748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,212500,2586407400,29950,29950,29950,29950,7814
|
|
20241016,212400,2586407400,29950,29950,29950,29950,0
|
|
20241016,212300,2586407400,29950,29950,29950,29950,0
|
|
20241016,212200,2586407400,29950,29950,29950,29950,0
|
|
20241016,212100,2586407400,29950,29950,29950,29950,0
|
|
20241016,212000,2586407400,29950,29950,29950,29950,0
|
|
20241016,211900,2586407400,29950,29950,29950,29950,0
|
|
20241016,211800,2586407400,29950,29950,29950,29950,0
|
|
20241016,211700,2586407400,29950,29950,29950,29950,0
|
|
20241016,211600,2586407400,29950,29950,29950,29950,0
|
|
20241016,211500,2586407400,29950,29950,29950,29950,0
|
|
20241016,211400,2586407400,29950,29950,29950,29950,0
|
|
20241016,211300,2586407400,29950,29950,29950,29950,0
|
|
20241016,211200,2586407400,29950,29950,29950,29950,0
|
|
20241016,211100,2586407400,29950,29950,29950,29950,0
|
|
20241016,211000,2586407400,29950,29950,29950,29950,0
|
|
20241016,210900,2586407400,29950,29950,29950,29950,0
|
|
20241016,210800,2586407400,29950,29950,29950,29950,0
|
|
20241016,210700,2586407400,29950,29950,29950,29950,0
|
|
20241016,210600,2586407400,29950,29950,29950,29950,0
|
|
20241016,210500,2586407400,29950,29950,29950,29950,0
|
|
20241016,210400,2586407400,29950,29950,29950,29950,0
|
|
20241016,210300,2586407400,29950,29950,29950,29950,0
|
|
20241016,210200,2586407400,29950,29950,29950,29950,0
|
|
20241016,210100,2586407400,29950,29950,29950,29950,0
|
|
20241016,210000,2586407400,29950,29950,29950,29950,0
|
|
20241016,205900,2586407400,29950,29950,29950,29950,0
|
|
20241016,205800,2586407400,29950,29950,29950,29950,0
|
|
20241016,205700,2586407400,29950,29950,29950,29950,0
|
|
20241016,205600,2586407400,29950,29950,29950,29950,0
|
|
20241016,205500,2586407400,29950,29950,29950,29950,7814
|
|
20241016,205400,2586407400,29950,29950,29950,29950,0
|
|
20241016,205300,2586407400,29950,29950,29950,29950,0
|
|
20241016,205200,2586407400,29950,29950,29950,29950,0
|
|
20241016,205100,2586407400,29950,29950,29950,29950,0
|
|
20241016,205000,2586407400,29950,29950,29950,29950,0
|
|
20241016,204900,2586407400,29950,29950,29950,29950,0
|
|
20241016,204800,2586407400,29950,29950,29950,29950,0
|
|
20241016,204700,2586407400,29950,29950,29950,29950,0
|
|
20241016,204600,2586407400,29950,29950,29950,29950,0
|
|
20241016,204500,2586407400,29950,29950,29950,29950,0
|
|
20241016,204400,2586407400,29950,29950,29950,29950,0
|
|
20241016,204300,2586407400,29950,29950,29950,29950,0
|
|
20241016,204200,2586407400,29950,29950,29950,29950,0
|
|
20241016,204100,2586407400,29950,29950,29950,29950,0
|
|
20241016,204000,2586407400,29950,29950,29950,29950,0
|
|
20241016,203900,2586407400,29950,29950,29950,29950,0
|
|
20241016,203800,2586407400,29950,29950,29950,29950,0
|
|
20241016,203700,2586407400,29950,29950,29950,29950,0
|
|
20241016,203600,2586407400,29950,29950,29950,29950,0
|
|
20241016,203500,2586407400,29950,29950,29950,29950,0
|
|
20241016,203400,2586407400,29950,29950,29950,29950,0
|
|
20241016,203300,2586407400,29950,29950,29950,29950,0
|
|
20241016,203200,2586407400,29950,29950,29950,29950,0
|
|
20241016,203100,2586407400,29950,29950,29950,29950,0
|
|
20241016,203000,2586407400,29950,29950,29950,29950,0
|
|
20241016,202900,2586407400,29950,29950,29950,29950,0
|
|
20241016,202800,2586407400,29950,29950,29950,29950,0
|
|
20241016,202700,2586407400,29950,29950,29950,29950,0
|
|
20241016,202600,2586407400,29950,29950,29950,29950,0
|
|
20241016,202500,2586407400,29950,29950,29950,29950,7814
|
|
20241016,202400,2586407400,29950,29950,29950,29950,0
|
|
20241016,202300,2586407400,29950,29950,29950,29950,0
|
|
20241016,202200,2586407400,29950,29950,29950,29950,0
|
|
20241016,202100,2586407400,29950,29950,29950,29950,0
|
|
20241016,202000,2586407400,29950,29950,29950,29950,0
|
|
20241016,201900,2586407400,29950,29950,29950,29950,0
|
|
20241016,201800,2586407400,29950,29950,29950,29950,0
|
|
20241016,201700,2586407400,29950,29950,29950,29950,0
|
|
20241016,201600,2586407400,29950,29950,29950,29950,0
|
|
20241016,201500,2586407400,29950,29950,29950,29950,0
|
|
20241016,201400,2586407400,29950,29950,29950,29950,0
|
|
20241016,201300,2586407400,29950,29950,29950,29950,0
|
|
20241016,201200,2586407400,29950,29950,29950,29950,0
|
|
20241016,201100,2586407400,29950,29950,29950,29950,0
|
|
20241016,201000,2586407400,29950,29950,29950,29950,0
|
|
20241016,200900,2586407400,29950,29950,29950,29950,0
|
|
20241016,200800,2586407400,29950,29950,29950,29950,0
|
|
20241016,200700,2586407400,29950,29950,29950,29950,0
|
|
20241016,200600,2586407400,29950,29950,29950,29950,0
|
|
20241016,200500,2586407400,29950,29950,29950,29950,0
|
|
20241016,200400,2586407400,29950,29950,29950,29950,0
|
|
20241016,200300,2586407400,29950,29950,29950,29950,0
|
|
20241016,200200,2586407400,29950,29950,29950,29950,0
|
|
20241016,200100,2586407400,29950,29950,29950,29950,0
|
|
20241016,200000,2586407400,29950,29950,29950,29950,0
|
|
20241016,195900,2586407400,29950,29950,29950,29950,0
|
|
20241016,195800,2586407400,29950,29950,29950,29950,0
|
|
20241016,195700,2586407400,29950,29950,29950,29950,0
|
|
20241016,195600,2586407400,29950,29950,29950,29950,0
|
|
20241016,195500,2586407400,29950,29950,29950,29950,7814
|
|
20241016,195400,2586407400,29950,29950,29950,29950,0
|
|
20241016,195300,2586407400,29950,29950,29950,29950,0
|
|
20241016,195200,2586407400,29950,29950,29950,29950,0
|
|
20241016,195100,2586407400,29950,29950,29950,29950,0
|
|
20241016,195000,2586407400,29950,29950,29950,29950,0
|
|
20241016,194900,2586407400,29950,29950,29950,29950,0
|
|
20241016,194800,2586407400,29950,29950,29950,29950,0
|
|
20241016,194700,2586407400,29950,29950,29950,29950,0
|
|
20241016,194600,2586407400,29950,29950,29950,29950,0
|
|
20241016,194500,2586407400,29950,29950,29950,29950,0
|
|
20241016,194400,2586407400,29950,29950,29950,29950,0
|
|
20241016,194300,2586407400,29950,29950,29950,29950,0
|
|
20241016,194200,2586407400,29950,29950,29950,29950,0
|
|
20241016,194100,2586407400,29950,29950,29950,29950,0
|
|
20241016,194000,2586407400,29950,29950,29950,29950,0
|
|
20241016,193900,2586407400,29950,29950,29950,29950,0
|
|
20241016,193800,2586407400,29950,29950,29950,29950,0
|
|
20241016,193700,2586407400,29950,29950,29950,29950,0
|
|
20241016,193600,2586407400,29950,29950,29950,29950,0
|
|
20241016,193500,2586407400,29950,29950,29950,29950,0
|
|
20241016,193400,2586407400,29950,29950,29950,29950,0
|
|
20241016,193300,2586407400,29950,29950,29950,29950,0
|
|
20241016,193200,2586407400,29950,29950,29950,29950,0
|
|
20241016,193100,2586407400,29950,29950,29950,29950,0
|
|
20241016,193000,2586407400,29950,29950,29950,29950,0
|
|
20241016,192900,2586407400,29950,29950,29950,29950,0
|
|
20241016,192800,2586407400,29950,29950,29950,29950,0
|
|
20241016,192700,2586407400,29950,29950,29950,29950,0
|
|
20241016,192600,2586407400,29950,29950,29950,29950,0
|
|
20241016,192500,2586407400,29950,29950,29950,29950,7814
|
|
20241016,192400,2586407400,29950,29950,29950,29950,0
|
|
20241016,192300,2586407400,29950,29950,29950,29950,0
|
|
20241016,192200,2586407400,29950,29950,29950,29950,0
|
|
20241016,192100,2586407400,29950,29950,29950,29950,0
|
|
20241016,192000,2586407400,29950,29950,29950,29950,0
|
|
20241016,191900,2586407400,29950,29950,29950,29950,0
|
|
20241016,191800,2586407400,29950,29950,29950,29950,0
|
|
20241016,191700,2586407400,29950,29950,29950,29950,0
|
|
20241016,191600,2586407400,29950,29950,29950,29950,0
|
|
20241016,191500,2586407400,29950,29950,29950,29950,0
|
|
20241016,191400,2586407400,29950,29950,29950,29950,0
|
|
20241016,191300,2586407400,29950,29950,29950,29950,0
|
|
20241016,191200,2586407400,29950,29950,29950,29950,0
|
|
20241016,191100,2586407400,29950,29950,29950,29950,0
|
|
20241016,191000,2586407400,29950,29950,29950,29950,0
|
|
20241016,190900,2586407400,29950,29950,29950,29950,0
|
|
20241016,190800,2586407400,29950,29950,29950,29950,0
|
|
20241016,190700,2586407400,29950,29950,29950,29950,0
|
|
20241016,190600,2586407400,29950,29950,29950,29950,0
|
|
20241016,190500,2586407400,29950,29950,29950,29950,0
|
|
20241016,190400,2586407400,29950,29950,29950,29950,0
|
|
20241016,190300,2586407400,29950,29950,29950,29950,0
|
|
20241016,190200,2586407400,29950,29950,29950,29950,0
|
|
20241016,190100,2586407400,29950,29950,29950,29950,0
|
|
20241016,190000,2586407400,29950,29950,29950,29950,0
|
|
20241016,185900,2586407400,29950,29950,29950,29950,0
|
|
20241016,185800,2586407400,29950,29950,29950,29950,0
|
|
20241016,185700,2586407400,29950,29950,29950,29950,0
|
|
20241016,185600,2586407400,29950,29950,29950,29950,0
|
|
20241016,185500,2586407400,29950,29950,29950,29950,7814
|
|
20241016,185400,2586407400,29950,29950,29950,29950,0
|
|
20241016,185300,2586407400,29950,29950,29950,29950,0
|
|
20241016,185200,2586407400,29950,29950,29950,29950,0
|
|
20241016,185100,2586407400,29950,29950,29950,29950,0
|
|
20241016,185000,2586407400,29950,29950,29950,29950,0
|
|
20241016,184900,2586407400,29950,29950,29950,29950,0
|
|
20241016,184800,2586407400,29950,29950,29950,29950,0
|
|
20241016,184700,2586407400,29950,29950,29950,29950,0
|
|
20241016,184600,2586407400,29950,29950,29950,29950,0
|
|
20241016,184500,2586407400,29950,29950,29950,29950,0
|
|
20241016,184400,2586407400,29950,29950,29950,29950,0
|
|
20241016,184300,2586407400,29950,29950,29950,29950,0
|
|
20241016,184200,2586407400,29950,29950,29950,29950,0
|
|
20241016,184100,2586407400,29950,29950,29950,29950,0
|
|
20241016,184000,2586407400,29950,29950,29950,29950,0
|
|
20241016,183900,2586407400,29950,29950,29950,29950,0
|
|
20241016,183800,2586407400,29950,29950,29950,29950,0
|
|
20241016,183700,2586407400,29950,29950,29950,29950,0
|
|
20241016,183600,2586407400,29950,29950,29950,29950,0
|
|
20241016,183500,2586407400,29950,29950,29950,29950,0
|
|
20241016,183400,2586407400,29950,29950,29950,29950,0
|
|
20241016,183300,2586407400,29950,29950,29950,29950,0
|
|
20241016,183200,2586407400,29950,29950,29950,29950,0
|
|
20241016,183100,2586407400,29950,29950,29950,29950,0
|
|
20241016,183000,2586407400,29950,29950,29950,29950,0
|
|
20241016,182900,2586407400,29950,29950,29950,29950,0
|
|
20241016,182800,2586407400,29950,29950,29950,29950,0
|
|
20241016,182700,2586407400,29950,29950,29950,29950,0
|
|
20241016,182600,2586407400,29950,29950,29950,29950,0
|
|
20241016,182500,2586407400,29950,29950,29950,29950,7814
|
|
20241016,182400,2586407400,29950,29950,29950,29950,0
|
|
20241016,182300,2586407400,29950,29950,29950,29950,0
|
|
20241016,182200,2586407400,29950,29950,29950,29950,0
|
|
20241016,182100,2586407400,29950,29950,29950,29950,0
|
|
20241016,182000,2586407400,29950,29950,29950,29950,0
|
|
20241016,181900,2586407400,29950,29950,29950,29950,0
|
|
20241016,181800,2586407400,29950,29950,29950,29950,0
|
|
20241016,181700,2586407400,29950,29950,29950,29950,0
|
|
20241016,181600,2586407400,29950,29950,29950,29950,0
|
|
20241016,181500,2586407400,29950,29950,29950,29950,0
|
|
20241016,181400,2586407400,29950,29950,29950,29950,0
|
|
20241016,181300,2586407400,29950,29950,29950,29950,0
|
|
20241016,181200,2586407400,29950,29950,29950,29950,0
|
|
20241016,181100,2586407400,29950,29950,29950,29950,0
|
|
20241016,181000,2586407400,29950,29950,29950,29950,0
|
|
20241016,180900,2586407400,29950,29950,29950,29950,0
|
|
20241016,180800,2586407400,29950,29950,29950,29950,0
|
|
20241016,180700,2586407400,29950,29950,29950,29950,0
|
|
20241016,180600,2586407400,29950,29950,29950,29950,0
|
|
20241016,180500,2586407400,29950,29950,29950,29950,0
|
|
20241016,180400,2586407400,29950,29950,29950,29950,0
|
|
20241016,180300,2586407400,29950,29950,29950,29950,0
|
|
20241016,180200,2586407400,29950,29950,29950,29950,0
|
|
20241016,180100,2586407400,29950,29950,29950,29950,0
|
|
20241016,180000,2586407400,29950,29950,29950,29950,0
|
|
20241016,175900,2586407400,29950,29950,29950,29950,0
|
|
20241016,175800,2586407400,29950,29950,29950,29950,0
|
|
20241016,175700,2586407400,29950,29950,29950,29950,0
|
|
20241016,175600,2586407400,29950,29950,29950,29950,0
|
|
20241016,175500,2586407400,29950,29950,29950,29950,7814
|
|
20241016,175400,2586407400,29950,29950,29950,29950,0
|
|
20241016,175300,2586407400,29950,29950,29950,29950,0
|
|
20241016,175200,2586407400,29950,29950,29950,29950,0
|
|
20241016,175100,2586407400,29950,29950,29950,29950,0
|
|
20241016,175000,2586407400,29950,29950,29950,29950,0
|
|
20241016,174900,2586407400,29950,29950,29950,29950,0
|
|
20241016,174800,2586407400,29950,29950,29950,29950,0
|
|
20241016,174700,2586407400,29950,29950,29950,29950,0
|
|
20241016,174600,2586407400,29950,29950,29950,29950,0
|
|
20241016,174500,2586407400,29950,29950,29950,29950,0
|
|
20241016,174400,2586407400,29950,29950,29950,29950,0
|
|
20241016,174300,2586407400,29950,29950,29950,29950,0
|
|
20241016,174200,2586407400,29950,29950,29950,29950,0
|
|
20241016,174100,2586407400,29950,29950,29950,29950,0
|
|
20241016,174000,2586407400,29950,29950,29950,29950,0
|
|
20241016,173900,2586407400,29950,29950,29950,29950,0
|
|
20241016,173800,2586407400,29950,29950,29950,29950,0
|
|
20241016,173700,2586407400,29950,29950,29950,29950,0
|
|
20241016,173600,2586407400,29950,29950,29950,29950,0
|
|
20241016,173500,2586407400,29950,29950,29950,29950,0
|
|
20241016,173400,2586407400,29950,29950,29950,29950,0
|
|
20241016,173300,2586407400,29950,29950,29950,29950,0
|
|
20241016,173200,2586407400,29950,29950,29950,29950,0
|
|
20241016,173100,2586407400,29950,29950,29950,29950,0
|
|
20241016,173000,2586407400,29950,29950,29950,29950,0
|
|
20241016,172900,2586407400,29950,29950,29950,29950,0
|
|
20241016,172800,2586407400,29950,29950,29950,29950,0
|
|
20241016,172700,2586407400,29950,29950,29950,29950,0
|
|
20241016,172600,2586407400,29950,29950,29950,29950,0
|
|
20241016,172500,2586407400,29950,29950,29950,29950,7814
|
|
20241016,172400,2586407400,29950,29950,29950,29950,0
|
|
20241016,172300,2586407400,29950,29950,29950,29950,0
|
|
20241016,172200,2586407400,29950,29950,29950,29950,0
|
|
20241016,172100,2586407400,29950,29950,29950,29950,0
|
|
20241016,172000,2586407400,29950,29950,29950,29950,0
|
|
20241016,171900,2586407400,29950,29950,29950,29950,0
|
|
20241016,171800,2586407400,29950,29950,29950,29950,0
|
|
20241016,171700,2586407400,29950,29950,29950,29950,0
|
|
20241016,171600,2586407400,29950,29950,29950,29950,0
|
|
20241016,171500,2586407400,29950,29950,29950,29950,0
|
|
20241016,171400,2586407400,29950,29950,29950,29950,0
|
|
20241016,171300,2586407400,29950,29950,29950,29950,0
|
|
20241016,171200,2586407400,29950,29950,29950,29950,0
|
|
20241016,171100,2586407400,29950,29950,29950,29950,0
|
|
20241016,171000,2586407400,29950,29950,29950,29950,0
|
|
20241016,170900,2586407400,29950,29950,29950,29950,0
|
|
20241016,170800,2586407400,29950,29950,29950,29950,0
|
|
20241016,170700,2586407400,29950,29950,29950,29950,0
|
|
20241016,170600,2586407400,29950,29950,29950,29950,0
|
|
20241016,170500,2586407400,29950,29950,29950,29950,0
|
|
20241016,170400,2586407400,29950,29950,29950,29950,0
|
|
20241016,170300,2586407400,29950,29950,29950,29950,0
|
|
20241016,170200,2586407400,29950,29950,29950,29950,0
|
|
20241016,170100,2586407400,29950,29950,29950,29950,0
|
|
20241016,170000,2586407400,29950,29950,29950,29950,0
|
|
20241016,165900,2586407400,29950,29950,29950,29950,0
|
|
20241016,165800,2586407400,29950,29950,29950,29950,0
|
|
20241016,165700,2586407400,29950,29950,29950,29950,0
|
|
20241016,165600,2586407400,29950,29950,29950,29950,0
|
|
20241016,165500,2586407400,29950,29950,29950,29950,7814
|
|
20241016,165400,2586407400,29950,29950,29950,29950,0
|
|
20241016,165300,2586407400,29950,29950,29950,29950,0
|
|
20241016,165200,2586407400,29950,29950,29950,29950,0
|
|
20241016,165100,2586407400,29950,29950,29950,29950,0
|
|
20241016,165000,2586407400,29950,29950,29950,29950,0
|
|
20241016,164900,2586407400,29950,29950,29950,29950,0
|
|
20241016,164800,2586407400,29950,29950,29950,29950,0
|
|
20241016,164700,2586407400,29950,29950,29950,29950,0
|
|
20241016,164600,2586407400,29950,29950,29950,29950,0
|
|
20241016,164500,2586407400,29950,29950,29950,29950,0
|
|
20241016,164400,2586407400,29950,29950,29950,29950,0
|
|
20241016,164300,2586407400,29950,29950,29950,29950,0
|
|
20241016,164200,2586407400,29950,29950,29950,29950,0
|
|
20241016,164100,2586407400,29950,29950,29950,29950,0
|
|
20241016,164000,2586407400,29950,29950,29950,29950,0
|
|
20241016,163900,2586407400,29950,29950,29950,29950,0
|
|
20241016,163800,2586407400,29950,29950,29950,29950,0
|
|
20241016,163700,2586407400,29950,29950,29950,29950,0
|
|
20241016,163600,2586407400,29950,29950,29950,29950,0
|
|
20241016,163500,2586407400,29950,29950,29950,29950,0
|
|
20241016,163400,2586407400,29950,29950,29950,29950,0
|
|
20241016,163300,2586407400,29950,29950,29950,29950,0
|
|
20241016,163200,2586407400,29950,29950,29950,29950,0
|
|
20241016,163100,2586407400,29950,29950,29950,29950,0
|
|
20241016,163000,2586407400,29950,29950,29950,29950,0
|
|
20241016,162900,2586407400,29950,29950,29950,29950,0
|
|
20241016,162800,2586407400,29950,29950,29950,29950,0
|
|
20241016,162700,2586407400,29950,29950,29950,29950,0
|
|
20241016,162600,2586407400,29950,29950,29950,29950,0
|
|
20241016,162500,2586407400,29950,29950,29950,29950,7814
|
|
20241016,162400,2586407400,29950,29950,29950,29950,0
|
|
20241016,162300,2586407400,29950,29950,29950,29950,0
|
|
20241016,162200,2586407400,29950,29950,29950,29950,0
|
|
20241016,162100,2586407400,29950,29950,29950,29950,0
|
|
20241016,162000,2586407400,29950,29950,29950,29950,0
|
|
20241016,161900,2586407400,29950,29950,29950,29950,0
|
|
20241016,161800,2586407400,29950,29950,29950,29950,0
|
|
20241016,161700,2586407400,29950,29950,29950,29950,0
|
|
20241016,161600,2586407400,29950,29950,29950,29950,0
|
|
20241016,161500,2586407400,29950,29950,29950,29950,0
|
|
20241016,161400,2586407400,29950,29950,29950,29950,0
|
|
20241016,161300,2586407400,29950,29950,29950,29950,0
|
|
20241016,161200,2586407400,29950,29950,29950,29950,0
|
|
20241016,161100,2586407400,29950,29950,29950,29950,0
|
|
20241016,161000,2586407400,29950,29950,29950,29950,0
|
|
20241016,160900,2586407400,29950,29950,29950,29950,0
|
|
20241016,160800,2586407400,29950,29950,29950,29950,0
|
|
20241016,160700,2586407400,29950,29950,29950,29950,0
|
|
20241016,160600,2586407400,29950,29950,29950,29950,0
|
|
20241016,160500,2586407400,29950,29950,29950,29950,0
|
|
20241016,160400,2586407400,29950,29950,29950,29950,0
|
|
20241016,160300,2586407400,29950,29950,29950,29950,0
|
|
20241016,160200,2586407400,29950,29950,29950,29950,0
|
|
20241016,160100,2586407400,29950,29950,29950,29950,0
|
|
20241016,160000,2586407400,29950,29950,29950,29950,0
|
|
20241016,155900,2586407400,29950,29950,29950,29950,0
|
|
20241016,155800,2586407400,29950,29950,29950,29950,0
|
|
20241016,155700,2586407400,29950,29950,29950,29950,0
|
|
20241016,155600,2586407400,29950,29950,29950,29950,0
|
|
20241016,155500,2586407400,29950,29950,29950,29950,7814
|
|
20241016,155400,2586407400,29950,29950,29950,29950,0
|
|
20241016,155300,2586407400,29950,29950,29950,29950,0
|
|
20241016,155200,2586407400,29950,29950,29950,29950,0
|
|
20241016,155100,2586407400,29950,29950,29950,29950,0
|
|
20241016,155000,2586407400,29950,29950,29950,29950,0
|
|
20241016,154900,2586407400,29950,29950,29950,29950,0
|
|
20241016,154800,2586407400,29950,29950,29950,29950,0
|
|
20241016,154700,2586407400,29950,29950,29950,29950,0
|
|
20241016,154600,2586407400,29950,29950,29950,29950,0
|
|
20241016,154500,2586407400,29950,29950,29950,29950,0
|
|
20241016,154400,2586407400,29950,29950,29950,29950,0
|
|
20241016,154300,2586407400,29950,29950,29950,29950,0
|
|
20241016,154200,2586407400,29950,29950,29950,29950,0
|
|
20241016,154100,2586407400,29950,29950,29950,29950,0
|
|
20241016,154000,2586407400,29950,29950,29950,29950,0
|
|
20241016,153900,2586407400,29950,29950,29950,29950,0
|
|
20241016,153800,2586407400,29950,29950,29950,29950,0
|
|
20241016,153700,2586407400,29950,29950,29950,29950,0
|
|
20241016,153600,2586407400,29950,29950,29950,29950,0
|
|
20241016,153500,2586407400,29950,29950,29950,29950,0
|
|
20241016,153400,2586407400,29950,29950,29950,29950,0
|
|
20241016,153300,2586407400,29950,29950,29950,29950,0
|
|
20241016,153200,2586407400,29950,29950,29950,29950,0
|
|
20241016,153100,2586407400,29950,29950,29950,29950,0
|
|
20241016,153000,2586407400,29950,29950,29950,29950,7814
|
|
20241016,152900,2352378100,30050,30050,30050,30050,0
|
|
20241016,152800,2352378100,30050,30050,30050,30050,0
|
|
20241016,152700,2352378100,30050,30050,30050,30050,0
|
|
20241016,152600,2352378100,30050,30050,30050,30050,0
|
|
20241016,152500,2352378100,30050,30050,30050,30050,0
|
|
20241016,152400,2352378100,30050,30050,30050,30050,0
|
|
20241016,152300,2352378100,30050,30050,30050,30050,0
|
|
20241016,152200,2352378100,30050,30050,30050,30050,0
|
|
20241016,152100,2352378100,30050,30050,30050,30050,0
|
|
20241016,152000,2352378100,30050,30050,30050,30050,0
|
|
20241016,151900,2352378100,30050,29950,30050,29950,550
|
|
20241016,151800,2335881050,30000,30050,30100,29950,2995
|
|
20241016,151700,2245875550,30100,30100,30100,30000,233
|
|
20241016,151600,2238865700,30100,30100,30100,30050,862
|
|
20241016,151500,2212951850,30100,30050,30100,30000,499
|
|
20241016,151400,2197957400,30050,30100,30100,29950,549
|
|
20241016,151300,2181479000,30100,30000,30100,29950,558
|
|
20241016,151200,2164723000,30000,30050,30050,29950,279
|
|
20241016,151100,2156353200,30050,30050,30100,29950,635
|
|
20241016,151000,2137292700,30000,29950,30050,29950,229
|
|
20241016,150900,2130419800,30050,30000,30050,29950,277
|
|
20241016,150800,2122112050,30000,29950,30050,29950,279
|
|
20241016,150700,2113738700,30000,30000,30050,29950,201
|
|
20241016,150600,2107709000,30000,30000,30000,29950,229
|
|
20241016,150500,2100839350,30000,29950,30050,29950,183
|
|
20241016,150400,2095347800,29950,30000,30000,29950,249
|
|
20241016,150300,2087878900,30000,30000,30000,29950,264
|
|
20241016,150200,2079959200,30000,30000,30000,29950,141
|
|
20241016,150100,2075730650,30000,30050,30100,30000,797
|
|
20241016,150000,2051810700,30050,30050,30050,30000,193
|
|
20241016,145900,2046011650,30050,30000,30050,30000,181
|
|
20241016,145800,2040574100,30050,30050,30050,30000,150
|
|
20241016,145700,2036067600,30050,30050,30050,29950,154
|
|
20241016,145600,2031445350,30000,29950,30050,29950,203
|
|
20241016,145500,2025348550,30000,30050,30050,30000,149
|
|
20241016,145400,2020874750,30050,30000,30050,29950,306
|
|
20241016,145300,2011691550,30050,30000,30050,29950,186
|
|
20241016,145200,2006107050,30000,30000,30050,29950,468
|
|
20241016,145100,1992074250,29950,30000,30050,29950,285
|
|
20241016,145000,1983524850,30000,29950,30000,29950,185
|
|
20241016,144900,1977976700,30000,30000,30050,29950,244
|
|
20241016,144800,1970656850,30000,29950,30050,29950,306
|
|
20241016,144700,1961474950,30050,30000,30050,29900,279
|
|
20241016,144600,1953106100,30000,30000,30050,29950,194
|
|
20241016,144500,1947285300,30000,30000,30050,29950,211
|
|
20241016,144400,1940955750,30000,30000,30050,29900,593
|
|
20241016,144300,1923176000,30000,29950,30000,29950,247
|
|
20241016,144200,1915769650,29950,29950,30000,29900,266
|
|
20241016,144100,1907801400,30000,29900,30000,29900,198
|
|
20241016,144000,1901872250,29950,29950,30000,29900,267
|
|
20241016,143900,1893871900,29950,29950,30000,29900,289
|
|
20241016,143800,1885214100,29950,29950,30000,29900,209
|
|
20241016,143700,1878955400,29950,29950,30000,29900,124
|
|
20241016,143600,1875242200,29950,29900,30000,29900,186
|
|
20241016,143500,1869671400,29950,29950,29950,29900,144
|
|
20241016,143400,1865359250,30000,30000,30000,29900,86
|
|
20241016,143300,1862781000,29950,29900,30000,29850,321
|
|
20241016,143200,1853181950,29900,29850,29900,29850,183
|
|
20241016,143100,1847710600,29900,29900,29900,29850,262
|
|
20241016,143000,1839883150,29900,29900,29900,29850,221
|
|
20241016,142900,1833280950,29850,29900,29900,29850,52
|
|
20241016,142800,1831727150,29900,29900,29900,29850,148
|
|
20241016,142700,1827304050,29900,29900,29900,29850,102
|
|
20241016,142600,1824256050,29900,29850,29900,29850,168
|
|
20241016,142500,1819234150,29900,29900,29900,29850,180
|
|
20241016,142400,1813853750,29900,29900,29900,29850,128
|
|
20241016,142300,1810027150,29850,29850,29900,29850,153
|
|
20241016,142200,1805453450,29900,29900,29900,29850,126
|
|
20241016,142100,1801686450,29900,29900,29900,29850,76
|
|
20241016,142000,1799415050,29900,29900,29900,29850,327
|
|
20241016,141900,1789645650,29900,29850,30000,29850,76
|
|
20241016,141800,1787374000,29900,29900,30000,29850,86
|
|
20241016,141700,1784801900,30000,29850,30000,29850,96
|
|
20241016,141600,1781932100,29950,29900,30000,29900,289
|
|
20241016,141500,1773278800,29900,29950,30000,29850,359
|
|
20241016,141400,1762544150,29950,29900,30000,29900,125
|
|
20241016,141300,1758801000,29950,29900,29950,29900,36
|
|
20241016,141200,1757723200,29950,29950,30000,29900,147
|
|
20241016,141100,1753317400,30000,30000,30000,29900,99
|
|
20241016,141000,1750351700,29900,30000,30000,29900,95
|
|
20241016,140900,1747504300,30000,29900,30000,29850,213
|
|
20241016,140800,1741137050,29900,29900,29900,29850,187
|
|
20241016,140700,1735549500,29900,29900,29900,29850,128
|
|
20241016,140600,1731723450,29900,29850,29900,29850,89
|
|
20241016,140500,1729063950,29900,29850,29900,29850,49
|
|
20241016,140400,1727599750,29900,29900,29900,29850,100
|
|
20241016,140300,1724610400,29900,30000,30000,29850,163
|
|
20241016,140200,1719735650,30000,29900,30000,29900,56
|
|
20241016,140100,1718057450,30000,29950,30000,29900,77
|
|
20241016,140000,1715751750,29950,29900,29950,29900,86
|
|
20241016,135900,1713177250,29950,29950,29950,29850,50
|
|
20241016,135800,1711682250,29900,29950,29950,29850,95
|
|
20241016,135700,1708839600,29950,29950,29950,29850,52
|
|
20241016,135600,1707284000,29950,29900,29950,29850,411
|
|
20241016,135500,1694993100,29950,29900,29950,29900,107
|
|
20241016,135400,1691791200,29950,29950,29950,29900,77
|
|
20241016,135300,1689485800,29950,29900,29950,29900,61
|
|
20241016,135200,1687660200,29950,29900,29950,29900,284
|
|
20241016,135100,1679165050,29900,29950,29950,29900,38
|
|
20241016,135000,1678027400,29900,29900,29950,29900,76
|
|
20241016,134900,1675752450,29950,29950,29950,29900,52
|
|
20241016,134800,1674196300,29950,29950,29950,29900,121
|
|
20241016,134700,1670573500,29950,29900,29950,29900,67
|
|
20241016,134600,1668568100,29950,29900,29950,29900,72
|
|
20241016,134500,1666412500,29950,29950,29950,29900,76
|
|
20241016,134400,1664137400,29950,29950,29950,29900,185
|
|
20241016,134300,1658599050,29950,29950,29950,29900,50
|
|
20241016,134200,1657102350,29950,29950,29950,29900,41
|
|
20241016,134100,1655874600,29900,29950,29950,29900,85
|
|
20241016,134000,1653331050,29950,29950,29950,29900,146
|
|
20241016,133900,1648959250,29950,29900,29950,29900,80
|
|
20241016,133800,1646565050,29950,29900,29950,29900,121
|
|
20241016,133700,1642944150,29950,29900,29950,29850,92
|
|
20241016,133600,1640191900,29950,29950,29950,29850,165
|
|
20241016,133500,1635256250,29900,29900,29950,29900,57
|
|
20241016,133400,1633551050,29900,29900,30050,29900,45
|
|
20241016,133300,1632202600,29900,29950,30050,29900,125
|
|
20241016,133200,1628456150,30000,30050,30050,29900,242
|
|
20241016,133100,1621197300,30050,29900,30050,29900,61
|
|
20241016,133000,1619369650,29900,29950,29950,29900,66
|
|
20241016,132900,1617394900,29950,30050,30050,29900,71
|
|
20241016,132800,1615267850,30000,29900,30000,29900,142
|
|
20241016,132700,1611012650,29950,29950,29950,29900,65
|
|
20241016,132600,1609067300,29950,29950,29950,29900,26
|
|
20241016,132500,1608288650,30000,29950,30000,29900,76
|
|
20241016,132400,1606013000,29950,29950,29950,29900,116
|
|
20241016,132300,1602539400,29950,29950,30000,29900,50
|
|
20241016,132200,1601041200,29950,30000,30000,29900,255
|
|
20241016,132100,1593402650,30000,29950,30000,29950,90
|
|
20241016,132000,1590703400,30000,29950,30050,29950,192
|
|
20241016,131900,1584942300,30000,30000,30000,29950,52
|
|
20241016,131800,1583382800,30000,29950,30050,29950,40
|
|
20241016,131700,1582182850,29950,30050,30050,29950,70
|
|
20241016,131600,1580083850,30050,30050,30050,29950,108
|
|
20241016,131500,1576839750,30050,29900,30050,29900,60
|
|
20241016,131400,1575039800,29900,30000,30050,29900,250
|
|
20241016,131300,1567551350,30000,30050,30050,29950,102
|
|
20241016,131200,1564489150,30050,30000,30050,29950,196
|
|
20241016,131100,1558608350,30000,29950,30000,29950,64
|
|
20241016,131000,1556688700,30000,30000,30000,29950,44
|
|
20241016,130900,1555369100,30000,30000,30000,29950,78
|
|
20241016,130800,1553030550,30000,30000,30000,30000,99
|
|
20241016,130700,1550060550,30000,30000,30000,29950,67
|
|
20241016,130600,1548051700,30000,30000,30000,29950,46
|
|
20241016,130500,1546671750,30000,30000,30000,29950,52
|
|
20241016,130400,1545112400,30000,30000,30000,29950,115
|
|
20241016,130300,1541663250,30000,29950,30000,29950,52
|
|
20241016,130200,1540103750,29950,29950,30000,29900,55
|
|
20241016,130100,1538456300,29950,29950,30000,29900,40
|
|
20241016,130000,1537257750,30000,30000,30000,29950,304
|
|
20241016,125900,1528147100,29950,29950,30000,29900,99
|
|
20241016,125800,1525180350,29950,29950,30000,29900,48
|
|
20241016,125700,1523743000,29950,29950,29950,29900,57
|
|
20241016,125600,1522036100,29950,29950,30000,29900,283
|
|
20241016,125500,1513555350,29950,29950,29950,29950,38
|
|
20241016,125400,1512417250,29950,29950,29950,29900,32
|
|
20241016,125300,1511459000,29900,29950,29950,29900,68
|
|
20241016,125200,1509422850,29950,29950,30000,29950,137
|
|
20241016,125100,1505318000,29950,29950,29950,29950,44
|
|
20241016,125000,1504000200,29900,30000,30000,29900,53
|
|
20241016,124900,1502413300,30000,29950,30000,29900,88
|
|
20241016,124800,1499777700,29950,30000,30000,29950,80
|
|
20241016,124700,1497381400,30000,29950,30000,29900,108
|
|
20241016,124600,1494146000,29950,29950,29950,29950,57
|
|
20241016,124500,1492438850,29950,29900,29950,29900,53
|
|
20241016,124400,1490852050,29950,29950,30000,29900,211
|
|
20241016,124300,1484531100,29950,29950,29950,29950,89
|
|
20241016,124200,1481865550,29950,29900,30000,29900,135
|
|
20241016,124100,1477823550,30000,29950,30000,29900,478
|
|
20241016,124000,1463522050,29950,29950,30000,29900,172
|
|
20241016,123900,1458369550,29950,29950,30000,29950,189
|
|
20241016,123800,1452708400,30000,29950,30000,29950,351
|
|
20241016,123700,1442193600,30000,30000,30000,29950,108
|
|
20241016,123600,1438954800,30000,30000,30000,29950,99
|
|
20241016,123500,1435985300,30000,30000,30000,30000,44
|
|
20241016,123400,1434665300,30000,30000,30000,30000,50
|
|
20241016,123300,1433165300,30000,30000,30000,29950,63
|
|
20241016,123200,1431275900,29950,29950,30000,29950,128
|
|
20241016,123100,1427437750,29950,30000,30000,29950,61
|
|
20241016,123000,1425610350,30000,29950,30000,29950,53
|
|
20241016,122900,1424021000,30000,30000,30000,29950,59
|
|
20241016,122800,1422251150,30000,29950,30000,29950,90
|
|
20241016,122700,1419551800,30000,30000,30000,29900,56
|
|
20241016,122600,1417872900,30000,30000,30000,29950,39
|
|
20241016,122500,1416702950,30000,29950,30000,29950,112
|
|
20241016,122400,1413348300,30000,30000,30000,29950,109
|
|
20241016,122300,1410081200,29950,30000,30000,29950,257
|
|
20241016,122200,1402381550,30050,30000,30050,29950,82
|
|
20241016,122100,1399919750,30000,30000,30050,30000,34
|
|
20241016,122000,1398898250,30000,30000,30000,29950,90
|
|
20241016,121900,1396198450,30000,30000,30050,29950,57
|
|
20241016,121800,1394488250,30050,30000,30050,30000,26
|
|
20241016,121700,1393707050,30050,30000,30050,30000,41
|
|
20241016,121600,1392475400,29950,30000,30050,29950,96
|
|
20241016,121500,1389592950,30000,30000,30000,30000,27
|
|
20241016,121400,1388782950,30050,30050,30050,30000,173
|
|
20241016,121300,1383590050,30000,30000,30050,29950,180
|
|
20241016,121200,1378189700,30000,30000,30000,29950,109
|
|
20241016,121100,1374919750,30000,29950,30000,29950,49
|
|
20241016,121000,1373451050,30000,29950,30000,29950,45
|
|
20241016,120900,1372101700,30000,30000,30000,29950,73
|
|
20241016,120800,1369911950,30000,29950,30000,29950,149
|
|
20241016,120700,1365442350,30000,30000,30000,30000,71
|
|
20241016,120600,1363312350,30000,29950,30000,29950,51
|
|
20241016,120500,1361783050,29950,29950,30000,29950,46
|
|
20241016,120400,1360403500,30000,30000,30000,30000,93
|
|
20241016,120300,1357613500,30000,30000,30000,29950,44
|
|
20241016,120200,1356293700,30000,30000,30000,29950,295
|
|
20241016,120100,1347444150,30000,29950,30000,29950,48
|
|
20241016,120000,1346004900,29950,30000,30000,29950,124
|
|
20241016,115900,1342287100,29900,30000,30000,29900,125
|
|
20241016,115800,1338538150,30000,29950,30000,29900,285
|
|
20241016,115700,1330010200,30000,29950,30000,29950,30
|
|
20241016,115600,1329110800,29950,29950,29950,29900,154
|
|
20241016,115500,1324499050,29900,29950,29950,29900,31
|
|
20241016,115400,1323570650,29950,30000,30000,29950,45
|
|
20241016,115300,1322221750,30000,29900,30000,29900,79
|
|
20241016,115200,1319856600,29950,29950,30000,29900,96
|
|
20241016,115100,1316979500,30000,29950,30000,29950,23
|
|
20241016,115000,1316290350,29950,30000,30000,29900,284
|
|
20241016,114900,1307778700,30000,29950,30000,29950,60
|
|
20241016,114800,1305980000,30000,29950,30000,29950,160
|
|
20241016,114700,1301183200,30000,30000,30000,29950,60
|
|
20241016,114600,1299383850,29950,30000,30000,29950,373
|
|
20241016,114500,1288210000,30000,29950,30000,29950,46
|
|
20241016,114400,1286830750,30000,30000,30000,30000,90
|
|
20241016,114300,1284130750,30000,29950,30000,29950,35
|
|
20241016,114200,1283080900,30000,30000,30000,29950,42
|
|
20241016,114100,1281821350,30000,30000,30000,30000,21
|
|
20241016,114000,1281191350,30000,30000,30000,30000,93
|
|
20241016,113900,1278401350,30000,30000,30000,29950,55
|
|
20241016,113800,1276751950,30000,30000,30000,29950,37
|
|
20241016,113700,1275642000,30000,30000,30000,30000,83
|
|
20241016,113600,1273152000,30000,29950,30000,29950,168
|
|
20241016,113500,1268112700,30000,29950,30000,29950,35
|
|
20241016,113400,1267062950,30000,29950,30000,29950,116
|
|
20241016,113300,1263587650,29950,29950,29950,29900,280
|
|
20241016,113200,1255202050,29950,29900,29950,29900,121
|
|
20241016,113100,1251578700,29950,29900,29950,29900,47
|
|
20241016,113000,1250172300,29900,29900,29950,29900,24
|
|
20241016,112900,1249453750,29950,29950,29950,29900,42
|
|
20241016,112800,1248196300,29950,29900,29950,29900,81
|
|
20241016,112700,1245770850,29950,29950,29950,29900,233
|
|
20241016,112600,1238801800,29950,29850,29950,29850,524
|
|
20241016,112500,1223134100,29900,29850,29900,29850,34
|
|
20241016,112400,1222117950,29900,29900,29900,29850,91
|
|
20241016,112300,1219397550,29900,29900,29900,29900,41
|
|
20241016,112200,1218171650,29900,29900,29900,29850,42
|
|
20241016,112100,1216916400,29900,29850,29900,29850,966
|
|
20241016,112000,1188074200,29850,29800,29850,29800,111
|
|
20241016,111900,1184760900,29800,29850,29850,29800,81
|
|
20241016,111800,1182345050,29800,29800,29850,29800,86
|
|
20241016,111700,1179780950,29850,29850,29850,29800,55
|
|
20241016,111600,1178140150,29850,29850,29850,29800,153
|
|
20241016,111500,1173574900,29800,29850,29850,29800,44
|
|
20241016,111400,1172262850,29800,29800,29800,29800,37
|
|
20241016,111300,1171160250,29800,29850,29850,29800,124
|
|
20241016,111200,1167459250,29850,29900,29900,29850,87
|
|
20241016,111100,1164859500,29900,29850,29900,29800,101
|
|
20241016,111000,1161845050,29850,29850,29850,29850,9
|
|
20241016,110900,1161576400,29850,29800,29850,29800,10
|
|
20241016,110800,1161278100,29850,29800,29850,29800,52
|
|
20241016,110700,1159726300,29850,29850,29850,29850,7
|
|
20241016,110600,1159517350,29850,29850,29850,29850,1
|
|
20241016,110500,1159487500,29800,29800,29850,29800,16
|
|
20241016,110400,1159010500,29800,29850,29850,29800,109
|
|
20241016,110300,1155756900,29850,29850,29850,29850,133
|
|
20241016,110200,1151786850,29850,29850,29900,29850,15
|
|
20241016,110100,1151338900,29900,29900,29900,29850,9
|
|
20241016,110000,1151069850,29900,29850,29900,29850,295
|
|
20241016,105900,1142259500,29900,29900,29900,29850,24
|
|
20241016,105800,1141542300,29850,29900,29900,29850,10
|
|
20241016,105700,1141243500,29900,29850,29900,29850,15
|
|
20241016,105600,1140795250,29900,29850,29900,29850,58
|
|
20241016,105500,1139062800,29850,29800,29850,29800,13
|
|
20241016,105400,1138674950,29850,29850,29850,29850,73
|
|
20241016,105300,1136495900,29850,29850,29850,29850,16
|
|
20241016,105200,1136018300,29900,29850,29900,29850,106
|
|
20241016,105100,1132850550,29800,29850,29850,29800,15
|
|
20241016,105000,1132403200,29800,29850,29850,29800,65
|
|
20241016,104900,1130463000,29900,29800,29900,29800,9
|
|
20241016,104800,1130194100,29900,29850,29900,29800,60
|
|
20241016,104700,1128401450,29850,29850,29850,29800,115
|
|
20241016,104600,1124968750,29850,29800,29850,29800,19
|
|
20241016,104500,1124402350,29850,29900,29900,29850,30
|
|
20241016,104400,1123506000,29900,29850,29900,29850,192
|
|
20241016,104300,1117774600,29850,29850,29850,29850,27
|
|
20241016,104200,1116968650,29800,29850,29900,29800,289
|
|
20241016,104100,1108342000,29850,29900,29900,29850,82
|
|
20241016,104000,1105892850,29900,29900,29900,29850,70
|
|
20241016,103900,1103799900,29850,29900,29900,29850,32
|
|
20241016,103800,1102843500,29900,29900,29900,29850,14
|
|
20241016,103700,1102425050,29900,29850,29900,29800,153
|
|
20241016,103600,1097857250,29850,29850,29850,29850,79
|
|
20241016,103500,1095499100,29850,29800,29850,29800,18
|
|
20241016,103400,1094962000,29850,29800,29850,29800,20
|
|
20241016,103300,1094365450,29850,29850,29850,29800,114
|
|
20241016,103200,1090962650,29850,29850,29850,29850,54
|
|
20241016,103100,1089350750,29800,29750,29850,29700,705
|
|
20241016,103000,1068363900,29800,29700,29800,29700,2287
|
|
20241016,102900,1000402250,29700,29700,29700,29650,36
|
|
20241016,102800,999333900,29700,29650,29700,29650,1794
|
|
20241016,102700,946136650,29700,29650,29750,29650,1127
|
|
20241016,102600,912665250,29700,29800,29800,29700,6641
|
|
20241016,102500,715253550,29800,29800,29800,29750,36
|
|
20241016,102400,714181150,29750,29800,29800,29750,121
|
|
20241016,102300,710575550,29800,29800,29800,29750,37
|
|
20241016,102200,709473000,29800,29800,29800,29750,26
|
|
20241016,102100,708698600,29800,29800,29800,29750,17
|
|
20241016,102000,708192150,29800,29750,29800,29750,98
|
|
20241016,101900,705272200,29800,29800,29800,29800,21
|
|
20241016,101800,704646400,29800,29800,29800,29750,32
|
|
20241016,101700,703692950,29800,29800,29800,29750,29
|
|
20241016,101600,702829150,29800,29800,29800,29750,104
|
|
20241016,101500,699730000,29800,29800,29800,29800,26
|
|
20241016,101400,698955200,29750,29800,29800,29750,27
|
|
20241016,101300,698151250,29800,29750,29800,29750,33
|
|
20241016,101200,697169450,29800,29800,29800,29800,45
|
|
20241016,101100,695828450,29800,29850,29850,29800,2077
|
|
20241016,101000,633933450,29800,29800,29800,29800,3
|
|
20241016,100900,633844050,29850,29850,29850,29800,61
|
|
20241016,100800,632025300,29850,29800,29850,29800,127
|
|
20241016,100700,628237650,29850,29850,29850,29850,1
|
|
20241016,100600,628207800,29800,29800,29850,29800,18
|
|
20241016,100500,627671000,29850,29850,29850,29800,39
|
|
20241016,100400,626507250,29850,29850,29850,29800,60
|
|
20241016,100300,624716450,29850,29800,29850,29800,45
|
|
20241016,100200,623373300,29800,29850,29850,29800,9
|
|
20241016,100100,623105050,29850,29850,29850,29800,1643
|
|
20241016,100000,574065900,29900,29900,29900,29850,107
|
|
20241016,095900,570867000,29900,29900,29900,29900,1
|
|
20241016,095800,570837100,29900,29900,29900,29900,315
|
|
20241016,095700,561418600,29900,29850,29900,29850,200
|
|
20241016,095600,555439150,29850,29850,29850,29850,7
|
|
20241016,095500,555230200,29900,29900,29900,29900,57
|
|
20241016,095400,553525900,29850,29900,29900,29850,13
|
|
20241016,095300,553137800,29900,29850,29900,29850,172
|
|
20241016,095200,548002750,29850,29900,29900,29850,2
|
|
20241016,095100,547943000,29900,29850,29900,29850,17
|
|
20241016,095000,547435500,29900,29900,29900,29900,19
|
|
20241016,094900,546867400,29900,29900,29900,29900,30
|
|
20241016,094800,545970400,29900,29900,29900,29850,11
|
|
20241016,094700,545641950,29850,29900,29900,29850,386
|
|
20241016,094600,534111850,29950,29950,29950,29950,173
|
|
20241016,094500,528930500,29950,29950,29950,29950,9
|
|
20241016,094400,528660950,29950,29950,29950,29950,4
|
|
20241016,094300,528541150,29950,29900,29950,29900,70
|
|
20241016,094200,526445050,30000,29950,30000,29850,857
|
|
20241016,094100,500807550,29950,29950,29950,29950,0
|
|
20241016,094000,500807550,29950,29950,29950,29950,11
|
|
20241016,093900,500478100,29950,29950,29950,29950,193
|
|
20241016,093800,494697750,29950,29950,29950,29950,35
|
|
20241016,093700,493649500,29950,29950,29950,29950,11
|
|
20241016,093600,493320050,30000,30000,30000,30000,0
|
|
20241016,093500,493320050,30000,30000,30000,30000,1112
|
|
20241016,093400,459960050,30100,30050,30100,30050,235
|
|
20241016,093300,452898150,30050,30100,30100,30050,66
|
|
20241016,093200,450914550,30100,30050,30100,30050,123
|
|
20241016,093100,447215000,30000,30100,30150,30000,320
|
|
20241016,093000,437599400,30050,30150,30150,30050,289
|
|
20241016,092900,428899850,30200,30000,30200,30000,1668
|
|
20241016,092800,378734550,29950,29950,29950,29950,55
|
|
20241016,092700,377087300,29950,29950,29950,29950,174
|
|
20241016,092600,371876000,29950,29950,29950,29950,719
|
|
20241016,092500,350341950,30000,30000,30000,30000,60
|
|
20241016,092400,348541950,30000,30000,30000,30000,314
|
|
20241016,092300,339121950,30000,30000,30000,30000,142
|
|
20241016,092200,334861950,29950,29900,29950,29900,320
|
|
20241016,092100,325278950,29900,29900,29900,29900,24
|
|
20241016,092000,324561350,29950,29950,29950,29950,19
|
|
20241016,091900,323992300,29950,29950,29950,29950,2
|
|
20241016,091800,323932400,29900,29900,29900,29900,5
|
|
20241016,091700,323782900,29900,29900,29900,29900,20
|
|
20241016,091600,323184900,29900,29950,29950,29850,400
|
|
20241016,091500,311221350,30000,29950,30000,29950,876
|
|
20241016,091400,284941400,29950,29850,30000,29850,444
|
|
20241016,091300,271654000,29800,29850,29850,29800,15
|
|
20241016,091200,271206700,29850,29850,29850,29850,100
|
|
20241016,091100,268221700,29900,29900,29900,29900,849
|
|
20241016,091000,242836600,30000,29900,30000,29850,1200
|
|
20241016,090900,206952000,29800,29750,29800,29750,153
|
|
20241016,090800,202395150,29750,29800,29800,29750,674
|
|
20241016,090700,182311950,29800,29800,29950,29700,855
|
|
20241016,090600,156836400,29850,29850,29850,29800,237
|
|
20241016,090500,149765500,29850,29800,29850,29700,186
|
|
20241016,090400,144230950,29750,29750,29800,29700,1043
|
|
20241016,090300,113201800,29750,29700,29850,29700,140
|
|
20241016,090200,109036450,29700,29750,29750,29700,133
|
|
20241016,090100,105080300,29700,29900,29900,29700,2562
|
|
20241016,090000,28714000,29900,29900,29950,29900,960
|