,29950,29950,29900,72
|
|
20241008,124400,5676865200,29950,29950,29950,29950,13
|
|
20241008,124300,5676475850,29950,29950,29950,29900,318
|
|
20241008,124200,5666964450,29950,29950,29950,29900,83
|
|
20241008,124100,5664478650,29950,29950,29950,29950,27
|
|
20241008,124000,5663670000,29950,29950,29950,29900,944
|
|
20241008,123900,5635438300,29950,29950,29950,29950,37
|
|
20241008,123800,5634330150,29950,29950,29950,29950,27
|
|
20241008,123700,5633521500,29950,29950,29950,29900,315
|
|
20241008,123600,5624099550,29950,29950,29950,29900,458
|
|
20241008,123500,5610402650,29900,29950,29950,29900,370
|
|
20241008,123400,5599325350,29900,29900,29950,29900,718
|
|
20241008,123300,5577854200,29900,29950,29950,29900,77
|
|
20241008,123200,5575551250,29900,29950,29950,29900,96
|
|
20241008,123100,5572676800,29950,29900,29950,29900,1313
|
|
20241008,123000,5533414500,29950,29950,29950,29950,60
|
|
20241008,122900,5531617500,29950,29950,29950,29950,120
|
|
20241008,122800,5528023500,29950,29950,29950,29950,112
|
|
20241008,122700,5524669100,29950,29950,30000,29950,387
|
|
20241008,122600,5513076950,29950,29950,29950,29950,80
|
|
20241008,122500,5510680950,29900,29950,29950,29900,240
|
|
20241008,122400,5503497600,29950,30000,30000,29950,769
|
|
20241008,122300,5480437650,30000,29950,30000,29900,282
|
|
20241008,122200,5471997000,29950,29900,30000,29900,338
|
|
20241008,122100,5461887200,29900,30000,30000,29900,46
|
|
20241008,122000,5460507500,30000,30050,30050,29900,7058
|
|
20241008,121900,5248860200,30050,30000,30050,30000,219
|
|
20241008,121800,5242288400,30050,30050,30050,30050,76
|
|
20241008,121700,5240004600,30050,30050,30050,30000,37
|
|
20241008,121600,5238892800,30050,30050,30100,29900,12125
|
|
20241008,121500,4875087400,30050,30000,30100,30000,8793
|
|
20241008,121400,4611181200,29950,29950,30000,29950,1892
|
|
20241008,121300,4554511900,29950,29950,30000,29950,543
|
|
20241008,121200,4538246400,30000,30000,30000,29950,413
|
|
20241008,121100,4525871450,30000,29950,30000,29950,14
|
|
20241008,121000,4525451700,30000,29950,30000,29950,333
|
|
20241008,120900,4515475200,30000,29950,30000,29950,1296
|
|
20241008,120800,4476654550,29950,29950,29950,29950,53
|
|
20241008,120700,4475067200,29950,29900,29950,29900,296
|
|
20241008,120600,4466213400,29950,29950,29950,29950,171
|
|
20241008,120500,4461091950,29950,29950,29950,29950,76
|
|
20241008,120400,4458815750,29950,29900,29950,29850,1373
|
|
20241008,120300,4417768300,29850,29900,29900,29850,439
|
|
20241008,120200,4404645950,29900,29850,29900,29850,29
|
|
20241008,120100,4403779150,29850,29850,29900,29850,561
|
|
20241008,120000,4387018550,29850,29900,29900,29850,70
|
|
20241008,115900,4384925850,29900,29900,29900,29900,84
|
|
20241008,115800,4382414250,29850,29850,29900,29850,260
|
|
20241008,115700,4374652350,29900,29850,29900,29850,35
|
|
20241008,115600,4373606850,29850,29850,29900,29850,66
|
|
20241008,115500,4371634100,29900,29800,29900,29800,600
|
|
20241008,115400,4353735250,29800,29850,29850,29800,66
|
|
20241008,115300,4351766300,29850,29850,29850,29850,90
|
|
20241008,115200,4349079800,29850,29850,29850,29800,240
|
|
20241008,115100,4341924950,29800,29800,29850,29800,173
|
|
20241008,115000,4336762050,29850,29850,29850,29850,5
|
|
20241008,114900,4336612800,29850,29850,29850,29800,280
|
|
20241008,114800,4328263950,29850,29850,29850,29850,53
|
|
20241008,114700,4326681900,29800,29800,29800,29800,5
|
|
20241008,114600,4326532900,29800,29800,29850,29800,316
|
|
20241008,114500,4317109500,29850,29850,29850,29850,35
|
|
20241008,114400,4316064750,29850,29850,29850,29850,66
|
|
20241008,114300,4314094650,29850,29800,29850,29800,249
|
|
20241008,114200,4306671150,29850,29850,29850,29850,23
|
|
20241008,114100,4305984600,29850,29850,29850,29850,28
|
|
20241008,114000,4305148800,29800,29750,29800,29750,272
|
|
20241008,113900,4297052400,29800,29800,29800,29800,153
|
|
20241008,113800,4292493000,29800,29800,29800,29800,28
|
|
20241008,113700,4291658600,29800,29800,29800,29750,412
|
|
20241008,113600,4279390150,29800,29800,29800,29750,76
|
|
20241008,113500,4277125400,29800,29800,29800,29800,64
|
|
20241008,113400,4275218200,29750,29750,29750,29750,183
|
|
20241008,113300,4269773950,29800,29800,29800,29800,90
|
|
20241008,113200,4267091950,29800,29800,29850,29750,300
|
|
20241008,113100,4258153050,29800,29750,29800,29750,223
|
|
20241008,113000,4251516800,29800,29800,29800,29800,158
|
|
20241008,112900,4246808400,29850,29800,29850,29800,14394
|
|
20241008,112800,3817817700,29750,29800,29850,29750,2806
|
|
20241008,112700,3734248300,29850,29850,29850,29850,0
|
|
20241008,112600,3734248300,29850,29850,29850,29800,207
|
|
20241008,112500,3728069850,29850,29850,29850,29850,178
|
|
20241008,112400,3722756550,29850,29850,29850,29850,34
|
|
20241008,112300,3721741650,29850,29800,29850,29800,206
|
|
20241008,112200,3715593250,29850,29800,29850,29800,203
|
|
20241008,112100,3709542850,29900,29800,29900,29800,578
|
|
20241008,112000,3692288550,29850,29850,29850,29850,7
|
|
20241008,111900,3692079600,29850,29800,29850,29800,201
|
|
20241008,111800,3686088900,29850,29850,29850,29800,32
|
|
20241008,111700,3685133850,29800,29800,29850,29800,67
|
|
20241008,111600,3683136000,29800,29850,29850,29800,405
|
|
20241008,111500,3671058600,29850,29850,29850,29850,2
|
|
20241008,111400,3670998900,29850,29850,29850,29850,0
|
|
20241008,111300,3670998900,29850,29850,29850,29800,366
|
|
20241008,111200,3660082950,29850,29800,29850,29800,40
|
|
20241008,111100,3658890000,29800,29850,29850,29800,54
|
|
20241008,111000,3657279400,29800,29800,29800,29800,183
|
|
20241008,110900,3651826000,29850,29800,29850,29800,1042
|
|
20241008,110800,3620772300,29850,29800,29850,29800,97
|
|
20241008,110700,3617877300,29800,29800,29800,29800,198
|
|
20241008,110600,3611976900,29850,29800,29850,29800,19
|
|
20241008,110500,3611409800,29850,29850,29850,29850,252
|
|
20241008,110400,3603887600,29850,29850,29850,29800,194
|
|
20241008,110300,3598105850,29850,29850,29850,29850,141
|
|
20241008,110200,3593897000,29800,29850,29900,29800,293
|
|
20241008,110100,3585151550,29850,29850,29900,29850,299
|
|
20241008,110000,3576225150,29900,29850,29900,29850,821
|
|
20241008,105900,3551716550,29900,29850,29900,29850,38
|
|
20241008,105800,3550581350,29850,29850,29900,29850,1007
|
|
20241008,105700,3520518850,29900,29850,29900,29850,101
|
|
20241008,105600,3517502750,29850,29850,29850,29850,185
|
|
20241008,105500,3511980500,29850,29850,29900,29850,617
|
|
20241008,105400,3493556050,29900,29900,29900,29900,4
|
|
20241008,105300,3493436450,29900,29900,29900,29900,53
|
|
20241008,105200,3491851750,29900,29850,29900,29850,560
|
|
20241008,105100,3475134800,29900,29900,29900,29850,13
|
|
20241008,105000,3474746150,29850,29900,29900,29850,528
|
|
20241008,104900,3458981000,29900,29850,29900,29850,201
|
|
20241008,104800,3452980250,29850,29850,29900,29850,431
|
|
20241008,104700,3440113400,29900,29900,29900,29900,0
|
|
20241008,104600,3440113400,29900,29850,29900,29850,285
|
|
20241008,104500,3431605300,29900,29850,29900,29850,725
|
|
20241008,104400,3409961400,29850,29900,29900,29850,66
|
|
20241008,104300,3407990450,29850,29900,29900,29850,451
|
|
20241008,104200,3394525800,29900,29900,29900,29900,61
|
|
20241008,104100,3392701900,29900,29850,29900,29850,413
|
|
20241008,104000,3380372050,29800,29850,29850,29800,249
|
|
20241008,103900,3372949950,29800,29800,29850,29800,58
|
|
20241008,103800,3371220700,29850,29850,29850,29850,68
|
|
20241008,103700,3369190900,29850,29850,29850,29800,528
|
|
20241008,103600,3353453150,29850,29850,29850,29850,119
|
|
20241008,103500,3349901000,29800,29800,29850,29800,806
|
|
20241008,103400,3325882150,29850,29800,29850,29800,277
|
|
20241008,103300,3317624850,29900,29800,29900,29800,716
|
|
20241008,103200,3296273900,29800,29850,29900,29800,424
|
|
20241008,103100,3283634800,29800,29850,29850,29800,4643
|
|
20241008,103000,3145216250,29850,29850,29900,29850,809
|
|
20241008,102900,3121062800,29900,29900,29950,29850,1618
|
|
20241008,102800,3072758850,29900,29950,29950,29900,932
|
|
20241008,102700,3044891550,29950,29950,29950,29950,29
|
|
20241008,102600,3044023000,29950,29950,29950,29900,978
|
|
20241008,102500,3014777600,29950,29950,29950,29900,811
|
|
20241008,102400,2990525100,29900,29950,29950,29900,606
|
|
20241008,102300,2972405650,29950,29950,29950,29950,28
|
|
20241008,102200,2971567050,29950,29900,29950,29900,414
|
|
20241008,102100,2959183400,29950,29950,29950,29950,37
|
|
20241008,102000,2958075250,30000,29950,30000,29950,420
|
|
20241008,101900,2945494050,30000,29900,30000,29900,1154
|
|
20241008,101800,2910982750,29950,29950,30000,29950,476
|
|
20241008,101700,2896725300,30000,29950,30000,29950,91
|
|
20241008,101600,2893998400,30000,30000,30050,29950,1393
|
|
20241008,101500,2852218650,30000,30050,30050,30000,1080
|
|
20241008,101400,2819791450,30050,30000,30100,30000,733
|
|
20241008,101300,2797765050,30050,30050,30100,30000,8402
|
|
20241008,101200,2545473800,30050,30100,30100,30050,1794
|
|
20241008,101100,2491562400,30100,30000,30150,29950,4160
|
|
20241008,101000,2366604000,29950,30000,30050,29900,2673
|
|
20241008,100900,2286425600,29950,29950,30000,29900,1508
|
|
20241008,100800,2241258600,30000,29900,30000,29900,2656
|
|
20241008,100700,2161730100,29900,29950,29950,29850,1678
|
|
20241008,100600,2111593150,29900,30000,30000,29900,1152
|
|
20241008,100500,2077091700,29950,30000,30000,29950,202
|
|
20241008,100400,2071038500,30000,30000,30050,29900,1121
|
|
20241008,100300,2037447600,30000,30050,30100,29950,7010
|
|
20241008,100200,1827097800,30100,30000,30100,29950,1422
|
|
20241008,100100,1784363100,29950,30000,30050,29950,1049
|
|
20241008,100000,1752894900,30050,30100,30100,30000,627
|
|
20241008,095900,1734052050,30050,29950,30150,29900,5947
|
|
20241008,095800,1555355750,29900,29950,29950,29900,2022
|
|
20241008,095700,1494826550,29950,29950,30000,29950,100
|
|
20241008,095600,1491830250,29950,30000,30050,29950,1230
|
|
20241008,095500,1454939650,30000,29950,30050,29950,3284
|
|
20241008,095400,1356482400,29950,30000,30100,29900,3382
|
|
20241008,095300,1255063050,30000,30000,30050,29950,1553
|
|
20241008,095200,1208463850,30000,30050,30050,30000,1653
|
|
20241008,095100,1158869350,30050,29950,30050,29900,3470
|
|
20241008,095000,1054836400,29950,30000,30000,29950,1430
|
|
20241008,094900,1012000250,29950,29850,30000,29800,4500
|
|
20241008,094800,877500250,29800,29700,29850,29650,1936
|
|
20241008,094700,819951650,29700,29650,29700,29600,262
|
|
20241008,094600,812183950,29650,29600,29650,29600,1736
|
|
20241008,094500,760750650,29600,29450,29650,29450,3249
|
|
20241008,094400,664633950,29450,29450,29500,29450,399
|
|
20241008,094300,652882100,29450,29450,29450,29400,251
|
|
20241008,094200,645499400,29450,29450,29450,29400,141
|
|
20241008,094100,641348000,29450,29400,29450,29400,94
|
|
20241008,094000,638584100,29400,29400,29400,29350,245
|
|
20241008,093900,631390250,29350,29400,29400,29350,510
|
|
20241008,093800,616420850,29400,29400,29450,29350,48
|
|
20241008,093700,615009850,29400,29450,29450,29350,311
|
|
20241008,093600,605874450,29350,29400,29400,29350,251
|
|
20241008,093500,598500050,29350,29450,29450,29350,250
|
|
20241008,093400,591149400,29450,29350,29450,29300,542
|
|
20241008,093300,575241550,29350,29350,29350,29350,48
|
|
20241008,093200,573832750,29350,29350,29350,29350,102
|
|
20241008,093100,570839050,29350,29350,29350,29300,296
|
|
20241008,093000,562165150,29350,29350,29350,29300,143
|
|
20241008,092900,557973650,29350,29350,29350,29350,28
|
|
20241008,092800,557151850,29300,29350,29350,29300,703
|
|
20241008,092700,536553500,29350,29350,29350,29350,318
|
|
20241008,092600,527220200,29350,29300,29350,29300,54
|
|
20241008,092500,525636350,29300,29350,29350,29300,310
|
|
20241008,092400,516551700,29350,29350,29350,29350,45
|
|
20241008,092300,515230950,29300,29350,29350,29300,72
|
|
20241008,092200,513120300,29350,29350,29350,29300,240
|
|
20241008,092100,506086500,29350,29350,29350,29300,123
|
|
20241008,092000,502476800,29300,29350,29350,29300,1042
|
|
20241008,091900,471894150,29350,29400,29400,29350,193
|
|
20241008,091800,466229100,29400,29400,29400,29350,56
|
|
20241008,091700,464583750,29400,29450,29450,29400,173
|
|
20241008,091600,459491850,29350,29450,29450,29350,520
|
|
20241008,091500,444214000,29450,29400,29450,29400,442
|
|
20241008,091400,431208800,29400,29400,29400,29350,631
|
|
20241008,091300,412658900,29350,29350,29350,29350,205
|
|
20241008,091200,406642150,29350,29350,29400,29350,1944
|
|
20241008,091100,349578350,29350,29300,29350,29300,117
|
|
20241008,091000,346148950,29300,29300,29350,29300,679
|
|
20241008,090900,326247500,29300,29300,29300,29300,247
|
|
20241008,090800,319010400,29250,29300,29300,29250,437
|
|
20241008,090700,306208400,29250,29200,29250,29200,182
|
|
20241008,090600,300888400,29200,29200,29250,29150,1627
|
|
20241008,090500,253390600,29200,29250,29250,29200,1819
|
|
20241008,090400,200227500,29250,29300,29300,29250,66
|
|
20241008,090300,198296900,29300,29300,29300,29250,103
|
|
20241008,090200,195281000,29200,29350,29350,29200,1591
|
|
20241008,090100,148697950,29250,29250,29350,29200,3785
|
|
20241008,090000,37698650,29350,29350,29350,29250,1135
|