752 lines
40 KiB
CSV
752 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,212900,6136597600,31100,31100,31100,31100,8119
|
|
20241018,212800,6136597600,31100,31100,31100,31100,0
|
|
20241018,212700,6136597600,31100,31100,31100,31100,0
|
|
20241018,212600,6136597600,31100,31100,31100,31100,0
|
|
20241018,212500,6136597600,31100,31100,31100,31100,0
|
|
20241018,212400,6136597600,31100,31100,31100,31100,0
|
|
20241018,212300,6136597600,31100,31100,31100,31100,0
|
|
20241018,212200,6136597600,31100,31100,31100,31100,0
|
|
20241018,212100,6136597600,31100,31100,31100,31100,0
|
|
20241018,212000,6136597600,31100,31100,31100,31100,0
|
|
20241018,211900,6136597600,31100,31100,31100,31100,0
|
|
20241018,211800,6136597600,31100,31100,31100,31100,0
|
|
20241018,211700,6136597600,31100,31100,31100,31100,0
|
|
20241018,211600,6136597600,31100,31100,31100,31100,0
|
|
20241018,211500,6136597600,31100,31100,31100,31100,0
|
|
20241018,211400,6136597600,31100,31100,31100,31100,0
|
|
20241018,211300,6136597600,31100,31100,31100,31100,0
|
|
20241018,211200,6136597600,31100,31100,31100,31100,0
|
|
20241018,211100,6136597600,31100,31100,31100,31100,0
|
|
20241018,211000,6136597600,31100,31100,31100,31100,0
|
|
20241018,210900,6136597600,31100,31100,31100,31100,0
|
|
20241018,210800,6136597600,31100,31100,31100,31100,0
|
|
20241018,210700,6136597600,31100,31100,31100,31100,0
|
|
20241018,210600,6136597600,31100,31100,31100,31100,0
|
|
20241018,210500,6136597600,31100,31100,31100,31100,0
|
|
20241018,210400,6136597600,31100,31100,31100,31100,0
|
|
20241018,210300,6136597600,31100,31100,31100,31100,0
|
|
20241018,210200,6136597600,31100,31100,31100,31100,0
|
|
20241018,210100,6136597600,31100,31100,31100,31100,0
|
|
20241018,210000,6136597600,31100,31100,31100,31100,0
|
|
20241018,205900,6136597600,31100,31100,31100,31100,8119
|
|
20241018,205800,6136597600,31100,31100,31100,31100,0
|
|
20241018,205700,6136597600,31100,31100,31100,31100,0
|
|
20241018,205600,6136597600,31100,31100,31100,31100,0
|
|
20241018,205500,6136597600,31100,31100,31100,31100,0
|
|
20241018,205400,6136597600,31100,31100,31100,31100,0
|
|
20241018,205300,6136597600,31100,31100,31100,31100,0
|
|
20241018,205200,6136597600,31100,31100,31100,31100,0
|
|
20241018,205100,6136597600,31100,31100,31100,31100,0
|
|
20241018,205000,6136597600,31100,31100,31100,31100,0
|
|
20241018,204900,6136597600,31100,31100,31100,31100,0
|
|
20241018,204800,6136597600,31100,31100,31100,31100,0
|
|
20241018,204700,6136597600,31100,31100,31100,31100,0
|
|
20241018,204600,6136597600,31100,31100,31100,31100,0
|
|
20241018,204500,6136597600,31100,31100,31100,31100,0
|
|
20241018,204400,6136597600,31100,31100,31100,31100,0
|
|
20241018,204300,6136597600,31100,31100,31100,31100,0
|
|
20241018,204200,6136597600,31100,31100,31100,31100,0
|
|
20241018,204100,6136597600,31100,31100,31100,31100,0
|
|
20241018,204000,6136597600,31100,31100,31100,31100,0
|
|
20241018,203900,6136597600,31100,31100,31100,31100,0
|
|
20241018,203800,6136597600,31100,31100,31100,31100,0
|
|
20241018,203700,6136597600,31100,31100,31100,31100,0
|
|
20241018,203600,6136597600,31100,31100,31100,31100,0
|
|
20241018,203500,6136597600,31100,31100,31100,31100,0
|
|
20241018,203400,6136597600,31100,31100,31100,31100,0
|
|
20241018,203300,6136597600,31100,31100,31100,31100,0
|
|
20241018,203200,6136597600,31100,31100,31100,31100,0
|
|
20241018,203100,6136597600,31100,31100,31100,31100,0
|
|
20241018,203000,6136597600,31100,31100,31100,31100,0
|
|
20241018,202900,6136597600,31100,31100,31100,31100,8119
|
|
20241018,202800,6136597600,31100,31100,31100,31100,0
|
|
20241018,202700,6136597600,31100,31100,31100,31100,0
|
|
20241018,202600,6136597600,31100,31100,31100,31100,0
|
|
20241018,202500,6136597600,31100,31100,31100,31100,0
|
|
20241018,202400,6136597600,31100,31100,31100,31100,0
|
|
20241018,202300,6136597600,31100,31100,31100,31100,0
|
|
20241018,202200,6136597600,31100,31100,31100,31100,0
|
|
20241018,202100,6136597600,31100,31100,31100,31100,0
|
|
20241018,202000,6136597600,31100,31100,31100,31100,0
|
|
20241018,201900,6136597600,31100,31100,31100,31100,0
|
|
20241018,201800,6136597600,31100,31100,31100,31100,0
|
|
20241018,201700,6136597600,31100,31100,31100,31100,0
|
|
20241018,201600,6136597600,31100,31100,31100,31100,0
|
|
20241018,201500,6136597600,31100,31100,31100,31100,0
|
|
20241018,201400,6136597600,31100,31100,31100,31100,0
|
|
20241018,201300,6136597600,31100,31100,31100,31100,0
|
|
20241018,201200,6136597600,31100,31100,31100,31100,0
|
|
20241018,201100,6136597600,31100,31100,31100,31100,0
|
|
20241018,201000,6136597600,31100,31100,31100,31100,0
|
|
20241018,200900,6136597600,31100,31100,31100,31100,0
|
|
20241018,200800,6136597600,31100,31100,31100,31100,0
|
|
20241018,200700,6136597600,31100,31100,31100,31100,0
|
|
20241018,200600,6136597600,31100,31100,31100,31100,0
|
|
20241018,200500,6136597600,31100,31100,31100,31100,0
|
|
20241018,200400,6136597600,31100,31100,31100,31100,0
|
|
20241018,200300,6136597600,31100,31100,31100,31100,0
|
|
20241018,200200,6136597600,31100,31100,31100,31100,0
|
|
20241018,200100,6136597600,31100,31100,31100,31100,0
|
|
20241018,200000,6136597600,31100,31100,31100,31100,0
|
|
20241018,195900,6136597600,31100,31100,31100,31100,8119
|
|
20241018,195800,6136597600,31100,31100,31100,31100,0
|
|
20241018,195700,6136597600,31100,31100,31100,31100,0
|
|
20241018,195600,6136597600,31100,31100,31100,31100,0
|
|
20241018,195500,6136597600,31100,31100,31100,31100,0
|
|
20241018,195400,6136597600,31100,31100,31100,31100,0
|
|
20241018,195300,6136597600,31100,31100,31100,31100,0
|
|
20241018,195200,6136597600,31100,31100,31100,31100,0
|
|
20241018,195100,6136597600,31100,31100,31100,31100,0
|
|
20241018,195000,6136597600,31100,31100,31100,31100,0
|
|
20241018,194900,6136597600,31100,31100,31100,31100,0
|
|
20241018,194800,6136597600,31100,31100,31100,31100,0
|
|
20241018,194700,6136597600,31100,31100,31100,31100,0
|
|
20241018,194600,6136597600,31100,31100,31100,31100,0
|
|
20241018,194500,6136597600,31100,31100,31100,31100,0
|
|
20241018,194400,6136597600,31100,31100,31100,31100,0
|
|
20241018,194300,6136597600,31100,31100,31100,31100,0
|
|
20241018,194200,6136597600,31100,31100,31100,31100,0
|
|
20241018,194100,6136597600,31100,31100,31100,31100,0
|
|
20241018,194000,6136597600,31100,31100,31100,31100,0
|
|
20241018,193900,6136597600,31100,31100,31100,31100,0
|
|
20241018,193800,6136597600,31100,31100,31100,31100,0
|
|
20241018,193700,6136597600,31100,31100,31100,31100,0
|
|
20241018,193600,6136597600,31100,31100,31100,31100,0
|
|
20241018,193500,6136597600,31100,31100,31100,31100,0
|
|
20241018,193400,6136597600,31100,31100,31100,31100,0
|
|
20241018,193300,6136597600,31100,31100,31100,31100,0
|
|
20241018,193200,6136597600,31100,31100,31100,31100,0
|
|
20241018,193100,6136597600,31100,31100,31100,31100,0
|
|
20241018,193000,6136597600,31100,31100,31100,31100,0
|
|
20241018,192900,6136597600,31100,31100,31100,31100,8119
|
|
20241018,192800,6136597600,31100,31100,31100,31100,0
|
|
20241018,192700,6136597600,31100,31100,31100,31100,0
|
|
20241018,192600,6136597600,31100,31100,31100,31100,0
|
|
20241018,192500,6136597600,31100,31100,31100,31100,0
|
|
20241018,192400,6136597600,31100,31100,31100,31100,0
|
|
20241018,192300,6136597600,31100,31100,31100,31100,0
|
|
20241018,192200,6136597600,31100,31100,31100,31100,0
|
|
20241018,192100,6136597600,31100,31100,31100,31100,0
|
|
20241018,192000,6136597600,31100,31100,31100,31100,0
|
|
20241018,191900,6136597600,31100,31100,31100,31100,0
|
|
20241018,191800,6136597600,31100,31100,31100,31100,0
|
|
20241018,191700,6136597600,31100,31100,31100,31100,0
|
|
20241018,191600,6136597600,31100,31100,31100,31100,0
|
|
20241018,191500,6136597600,31100,31100,31100,31100,0
|
|
20241018,191400,6136597600,31100,31100,31100,31100,0
|
|
20241018,191300,6136597600,31100,31100,31100,31100,0
|
|
20241018,191200,6136597600,31100,31100,31100,31100,0
|
|
20241018,191100,6136597600,31100,31100,31100,31100,0
|
|
20241018,191000,6136597600,31100,31100,31100,31100,0
|
|
20241018,190900,6136597600,31100,31100,31100,31100,0
|
|
20241018,190800,6136597600,31100,31100,31100,31100,0
|
|
20241018,190700,6136597600,31100,31100,31100,31100,0
|
|
20241018,190600,6136597600,31100,31100,31100,31100,0
|
|
20241018,190500,6136597600,31100,31100,31100,31100,0
|
|
20241018,190400,6136597600,31100,31100,31100,31100,0
|
|
20241018,190300,6136597600,31100,31100,31100,31100,0
|
|
20241018,190200,6136597600,31100,31100,31100,31100,0
|
|
20241018,190100,6136597600,31100,31100,31100,31100,0
|
|
20241018,190000,6136597600,31100,31100,31100,31100,0
|
|
20241018,185900,6136597600,31100,31100,31100,31100,8119
|
|
20241018,185800,6136597600,31100,31100,31100,31100,0
|
|
20241018,185700,6136597600,31100,31100,31100,31100,0
|
|
20241018,185600,6136597600,31100,31100,31100,31100,0
|
|
20241018,185500,6136597600,31100,31100,31100,31100,0
|
|
20241018,185400,6136597600,31100,31100,31100,31100,0
|
|
20241018,185300,6136597600,31100,31100,31100,31100,0
|
|
20241018,185200,6136597600,31100,31100,31100,31100,0
|
|
20241018,185100,6136597600,31100,31100,31100,31100,0
|
|
20241018,185000,6136597600,31100,31100,31100,31100,0
|
|
20241018,184900,6136597600,31100,31100,31100,31100,0
|
|
20241018,184800,6136597600,31100,31100,31100,31100,0
|
|
20241018,184700,6136597600,31100,31100,31100,31100,0
|
|
20241018,184600,6136597600,31100,31100,31100,31100,0
|
|
20241018,184500,6136597600,31100,31100,31100,31100,0
|
|
20241018,184400,6136597600,31100,31100,31100,31100,0
|
|
20241018,184300,6136597600,31100,31100,31100,31100,0
|
|
20241018,184200,6136597600,31100,31100,31100,31100,0
|
|
20241018,184100,6136597600,31100,31100,31100,31100,0
|
|
20241018,184000,6136597600,31100,31100,31100,31100,0
|
|
20241018,183900,6136597600,31100,31100,31100,31100,0
|
|
20241018,183800,6136597600,31100,31100,31100,31100,0
|
|
20241018,183700,6136597600,31100,31100,31100,31100,0
|
|
20241018,183600,6136597600,31100,31100,31100,31100,0
|
|
20241018,183500,6136597600,31100,31100,31100,31100,0
|
|
20241018,183400,6136597600,31100,31100,31100,31100,0
|
|
20241018,183300,6136597600,31100,31100,31100,31100,0
|
|
20241018,183200,6136597600,31100,31100,31100,31100,0
|
|
20241018,183100,6136597600,31100,31100,31100,31100,0
|
|
20241018,183000,6136597600,31100,31100,31100,31100,0
|
|
20241018,182900,6136597600,31100,31100,31100,31100,8119
|
|
20241018,182800,6136597600,31100,31100,31100,31100,0
|
|
20241018,182700,6136597600,31100,31100,31100,31100,0
|
|
20241018,182600,6136597600,31100,31100,31100,31100,0
|
|
20241018,182500,6136597600,31100,31100,31100,31100,0
|
|
20241018,182400,6136597600,31100,31100,31100,31100,0
|
|
20241018,182300,6136597600,31100,31100,31100,31100,0
|
|
20241018,182200,6136597600,31100,31100,31100,31100,0
|
|
20241018,182100,6136597600,31100,31100,31100,31100,0
|
|
20241018,182000,6136597600,31100,31100,31100,31100,0
|
|
20241018,181900,6136597600,31100,31100,31100,31100,0
|
|
20241018,181800,6136597600,31100,31100,31100,31100,0
|
|
20241018,181700,6136597600,31100,31100,31100,31100,0
|
|
20241018,181600,6136597600,31100,31100,31100,31100,0
|
|
20241018,181500,6136597600,31100,31100,31100,31100,0
|
|
20241018,181400,6136597600,31100,31100,31100,31100,0
|
|
20241018,181300,6136597600,31100,31100,31100,31100,0
|
|
20241018,181200,6136597600,31100,31100,31100,31100,0
|
|
20241018,181100,6136597600,31100,31100,31100,31100,0
|
|
20241018,181000,6136597600,31100,31100,31100,31100,0
|
|
20241018,180900,6136597600,31100,31100,31100,31100,0
|
|
20241018,180800,6136597600,31100,31100,31100,31100,0
|
|
20241018,180700,6136597600,31100,31100,31100,31100,0
|
|
20241018,180600,6136597600,31100,31100,31100,31100,0
|
|
20241018,180500,6136597600,31100,31100,31100,31100,0
|
|
20241018,180400,6136597600,31100,31100,31100,31100,0
|
|
20241018,180300,6136597600,31100,31100,31100,31100,0
|
|
20241018,180200,6136597600,31100,31100,31100,31100,0
|
|
20241018,180100,6136597600,31100,31100,31100,31100,0
|
|
20241018,180000,6136597600,31100,31100,31100,31100,0
|
|
20241018,175900,6136597600,31100,31100,31100,31100,8119
|
|
20241018,175800,6136597600,31100,31100,31100,31100,0
|
|
20241018,175700,6136597600,31100,31100,31100,31100,0
|
|
20241018,175600,6136597600,31100,31100,31100,31100,0
|
|
20241018,175500,6136597600,31100,31100,31100,31100,0
|
|
20241018,175400,6136597600,31100,31100,31100,31100,0
|
|
20241018,175300,6136597600,31100,31100,31100,31100,0
|
|
20241018,175200,6136597600,31100,31100,31100,31100,0
|
|
20241018,175100,6136597600,31100,31100,31100,31100,0
|
|
20241018,175000,6136597600,31100,31100,31100,31100,0
|
|
20241018,174900,6136597600,31100,31100,31100,31100,0
|
|
20241018,174800,6136597600,31100,31100,31100,31100,0
|
|
20241018,174700,6136597600,31100,31100,31100,31100,0
|
|
20241018,174600,6136597600,31100,31100,31100,31100,0
|
|
20241018,174500,6136597600,31100,31100,31100,31100,0
|
|
20241018,174400,6136597600,31100,31100,31100,31100,0
|
|
20241018,174300,6136597600,31100,31100,31100,31100,0
|
|
20241018,174200,6136597600,31100,31100,31100,31100,0
|
|
20241018,174100,6136597600,31100,31100,31100,31100,0
|
|
20241018,174000,6136597600,31100,31100,31100,31100,0
|
|
20241018,173900,6136597600,31100,31100,31100,31100,0
|
|
20241018,173800,6136597600,31100,31100,31100,31100,0
|
|
20241018,173700,6136597600,31100,31100,31100,31100,0
|
|
20241018,173600,6136597600,31100,31100,31100,31100,0
|
|
20241018,173500,6136597600,31100,31100,31100,31100,0
|
|
20241018,173400,6136597600,31100,31100,31100,31100,0
|
|
20241018,173300,6136597600,31100,31100,31100,31100,0
|
|
20241018,173200,6136597600,31100,31100,31100,31100,0
|
|
20241018,173100,6136597600,31100,31100,31100,31100,0
|
|
20241018,173000,6136597600,31100,31100,31100,31100,0
|
|
20241018,172900,6136597600,31100,31100,31100,31100,8119
|
|
20241018,172800,6136597600,31100,31100,31100,31100,0
|
|
20241018,172700,6136597600,31100,31100,31100,31100,0
|
|
20241018,172600,6136597600,31100,31100,31100,31100,0
|
|
20241018,172500,6136597600,31100,31100,31100,31100,0
|
|
20241018,172400,6136597600,31100,31100,31100,31100,0
|
|
20241018,172300,6136597600,31100,31100,31100,31100,0
|
|
20241018,172200,6136597600,31100,31100,31100,31100,0
|
|
20241018,172100,6136597600,31100,31100,31100,31100,0
|
|
20241018,172000,6136597600,31100,31100,31100,31100,0
|
|
20241018,171900,6136597600,31100,31100,31100,31100,0
|
|
20241018,171800,6136597600,31100,31100,31100,31100,0
|
|
20241018,171700,6136597600,31100,31100,31100,31100,0
|
|
20241018,171600,6136597600,31100,31100,31100,31100,0
|
|
20241018,171500,6136597600,31100,31100,31100,31100,0
|
|
20241018,171400,6136597600,31100,31100,31100,31100,0
|
|
20241018,171300,6136597600,31100,31100,31100,31100,0
|
|
20241018,171200,6136597600,31100,31100,31100,31100,0
|
|
20241018,171100,6136597600,31100,31100,31100,31100,0
|
|
20241018,171000,6136597600,31100,31100,31100,31100,0
|
|
20241018,170900,6136597600,31100,31100,31100,31100,0
|
|
20241018,170800,6136597600,31100,31100,31100,31100,0
|
|
20241018,170700,6136597600,31100,31100,31100,31100,0
|
|
20241018,170600,6136597600,31100,31100,31100,31100,0
|
|
20241018,170500,6136597600,31100,31100,31100,31100,0
|
|
20241018,170400,6136597600,31100,31100,31100,31100,0
|
|
20241018,170300,6136597600,31100,31100,31100,31100,0
|
|
20241018,170200,6136597600,31100,31100,31100,31100,0
|
|
20241018,170100,6136597600,31100,31100,31100,31100,0
|
|
20241018,170000,6136597600,31100,31100,31100,31100,0
|
|
20241018,165900,6136597600,31100,31100,31100,31100,8119
|
|
20241018,165800,6136597600,31100,31100,31100,31100,0
|
|
20241018,165700,6136597600,31100,31100,31100,31100,0
|
|
20241018,165600,6136597600,31100,31100,31100,31100,0
|
|
20241018,165500,6136597600,31100,31100,31100,31100,0
|
|
20241018,165400,6136597600,31100,31100,31100,31100,0
|
|
20241018,165300,6136597600,31100,31100,31100,31100,0
|
|
20241018,165200,6136597600,31100,31100,31100,31100,0
|
|
20241018,165100,6136597600,31100,31100,31100,31100,0
|
|
20241018,165000,6136597600,31100,31100,31100,31100,0
|
|
20241018,164900,6136597600,31100,31100,31100,31100,0
|
|
20241018,164800,6136597600,31100,31100,31100,31100,0
|
|
20241018,164700,6136597600,31100,31100,31100,31100,0
|
|
20241018,164600,6136597600,31100,31100,31100,31100,0
|
|
20241018,164500,6136597600,31100,31100,31100,31100,0
|
|
20241018,164400,6136597600,31100,31100,31100,31100,0
|
|
20241018,164300,6136597600,31100,31100,31100,31100,0
|
|
20241018,164200,6136597600,31100,31100,31100,31100,0
|
|
20241018,164100,6136597600,31100,31100,31100,31100,0
|
|
20241018,164000,6136597600,31100,31100,31100,31100,0
|
|
20241018,163900,6136597600,31100,31100,31100,31100,0
|
|
20241018,163800,6136597600,31100,31100,31100,31100,0
|
|
20241018,163700,6136597600,31100,31100,31100,31100,0
|
|
20241018,163600,6136597600,31100,31100,31100,31100,0
|
|
20241018,163500,6136597600,31100,31100,31100,31100,0
|
|
20241018,163400,6136597600,31100,31100,31100,31100,0
|
|
20241018,163300,6136597600,31100,31100,31100,31100,0
|
|
20241018,163200,6136597600,31100,31100,31100,31100,0
|
|
20241018,163100,6136597600,31100,31100,31100,31100,0
|
|
20241018,163000,6136597600,31100,31100,31100,31100,0
|
|
20241018,162900,6136597600,31100,31100,31100,31100,8119
|
|
20241018,162800,6136597600,31100,31100,31100,31100,0
|
|
20241018,162700,6136597600,31100,31100,31100,31100,0
|
|
20241018,162600,6136597600,31100,31100,31100,31100,0
|
|
20241018,162500,6136597600,31100,31100,31100,31100,0
|
|
20241018,162400,6136597600,31100,31100,31100,31100,0
|
|
20241018,162300,6136597600,31100,31100,31100,31100,0
|
|
20241018,162200,6136597600,31100,31100,31100,31100,0
|
|
20241018,162100,6136597600,31100,31100,31100,31100,0
|
|
20241018,162000,6136597600,31100,31100,31100,31100,0
|
|
20241018,161900,6136597600,31100,31100,31100,31100,0
|
|
20241018,161800,6136597600,31100,31100,31100,31100,0
|
|
20241018,161700,6136597600,31100,31100,31100,31100,0
|
|
20241018,161600,6136597600,31100,31100,31100,31100,0
|
|
20241018,161500,6136597600,31100,31100,31100,31100,0
|
|
20241018,161400,6136597600,31100,31100,31100,31100,0
|
|
20241018,161300,6136597600,31100,31100,31100,31100,0
|
|
20241018,161200,6136597600,31100,31100,31100,31100,0
|
|
20241018,161100,6136597600,31100,31100,31100,31100,0
|
|
20241018,161000,6136597600,31100,31100,31100,31100,0
|
|
20241018,160900,6136597600,31100,31100,31100,31100,0
|
|
20241018,160800,6136597600,31100,31100,31100,31100,0
|
|
20241018,160700,6136597600,31100,31100,31100,31100,0
|
|
20241018,160600,6136597600,31100,31100,31100,31100,0
|
|
20241018,160500,6136597600,31100,31100,31100,31100,0
|
|
20241018,160400,6136597600,31100,31100,31100,31100,0
|
|
20241018,160300,6136597600,31100,31100,31100,31100,0
|
|
20241018,160200,6136597600,31100,31100,31100,31100,0
|
|
20241018,160100,6136597600,31100,31100,31100,31100,0
|
|
20241018,160000,6136597600,31100,31100,31100,31100,0
|
|
20241018,155900,6136597600,31100,31100,31100,31100,8119
|
|
20241018,155800,6136597600,31100,31100,31100,31100,0
|
|
20241018,155700,6136597600,31100,31100,31100,31100,0
|
|
20241018,155600,6136597600,31100,31100,31100,31100,0
|
|
20241018,155500,6136597600,31100,31100,31100,31100,0
|
|
20241018,155400,6136597600,31100,31100,31100,31100,0
|
|
20241018,155300,6136597600,31100,31100,31100,31100,0
|
|
20241018,155200,6136597600,31100,31100,31100,31100,0
|
|
20241018,155100,6136597600,31100,31100,31100,31100,0
|
|
20241018,155000,6136597600,31100,31100,31100,31100,0
|
|
20241018,154900,6136597600,31100,31100,31100,31100,0
|
|
20241018,154800,6136597600,31100,31100,31100,31100,0
|
|
20241018,154700,6136597600,31100,31100,31100,31100,0
|
|
20241018,154600,6136597600,31100,31100,31100,31100,0
|
|
20241018,154500,6136597600,31100,31100,31100,31100,0
|
|
20241018,154400,6136597600,31100,31100,31100,31100,0
|
|
20241018,154300,6136597600,31100,31100,31100,31100,0
|
|
20241018,154200,6136597600,31100,31100,31100,31100,0
|
|
20241018,154100,6136597600,31100,31100,31100,31100,0
|
|
20241018,154000,6136597600,31100,31100,31100,31100,0
|
|
20241018,153900,6136597600,31100,31100,31100,31100,0
|
|
20241018,153800,6136597600,31100,31100,31100,31100,0
|
|
20241018,153700,6136597600,31100,31100,31100,31100,0
|
|
20241018,153600,6136597600,31100,31100,31100,31100,0
|
|
20241018,153500,6136597600,31100,31100,31100,31100,0
|
|
20241018,153400,6136597600,31100,31100,31100,31100,0
|
|
20241018,153300,6136597600,31100,31100,31100,31100,0
|
|
20241018,153200,6136597600,31100,31100,31100,31100,0
|
|
20241018,153100,6136597600,31100,31100,31100,31100,0
|
|
20241018,153000,6136597600,31100,31100,31100,31100,8119
|
|
20241018,152900,5884096700,31350,31350,31350,31350,0
|
|
20241018,152800,5884096700,31350,31350,31350,31350,0
|
|
20241018,152700,5884096700,31350,31350,31350,31350,0
|
|
20241018,152600,5884096700,31350,31350,31350,31350,0
|
|
20241018,152500,5884096700,31350,31350,31350,31350,0
|
|
20241018,152400,5884096700,31350,31350,31350,31350,0
|
|
20241018,152300,5884096700,31350,31350,31350,31350,0
|
|
20241018,152200,5884096700,31350,31350,31350,31350,0
|
|
20241018,152100,5884096700,31350,31350,31350,31350,0
|
|
20241018,152000,5884096700,31350,31350,31350,31350,0
|
|
20241018,151900,5884096700,31350,31350,31350,31200,386
|
|
20241018,151800,5872028800,31300,31400,31400,31200,711
|
|
20241018,151700,5849756400,31400,31350,31400,31250,1055
|
|
20241018,151600,5816678700,31350,31350,31400,31200,1672
|
|
20241018,151500,5764241200,31350,31250,31350,31200,940
|
|
20241018,151400,5734785800,31350,31350,31350,31200,749
|
|
20241018,151300,5711357350,31350,31350,31350,31250,678
|
|
20241018,151200,5690131350,31300,31300,31350,31250,524
|
|
20241018,151100,5673737550,31300,31300,31300,31250,491
|
|
20241018,151000,5658373200,31300,31200,31300,31150,684
|
|
20241018,150900,5637002400,31200,31300,31300,31200,201
|
|
20241018,150800,5630728200,31300,31250,31300,31200,894
|
|
20241018,150700,5602806700,31200,31300,31300,31200,488
|
|
20241018,150600,5587548750,31250,31250,31300,31200,170
|
|
20241018,150500,5582236500,31200,31250,31250,31200,328
|
|
20241018,150400,5571987050,31250,31250,31250,31200,609
|
|
20241018,150300,5552960200,31250,31300,31300,31200,187
|
|
20241018,150200,5547120700,31300,31250,31300,31150,358
|
|
20241018,150100,5535939450,31200,31200,31300,31150,393
|
|
20241018,150000,5523675650,31200,31200,31300,31100,436
|
|
20241018,145900,5510064300,31250,31300,31300,31200,359
|
|
20241018,145800,5498846300,31300,31200,31300,31150,267
|
|
20241018,145700,5490512250,31200,31250,31250,31200,571
|
|
20241018,145600,5472682200,31250,31250,31300,31200,478
|
|
20241018,145500,5457744700,31250,31250,31300,31200,257
|
|
20241018,145400,5449713750,31250,31250,31250,31250,359
|
|
20241018,145300,5438495000,31250,31250,31300,31200,246
|
|
20241018,145200,5430812100,31200,31250,31300,31200,447
|
|
20241018,145100,5416857450,31250,31250,31350,31150,687
|
|
20241018,145000,5395420500,31200,31350,31350,31150,548
|
|
20241018,144900,5378306600,31400,31400,31400,31150,265
|
|
20241018,144800,5370012000,31400,31400,31400,31150,570
|
|
20241018,144700,5352157400,31400,31250,31400,31200,758
|
|
20241018,144600,5328462400,31300,31400,31400,31200,375
|
|
20241018,144500,5316726400,31350,31350,31400,31200,677
|
|
20241018,144400,5295542100,31350,31350,31350,31250,411
|
|
20241018,144300,5282671350,31300,31300,31350,31250,550
|
|
20241018,144200,5265456700,31350,31300,31350,31300,444
|
|
20241018,144100,5251552400,31350,31250,31350,31250,181
|
|
20241018,144000,5245880150,31300,31400,31400,31200,654
|
|
20241018,143900,5225405550,31350,31300,31400,31300,615
|
|
20241018,143800,5206126800,31300,31350,31350,31250,227
|
|
20241018,143700,5199020400,31300,31300,31350,31200,590
|
|
20241018,143600,5180556100,31300,31350,31350,31250,500
|
|
20241018,143500,5164908600,31350,31300,31350,31200,554
|
|
20241018,143400,5147599950,31250,31250,31350,31250,353
|
|
20241018,143300,5136555250,31300,31250,31300,31200,473
|
|
20241018,143200,5121774350,31250,31250,31250,31200,288
|
|
20241018,143100,5112779650,31250,31200,31300,31200,592
|
|
20241018,143000,5094284350,31200,31200,31300,31150,581
|
|
20241018,142900,5076131200,31150,31250,31350,31150,670
|
|
20241018,142800,5055205300,31350,31300,31350,31250,411
|
|
20241018,142700,5042345050,31250,31250,31300,31250,756
|
|
20241018,142600,5018698100,31250,31250,31350,31250,566
|
|
20241018,142500,5000992750,31250,31250,31350,31200,378
|
|
20241018,142400,4989169800,31250,31200,31300,31200,381
|
|
20241018,142300,4977267600,31200,31300,31300,31150,352
|
|
20241018,142200,4966264500,31300,31250,31300,31150,682
|
|
20241018,142100,4944968300,31250,31300,31300,31150,635
|
|
20241018,142000,4925126550,31300,31250,31300,31200,1327
|
|
20241018,141900,4883649150,31250,31300,31300,31200,742
|
|
20241018,141800,4860463450,31300,31150,31300,31100,2008
|
|
20241018,141700,4797853300,31150,31250,31250,31150,485
|
|
20241018,141600,4782715950,31150,31200,31300,31150,798
|
|
20241018,141500,4757826850,31200,31250,31300,31150,351
|
|
20241018,141400,4746861000,31250,31100,31250,31100,1552
|
|
20241018,141300,4698469300,31100,31150,31300,31050,569
|
|
20241018,141200,4680738450,31150,31200,31300,31100,372
|
|
20241018,141100,4669137900,31150,31150,31300,31150,523
|
|
20241018,141000,4652811700,31150,31250,31250,31100,610
|
|
20241018,140900,4633771800,31250,31250,31250,31050,247
|
|
20241018,140800,4626069050,31150,31150,31250,31050,2147
|
|
20241018,140700,4559293900,31200,31200,31250,31050,2193
|
|
20241018,140600,4490971200,31200,31250,31300,31200,457
|
|
20241018,140500,4476703300,31250,31250,31300,31150,553
|
|
20241018,140400,4459431250,31100,31200,31300,31100,1248
|
|
20241018,140300,4420544300,31250,31200,31250,31150,989
|
|
20241018,140200,4389661100,31200,31200,31250,31150,649
|
|
20241018,140100,4369412450,31200,31150,31200,31100,1371
|
|
20241018,140000,4326705800,31100,31100,31100,31100,995
|
|
20241018,135900,4295761300,31100,31050,31100,31050,1566
|
|
20241018,135800,4247116500,31050,31000,31050,30950,1211
|
|
20241018,135700,4209604050,31000,30950,31000,30900,2032
|
|
20241018,135600,4146629150,30950,30950,31000,30950,374
|
|
20241018,135500,4135037650,30950,30950,31000,30950,161
|
|
20241018,135400,4130052250,31000,31000,31000,30900,566
|
|
20241018,135300,4112532400,31000,31000,31000,30950,642
|
|
20241018,135200,4092631550,31000,31000,31000,30950,136
|
|
20241018,135100,4088415650,30950,31000,31000,30950,352
|
|
20241018,135000,4077505050,31000,31000,31000,30950,292
|
|
20241018,134900,4068454450,31000,30950,31000,30950,96
|
|
20241018,134800,4065479350,30950,30950,31000,30950,328
|
|
20241018,134700,4055316850,30900,30950,30950,30900,1147
|
|
20241018,134600,4019828800,30950,30950,30950,30900,161
|
|
20241018,134500,4014847900,30950,30900,30950,30900,352
|
|
20241018,134400,4003960950,30900,30950,30950,30900,283
|
|
20241018,134300,3995202150,30950,30850,30950,30850,360
|
|
20241018,134200,3984090550,30850,30850,30850,30850,438
|
|
20241018,134100,3970578250,30850,30900,31000,30850,715
|
|
20241018,134000,3948501450,30900,30900,30900,30850,996
|
|
20241018,133900,3917725650,30850,30850,30900,30850,712
|
|
20241018,133800,3895760350,30850,30850,30850,30800,91
|
|
20241018,133700,3892953350,30850,30750,30850,30750,472
|
|
20241018,133600,3878405050,30750,30800,30850,30750,244
|
|
20241018,133500,3870889250,30800,30850,30850,30800,326
|
|
20241018,133400,3860841900,30850,30850,30850,30800,447
|
|
20241018,133300,3847052150,30850,30950,31000,30750,3549
|
|
20241018,133200,3737504400,30950,30900,30950,30800,129
|
|
20241018,133100,3733516700,30900,30900,30950,30850,382
|
|
20241018,133000,3721704150,30900,30900,30950,30850,211
|
|
20241018,132900,3715190000,30900,30900,30950,30800,183
|
|
20241018,132800,3709538250,30900,30850,30900,30850,61
|
|
20241018,132700,3707654150,30900,30850,30900,30850,157
|
|
20241018,132600,3702808900,30850,30850,30850,30800,65
|
|
20241018,132500,3700803700,30850,30900,30900,30850,140
|
|
20241018,132400,3696484300,30900,30900,30950,30850,107
|
|
20241018,132300,3693175100,30850,30850,30950,30850,214
|
|
20241018,132200,3686559800,30900,30850,30900,30800,347
|
|
20241018,132100,3675852400,30900,30850,30900,30800,200
|
|
20241018,132000,3669681350,30850,30850,30850,30850,45
|
|
20241018,131900,3668293100,30850,30850,30900,30850,179
|
|
20241018,131800,3662769100,30900,30850,30900,30850,80
|
|
20241018,131700,3660299500,30850,30850,30850,30800,299
|
|
20241018,131600,3651075400,30850,30850,30850,30850,39
|
|
20241018,131500,3649872250,30850,30900,30900,30800,199
|
|
20241018,131400,3643733950,30800,30850,30900,30800,65
|
|
20241018,131300,3641727350,30850,30850,30900,30800,224
|
|
20241018,131200,3634819150,30850,30850,30850,30850,32
|
|
20241018,131100,3633831950,30850,30850,30850,30800,131
|
|
20241018,131000,3629791300,30850,30850,30850,30800,267
|
|
20241018,130900,3621565550,30850,30800,30850,30800,139
|
|
20241018,130800,3617277600,30850,30900,30900,30800,402
|
|
20241018,130700,3604880000,30850,30850,30900,30800,138
|
|
20241018,130600,3600621100,30850,30800,30900,30800,505
|
|
20241018,130500,3585065200,30850,30850,30850,30850,141
|
|
20241018,130400,3580715350,30850,30850,30850,30850,216
|
|
20241018,130300,3574051750,30800,30850,30850,30800,71
|
|
20241018,130200,3571861800,30850,30850,30850,30850,222
|
|
20241018,130100,3565013100,30850,30850,30850,30850,66
|
|
20241018,130000,3562977000,30850,30850,30850,30850,45
|
|
20241018,125900,3561588750,30850,30850,30850,30850,147
|
|
20241018,125800,3557053800,30850,30900,30900,30800,546
|
|
20241018,125700,3540224450,30900,30900,30900,30900,49
|
|
20241018,125600,3538710350,30850,30850,30900,30800,122
|
|
20241018,125500,3534946000,30850,30900,30900,30800,167
|
|
20241018,125400,3529799500,30800,30850,30900,30800,425
|
|
20241018,125300,3516703150,30850,30800,30850,30800,40
|
|
20241018,125200,3515469200,30850,30900,30900,30850,223
|
|
20241018,125100,3508588450,30900,30900,30900,30850,50
|
|
20241018,125000,3507044050,30900,30800,30900,30750,541
|
|
20241018,124900,3490381700,30800,30850,30900,30800,76
|
|
20241018,124800,3488036400,30850,30850,30900,30850,154
|
|
20241018,124700,3483285150,30850,30900,30900,30850,230
|
|
20241018,124600,3476187300,30900,30800,30900,30800,100
|
|
20241018,124500,3473099400,30800,30900,30900,30800,90
|
|
20241018,124400,3470323550,30900,30950,30950,30750,2806
|
|
20241018,124300,3383834750,30950,30950,30950,30900,41
|
|
20241018,124200,3382565850,30950,30950,30950,30950,52
|
|
20241018,124100,3380956450,30900,30900,30900,30900,43
|
|
20241018,124000,3379627750,30900,30950,30950,30900,218
|
|
20241018,123900,3372885050,30950,30950,30950,30850,286
|
|
20241018,123800,3364047350,30950,30950,30950,30850,169
|
|
20241018,123700,3358823700,30950,30950,30950,30900,44
|
|
20241018,123600,3357462500,30950,30900,30950,30900,130
|
|
20241018,123500,3353439550,30900,30900,30950,30900,139
|
|
20241018,123400,3349142100,30950,30900,30950,30900,195
|
|
20241018,123300,3343111750,30900,30950,30950,30850,304
|
|
20241018,123200,3333716900,30950,31000,31000,30900,255
|
|
20241018,123100,3325827900,31000,31000,31000,31000,76
|
|
20241018,123000,3323471900,31000,31000,31000,30950,122
|
|
20241018,122900,3319690750,31000,31000,31000,30950,102
|
|
20241018,122800,3316528850,30950,30950,30950,30900,311
|
|
20241018,122700,3306908050,30900,30950,30950,30900,59
|
|
20241018,122600,3305084900,30950,30900,30950,30850,239
|
|
20241018,122500,3297701150,30950,30850,30950,30850,107
|
|
20241018,122400,3294393500,30850,31000,31000,30850,124
|
|
20241018,122300,3290562300,31000,30850,31000,30800,260
|
|
20241018,122200,3282541900,30850,30850,30850,30850,57
|
|
20241018,122100,3280783450,30850,30850,30850,30850,37
|
|
20241018,122000,3279642000,30850,30850,30850,30800,161
|
|
20241018,121900,3274676750,30800,30850,30900,30800,332
|
|
20241018,121800,3264444200,30900,30800,30950,30750,1332
|
|
20241018,121700,3223343550,30800,30900,30900,30750,1954
|
|
20241018,121600,3163134700,31000,31000,31000,30900,71
|
|
20241018,121500,3160937300,31000,30900,31000,30900,49
|
|
20241018,121400,3159422100,30900,30900,30900,30850,182
|
|
20241018,121300,3153803350,30900,30850,30900,30850,191
|
|
20241018,121200,3147902050,30850,30900,31000,30850,208
|
|
20241018,121100,3141478550,30900,30900,31000,30900,110
|
|
20241018,121000,3138075150,30900,30900,31000,30900,78
|
|
20241018,120900,3135662350,30900,30950,30950,30900,128
|
|
20241018,120800,3131702000,30950,30900,31000,30850,67
|
|
20241018,120700,3129629800,30900,30950,30950,30850,236
|
|
20241018,120600,3122337550,30950,30950,30950,30900,43
|
|
20241018,120500,3121007200,30950,30950,30950,30900,243
|
|
20241018,120400,3113491550,30950,30950,30950,30950,51
|
|
20241018,120300,3111913100,30900,30950,30950,30850,271
|
|
20241018,120200,3103536400,30950,30900,30950,30900,118
|
|
20241018,120100,3099887750,30900,30950,30950,30900,59
|
|
20241018,120000,3098062300,30950,30950,30950,30850,123
|
|
20241018,115900,3094256600,30850,30850,30950,30850,376
|
|
20241018,115800,3082652100,30950,30950,30950,30850,74
|
|
20241018,115700,3080363750,30850,30900,30950,30850,409
|
|
20241018,115600,3067726700,30900,30900,30900,30850,51
|
|
20241018,115500,3066151350,30900,30900,30900,30850,134
|
|
20241018,115400,3062011300,30900,30850,30900,30850,108
|
|
20241018,115300,3058674750,30950,30850,30950,30800,2047
|
|
20241018,115200,2995499800,30900,30950,30950,30800,209
|
|
20241018,115100,2989052150,30850,30850,30950,30850,254
|
|
20241018,115000,2981209800,30900,30900,30950,30850,544
|
|
20241018,114900,2964414100,30950,30950,30950,30850,220
|
|
20241018,114800,2957606100,30950,30950,30950,30900,74
|
|
20241018,114700,2955317150,30950,30900,30950,30900,226
|
|
20241018,114600,2948328200,30950,30950,31000,30900,112
|
|
20241018,114500,2944861150,31000,31000,31000,30950,333
|
|
20241018,114400,2934548600,30950,30950,31000,30850,1472
|
|
20241018,114300,2889092400,30950,30900,31050,30900,129
|
|
20241018,114200,2885094500,30950,31000,31050,30900,128
|
|
20241018,114100,2881127850,30950,31000,31000,30900,941
|
|
20241018,114000,2852003750,31000,31050,31050,30950,80
|
|
20241018,113900,2849525400,31000,31100,31100,31000,622
|
|
20241018,113800,2830240250,31000,31000,31100,31000,64
|
|
20241018,113700,2828251150,31050,31050,31100,31050,332
|
|
20241018,113600,2817941300,31050,31050,31050,31000,184
|
|
20241018,113500,2812228650,31050,31050,31050,31000,62
|
|
20241018,113400,2810304250,31050,31050,31050,31000,156
|
|
20241018,113300,2805462700,31050,31050,31050,31000,87
|
|
20241018,113200,2802763650,31050,31050,31050,30950,77
|
|
20241018,113100,2800375550,31050,31050,31050,30950,138
|
|
20241018,113000,2796096100,31050,31050,31050,31000,133
|
|
20241018,112900,2791971350,30950,31050,31050,30950,64
|
|
20241018,112800,2789987750,31100,31100,31100,30950,146
|
|
20241018,112700,2785456700,30950,31000,31100,30950,88
|
|
20241018,112600,2782729050,31000,30950,31050,30950,81
|
|
20241018,112500,2780219600,31050,31050,31050,30900,42
|
|
20241018,112400,2778917300,30850,30950,31050,30850,2467
|
|
20241018,112300,2702630350,31000,30950,31050,30950,232
|
|
20241018,112200,2695437000,31000,30950,31050,30950,465
|
|
20241018,112100,2681021800,30950,31000,31000,30950,59
|
|
20241018,112000,2679193400,31000,31000,31000,30950,67
|
|
20241018,111900,2677116950,31000,31000,31000,30950,221
|
|
20241018,111800,2670266600,31000,31000,31000,30950,168
|
|
20241018,111700,2665059150,31000,31000,31000,31000,131
|
|
20241018,111600,2660998150,31000,31000,31000,31000,93
|
|
20241018,111500,2658115150,31000,31050,31150,31000,797
|
|
20241018,111400,2633402250,31150,31000,31150,31000,331
|
|
20241018,111300,2623138700,31150,31150,31200,31100,88
|
|
20241018,111200,2620397350,31100,31200,31200,31100,19
|
|
20241018,111100,2619804750,31150,31100,31150,31100,314
|
|
20241018,111000,2610023700,31150,31100,31150,31000,97
|
|
20241018,110900,2607009200,31050,31050,31100,31050,19
|
|
20241018,110800,2606418500,31100,31100,31100,31100,33
|
|
20241018,110700,2605392200,31050,31050,31050,31050,130
|
|
20241018,110600,2601355700,31100,31000,31150,31000,43
|
|
20241018,110500,2600019750,31100,31050,31100,31050,49
|
|
20241018,110400,2598497350,31050,31050,31050,31000,28
|
|
20241018,110300,2597628100,31050,31050,31150,31050,78
|
|
20241018,110200,2595203300,31050,31150,31150,31050,81
|
|
20241018,110100,2592685750,31000,31150,31150,31000,97
|
|
20241018,110000,2589664350,31150,31100,31150,31100,349
|
|
20241018,105900,2578809950,31000,31050,31100,31000,70
|
|
20241018,105800,2576636450,31100,31100,31100,31050,160
|
|
20241018,105700,2571667100,31050,31100,31100,31050,342
|
|
20241018,105600,2561046750,31100,31100,31100,31050,47
|
|
20241018,105500,2559586150,31100,31150,31150,31050,98
|
|
20241018,105400,2556539300,31150,31100,31150,31050,387
|
|
20241018,105300,2544505650,31150,31150,31150,31150,28
|
|
20241018,105200,2543633450,31100,31150,31150,31100,47
|
|
20241018,105100,2542170550,31100,31150,31150,31100,24
|
|
20241018,105000,2541423750,31150,31100,31150,31050,559
|
|
20241018,104900,2524046350,31100,31150,31150,31100,183
|
|
20241018,104800,2518353800,31150,31200,31200,31150,54
|
|
20241018,104700,2516670750,31200,31150,31200,31150,173
|
|
20241018,104600,2511279600,31150,31200,31200,31150,340
|
|
20241018,104500,2500684100,31200,31150,31200,31150,782
|
|
20241018,104400,2476311950,31150,31150,31200,31150,37
|
|
20241018,104300,2475158200,31150,31150,31200,31100,200
|
|
20241018,104200,2468927750,31150,31100,31150,31100,258
|
|
20241018,104100,2460903450,31100,31100,31100,31050,74
|
|
20241018,104000,2458602800,31100,31100,31100,31100,35
|
|
20241018,103900,2457514300,31100,31050,31100,31050,67
|
|
20241018,103800,2455431450,31050,31100,31100,31050,246
|
|
20241018,103700,2447792850,31100,31050,31100,31050,17
|
|
20241018,103600,2447264300,31050,31100,31100,31050,30
|
|
20241018,103500,2446332200,31100,31100,31100,31100,29
|
|
20241018,103400,2445430300,31100,31100,31100,31100,20
|
|
20241018,103300,2444808300,31100,31100,31100,31100,110
|
|
20241018,103200,2441387300,31100,31100,31100,31100,68
|
|
20241018,103100,2439272500,31100,31100,31100,31100,18
|
|
20241018,103000,2438712700,31100,31050,31100,31050,55
|
|
20241018,102900,2437003850,31050,31050,31050,31050,23
|
|
20241018,102800,2436289700,31050,30950,31100,30850,3053
|
|
20241018,102700,2341707800,30950,31050,31050,30950,2665
|
|
20241018,102600,2259127000,31050,31050,31050,31000,297
|
|
20241018,102500,2249914100,31050,31050,31050,31000,250
|
|
20241018,102400,2242160500,31050,31000,31050,31000,435
|
|
20241018,102300,2228660500,31000,31100,31150,31000,2867
|
|
20241018,102200,2139538700,31100,31150,31150,31100,931
|
|
20241018,102100,2110576750,31150,31150,31150,31100,855
|
|
20241018,102000,2083944150,31150,31150,31150,31150,3
|
|
20241018,101900,2083850700,31200,31200,31200,31200,801
|
|
20241018,101800,2058859500,31200,31200,31200,31200,0
|
|
20241018,101700,2058859500,31200,31200,31200,31200,7
|
|
20241018,101600,2058641100,31200,31200,31200,31200,235
|
|
20241018,101500,2051309100,31200,31200,31250,31200,16
|
|
20241018,101400,2050809800,31250,31250,31250,31250,70
|
|
20241018,101300,2048622300,31250,31200,31250,31200,211
|
|
20241018,101200,2042039050,31200,31200,31200,31200,109
|
|
20241018,101100,2038638250,31150,31200,31250,31150,699
|
|
20241018,101000,2016830500,31200,31200,31200,31200,18
|
|
20241018,100900,2016268900,31200,31250,31250,31200,10
|
|
20241018,100800,2015956450,31250,31250,31250,31250,12
|
|
20241018,100700,2015581450,31250,31200,31250,31200,78
|
|
20241018,100600,2013147800,31200,31200,31200,31200,27
|
|
20241018,100500,2012305400,31250,31150,31250,31150,122
|
|
20241018,100400,2008503800,31200,31200,31200,31200,114
|
|
20241018,100300,2004947000,31200,31200,31200,31200,10
|
|
20241018,100200,2004635000,31200,31200,31200,31200,88
|
|
20241018,100100,2001889400,31200,31150,31200,31150,141
|
|
20241018,100000,1997497200,31100,31150,31150,31100,85
|
|
20241018,095900,1994849750,31150,31200,31200,31150,844
|
|
20241018,095800,1968558650,31150,31150,31200,31150,498
|
|
20241018,095700,1953033450,31150,31100,31200,31100,1416
|
|
20241018,095600,1908922950,31150,31100,31150,31100,252
|
|
20241018,095500,1901074250,31100,31100,31150,31100,1026
|
|
20241018,095400,1869165600,31100,31100,31150,31050,235
|
|
20241018,095300,1861857100,31100,31150,31150,31100,2678
|
|
20241018,095200,1778566900,31150,31150,31200,31150,654
|
|
20241018,095100,1758194500,31150,31150,31200,31150,52
|
|
20241018,095000,1756573050,31200,31100,31200,31100,550
|
|
20241018,094900,1739438000,31100,31100,31150,31050,335
|
|
20241018,094800,1729021700,31100,31100,31100,31050,1505
|
|
20241018,094700,1682270900,31100,31150,31150,31100,1371
|
|
20241018,094600,1639631750,31150,31200,31200,31150,2895
|
|
20241018,094500,1549451650,31200,31300,31300,31200,321
|
|
20241018,094400,1539433550,31300,31250,31300,31250,223
|
|
20241018,094300,1532454300,31300,31300,31300,31150,4218
|
|
20241018,094200,1400861450,31350,31350,31350,31300,459
|
|
20241018,094100,1386486150,31350,31350,31350,31350,2
|
|
20241018,094000,1386423450,31350,31350,31350,31350,3
|
|
20241018,093900,1386329400,31350,31350,31350,31350,492
|
|
20241018,093800,1370905200,31400,31400,31400,31400,133
|
|
20241018,093700,1366729000,31400,31450,31450,31400,200
|
|
20241018,093600,1360440500,31450,31450,31450,31450,194
|
|
20241018,093500,1354339200,31400,31400,31400,31400,2
|
|
20241018,093400,1354276400,31400,31450,31450,31350,105
|
|
20241018,093300,1350974750,31450,31300,31450,31300,86
|
|
20241018,093200,1348273650,31300,31400,31400,31300,765
|
|
20241018,093100,1324264100,31400,31350,31400,31350,26
|
|
20241018,093000,1323448700,31300,31350,31350,31300,17
|
|
20241018,092900,1322916550,31400,31300,31400,31300,137
|
|
20241018,092800,1318625250,31300,31350,31400,31300,300
|
|
20241018,092700,1309228650,31400,31400,31400,31400,1
|
|
20241018,092600,1309197250,31400,31400,31400,31200,2461
|
|
20241018,092500,1232274150,31400,31400,31450,31300,844
|
|
20241018,092400,1205819850,31350,31350,31350,31350,281
|
|
20241018,092300,1197010500,31400,31300,31400,31300,1278
|
|
20241018,092200,1156940700,31300,31200,31300,31200,460
|
|
20241018,092100,1142570000,31200,31300,31350,31150,1836
|
|
20241018,092000,1085263100,31300,31200,31350,31100,1779
|
|
20241018,091900,1029691000,31200,31250,31350,31100,2977
|
|
20241018,091800,936718650,31250,31400,31450,31250,787
|
|
20241018,091700,912052100,31400,31400,31400,31200,3699
|
|
20241018,091600,796071450,31350,31500,31500,31350,790
|
|
20241018,091500,771257550,31500,31500,31550,31450,1137
|
|
20241018,091400,735439800,31500,31500,31550,31450,2676
|
|
20241018,091300,651217550,31550,31550,31550,31450,1641
|
|
20241018,091200,599488800,31550,31650,31650,31550,1390
|
|
20241018,091100,555553700,31650,31600,31700,31600,1078
|
|
20241018,091000,521417950,31650,31700,31700,31600,985
|
|
20241018,090900,490243000,31700,31750,31750,31700,495
|
|
20241018,090800,474550400,31750,31650,31750,31650,809
|
|
20241018,090700,448925200,31650,31900,31900,31650,5605
|
|
20241018,090600,270971750,31850,31800,31850,31800,339
|
|
20241018,090500,260185750,31800,31900,31900,31800,997
|
|
20241018,090400,228451100,31850,31900,31900,31850,1620
|
|
20241018,090300,176823400,31850,31950,32000,31850,886
|
|
20241018,090200,148534750,31900,31950,32100,31900,951
|
|
20241018,090100,118061400,31950,31900,31950,31900,178
|
|
20241018,090000,112382450,31900,31900,32050,31900,3102
|