750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,212700,25554000250,32100,32100,32100,32100,26715
|
|
20241017,212600,25554000250,32100,32100,32100,32100,0
|
|
20241017,212500,25554000250,32100,32100,32100,32100,0
|
|
20241017,212400,25554000250,32100,32100,32100,32100,0
|
|
20241017,212300,25554000250,32100,32100,32100,32100,0
|
|
20241017,212200,25554000250,32100,32100,32100,32100,0
|
|
20241017,212100,25554000250,32100,32100,32100,32100,0
|
|
20241017,212000,25554000250,32100,32100,32100,32100,0
|
|
20241017,211900,25554000250,32100,32100,32100,32100,0
|
|
20241017,211800,25554000250,32100,32100,32100,32100,0
|
|
20241017,211700,25554000250,32100,32100,32100,32100,0
|
|
20241017,211600,25554000250,32100,32100,32100,32100,0
|
|
20241017,211500,25554000250,32100,32100,32100,32100,0
|
|
20241017,211400,25554000250,32100,32100,32100,32100,0
|
|
20241017,211300,25554000250,32100,32100,32100,32100,0
|
|
20241017,211200,25554000250,32100,32100,32100,32100,0
|
|
20241017,211100,25554000250,32100,32100,32100,32100,0
|
|
20241017,211000,25554000250,32100,32100,32100,32100,0
|
|
20241017,210900,25554000250,32100,32100,32100,32100,0
|
|
20241017,210800,25554000250,32100,32100,32100,32100,0
|
|
20241017,210700,25554000250,32100,32100,32100,32100,0
|
|
20241017,210600,25554000250,32100,32100,32100,32100,0
|
|
20241017,210500,25554000250,32100,32100,32100,32100,0
|
|
20241017,210400,25554000250,32100,32100,32100,32100,0
|
|
20241017,210300,25554000250,32100,32100,32100,32100,0
|
|
20241017,210200,25554000250,32100,32100,32100,32100,0
|
|
20241017,210100,25554000250,32100,32100,32100,32100,0
|
|
20241017,210000,25554000250,32100,32100,32100,32100,0
|
|
20241017,205900,25554000250,32100,32100,32100,32100,0
|
|
20241017,205800,25554000250,32100,32100,32100,32100,0
|
|
20241017,205700,25554000250,32100,32100,32100,32100,26715
|
|
20241017,205600,25554000250,32100,32100,32100,32100,0
|
|
20241017,205500,25554000250,32100,32100,32100,32100,0
|
|
20241017,205400,25554000250,32100,32100,32100,32100,0
|
|
20241017,205300,25554000250,32100,32100,32100,32100,0
|
|
20241017,205200,25554000250,32100,32100,32100,32100,0
|
|
20241017,205100,25554000250,32100,32100,32100,32100,0
|
|
20241017,205000,25554000250,32100,32100,32100,32100,0
|
|
20241017,204900,25554000250,32100,32100,32100,32100,0
|
|
20241017,204800,25554000250,32100,32100,32100,32100,0
|
|
20241017,204700,25554000250,32100,32100,32100,32100,0
|
|
20241017,204600,25554000250,32100,32100,32100,32100,0
|
|
20241017,204500,25554000250,32100,32100,32100,32100,0
|
|
20241017,204400,25554000250,32100,32100,32100,32100,0
|
|
20241017,204300,25554000250,32100,32100,32100,32100,0
|
|
20241017,204200,25554000250,32100,32100,32100,32100,0
|
|
20241017,204100,25554000250,32100,32100,32100,32100,0
|
|
20241017,204000,25554000250,32100,32100,32100,32100,0
|
|
20241017,203900,25554000250,32100,32100,32100,32100,0
|
|
20241017,203800,25554000250,32100,32100,32100,32100,0
|
|
20241017,203700,25554000250,32100,32100,32100,32100,0
|
|
20241017,203600,25554000250,32100,32100,32100,32100,0
|
|
20241017,203500,25554000250,32100,32100,32100,32100,0
|
|
20241017,203400,25554000250,32100,32100,32100,32100,0
|
|
20241017,203300,25554000250,32100,32100,32100,32100,0
|
|
20241017,203200,25554000250,32100,32100,32100,32100,0
|
|
20241017,203100,25554000250,32100,32100,32100,32100,0
|
|
20241017,203000,25554000250,32100,32100,32100,32100,0
|
|
20241017,202900,25554000250,32100,32100,32100,32100,0
|
|
20241017,202800,25554000250,32100,32100,32100,32100,0
|
|
20241017,202700,25554000250,32100,32100,32100,32100,26715
|
|
20241017,202600,25554000250,32100,32100,32100,32100,0
|
|
20241017,202500,25554000250,32100,32100,32100,32100,0
|
|
20241017,202400,25554000250,32100,32100,32100,32100,0
|
|
20241017,202300,25554000250,32100,32100,32100,32100,0
|
|
20241017,202200,25554000250,32100,32100,32100,32100,0
|
|
20241017,202100,25554000250,32100,32100,32100,32100,0
|
|
20241017,202000,25554000250,32100,32100,32100,32100,0
|
|
20241017,201900,25554000250,32100,32100,32100,32100,0
|
|
20241017,201800,25554000250,32100,32100,32100,32100,0
|
|
20241017,201700,25554000250,32100,32100,32100,32100,0
|
|
20241017,201600,25554000250,32100,32100,32100,32100,0
|
|
20241017,201500,25554000250,32100,32100,32100,32100,0
|
|
20241017,201400,25554000250,32100,32100,32100,32100,0
|
|
20241017,201300,25554000250,32100,32100,32100,32100,0
|
|
20241017,201200,25554000250,32100,32100,32100,32100,0
|
|
20241017,201100,25554000250,32100,32100,32100,32100,0
|
|
20241017,201000,25554000250,32100,32100,32100,32100,0
|
|
20241017,200900,25554000250,32100,32100,32100,32100,0
|
|
20241017,200800,25554000250,32100,32100,32100,32100,0
|
|
20241017,200700,25554000250,32100,32100,32100,32100,0
|
|
20241017,200600,25554000250,32100,32100,32100,32100,0
|
|
20241017,200500,25554000250,32100,32100,32100,32100,0
|
|
20241017,200400,25554000250,32100,32100,32100,32100,0
|
|
20241017,200300,25554000250,32100,32100,32100,32100,0
|
|
20241017,200200,25554000250,32100,32100,32100,32100,0
|
|
20241017,200100,25554000250,32100,32100,32100,32100,0
|
|
20241017,200000,25554000250,32100,32100,32100,32100,0
|
|
20241017,195900,25554000250,32100,32100,32100,32100,0
|
|
20241017,195800,25554000250,32100,32100,32100,32100,0
|
|
20241017,195700,25554000250,32100,32100,32100,32100,26715
|
|
20241017,195600,25554000250,32100,32100,32100,32100,0
|
|
20241017,195500,25554000250,32100,32100,32100,32100,0
|
|
20241017,195400,25554000250,32100,32100,32100,32100,0
|
|
20241017,195300,25554000250,32100,32100,32100,32100,0
|
|
20241017,195200,25554000250,32100,32100,32100,32100,0
|
|
20241017,195100,25554000250,32100,32100,32100,32100,0
|
|
20241017,195000,25554000250,32100,32100,32100,32100,0
|
|
20241017,194900,25554000250,32100,32100,32100,32100,0
|
|
20241017,194800,25554000250,32100,32100,32100,32100,0
|
|
20241017,194700,25554000250,32100,32100,32100,32100,0
|
|
20241017,194600,25554000250,32100,32100,32100,32100,0
|
|
20241017,194500,25554000250,32100,32100,32100,32100,0
|
|
20241017,194400,25554000250,32100,32100,32100,32100,0
|
|
20241017,194300,25554000250,32100,32100,32100,32100,0
|
|
20241017,194200,25554000250,32100,32100,32100,32100,0
|
|
20241017,194100,25554000250,32100,32100,32100,32100,0
|
|
20241017,194000,25554000250,32100,32100,32100,32100,0
|
|
20241017,193900,25554000250,32100,32100,32100,32100,0
|
|
20241017,193800,25554000250,32100,32100,32100,32100,0
|
|
20241017,193700,25554000250,32100,32100,32100,32100,0
|
|
20241017,193600,25554000250,32100,32100,32100,32100,0
|
|
20241017,193500,25554000250,32100,32100,32100,32100,0
|
|
20241017,193400,25554000250,32100,32100,32100,32100,0
|
|
20241017,193300,25554000250,32100,32100,32100,32100,0
|
|
20241017,193200,25554000250,32100,32100,32100,32100,0
|
|
20241017,193100,25554000250,32100,32100,32100,32100,0
|
|
20241017,193000,25554000250,32100,32100,32100,32100,0
|
|
20241017,192900,25554000250,32100,32100,32100,32100,0
|
|
20241017,192800,25554000250,32100,32100,32100,32100,0
|
|
20241017,192700,25554000250,32100,32100,32100,32100,26715
|
|
20241017,192600,25554000250,32100,32100,32100,32100,0
|
|
20241017,192500,25554000250,32100,32100,32100,32100,0
|
|
20241017,192400,25554000250,32100,32100,32100,32100,0
|
|
20241017,192300,25554000250,32100,32100,32100,32100,0
|
|
20241017,192200,25554000250,32100,32100,32100,32100,0
|
|
20241017,192100,25554000250,32100,32100,32100,32100,0
|
|
20241017,192000,25554000250,32100,32100,32100,32100,0
|
|
20241017,191900,25554000250,32100,32100,32100,32100,0
|
|
20241017,191800,25554000250,32100,32100,32100,32100,0
|
|
20241017,191700,25554000250,32100,32100,32100,32100,0
|
|
20241017,191600,25554000250,32100,32100,32100,32100,0
|
|
20241017,191500,25554000250,32100,32100,32100,32100,0
|
|
20241017,191400,25554000250,32100,32100,32100,32100,0
|
|
20241017,191300,25554000250,32100,32100,32100,32100,0
|
|
20241017,191200,25554000250,32100,32100,32100,32100,0
|
|
20241017,191100,25554000250,32100,32100,32100,32100,0
|
|
20241017,191000,25554000250,32100,32100,32100,32100,0
|
|
20241017,190900,25554000250,32100,32100,32100,32100,0
|
|
20241017,190800,25554000250,32100,32100,32100,32100,0
|
|
20241017,190700,25554000250,32100,32100,32100,32100,0
|
|
20241017,190600,25554000250,32100,32100,32100,32100,0
|
|
20241017,190500,25554000250,32100,32100,32100,32100,0
|
|
20241017,190400,25554000250,32100,32100,32100,32100,0
|
|
20241017,190300,25554000250,32100,32100,32100,32100,0
|
|
20241017,190200,25554000250,32100,32100,32100,32100,0
|
|
20241017,190100,25554000250,32100,32100,32100,32100,0
|
|
20241017,190000,25554000250,32100,32100,32100,32100,0
|
|
20241017,185900,25554000250,32100,32100,32100,32100,0
|
|
20241017,185800,25554000250,32100,32100,32100,32100,0
|
|
20241017,185700,25554000250,32100,32100,32100,32100,26715
|
|
20241017,185600,25554000250,32100,32100,32100,32100,0
|
|
20241017,185500,25554000250,32100,32100,32100,32100,0
|
|
20241017,185400,25554000250,32100,32100,32100,32100,0
|
|
20241017,185300,25554000250,32100,32100,32100,32100,0
|
|
20241017,185200,25554000250,32100,32100,32100,32100,0
|
|
20241017,185100,25554000250,32100,32100,32100,32100,0
|
|
20241017,185000,25554000250,32100,32100,32100,32100,0
|
|
20241017,184900,25554000250,32100,32100,32100,32100,0
|
|
20241017,184800,25554000250,32100,32100,32100,32100,0
|
|
20241017,184700,25554000250,32100,32100,32100,32100,0
|
|
20241017,184600,25554000250,32100,32100,32100,32100,0
|
|
20241017,184500,25554000250,32100,32100,32100,32100,0
|
|
20241017,184400,25554000250,32100,32100,32100,32100,0
|
|
20241017,184300,25554000250,32100,32100,32100,32100,0
|
|
20241017,184200,25554000250,32100,32100,32100,32100,0
|
|
20241017,184100,25554000250,32100,32100,32100,32100,0
|
|
20241017,184000,25554000250,32100,32100,32100,32100,0
|
|
20241017,183900,25554000250,32100,32100,32100,32100,0
|
|
20241017,183800,25554000250,32100,32100,32100,32100,0
|
|
20241017,183700,25554000250,32100,32100,32100,32100,0
|
|
20241017,183600,25554000250,32100,32100,32100,32100,0
|
|
20241017,183500,25554000250,32100,32100,32100,32100,0
|
|
20241017,183400,25554000250,32100,32100,32100,32100,0
|
|
20241017,183300,25554000250,32100,32100,32100,32100,0
|
|
20241017,183200,25554000250,32100,32100,32100,32100,0
|
|
20241017,183100,25554000250,32100,32100,32100,32100,0
|
|
20241017,183000,25554000250,32100,32100,32100,32100,0
|
|
20241017,182900,25554000250,32100,32100,32100,32100,0
|
|
20241017,182800,25554000250,32100,32100,32100,32100,0
|
|
20241017,182700,25554000250,32100,32100,32100,32100,26715
|
|
20241017,182600,25554000250,32100,32100,32100,32100,0
|
|
20241017,182500,25554000250,32100,32100,32100,32100,0
|
|
20241017,182400,25554000250,32100,32100,32100,32100,0
|
|
20241017,182300,25554000250,32100,32100,32100,32100,0
|
|
20241017,182200,25554000250,32100,32100,32100,32100,0
|
|
20241017,182100,25554000250,32100,32100,32100,32100,0
|
|
20241017,182000,25554000250,32100,32100,32100,32100,0
|
|
20241017,181900,25554000250,32100,32100,32100,32100,0
|
|
20241017,181800,25554000250,32100,32100,32100,32100,0
|
|
20241017,181700,25554000250,32100,32100,32100,32100,0
|
|
20241017,181600,25554000250,32100,32100,32100,32100,0
|
|
20241017,181500,25554000250,32100,32100,32100,32100,0
|
|
20241017,181400,25554000250,32100,32100,32100,32100,0
|
|
20241017,181300,25554000250,32100,32100,32100,32100,0
|
|
20241017,181200,25554000250,32100,32100,32100,32100,0
|
|
20241017,181100,25554000250,32100,32100,32100,32100,0
|
|
20241017,181000,25554000250,32100,32100,32100,32100,0
|
|
20241017,180900,25554000250,32100,32100,32100,32100,0
|
|
20241017,180800,25554000250,32100,32100,32100,32100,0
|
|
20241017,180700,25554000250,32100,32100,32100,32100,0
|
|
20241017,180600,25554000250,32100,32100,32100,32100,0
|
|
20241017,180500,25554000250,32100,32100,32100,32100,0
|
|
20241017,180400,25554000250,32100,32100,32100,32100,0
|
|
20241017,180300,25554000250,32100,32100,32100,32100,0
|
|
20241017,180200,25554000250,32100,32100,32100,32100,0
|
|
20241017,180100,25554000250,32100,32100,32100,32100,0
|
|
20241017,180000,25554000250,32100,32100,32100,32100,0
|
|
20241017,175900,25554000250,32100,32100,32100,32100,0
|
|
20241017,175800,25554000250,32100,32100,32100,32100,0
|
|
20241017,175700,25554000250,32100,32100,32100,32100,26715
|
|
20241017,175600,25554000250,32100,32100,32100,32100,0
|
|
20241017,175500,25554000250,32100,32100,32100,32100,0
|
|
20241017,175400,25554000250,32100,32100,32100,32100,0
|
|
20241017,175300,25554000250,32100,32100,32100,32100,0
|
|
20241017,175200,25554000250,32100,32100,32100,32100,0
|
|
20241017,175100,25554000250,32100,32100,32100,32100,0
|
|
20241017,175000,25554000250,32100,32100,32100,32100,0
|
|
20241017,174900,25554000250,32100,32100,32100,32100,0
|
|
20241017,174800,25554000250,32100,32100,32100,32100,0
|
|
20241017,174700,25554000250,32100,32100,32100,32100,0
|
|
20241017,174600,25554000250,32100,32100,32100,32100,0
|
|
20241017,174500,25554000250,32100,32100,32100,32100,0
|
|
20241017,174400,25554000250,32100,32100,32100,32100,0
|
|
20241017,174300,25554000250,32100,32100,32100,32100,0
|
|
20241017,174200,25554000250,32100,32100,32100,32100,0
|
|
20241017,174100,25554000250,32100,32100,32100,32100,0
|
|
20241017,174000,25554000250,32100,32100,32100,32100,0
|
|
20241017,173900,25554000250,32100,32100,32100,32100,0
|
|
20241017,173800,25554000250,32100,32100,32100,32100,0
|
|
20241017,173700,25554000250,32100,32100,32100,32100,0
|
|
20241017,173600,25554000250,32100,32100,32100,32100,0
|
|
20241017,173500,25554000250,32100,32100,32100,32100,0
|
|
20241017,173400,25554000250,32100,32100,32100,32100,0
|
|
20241017,173300,25554000250,32100,32100,32100,32100,0
|
|
20241017,173200,25554000250,32100,32100,32100,32100,0
|
|
20241017,173100,25554000250,32100,32100,32100,32100,0
|
|
20241017,173000,25554000250,32100,32100,32100,32100,0
|
|
20241017,172900,25554000250,32100,32100,32100,32100,0
|
|
20241017,172800,25554000250,32100,32100,32100,32100,0
|
|
20241017,172700,25554000250,32100,32100,32100,32100,26715
|
|
20241017,172600,25554000250,32100,32100,32100,32100,0
|
|
20241017,172500,25554000250,32100,32100,32100,32100,0
|
|
20241017,172400,25554000250,32100,32100,32100,32100,0
|
|
20241017,172300,25554000250,32100,32100,32100,32100,0
|
|
20241017,172200,25554000250,32100,32100,32100,32100,0
|
|
20241017,172100,25554000250,32100,32100,32100,32100,0
|
|
20241017,172000,25554000250,32100,32100,32100,32100,0
|
|
20241017,171900,25554000250,32100,32100,32100,32100,0
|
|
20241017,171800,25554000250,32100,32100,32100,32100,0
|
|
20241017,171700,25554000250,32100,32100,32100,32100,0
|
|
20241017,171600,25554000250,32100,32100,32100,32100,0
|
|
20241017,171500,25554000250,32100,32100,32100,32100,0
|
|
20241017,171400,25554000250,32100,32100,32100,32100,0
|
|
20241017,171300,25554000250,32100,32100,32100,32100,0
|
|
20241017,171200,25554000250,32100,32100,32100,32100,0
|
|
20241017,171100,25554000250,32100,32100,32100,32100,0
|
|
20241017,171000,25554000250,32100,32100,32100,32100,0
|
|
20241017,170900,25554000250,32100,32100,32100,32100,0
|
|
20241017,170800,25554000250,32100,32100,32100,32100,0
|
|
20241017,170700,25554000250,32100,32100,32100,32100,0
|
|
20241017,170600,25554000250,32100,32100,32100,32100,0
|
|
20241017,170500,25554000250,32100,32100,32100,32100,0
|
|
20241017,170400,25554000250,32100,32100,32100,32100,0
|
|
20241017,170300,25554000250,32100,32100,32100,32100,0
|
|
20241017,170200,25554000250,32100,32100,32100,32100,0
|
|
20241017,170100,25554000250,32100,32100,32100,32100,0
|
|
20241017,170000,25554000250,32100,32100,32100,32100,0
|
|
20241017,165900,25554000250,32100,32100,32100,32100,0
|
|
20241017,165800,25554000250,32100,32100,32100,32100,0
|
|
20241017,165700,25554000250,32100,32100,32100,32100,26715
|
|
20241017,165600,25554000250,32100,32100,32100,32100,0
|
|
20241017,165500,25554000250,32100,32100,32100,32100,0
|
|
20241017,165400,25554000250,32100,32100,32100,32100,0
|
|
20241017,165300,25554000250,32100,32100,32100,32100,0
|
|
20241017,165200,25554000250,32100,32100,32100,32100,0
|
|
20241017,165100,25554000250,32100,32100,32100,32100,0
|
|
20241017,165000,25554000250,32100,32100,32100,32100,0
|
|
20241017,164900,25554000250,32100,32100,32100,32100,0
|
|
20241017,164800,25554000250,32100,32100,32100,32100,0
|
|
20241017,164700,25554000250,32100,32100,32100,32100,0
|
|
20241017,164600,25554000250,32100,32100,32100,32100,0
|
|
20241017,164500,25554000250,32100,32100,32100,32100,0
|
|
20241017,164400,25554000250,32100,32100,32100,32100,0
|
|
20241017,164300,25554000250,32100,32100,32100,32100,0
|
|
20241017,164200,25554000250,32100,32100,32100,32100,0
|
|
20241017,164100,25554000250,32100,32100,32100,32100,0
|
|
20241017,164000,25554000250,32100,32100,32100,32100,0
|
|
20241017,163900,25554000250,32100,32100,32100,32100,0
|
|
20241017,163800,25554000250,32100,32100,32100,32100,0
|
|
20241017,163700,25554000250,32100,32100,32100,32100,0
|
|
20241017,163600,25554000250,32100,32100,32100,32100,0
|
|
20241017,163500,25554000250,32100,32100,32100,32100,0
|
|
20241017,163400,25554000250,32100,32100,32100,32100,0
|
|
20241017,163300,25554000250,32100,32100,32100,32100,0
|
|
20241017,163200,25554000250,32100,32100,32100,32100,0
|
|
20241017,163100,25554000250,32100,32100,32100,32100,0
|
|
20241017,163000,25554000250,32100,32100,32100,32100,0
|
|
20241017,162900,25554000250,32100,32100,32100,32100,0
|
|
20241017,162800,25554000250,32100,32100,32100,32100,0
|
|
20241017,162700,25554000250,32100,32100,32100,32100,26715
|
|
20241017,162600,25554000250,32100,32100,32100,32100,0
|
|
20241017,162500,25554000250,32100,32100,32100,32100,0
|
|
20241017,162400,25554000250,32100,32100,32100,32100,0
|
|
20241017,162300,25554000250,32100,32100,32100,32100,0
|
|
20241017,162200,25554000250,32100,32100,32100,32100,0
|
|
20241017,162100,25554000250,32100,32100,32100,32100,0
|
|
20241017,162000,25554000250,32100,32100,32100,32100,0
|
|
20241017,161900,25554000250,32100,32100,32100,32100,0
|
|
20241017,161800,25554000250,32100,32100,32100,32100,0
|
|
20241017,161700,25554000250,32100,32100,32100,32100,0
|
|
20241017,161600,25554000250,32100,32100,32100,32100,0
|
|
20241017,161500,25554000250,32100,32100,32100,32100,0
|
|
20241017,161400,25554000250,32100,32100,32100,32100,0
|
|
20241017,161300,25554000250,32100,32100,32100,32100,0
|
|
20241017,161200,25554000250,32100,32100,32100,32100,0
|
|
20241017,161100,25554000250,32100,32100,32100,32100,0
|
|
20241017,161000,25554000250,32100,32100,32100,32100,0
|
|
20241017,160900,25554000250,32100,32100,32100,32100,0
|
|
20241017,160800,25554000250,32100,32100,32100,32100,0
|
|
20241017,160700,25554000250,32100,32100,32100,32100,0
|
|
20241017,160600,25554000250,32100,32100,32100,32100,0
|
|
20241017,160500,25554000250,32100,32100,32100,32100,0
|
|
20241017,160400,25554000250,32100,32100,32100,32100,0
|
|
20241017,160300,25554000250,32100,32100,32100,32100,0
|
|
20241017,160200,25554000250,32100,32100,32100,32100,0
|
|
20241017,160100,25554000250,32100,32100,32100,32100,0
|
|
20241017,160000,25554000250,32100,32100,32100,32100,0
|
|
20241017,155900,25554000250,32100,32100,32100,32100,0
|
|
20241017,155800,25554000250,32100,32100,32100,32100,0
|
|
20241017,155700,25554000250,32100,32100,32100,32100,26715
|
|
20241017,155600,25554000250,32100,32100,32100,32100,0
|
|
20241017,155500,25554000250,32100,32100,32100,32100,0
|
|
20241017,155400,25554000250,32100,32100,32100,32100,0
|
|
20241017,155300,25554000250,32100,32100,32100,32100,0
|
|
20241017,155200,25554000250,32100,32100,32100,32100,0
|
|
20241017,155100,25554000250,32100,32100,32100,32100,0
|
|
20241017,155000,25554000250,32100,32100,32100,32100,0
|
|
20241017,154900,25554000250,32100,32100,32100,32100,0
|
|
20241017,154800,25554000250,32100,32100,32100,32100,0
|
|
20241017,154700,25554000250,32100,32100,32100,32100,0
|
|
20241017,154600,25554000250,32100,32100,32100,32100,0
|
|
20241017,154500,25554000250,32100,32100,32100,32100,0
|
|
20241017,154400,25554000250,32100,32100,32100,32100,0
|
|
20241017,154300,25554000250,32100,32100,32100,32100,0
|
|
20241017,154200,25554000250,32100,32100,32100,32100,0
|
|
20241017,154100,25554000250,32100,32100,32100,32100,0
|
|
20241017,154000,25554000250,32100,32100,32100,32100,0
|
|
20241017,153900,25554000250,32100,32100,32100,32100,0
|
|
20241017,153800,25554000250,32100,32100,32100,32100,0
|
|
20241017,153700,25554000250,32100,32100,32100,32100,0
|
|
20241017,153600,25554000250,32100,32100,32100,32100,0
|
|
20241017,153500,25554000250,32100,32100,32100,32100,0
|
|
20241017,153400,25554000250,32100,32100,32100,32100,0
|
|
20241017,153300,25554000250,32100,32100,32100,32100,0
|
|
20241017,153200,25554000250,32100,32100,32100,32100,0
|
|
20241017,153100,25554000250,32100,32100,32100,32100,0
|
|
20241017,153000,25554000250,32100,32100,32100,32100,26715
|
|
20241017,152900,24696448750,31950,31950,31950,31950,0
|
|
20241017,152800,24696448750,31950,31950,31950,31950,0
|
|
20241017,152700,24696448750,31950,31950,31950,31950,0
|
|
20241017,152600,24696448750,31950,31950,31950,31950,0
|
|
20241017,152500,24696448750,31950,31950,31950,31950,0
|
|
20241017,152400,24696448750,31950,31950,31950,31950,0
|
|
20241017,152300,24696448750,31950,31950,31950,31950,0
|
|
20241017,152200,24696448750,31950,31950,31950,31950,0
|
|
20241017,152100,24696448750,31950,31950,31950,31950,0
|
|
20241017,152000,24696448750,31950,31950,31950,31950,0
|
|
20241017,151900,24696448750,31950,32000,32050,31950,424
|
|
20241017,151800,24682889100,32000,32000,32050,31950,1266
|
|
20241017,151700,24642387300,31950,32000,32050,31950,2307
|
|
20241017,151600,24568590800,32000,32000,32050,32000,678
|
|
20241017,151500,24546893950,32000,32000,32050,32000,2164
|
|
20241017,151400,24477627850,32000,32000,32100,32000,945
|
|
20241017,151300,24447368250,32050,32050,32100,32000,1249
|
|
20241017,151200,24407339800,32050,32000,32100,32000,1058
|
|
20241017,151100,24373419250,32000,32050,32050,32000,1388
|
|
20241017,151000,24328984650,32100,32100,32100,32050,2031
|
|
20241017,150900,24263861550,32050,32050,32100,32000,1659
|
|
20241017,150800,24210689750,32000,31950,32050,31950,2193
|
|
20241017,150700,24140439850,32000,32000,32000,31950,1147
|
|
20241017,150600,24103758750,32000,32000,32000,31900,977
|
|
20241017,150500,24072545000,31950,31950,32000,31900,809
|
|
20241017,150400,24046710500,31900,31900,31950,31900,1119
|
|
20241017,150300,24010988900,31900,31900,32000,31900,1564
|
|
20241017,150200,23961020350,31900,31850,31950,31850,1110
|
|
20241017,150100,23925607850,31900,31950,31950,31850,924
|
|
20241017,150000,23896150800,31950,31800,31950,31800,854
|
|
20241017,145900,23868931050,31850,31900,31950,31800,1826
|
|
20241017,145800,23810731950,31900,31900,31950,31850,881
|
|
20241017,145700,23782626150,31850,32000,32000,31850,1339
|
|
20241017,145600,23739889350,32000,32000,32000,31950,1753
|
|
20241017,145500,23683834300,31950,32000,32000,31850,1301
|
|
20241017,145400,23642268100,31950,32000,32000,31950,1858
|
|
20241017,145300,23582856250,32000,32000,32050,31850,2557
|
|
20241017,145200,23501204500,32000,32050,32050,31950,876
|
|
20241017,145100,23473178950,32000,32050,32150,31950,1619
|
|
20241017,145000,23421339700,32050,32100,32150,32000,1190
|
|
20241017,144900,23383189850,32100,32000,32100,32000,711
|
|
20241017,144800,23360394750,32050,32100,32100,32050,789
|
|
20241017,144700,23335097900,32050,32100,32100,32000,1013
|
|
20241017,144600,23302622350,32100,32000,32100,31950,1081
|
|
20241017,144500,23267997400,32000,32050,32100,32000,1187
|
|
20241017,144400,23229980100,32050,32100,32100,32000,994
|
|
20241017,144300,23198110400,32100,32050,32100,32000,1021
|
|
20241017,144200,23165389000,32100,31950,32100,31950,924
|
|
20241017,144100,23135808750,31950,32000,32050,31850,1078
|
|
20241017,144000,23101342200,32000,32000,32100,31950,1146
|
|
20241017,143900,23064631800,32050,31900,32050,31900,1180
|
|
20241017,143800,23026883700,31900,31950,32000,31850,711
|
|
20241017,143700,23004183800,31950,32000,32000,31800,668
|
|
20241017,143600,22982879350,31950,32000,32050,31800,1146
|
|
20241017,143500,22946267000,32000,32000,32050,31850,782
|
|
20241017,143400,22921286400,32000,32050,32050,31850,946
|
|
20241017,143300,22891083800,32000,32000,32050,31850,1377
|
|
20241017,143200,22847065300,31900,31950,32050,31900,802
|
|
20241017,143100,22821416250,31900,31900,32050,31850,1056
|
|
20241017,143000,22787688650,31900,31850,32000,31800,1024
|
|
20241017,142900,22755029100,31850,31750,31850,31750,497
|
|
20241017,142800,22739223700,31750,31750,31900,31700,2333
|
|
20241017,142700,22665208000,31700,31850,31850,31700,1137
|
|
20241017,142600,22629090200,31850,31800,31850,31750,928
|
|
20241017,142500,22599566400,31800,31850,31900,31750,981
|
|
20241017,142400,22568381200,31850,31850,31900,31750,563
|
|
20241017,142300,22550467300,31850,31850,32000,31800,783
|
|
20241017,142200,22525502250,31850,31900,32000,31850,744
|
|
20241017,142100,22501773200,31900,31900,32000,31750,728
|
|
20241017,142000,22478564700,31900,31900,31950,31750,2016
|
|
20241017,141900,22414291600,31900,31750,31950,31750,2435
|
|
20241017,141800,22336849850,31750,31850,31850,31750,4567
|
|
20241017,141700,22191761750,31850,31850,31900,31800,4861
|
|
20241017,141600,22036983400,31850,31900,31950,31850,1569
|
|
20241017,141500,21986950950,31850,32000,32050,31850,1053
|
|
20241017,141400,21953343100,31950,31850,32150,31850,7616
|
|
20241017,141300,21709871450,31900,32000,32000,31800,2773
|
|
20241017,141200,21621243950,31950,32000,32050,31850,1578
|
|
20241017,141100,21570848400,32050,32000,32050,31900,911
|
|
20241017,141000,21541718700,32000,31950,32000,31900,1135
|
|
20241017,140900,21505462100,31950,32000,32050,31900,685
|
|
20241017,140800,21483557350,32000,32000,32000,31900,703
|
|
20241017,140700,21461090000,32000,31900,32050,31900,890
|
|
20241017,140600,21432625750,32000,31900,32000,31900,1156
|
|
20241017,140500,21395720950,31900,31900,32000,31900,512
|
|
20241017,140400,21379367950,31950,31900,32050,31900,614
|
|
20241017,140300,21359747500,31900,32100,32100,31900,604
|
|
20241017,140200,21340453350,31900,31900,32150,31800,4230
|
|
20241017,140100,21205485950,31950,31850,32000,31850,2148
|
|
20241017,140000,21136990900,31900,31950,32000,31850,1954
|
|
20241017,135900,21074654200,31950,32000,32000,31900,1041
|
|
20241017,135800,21041384200,32000,32050,32100,31950,1480
|
|
20241017,135700,20993992550,32100,32050,32100,32000,798
|
|
20241017,135600,20968431350,32050,32000,32100,32000,877
|
|
20241017,135500,20940340150,32000,32000,32100,32000,993
|
|
20241017,135400,20908534400,32000,32050,32100,32000,632
|
|
20241017,135300,20888290700,32050,32050,32100,32000,586
|
|
20241017,135200,20869518300,32100,32050,32150,32000,1600
|
|
20241017,135100,20818187450,32150,32050,32150,32000,715
|
|
20241017,135000,20795291400,32050,32000,32100,32000,1462
|
|
20241017,134900,20748466150,32100,32100,32150,32000,1811
|
|
20241017,134800,20690409850,32100,32150,32200,32050,948
|
|
20241017,134700,20659954300,32150,32100,32200,32100,535
|
|
20241017,134600,20642767150,32100,32150,32200,32100,583
|
|
20241017,134500,20624009700,32200,32150,32200,32100,648
|
|
20241017,134400,20603162450,32150,32200,32200,32100,428
|
|
20241017,134300,20589398200,32200,32200,32250,32100,1162
|
|
20241017,134200,20551989400,32250,32100,32250,32100,2378
|
|
20241017,134100,20475419300,32150,32150,32150,32050,682
|
|
20241017,134000,20453510450,32150,32150,32200,32100,749
|
|
20241017,133900,20429437700,32150,32150,32200,32100,1345
|
|
20241017,133800,20386206200,32200,32100,32200,32100,543
|
|
20241017,133700,20368751750,32050,32100,32150,32050,717
|
|
20241017,133600,20345720100,32100,32150,32150,32100,461
|
|
20241017,133500,20330903400,32150,32050,32150,32000,262
|
|
20241017,133400,20322499500,32100,32100,32150,32050,817
|
|
20241017,133300,20296293150,32100,32100,32100,32050,1056
|
|
20241017,133200,20262423200,32050,32100,32150,32050,592
|
|
20241017,133100,20243421900,32150,32000,32150,32000,777
|
|
20241017,133000,20218493200,32000,32000,32050,31950,554
|
|
20241017,132900,20200772800,32050,32000,32050,31950,670
|
|
20241017,132800,20179333450,32050,31900,32050,31900,820
|
|
20241017,132700,20153075550,31900,31900,32000,31850,1461
|
|
20241017,132600,20106439600,31950,32000,32000,31900,365
|
|
20241017,132500,20094775150,32000,31900,32000,31850,400
|
|
20241017,132400,20081993500,31950,31950,31950,31850,476
|
|
20241017,132300,20066798500,31850,31950,31950,31850,514
|
|
20241017,132200,20050402750,31950,31950,31950,31900,274
|
|
20241017,132100,20041653950,31950,32000,32000,31850,721
|
|
20241017,132000,20018624850,32000,31900,32000,31850,1177
|
|
20241017,131900,19981030200,31900,32000,32000,31900,297
|
|
20241017,131800,19971542200,32000,31900,32000,31850,1300
|
|
20241017,131700,19930013650,31900,31900,31950,31850,316
|
|
20241017,131600,19919936600,31950,31900,31950,31800,434
|
|
20241017,131500,19906096600,31950,31950,32000,31800,1008
|
|
20241017,131400,19873883800,31950,31900,32000,31700,7786
|
|
20241017,131300,19626431350,31950,31950,32050,31850,6981
|
|
20241017,131200,19403355100,31950,32000,32000,31900,406
|
|
20241017,131100,19390383100,31950,31950,32000,31900,465
|
|
20241017,131000,19375523700,31950,31900,32000,31900,464
|
|
20241017,130900,19360716650,31900,31900,32000,31900,438
|
|
20241017,130800,19346730000,31950,31950,32000,31900,680
|
|
20241017,130700,19325014950,31950,31950,31950,31900,246
|
|
20241017,130600,19317159700,31950,31950,31950,31900,409
|
|
20241017,130500,19304104650,31950,31900,31950,31850,1635
|
|
20241017,130400,19251893950,31900,32000,32000,31850,6117
|
|
20241017,130300,19056528600,31950,32100,32100,31950,5433
|
|
20241017,130200,18882673250,32150,32050,32150,32050,681
|
|
20241017,130100,18860821800,32050,32100,32100,32050,360
|
|
20241017,130000,18849279700,32050,32100,32100,32050,441
|
|
20241017,125900,18835134850,32050,32050,32100,32000,703
|
|
20241017,125800,18812608150,32100,32100,32150,32000,848
|
|
20241017,125700,18785408250,32100,32100,32150,31950,10284
|
|
20241017,125600,18456223600,32150,32150,32150,32100,306
|
|
20241017,125500,18446388800,32100,32100,32150,32100,737
|
|
20241017,125400,18422721050,32150,32150,32200,32100,480
|
|
20241017,125300,18407289950,32150,32200,32200,32150,619
|
|
20241017,125200,18387377350,32200,32200,32200,32150,97
|
|
20241017,125100,18384257400,32200,32200,32200,32100,515
|
|
20241017,125000,18367686600,32100,32150,32250,32100,1164
|
|
20241017,124900,18330199950,32100,32100,32200,32050,1103
|
|
20241017,124800,18294792250,32100,32250,32250,32100,4432
|
|
20241017,124700,18152366250,32200,32250,32250,32150,1525
|
|
20241017,124600,18103274200,32250,32200,32250,32150,799
|
|
20241017,124500,18077532150,32250,32250,32300,32250,411
|
|
20241017,124400,18064272300,32200,32300,32300,32200,754
|
|
20241017,124300,18039978800,32200,32300,32300,32200,295
|
|
20241017,124200,18030453050,32300,32250,32300,32200,1718
|
|
20241017,124100,17975057700,32300,32300,32300,32200,1767
|
|
20241017,124000,17918045150,32300,32350,32350,32300,894
|
|
20241017,123900,17889152150,32300,32350,32350,32250,710
|
|
20241017,123800,17866228750,32350,32350,32400,32300,497
|
|
20241017,123700,17850147600,32400,32400,32400,32300,514
|
|
20241017,123600,17833528550,32400,32350,32400,32300,338
|
|
20241017,123500,17822592200,32300,32350,32350,32300,275
|
|
20241017,123400,17813697600,32350,32400,32400,32300,1251
|
|
20241017,123300,17773235800,32400,32350,32450,32300,570
|
|
20241017,123200,17754776600,32350,32350,32400,32300,667
|
|
20241017,123100,17733209400,32350,32350,32400,32300,785
|
|
20241017,123000,17707838250,32350,32400,32400,32350,558
|
|
20241017,122900,17689772300,32350,32350,32400,32300,121
|
|
20241017,122800,17685856750,32400,32400,32400,32300,1025
|
|
20241017,122700,17652676050,32400,32250,32400,32250,1308
|
|
20241017,122600,17610383400,32250,32300,32350,32250,749
|
|
20241017,122500,17586202450,32350,32300,32350,32300,337
|
|
20241017,122400,17575314500,32300,32250,32300,32250,126
|
|
20241017,122300,17571248350,32250,32250,32350,32250,1721
|
|
20241017,122200,17515653650,32300,32250,32300,32250,278
|
|
20241017,122100,17506678850,32250,32300,32350,32200,2098
|
|
20241017,122000,17439046050,32300,32350,32350,32300,793
|
|
20241017,121900,17413417850,32350,32350,32400,32300,205
|
|
20241017,121800,17406788850,32300,32350,32400,32300,1227
|
|
20241017,121700,17367103100,32350,32350,32350,32300,292
|
|
20241017,121600,17357665150,32300,32400,32450,32300,2165
|
|
20241017,121500,17287626000,32400,32450,32450,32400,1049
|
|
20241017,121400,17253620800,32500,32550,32550,32450,1316
|
|
20241017,121300,17210867950,32550,32500,32550,32500,563
|
|
20241017,121200,17192550950,32550,32550,32600,32500,627
|
|
20241017,121100,17172143700,32550,32500,32600,32500,681
|
|
20241017,121000,17149971250,32500,32550,32600,32450,3937
|
|
20241017,120900,17022059400,32550,32500,32600,32500,924
|
|
20241017,120800,16991994200,32550,32600,32600,32500,1211
|
|
20241017,120700,16952565550,32550,32500,32650,32450,7377
|
|
20241017,120600,16712418450,32500,32450,32500,32400,3015
|
|
20241017,120500,16614604150,32500,32350,32500,32300,8893
|
|
20241017,120400,16326302550,32350,32300,32350,32200,768
|
|
20241017,120300,16301536400,32300,32350,32350,32250,1077
|
|
20241017,120200,16266730600,32350,32400,32400,32300,804
|
|
20241017,120100,16240718200,32350,32350,32400,32350,669
|
|
20241017,120000,16219064600,32350,32400,32400,32350,699
|
|
20241017,115900,16196425700,32350,32400,32400,32350,1360
|
|
20241017,115800,16152406100,32350,32400,32400,32350,1363
|
|
20241017,115700,16108273800,32350,32350,32400,32300,1431
|
|
20241017,115600,16061945400,32300,32400,32400,32300,845
|
|
20241017,115500,16034598650,32400,32450,32450,32350,2069
|
|
20241017,115400,15967510150,32400,32350,32450,32350,4335
|
|
20241017,115300,15827130750,32350,32300,32350,32250,956
|
|
20241017,115200,15796218500,32300,32350,32350,32250,800
|
|
20241017,115100,15770361350,32350,32200,32350,32150,15773
|
|
20241017,115000,15261288150,32200,32100,32200,32050,4835
|
|
20241017,114900,15105833250,32100,32100,32100,32050,484
|
|
20241017,114800,15090298400,32100,32050,32100,32050,828
|
|
20241017,114700,15063740850,32100,32050,32100,32050,681
|
|
20241017,114600,15041885700,32050,32000,32050,32000,347
|
|
20241017,114500,15030766950,32000,32000,32050,32000,408
|
|
20241017,114400,15017692900,32000,32050,32050,32000,468
|
|
20241017,114300,15002703850,32100,32050,32100,32000,291
|
|
20241017,114200,14993373850,32000,32000,32050,32000,137
|
|
20241017,114100,14988985200,32050,32050,32100,32000,1340
|
|
20241017,114000,14946045050,32050,32150,32150,32050,727
|
|
20241017,113900,14922698100,32150,32150,32150,32100,1474
|
|
20241017,113800,14875374150,32100,32150,32200,32100,1352
|
|
20241017,113700,14831930600,32200,32200,32200,32150,1483
|
|
20241017,113600,14784190050,32200,32150,32200,32150,1104
|
|
20241017,113500,14748662950,32150,32100,32200,32050,930
|
|
20241017,113400,14718784850,32100,32100,32200,32100,4005
|
|
20241017,113300,14590065650,32150,32050,32150,32050,2565
|
|
20241017,113200,14507656900,32100,32050,32100,32000,673
|
|
20241017,113100,14486086400,32000,32050,32050,32000,215
|
|
20241017,113000,14479199950,32000,32050,32050,32000,1144
|
|
20241017,112900,14442572700,32050,32050,32050,32000,1198
|
|
20241017,112800,14404194850,32000,32000,32050,32000,665
|
|
20241017,112700,14382900450,32050,32000,32050,32000,639
|
|
20241017,112600,14362432100,32000,32050,32100,32000,815
|
|
20241017,112500,14336318350,32100,32100,32100,32050,675
|
|
20241017,112400,14314656400,32100,32050,32100,32050,420
|
|
20241017,112300,14301176050,32050,32050,32100,32000,1363
|
|
20241017,112200,14257503700,32050,32100,32100,32000,665
|
|
20241017,112100,14236179900,32100,32050,32100,32050,549
|
|
20241017,112000,14218570550,32100,32000,32100,32000,563
|
|
20241017,111900,14200517800,32000,32150,32150,32000,3508
|
|
20241017,111800,14087983450,32200,32000,32200,32000,29003
|
|
20241017,111700,13157254450,31950,31950,32000,31950,1203
|
|
20241017,111600,13118791300,32000,31950,32000,31950,5780
|
|
20241017,111500,12934107800,31900,31900,31950,31900,625
|
|
20241017,111400,12914152450,31950,31950,31950,31900,987
|
|
20241017,111300,12882634900,31950,31950,32000,31900,1065
|
|
20241017,111200,12848613350,31950,32000,32000,31950,1333
|
|
20241017,111100,12805995350,32000,31900,32000,31900,10164
|
|
20241017,111000,12481443500,31900,31850,31900,31850,2298
|
|
20241017,110900,12408155950,31850,31900,31900,31850,853
|
|
20241017,110800,12380981600,31850,31900,31900,31800,942
|
|
20241017,110700,12350974550,31900,31850,31900,31800,2873
|
|
20241017,110600,12259464350,31800,31800,31850,31800,549
|
|
20241017,110500,12242001750,31850,31850,31850,31800,913
|
|
20241017,110400,12212946200,31850,31800,31850,31750,2386
|
|
20241017,110300,12137065600,31750,31700,31750,31650,4724
|
|
20241017,110200,11987242100,31700,31650,31700,31600,576
|
|
20241017,110100,11968997400,31700,31700,31700,31600,1063
|
|
20241017,110000,11935318700,31650,31650,31700,31600,672
|
|
20241017,105900,11914048000,31650,31600,31650,31600,527
|
|
20241017,105800,11897382450,31600,31650,31650,31500,1047
|
|
20241017,105700,11864309100,31650,31600,31650,31550,496
|
|
20241017,105600,11848640750,31550,31650,31650,31550,1037
|
|
20241017,105500,11815908850,31650,31700,31700,31550,989
|
|
20241017,105400,11784651650,31600,31650,31700,31550,1008
|
|
20241017,105300,11752750550,31550,31650,31700,31550,1352
|
|
20241017,105200,11710022650,31550,31600,31700,31550,788
|
|
20241017,105100,11685116900,31600,31650,31700,31550,524
|
|
20241017,105000,11668542400,31650,31700,31700,31650,722
|
|
20241017,104900,11645677300,31650,31700,31750,31650,1690
|
|
20241017,104800,11592168650,31750,31650,31750,31550,1688
|
|
20241017,104700,11538692750,31700,31650,31700,31600,1498
|
|
20241017,104600,11491318200,31650,31750,31750,31600,840
|
|
20241017,104500,11464722750,31750,31700,31750,31650,488
|
|
20241017,104400,11449254400,31650,31700,31750,31600,3511
|
|
20241017,104300,11338066250,31700,31700,31750,31700,293
|
|
20241017,104200,11328771050,31700,31800,31800,31700,606
|
|
20241017,104100,11309530100,31750,31750,31800,31700,723
|
|
20241017,104000,11286567350,31750,31800,31800,31700,3500
|
|
20241017,103900,11175571750,31800,31800,31850,31700,3800
|
|
20241017,103800,11054823150,31800,31750,31800,31700,707
|
|
20241017,103700,11032368200,31750,31750,31750,31700,1143
|
|
20241017,103600,10996113050,31750,31800,31800,31700,975
|
|
20241017,103500,10965181500,31800,31800,31800,31750,1913
|
|
20241017,103400,10904407700,31750,31850,31850,31750,2386
|
|
20241017,103300,10828546650,31850,31850,31900,31800,1138
|
|
20241017,103200,10792295200,31850,31850,31900,31850,1186
|
|
20241017,103100,10754478350,31900,31750,31900,31750,1573
|
|
20241017,103000,10704425800,31800,31700,31800,31700,1803
|
|
20241017,102900,10647166900,31750,31750,31800,31700,3159
|
|
20241017,102800,10546948000,31800,31800,31800,31750,876
|
|
20241017,102700,10519108600,31750,31750,31850,31750,2763
|
|
20241017,102600,10431326300,31800,31800,31900,31800,4282
|
|
20241017,102500,10294998050,31750,31650,31850,31650,6706
|
|
20241017,102400,10081844200,31700,31750,31750,31650,736
|
|
20241017,102300,10058510000,31750,31800,31800,31650,1274
|
|
20241017,102200,10018099200,31800,31800,31850,31750,2078
|
|
20241017,102100,9952044600,31800,31700,31850,31700,6076
|
|
20241017,102000,9758908800,31700,31650,31750,31650,910
|
|
20241017,101900,9730059900,31650,31600,31750,31600,5006
|
|
20241017,101800,9571487550,31650,31600,31650,31550,721
|
|
20241017,101700,9548711650,31600,31600,31650,31550,752
|
|
20241017,101600,9524940400,31650,31400,31650,31400,7258
|
|
20241017,101500,9295987000,31400,31500,31500,31400,830
|
|
20241017,101400,9269882500,31450,31450,31500,31400,552
|
|
20241017,101300,9252514900,31450,31450,31500,31400,299
|
|
20241017,101200,9243112000,31450,31400,31500,31400,714
|
|
20241017,101100,9220674450,31450,31450,31450,31400,530
|
|
20241017,101000,9204009200,31450,31350,31500,31350,176
|
|
20241017,100900,9198470550,31450,31450,31550,31350,2291
|
|
20241017,100800,9126419350,31400,31450,31500,31350,1103
|
|
20241017,100700,9091763650,31450,31550,31600,31400,1687
|
|
20241017,100600,9038708900,31550,31600,31600,31500,588
|
|
20241017,100500,9020145500,31600,31600,31600,31500,727
|
|
20241017,100400,8997199350,31450,31550,31650,31450,1586
|
|
20241017,100300,8947179300,31550,31600,31650,31550,662
|
|
20241017,100200,8926261950,31500,31500,31600,31500,1262
|
|
20241017,100100,8886430700,31600,31550,31650,31550,2644
|
|
20241017,100000,8802884750,31600,31600,31600,31450,1813
|
|
20241017,095900,8745652500,31600,31450,31600,31400,591
|
|
20241017,095800,8727013100,31450,31450,31550,31400,969
|
|
20241017,095700,8696494000,31450,31500,31550,31400,1650
|
|
20241017,095600,8644575300,31550,31400,31550,31400,1588
|
|
20241017,095500,8594558700,31400,31300,31400,31300,1471
|
|
20241017,095400,8548423300,31300,31400,31450,31300,737
|
|
20241017,095300,8525284800,31400,31500,31500,31400,514
|
|
20241017,095200,8509121600,31550,31550,31550,31450,674
|
|
20241017,095100,8487874600,31450,31600,31600,31450,3484
|
|
20241017,095000,8378255550,31550,31600,31600,31550,502
|
|
20241017,094900,8362402850,31600,31450,31600,31450,2515
|
|
20241017,094800,8283139750,31500,31500,31550,31400,1180
|
|
20241017,094700,8245993700,31500,31550,31600,31500,1837
|
|
20241017,094600,8188061600,31550,31600,31650,31500,566
|
|
20241017,094500,8170185800,31600,31600,31700,31500,1444
|
|
20241017,094400,8124492500,31650,31650,31650,31550,1430
|
|
20241017,094300,8079262050,31650,31550,31650,31500,2649
|
|
20241017,094200,7995612500,31550,31300,31550,31300,2400
|
|
20241017,094100,7920037600,31400,31400,31500,31250,6384
|
|
20241017,094000,7719685100,31350,31350,31400,31300,1588
|
|
20241017,093900,7669860150,31350,31250,31350,31250,2235
|
|
20241017,093800,7599925050,31250,31200,31250,31150,194
|
|
20241017,093700,7593873050,31200,31150,31250,31050,2945
|
|
20241017,093600,7502172300,31150,31200,31250,31150,950
|
|
20241017,093500,7472548850,31200,31150,31200,31150,697
|
|
20241017,093400,7450820350,31200,31200,31250,31150,1307
|
|
20241017,093300,7410044250,31200,31300,31350,31200,594
|
|
20241017,093200,7391470150,31300,31250,31300,31200,2711
|
|
20241017,093100,7306735550,31300,31300,31400,31300,706
|
|
20241017,093000,7284626650,31300,31350,31400,31250,1376
|
|
20241017,092900,7241515500,31350,31450,31450,31300,2278
|
|
20241017,092800,7169947950,31450,31450,31600,31450,1544
|
|
20241017,092700,7121287450,31450,31400,31500,31350,2931
|
|
20241017,092600,7029174700,31400,31550,31550,31350,4649
|
|
20241017,092500,6882831300,31600,31550,31650,31500,2106
|
|
20241017,092400,6816422500,31600,31650,31650,31550,1893
|
|
20241017,092300,6756619900,31650,31700,31750,31650,2343
|
|
20241017,092200,6682338350,31750,31750,31800,31700,3314
|
|
20241017,092100,6577038700,31750,31900,31900,31650,1297
|
|
20241017,092000,6535775450,31950,31800,32000,31750,8193
|
|
20241017,091900,6274286050,31800,31700,31950,31650,9417
|
|
20241017,091800,5974691600,31750,31800,31850,31650,4739
|
|
20241017,091700,5824290800,31800,31950,32000,31750,7658
|
|
20241017,091600,5580346850,32000,31950,32050,31950,12417
|
|
20241017,091500,5183158950,31950,32050,32100,31850,9783
|
|
20241017,091400,4870597100,32000,31500,32100,31450,36045
|
|
20241017,091300,3725855650,31450,31350,31500,31300,7846
|
|
20241017,091200,3479314550,31350,31250,31400,31200,5548
|
|
20241017,091100,3305349400,31250,31450,31450,31200,2770
|
|
20241017,091000,3218719350,31400,31450,31500,31250,6255
|
|
20241017,090900,3022426250,31400,31450,31500,31300,4598
|
|
20241017,090800,2878042100,31450,31550,31550,31450,4804
|
|
20241017,090700,2726703200,31550,31400,31700,31350,16140
|
|
20241017,090600,2217928350,31400,31350,31550,31150,12654
|
|
20241017,090500,1820055950,31300,31050,31350,30950,12433
|
|
20241017,090400,1432366700,31000,31100,31100,30950,3196
|
|
20241017,090300,1333290150,31150,30700,31200,30700,17610
|
|
20241017,090200,788065300,30750,30800,30850,30600,6252
|
|
20241017,090100,596101850,30800,30500,30800,30500,13377
|
|
20241017,090000,186138650,30500,30500,30700,30400,6097
|