754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,213100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,213000,6568617250,31400,31400,31400,31400,0
|
|
20241022,212900,6568617250,31400,31400,31400,31400,0
|
|
20241022,212800,6568617250,31400,31400,31400,31400,0
|
|
20241022,212700,6568617250,31400,31400,31400,31400,0
|
|
20241022,212600,6568617250,31400,31400,31400,31400,0
|
|
20241022,212500,6568617250,31400,31400,31400,31400,0
|
|
20241022,212400,6568617250,31400,31400,31400,31400,0
|
|
20241022,212300,6568617250,31400,31400,31400,31400,0
|
|
20241022,212200,6568617250,31400,31400,31400,31400,0
|
|
20241022,212100,6568617250,31400,31400,31400,31400,0
|
|
20241022,212000,6568617250,31400,31400,31400,31400,0
|
|
20241022,211900,6568617250,31400,31400,31400,31400,0
|
|
20241022,211800,6568617250,31400,31400,31400,31400,0
|
|
20241022,211700,6568617250,31400,31400,31400,31400,0
|
|
20241022,211600,6568617250,31400,31400,31400,31400,0
|
|
20241022,211500,6568617250,31400,31400,31400,31400,0
|
|
20241022,211400,6568617250,31400,31400,31400,31400,0
|
|
20241022,211300,6568617250,31400,31400,31400,31400,0
|
|
20241022,211200,6568617250,31400,31400,31400,31400,0
|
|
20241022,211100,6568617250,31400,31400,31400,31400,0
|
|
20241022,211000,6568617250,31400,31400,31400,31400,0
|
|
20241022,210900,6568617250,31400,31400,31400,31400,0
|
|
20241022,210800,6568617250,31400,31400,31400,31400,0
|
|
20241022,210700,6568617250,31400,31400,31400,31400,0
|
|
20241022,210600,6568617250,31400,31400,31400,31400,0
|
|
20241022,210500,6568617250,31400,31400,31400,31400,0
|
|
20241022,210400,6568617250,31400,31400,31400,31400,0
|
|
20241022,210300,6568617250,31400,31400,31400,31400,0
|
|
20241022,210200,6568617250,31400,31400,31400,31400,0
|
|
20241022,210100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,210000,6568617250,31400,31400,31400,31400,0
|
|
20241022,205900,6568617250,31400,31400,31400,31400,0
|
|
20241022,205800,6568617250,31400,31400,31400,31400,0
|
|
20241022,205700,6568617250,31400,31400,31400,31400,0
|
|
20241022,205600,6568617250,31400,31400,31400,31400,0
|
|
20241022,205500,6568617250,31400,31400,31400,31400,0
|
|
20241022,205400,6568617250,31400,31400,31400,31400,0
|
|
20241022,205300,6568617250,31400,31400,31400,31400,0
|
|
20241022,205200,6568617250,31400,31400,31400,31400,0
|
|
20241022,205100,6568617250,31400,31400,31400,31400,0
|
|
20241022,205000,6568617250,31400,31400,31400,31400,0
|
|
20241022,204900,6568617250,31400,31400,31400,31400,0
|
|
20241022,204800,6568617250,31400,31400,31400,31400,0
|
|
20241022,204700,6568617250,31400,31400,31400,31400,0
|
|
20241022,204600,6568617250,31400,31400,31400,31400,0
|
|
20241022,204500,6568617250,31400,31400,31400,31400,0
|
|
20241022,204400,6568617250,31400,31400,31400,31400,0
|
|
20241022,204300,6568617250,31400,31400,31400,31400,0
|
|
20241022,204200,6568617250,31400,31400,31400,31400,0
|
|
20241022,204100,6568617250,31400,31400,31400,31400,0
|
|
20241022,204000,6568617250,31400,31400,31400,31400,0
|
|
20241022,203900,6568617250,31400,31400,31400,31400,0
|
|
20241022,203800,6568617250,31400,31400,31400,31400,0
|
|
20241022,203700,6568617250,31400,31400,31400,31400,0
|
|
20241022,203600,6568617250,31400,31400,31400,31400,0
|
|
20241022,203500,6568617250,31400,31400,31400,31400,0
|
|
20241022,203400,6568617250,31400,31400,31400,31400,0
|
|
20241022,203300,6568617250,31400,31400,31400,31400,0
|
|
20241022,203200,6568617250,31400,31400,31400,31400,0
|
|
20241022,203100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,203000,6568617250,31400,31400,31400,31400,0
|
|
20241022,202900,6568617250,31400,31400,31400,31400,0
|
|
20241022,202800,6568617250,31400,31400,31400,31400,0
|
|
20241022,202700,6568617250,31400,31400,31400,31400,0
|
|
20241022,202600,6568617250,31400,31400,31400,31400,0
|
|
20241022,202500,6568617250,31400,31400,31400,31400,0
|
|
20241022,202400,6568617250,31400,31400,31400,31400,0
|
|
20241022,202300,6568617250,31400,31400,31400,31400,0
|
|
20241022,202200,6568617250,31400,31400,31400,31400,0
|
|
20241022,202100,6568617250,31400,31400,31400,31400,0
|
|
20241022,202000,6568617250,31400,31400,31400,31400,0
|
|
20241022,201900,6568617250,31400,31400,31400,31400,0
|
|
20241022,201800,6568617250,31400,31400,31400,31400,0
|
|
20241022,201700,6568617250,31400,31400,31400,31400,0
|
|
20241022,201600,6568617250,31400,31400,31400,31400,0
|
|
20241022,201500,6568617250,31400,31400,31400,31400,0
|
|
20241022,201400,6568617250,31400,31400,31400,31400,0
|
|
20241022,201300,6568617250,31400,31400,31400,31400,0
|
|
20241022,201200,6568617250,31400,31400,31400,31400,0
|
|
20241022,201100,6568617250,31400,31400,31400,31400,0
|
|
20241022,201000,6568617250,31400,31400,31400,31400,0
|
|
20241022,200900,6568617250,31400,31400,31400,31400,0
|
|
20241022,200800,6568617250,31400,31400,31400,31400,0
|
|
20241022,200700,6568617250,31400,31400,31400,31400,0
|
|
20241022,200600,6568617250,31400,31400,31400,31400,0
|
|
20241022,200500,6568617250,31400,31400,31400,31400,0
|
|
20241022,200400,6568617250,31400,31400,31400,31400,0
|
|
20241022,200300,6568617250,31400,31400,31400,31400,0
|
|
20241022,200200,6568617250,31400,31400,31400,31400,0
|
|
20241022,200100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,200000,6568617250,31400,31400,31400,31400,0
|
|
20241022,195900,6568617250,31400,31400,31400,31400,0
|
|
20241022,195800,6568617250,31400,31400,31400,31400,0
|
|
20241022,195700,6568617250,31400,31400,31400,31400,0
|
|
20241022,195600,6568617250,31400,31400,31400,31400,0
|
|
20241022,195500,6568617250,31400,31400,31400,31400,0
|
|
20241022,195400,6568617250,31400,31400,31400,31400,0
|
|
20241022,195300,6568617250,31400,31400,31400,31400,0
|
|
20241022,195200,6568617250,31400,31400,31400,31400,0
|
|
20241022,195100,6568617250,31400,31400,31400,31400,0
|
|
20241022,195000,6568617250,31400,31400,31400,31400,0
|
|
20241022,194900,6568617250,31400,31400,31400,31400,0
|
|
20241022,194800,6568617250,31400,31400,31400,31400,0
|
|
20241022,194700,6568617250,31400,31400,31400,31400,0
|
|
20241022,194600,6568617250,31400,31400,31400,31400,0
|
|
20241022,194500,6568617250,31400,31400,31400,31400,0
|
|
20241022,194400,6568617250,31400,31400,31400,31400,0
|
|
20241022,194300,6568617250,31400,31400,31400,31400,0
|
|
20241022,194200,6568617250,31400,31400,31400,31400,0
|
|
20241022,194100,6568617250,31400,31400,31400,31400,0
|
|
20241022,194000,6568617250,31400,31400,31400,31400,0
|
|
20241022,193900,6568617250,31400,31400,31400,31400,0
|
|
20241022,193800,6568617250,31400,31400,31400,31400,0
|
|
20241022,193700,6568617250,31400,31400,31400,31400,0
|
|
20241022,193600,6568617250,31400,31400,31400,31400,0
|
|
20241022,193500,6568617250,31400,31400,31400,31400,0
|
|
20241022,193400,6568617250,31400,31400,31400,31400,0
|
|
20241022,193300,6568617250,31400,31400,31400,31400,0
|
|
20241022,193200,6568617250,31400,31400,31400,31400,0
|
|
20241022,193100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,193000,6568617250,31400,31400,31400,31400,0
|
|
20241022,192900,6568617250,31400,31400,31400,31400,0
|
|
20241022,192800,6568617250,31400,31400,31400,31400,0
|
|
20241022,192700,6568617250,31400,31400,31400,31400,0
|
|
20241022,192600,6568617250,31400,31400,31400,31400,0
|
|
20241022,192500,6568617250,31400,31400,31400,31400,0
|
|
20241022,192400,6568617250,31400,31400,31400,31400,0
|
|
20241022,192300,6568617250,31400,31400,31400,31400,0
|
|
20241022,192200,6568617250,31400,31400,31400,31400,0
|
|
20241022,192100,6568617250,31400,31400,31400,31400,0
|
|
20241022,192000,6568617250,31400,31400,31400,31400,0
|
|
20241022,191900,6568617250,31400,31400,31400,31400,0
|
|
20241022,191800,6568617250,31400,31400,31400,31400,0
|
|
20241022,191700,6568617250,31400,31400,31400,31400,0
|
|
20241022,191600,6568617250,31400,31400,31400,31400,0
|
|
20241022,191500,6568617250,31400,31400,31400,31400,0
|
|
20241022,191400,6568617250,31400,31400,31400,31400,0
|
|
20241022,191300,6568617250,31400,31400,31400,31400,0
|
|
20241022,191200,6568617250,31400,31400,31400,31400,0
|
|
20241022,191100,6568617250,31400,31400,31400,31400,0
|
|
20241022,191000,6568617250,31400,31400,31400,31400,0
|
|
20241022,190900,6568617250,31400,31400,31400,31400,0
|
|
20241022,190800,6568617250,31400,31400,31400,31400,0
|
|
20241022,190700,6568617250,31400,31400,31400,31400,0
|
|
20241022,190600,6568617250,31400,31400,31400,31400,0
|
|
20241022,190500,6568617250,31400,31400,31400,31400,0
|
|
20241022,190400,6568617250,31400,31400,31400,31400,0
|
|
20241022,190300,6568617250,31400,31400,31400,31400,0
|
|
20241022,190200,6568617250,31400,31400,31400,31400,0
|
|
20241022,190100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,190000,6568617250,31400,31400,31400,31400,0
|
|
20241022,185900,6568617250,31400,31400,31400,31400,0
|
|
20241022,185800,6568617250,31400,31400,31400,31400,0
|
|
20241022,185700,6568617250,31400,31400,31400,31400,0
|
|
20241022,185600,6568617250,31400,31400,31400,31400,0
|
|
20241022,185500,6568617250,31400,31400,31400,31400,0
|
|
20241022,185400,6568617250,31400,31400,31400,31400,0
|
|
20241022,185300,6568617250,31400,31400,31400,31400,0
|
|
20241022,185200,6568617250,31400,31400,31400,31400,0
|
|
20241022,185100,6568617250,31400,31400,31400,31400,0
|
|
20241022,185000,6568617250,31400,31400,31400,31400,0
|
|
20241022,184900,6568617250,31400,31400,31400,31400,0
|
|
20241022,184800,6568617250,31400,31400,31400,31400,0
|
|
20241022,184700,6568617250,31400,31400,31400,31400,0
|
|
20241022,184600,6568617250,31400,31400,31400,31400,0
|
|
20241022,184500,6568617250,31400,31400,31400,31400,0
|
|
20241022,184400,6568617250,31400,31400,31400,31400,0
|
|
20241022,184300,6568617250,31400,31400,31400,31400,0
|
|
20241022,184200,6568617250,31400,31400,31400,31400,0
|
|
20241022,184100,6568617250,31400,31400,31400,31400,0
|
|
20241022,184000,6568617250,31400,31400,31400,31400,0
|
|
20241022,183900,6568617250,31400,31400,31400,31400,0
|
|
20241022,183800,6568617250,31400,31400,31400,31400,0
|
|
20241022,183700,6568617250,31400,31400,31400,31400,0
|
|
20241022,183600,6568617250,31400,31400,31400,31400,0
|
|
20241022,183500,6568617250,31400,31400,31400,31400,0
|
|
20241022,183400,6568617250,31400,31400,31400,31400,0
|
|
20241022,183300,6568617250,31400,31400,31400,31400,0
|
|
20241022,183200,6568617250,31400,31400,31400,31400,0
|
|
20241022,183100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,183000,6568617250,31400,31400,31400,31400,0
|
|
20241022,182900,6568617250,31400,31400,31400,31400,0
|
|
20241022,182800,6568617250,31400,31400,31400,31400,0
|
|
20241022,182700,6568617250,31400,31400,31400,31400,0
|
|
20241022,182600,6568617250,31400,31400,31400,31400,0
|
|
20241022,182500,6568617250,31400,31400,31400,31400,0
|
|
20241022,182400,6568617250,31400,31400,31400,31400,0
|
|
20241022,182300,6568617250,31400,31400,31400,31400,0
|
|
20241022,182200,6568617250,31400,31400,31400,31400,0
|
|
20241022,182100,6568617250,31400,31400,31400,31400,0
|
|
20241022,182000,6568617250,31400,31400,31400,31400,0
|
|
20241022,181900,6568617250,31400,31400,31400,31400,0
|
|
20241022,181800,6568617250,31400,31400,31400,31400,0
|
|
20241022,181700,6568617250,31400,31400,31400,31400,0
|
|
20241022,181600,6568617250,31400,31400,31400,31400,0
|
|
20241022,181500,6568617250,31400,31400,31400,31400,0
|
|
20241022,181400,6568617250,31400,31400,31400,31400,0
|
|
20241022,181300,6568617250,31400,31400,31400,31400,0
|
|
20241022,181200,6568617250,31400,31400,31400,31400,0
|
|
20241022,181100,6568617250,31400,31400,31400,31400,0
|
|
20241022,181000,6568617250,31400,31400,31400,31400,0
|
|
20241022,180900,6568617250,31400,31400,31400,31400,0
|
|
20241022,180800,6568617250,31400,31400,31400,31400,0
|
|
20241022,180700,6568617250,31400,31400,31400,31400,0
|
|
20241022,180600,6568617250,31400,31400,31400,31400,0
|
|
20241022,180500,6568617250,31400,31400,31400,31400,0
|
|
20241022,180400,6568617250,31400,31400,31400,31400,0
|
|
20241022,180300,6568617250,31400,31400,31400,31400,0
|
|
20241022,180200,6568617250,31400,31400,31400,31400,0
|
|
20241022,180100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,180000,6568617250,31400,31400,31400,31400,0
|
|
20241022,175900,6568617250,31400,31400,31400,31400,0
|
|
20241022,175800,6568617250,31400,31400,31400,31400,0
|
|
20241022,175700,6568617250,31400,31400,31400,31400,0
|
|
20241022,175600,6568617250,31400,31400,31400,31400,0
|
|
20241022,175500,6568617250,31400,31400,31400,31400,0
|
|
20241022,175400,6568617250,31400,31400,31400,31400,0
|
|
20241022,175300,6568617250,31400,31400,31400,31400,0
|
|
20241022,175200,6568617250,31400,31400,31400,31400,0
|
|
20241022,175100,6568617250,31400,31400,31400,31400,0
|
|
20241022,175000,6568617250,31400,31400,31400,31400,0
|
|
20241022,174900,6568617250,31400,31400,31400,31400,0
|
|
20241022,174800,6568617250,31400,31400,31400,31400,0
|
|
20241022,174700,6568617250,31400,31400,31400,31400,0
|
|
20241022,174600,6568617250,31400,31400,31400,31400,0
|
|
20241022,174500,6568617250,31400,31400,31400,31400,0
|
|
20241022,174400,6568617250,31400,31400,31400,31400,0
|
|
20241022,174300,6568617250,31400,31400,31400,31400,0
|
|
20241022,174200,6568617250,31400,31400,31400,31400,0
|
|
20241022,174100,6568617250,31400,31400,31400,31400,0
|
|
20241022,174000,6568617250,31400,31400,31400,31400,0
|
|
20241022,173900,6568617250,31400,31400,31400,31400,0
|
|
20241022,173800,6568617250,31400,31400,31400,31400,0
|
|
20241022,173700,6568617250,31400,31400,31400,31400,0
|
|
20241022,173600,6568617250,31400,31400,31400,31400,0
|
|
20241022,173500,6568617250,31400,31400,31400,31400,0
|
|
20241022,173400,6568617250,31400,31400,31400,31400,0
|
|
20241022,173300,6568617250,31400,31400,31400,31400,0
|
|
20241022,173200,6568617250,31400,31400,31400,31400,0
|
|
20241022,173100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,173000,6568617250,31400,31400,31400,31400,0
|
|
20241022,172900,6568617250,31400,31400,31400,31400,0
|
|
20241022,172800,6568617250,31400,31400,31400,31400,0
|
|
20241022,172700,6568617250,31400,31400,31400,31400,0
|
|
20241022,172600,6568617250,31400,31400,31400,31400,0
|
|
20241022,172500,6568617250,31400,31400,31400,31400,0
|
|
20241022,172400,6568617250,31400,31400,31400,31400,0
|
|
20241022,172300,6568617250,31400,31400,31400,31400,0
|
|
20241022,172200,6568617250,31400,31400,31400,31400,0
|
|
20241022,172100,6568617250,31400,31400,31400,31400,0
|
|
20241022,172000,6568617250,31400,31400,31400,31400,0
|
|
20241022,171900,6568617250,31400,31400,31400,31400,0
|
|
20241022,171800,6568617250,31400,31400,31400,31400,0
|
|
20241022,171700,6568617250,31400,31400,31400,31400,0
|
|
20241022,171600,6568617250,31400,31400,31400,31400,0
|
|
20241022,171500,6568617250,31400,31400,31400,31400,0
|
|
20241022,171400,6568617250,31400,31400,31400,31400,0
|
|
20241022,171300,6568617250,31400,31400,31400,31400,0
|
|
20241022,171200,6568617250,31400,31400,31400,31400,0
|
|
20241022,171100,6568617250,31400,31400,31400,31400,0
|
|
20241022,171000,6568617250,31400,31400,31400,31400,0
|
|
20241022,170900,6568617250,31400,31400,31400,31400,0
|
|
20241022,170800,6568617250,31400,31400,31400,31400,0
|
|
20241022,170700,6568617250,31400,31400,31400,31400,0
|
|
20241022,170600,6568617250,31400,31400,31400,31400,0
|
|
20241022,170500,6568617250,31400,31400,31400,31400,0
|
|
20241022,170400,6568617250,31400,31400,31400,31400,0
|
|
20241022,170300,6568617250,31400,31400,31400,31400,0
|
|
20241022,170200,6568617250,31400,31400,31400,31400,0
|
|
20241022,170100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,170000,6568617250,31400,31400,31400,31400,0
|
|
20241022,165900,6568617250,31400,31400,31400,31400,0
|
|
20241022,165800,6568617250,31400,31400,31400,31400,0
|
|
20241022,165700,6568617250,31400,31400,31400,31400,0
|
|
20241022,165600,6568617250,31400,31400,31400,31400,0
|
|
20241022,165500,6568617250,31400,31400,31400,31400,0
|
|
20241022,165400,6568617250,31400,31400,31400,31400,0
|
|
20241022,165300,6568617250,31400,31400,31400,31400,0
|
|
20241022,165200,6568617250,31400,31400,31400,31400,0
|
|
20241022,165100,6568617250,31400,31400,31400,31400,0
|
|
20241022,165000,6568617250,31400,31400,31400,31400,0
|
|
20241022,164900,6568617250,31400,31400,31400,31400,0
|
|
20241022,164800,6568617250,31400,31400,31400,31400,0
|
|
20241022,164700,6568617250,31400,31400,31400,31400,0
|
|
20241022,164600,6568617250,31400,31400,31400,31400,0
|
|
20241022,164500,6568617250,31400,31400,31400,31400,0
|
|
20241022,164400,6568617250,31400,31400,31400,31400,0
|
|
20241022,164300,6568617250,31400,31400,31400,31400,0
|
|
20241022,164200,6568617250,31400,31400,31400,31400,0
|
|
20241022,164100,6568617250,31400,31400,31400,31400,0
|
|
20241022,164000,6568617250,31400,31400,31400,31400,0
|
|
20241022,163900,6568617250,31400,31400,31400,31400,0
|
|
20241022,163800,6568617250,31400,31400,31400,31400,0
|
|
20241022,163700,6568617250,31400,31400,31400,31400,0
|
|
20241022,163600,6568617250,31400,31400,31400,31400,0
|
|
20241022,163500,6568617250,31400,31400,31400,31400,0
|
|
20241022,163400,6568617250,31400,31400,31400,31400,0
|
|
20241022,163300,6568617250,31400,31400,31400,31400,0
|
|
20241022,163200,6568617250,31400,31400,31400,31400,0
|
|
20241022,163100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,163000,6568617250,31400,31400,31400,31400,0
|
|
20241022,162900,6568617250,31400,31400,31400,31400,0
|
|
20241022,162800,6568617250,31400,31400,31400,31400,0
|
|
20241022,162700,6568617250,31400,31400,31400,31400,0
|
|
20241022,162600,6568617250,31400,31400,31400,31400,0
|
|
20241022,162500,6568617250,31400,31400,31400,31400,0
|
|
20241022,162400,6568617250,31400,31400,31400,31400,0
|
|
20241022,162300,6568617250,31400,31400,31400,31400,0
|
|
20241022,162200,6568617250,31400,31400,31400,31400,0
|
|
20241022,162100,6568617250,31400,31400,31400,31400,0
|
|
20241022,162000,6568617250,31400,31400,31400,31400,0
|
|
20241022,161900,6568617250,31400,31400,31400,31400,0
|
|
20241022,161800,6568617250,31400,31400,31400,31400,0
|
|
20241022,161700,6568617250,31400,31400,31400,31400,0
|
|
20241022,161600,6568617250,31400,31400,31400,31400,0
|
|
20241022,161500,6568617250,31400,31400,31400,31400,0
|
|
20241022,161400,6568617250,31400,31400,31400,31400,0
|
|
20241022,161300,6568617250,31400,31400,31400,31400,0
|
|
20241022,161200,6568617250,31400,31400,31400,31400,0
|
|
20241022,161100,6568617250,31400,31400,31400,31400,0
|
|
20241022,161000,6568617250,31400,31400,31400,31400,0
|
|
20241022,160900,6568617250,31400,31400,31400,31400,0
|
|
20241022,160800,6568617250,31400,31400,31400,31400,0
|
|
20241022,160700,6568617250,31400,31400,31400,31400,0
|
|
20241022,160600,6568617250,31400,31400,31400,31400,0
|
|
20241022,160500,6568617250,31400,31400,31400,31400,0
|
|
20241022,160400,6568617250,31400,31400,31400,31400,0
|
|
20241022,160300,6568617250,31400,31400,31400,31400,0
|
|
20241022,160200,6568617250,31400,31400,31400,31400,0
|
|
20241022,160100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,160000,6568617250,31400,31400,31400,31400,0
|
|
20241022,155900,6568617250,31400,31400,31400,31400,0
|
|
20241022,155800,6568617250,31400,31400,31400,31400,0
|
|
20241022,155700,6568617250,31400,31400,31400,31400,0
|
|
20241022,155600,6568617250,31400,31400,31400,31400,0
|
|
20241022,155500,6568617250,31400,31400,31400,31400,0
|
|
20241022,155400,6568617250,31400,31400,31400,31400,0
|
|
20241022,155300,6568617250,31400,31400,31400,31400,0
|
|
20241022,155200,6568617250,31400,31400,31400,31400,0
|
|
20241022,155100,6568617250,31400,31400,31400,31400,0
|
|
20241022,155000,6568617250,31400,31400,31400,31400,0
|
|
20241022,154900,6568617250,31400,31400,31400,31400,0
|
|
20241022,154800,6568617250,31400,31400,31400,31400,0
|
|
20241022,154700,6568617250,31400,31400,31400,31400,0
|
|
20241022,154600,6568617250,31400,31400,31400,31400,0
|
|
20241022,154500,6568617250,31400,31400,31400,31400,0
|
|
20241022,154400,6568617250,31400,31400,31400,31400,0
|
|
20241022,154300,6568617250,31400,31400,31400,31400,0
|
|
20241022,154200,6568617250,31400,31400,31400,31400,0
|
|
20241022,154100,6568617250,31400,31400,31400,31400,0
|
|
20241022,154000,6568617250,31400,31400,31400,31400,0
|
|
20241022,153900,6568617250,31400,31400,31400,31400,0
|
|
20241022,153800,6568617250,31400,31400,31400,31400,0
|
|
20241022,153700,6568617250,31400,31400,31400,31400,0
|
|
20241022,153600,6568617250,31400,31400,31400,31400,0
|
|
20241022,153500,6568617250,31400,31400,31400,31400,0
|
|
20241022,153400,6568617250,31400,31400,31400,31400,0
|
|
20241022,153300,6568617250,31400,31400,31400,31400,0
|
|
20241022,153200,6568617250,31400,31400,31400,31400,0
|
|
20241022,153100,6568617250,31400,31400,31400,31400,16176
|
|
20241022,153000,6568617250,31400,31400,31400,31400,16176
|
|
20241022,152900,6060690850,31250,31250,31250,31250,0
|
|
20241022,152800,6060690850,31250,31250,31250,31250,0
|
|
20241022,152700,6060690850,31250,31250,31250,31250,0
|
|
20241022,152600,6060690850,31250,31250,31250,31250,0
|
|
20241022,152500,6060690850,31250,31250,31250,31250,0
|
|
20241022,152400,6060690850,31250,31250,31250,31250,0
|
|
20241022,152300,6060690850,31250,31250,31250,31250,0
|
|
20241022,152200,6060690850,31250,31250,31250,31250,0
|
|
20241022,152100,6060690850,31250,31250,31250,31250,0
|
|
20241022,152000,6060690850,31250,31250,31250,31250,0
|
|
20241022,151900,6060690850,31250,31350,31400,31250,1058
|
|
20241022,151800,6027547500,31400,31400,31400,31350,941
|
|
20241022,151700,5998000850,31400,31400,31400,31350,455
|
|
20241022,151600,5983733550,31400,31400,31400,31350,420
|
|
20241022,151500,5970548350,31400,31350,31400,31350,584
|
|
20241022,151400,5952225150,31350,31350,31400,31350,374
|
|
20241022,151300,5940486650,31400,31400,31400,31350,501
|
|
20241022,151200,5924766200,31400,31350,31400,31350,513
|
|
20241022,151100,5908669900,31400,31400,31400,31350,737
|
|
20241022,151000,5885550150,31400,31400,31400,31350,496
|
|
20241022,150900,5869986700,31350,31400,31400,31350,500
|
|
20241022,150800,5854297000,31400,31350,31400,31350,481
|
|
20241022,150700,5839202800,31350,31300,31400,31300,483
|
|
20241022,150600,5824065500,31350,31350,31350,31300,285
|
|
20241022,150500,5815135900,31300,31450,31450,31300,1328
|
|
20241022,150400,5773457750,31450,31400,31450,31400,159
|
|
20241022,150300,5768464750,31450,31450,31450,31400,417
|
|
20241022,150200,5755358200,31450,31450,31450,31400,480
|
|
20241022,150100,5740270850,31450,31450,31450,31400,359
|
|
20241022,150000,5728987900,31400,31400,31450,31400,600
|
|
20241022,145900,5710135100,31400,31400,31450,31400,490
|
|
20241022,145800,5694737650,31450,31350,31450,31350,526
|
|
20241022,145700,5678214500,31350,31350,31400,31350,249
|
|
20241022,145600,5670398400,31400,31400,31450,31350,415
|
|
20241022,145500,5657359550,31400,31350,31400,31350,461
|
|
20241022,145400,5642893450,31400,31400,31450,31400,372
|
|
20241022,145300,5631200200,31400,31400,31550,31400,630
|
|
20241022,145200,5611382300,31400,31400,31450,31400,489
|
|
20241022,145100,5596013050,31400,31400,31450,31400,298
|
|
20241022,145000,5586645750,31400,31400,31500,31400,425
|
|
20241022,144900,5573287700,31400,31350,31450,31350,295
|
|
20241022,144800,5564029650,31400,31400,31450,31400,531
|
|
20241022,144700,5547344300,31400,31450,31450,31400,400
|
|
20241022,144600,5534770850,31450,31400,31450,31400,274
|
|
20241022,144500,5526166950,31400,31450,31550,31350,540
|
|
20241022,144400,5509205950,31500,31450,31500,31450,678
|
|
20241022,144300,5487873100,31450,31450,31500,31450,380
|
|
20241022,144200,5475907700,31450,31500,31500,31450,494
|
|
20241022,144100,5460351850,31500,31500,31550,31500,462
|
|
20241022,144000,5445785800,31550,31500,31550,31500,369
|
|
20241022,143900,5434148700,31500,31500,31550,31500,392
|
|
20241022,143800,5421787600,31500,31450,31550,31450,313
|
|
20241022,143700,5411935300,31450,31450,31500,31450,440
|
|
20241022,143600,5398082000,31450,31450,31500,31450,479
|
|
20241022,143500,5383000350,31450,31400,31500,31400,264
|
|
20241022,143400,5374702500,31450,31450,31500,31400,396
|
|
20241022,143300,5362238850,31450,31400,31450,31400,189
|
|
20241022,143200,5356297100,31400,31450,31500,31400,458
|
|
20241022,143100,5341887600,31450,31450,31500,31450,477
|
|
20241022,143000,5326885150,31450,31400,31500,31400,379
|
|
20241022,142900,5314966700,31400,31450,31450,31400,170
|
|
20241022,142800,5309628500,31450,31450,31450,31400,595
|
|
20241022,142700,5290925100,31450,31400,31450,31400,424
|
|
20241022,142600,5277601350,31400,31400,31450,31400,364
|
|
20241022,142500,5266171500,31400,31450,31450,31400,586
|
|
20241022,142400,5247749850,31450,31400,31500,31400,265
|
|
20241022,142300,5239424800,31400,31450,31450,31400,440
|
|
20241022,142200,5225599550,31450,31400,31500,31400,401
|
|
20241022,142100,5212988950,31450,31400,31450,31400,452
|
|
20241022,142000,5198785000,31450,31450,31450,31400,510
|
|
20241022,141900,5182746650,31450,31450,31500,31450,588
|
|
20241022,141800,5164242200,31450,31500,31550,31450,762
|
|
20241022,141700,5140225900,31500,31500,31550,31500,339
|
|
20241022,141600,5129537900,31500,31500,31550,31500,451
|
|
20241022,141500,5115317350,31500,31550,31550,31500,339
|
|
20241022,141400,5104628550,31500,31500,31550,31500,493
|
|
20241022,141300,5089085250,31500,31450,31550,31450,395
|
|
20241022,141200,5076642500,31450,31500,31550,31450,478
|
|
20241022,141100,5061592100,31450,31450,31500,31450,188
|
|
20241022,141000,5055679350,31450,31450,31550,31450,1107
|
|
20241022,140900,5020793800,31400,31500,31500,31400,479
|
|
20241022,140800,5005722200,31500,31500,31550,31450,349
|
|
20241022,140700,4994731350,31500,31500,31550,31450,589
|
|
20241022,140600,4976179950,31550,31500,31550,31500,264
|
|
20241022,140500,4967854400,31500,31500,31550,31500,560
|
|
20241022,140400,4950201200,31500,31550,31550,31500,393
|
|
20241022,140300,4937807200,31550,31500,31550,31500,464
|
|
20241022,140200,4923177100,31550,31500,31550,31500,520
|
|
20241022,140100,4906780200,31500,31550,31550,31500,431
|
|
20241022,140000,4893191350,31500,31500,31550,31500,464
|
|
20241022,135900,4878563100,31500,31500,31550,31500,456
|
|
20241022,135800,4864183950,31500,31500,31550,31500,428
|
|
20241022,135700,4850689750,31500,31500,31550,31500,496
|
|
20241022,135600,4835051800,31500,31500,31550,31500,405
|
|
20241022,135500,4822283100,31500,31550,31600,31500,1360
|
|
20241022,135400,4779366700,31550,31550,31600,31550,524
|
|
20241022,135300,4762822050,31550,31550,31600,31550,234
|
|
20241022,135200,4755438900,31550,31550,31600,31550,296
|
|
20241022,135100,4746099850,31550,31550,31600,31550,420
|
|
20241022,135000,4732838900,31600,31600,31600,31550,503
|
|
20241022,134900,4716955750,31550,31550,31600,31550,466
|
|
20241022,134800,4702242500,31550,31500,31550,31500,176
|
|
20241022,134700,4696690900,31550,31500,31600,31500,549
|
|
20241022,134600,4679382400,31500,31500,31550,31500,409
|
|
20241022,134500,4666483900,31500,31550,31600,31500,759
|
|
20241022,134400,4642531750,31600,31600,31600,31550,835
|
|
20241022,134300,4616147600,31550,31550,31650,31550,792
|
|
20241022,134200,4591137550,31550,31550,31600,31500,354
|
|
20241022,134100,4579964350,31550,31550,31600,31550,481
|
|
20241022,134000,4564774600,31550,31500,31600,31500,750
|
|
20241022,133900,4541113900,31550,31500,31550,31450,432
|
|
20241022,133800,4527502450,31500,31450,31500,31450,206
|
|
20241022,133700,4521021100,31450,31450,31550,31400,745
|
|
20241022,133600,4497583000,31400,31400,31550,31350,651
|
|
20241022,133500,4477117500,31400,31400,31550,31300,962
|
|
20241022,133400,4446832300,31450,31500,31500,31350,1311
|
|
20241022,133300,4405684150,31450,31350,31450,31350,542
|
|
20241022,133200,4388667450,31350,31350,31350,31300,771
|
|
20241022,133100,4364505400,31400,31300,31400,31300,406
|
|
20241022,133000,4351785150,31350,31350,31350,31300,1137
|
|
20241022,132900,4316193950,31350,31350,31400,31300,313
|
|
20241022,132800,4306378400,31350,31350,31400,31350,141
|
|
20241022,132700,4301957150,31350,31350,31400,31350,332
|
|
20241022,132600,4291541850,31350,31350,31400,31350,230
|
|
20241022,132500,4284330900,31400,31350,31450,31350,241
|
|
20241022,132400,4276765900,31350,31350,31350,31300,2513
|
|
20241022,132300,4197988550,31350,31450,31450,31300,796
|
|
20241022,132200,4173020800,31450,31450,31450,31400,153
|
|
20241022,132100,4168210750,31450,31450,31450,31400,131
|
|
20241022,132000,4164091050,31400,31400,31450,31350,189
|
|
20241022,131900,4158156750,31400,31400,31450,31400,717
|
|
20241022,131800,4135639900,31450,31400,31450,31400,81
|
|
20241022,131700,4133092800,31400,31350,31450,31350,70
|
|
20241022,131600,4130893250,31450,31400,31450,31350,222
|
|
20241022,131500,4123916050,31400,31400,31450,31400,79
|
|
20241022,131400,4121433650,31400,31450,31450,31350,9
|
|
20241022,131300,4121151250,31450,31400,31450,31400,243
|
|
20241022,131200,4113512450,31450,31450,31450,31400,39
|
|
20241022,131100,4112286150,31400,31400,31450,31350,175
|
|
20241022,131000,4106784350,31400,31450,31450,31300,236
|
|
20241022,130900,4099367700,31450,31300,31450,31300,216
|
|
20241022,130800,4092584500,31350,31350,31400,31300,245
|
|
20241022,130700,4084899700,31400,31300,31400,31300,138
|
|
20241022,130600,4080572200,31350,31400,31400,31350,578
|
|
20241022,130500,4062448150,31400,31400,31400,31400,30
|
|
20241022,130400,4061506150,31400,31400,31400,31400,16
|
|
20241022,130300,4061003750,31350,31400,31400,31350,216
|
|
20241022,130200,4054231900,31350,31350,31400,31350,33
|
|
20241022,130100,4053196900,31350,31350,31350,31350,10
|
|
20241022,130000,4052883400,31400,31200,31400,31200,1357
|
|
20241022,125900,4010386500,31200,31300,31300,31200,3362
|
|
20241022,125800,3905410750,31300,31300,31300,31250,100
|
|
20241022,125700,3902280800,31300,31300,31300,31250,102
|
|
20241022,125600,3899088650,31300,31300,31300,31250,113
|
|
20241022,125500,3895553750,31250,31300,31300,31250,168
|
|
20241022,125400,3890296250,31300,31300,31300,31250,120
|
|
20241022,125300,3886540300,31300,31300,31300,31250,114
|
|
20241022,125200,3882976500,31300,31300,31300,31250,81
|
|
20241022,125100,3880441250,31300,31300,31300,31300,12
|
|
20241022,125000,3880065650,31300,31250,31300,31250,75
|
|
20241022,124900,3877721250,31300,31250,31300,31250,72
|
|
20241022,124800,3875469750,31250,31250,31300,31250,294
|
|
20241022,124700,3866281550,31300,31300,31300,31250,37
|
|
20241022,124600,3865124550,31300,31300,31300,31250,56
|
|
20241022,124500,3863372800,31300,31300,31300,31250,253
|
|
20241022,124400,3855465600,31300,31300,31300,31300,13
|
|
20241022,124300,3855058700,31300,31350,31350,31300,32
|
|
20241022,124200,3854056800,31300,31350,31350,31300,363
|
|
20241022,124100,3842694300,31350,31350,31350,31350,23
|
|
20241022,124000,3841973250,31350,31300,31350,31300,251
|
|
20241022,123900,3834107150,31350,31350,31350,31350,12
|
|
20241022,123800,3833730950,31350,31350,31350,31350,15
|
|
20241022,123700,3833260700,31350,31350,31350,31300,301
|
|
20241022,123600,3823836700,31400,31350,31400,31300,87
|
|
20241022,123500,3821109400,31450,31450,31450,31350,16
|
|
20241022,123400,3820606500,31450,31300,31450,31300,1274
|
|
20241022,123300,3780646850,31300,31350,31350,31300,420
|
|
20241022,123200,3767500200,31350,31350,31350,31300,375
|
|
20241022,123100,3755745200,31400,31400,31400,31400,35
|
|
20241022,123000,3754646200,31400,31450,31450,31400,22
|
|
20241022,122900,3753955100,31450,31400,31450,31400,464
|
|
20241022,122800,3739385150,31450,31450,31450,31400,56
|
|
20241022,122700,3737625500,31450,31400,31450,31400,329
|
|
20241022,122600,3727294300,31450,31450,31450,31450,12
|
|
20241022,122500,3726916900,31450,31500,31500,31450,392
|
|
20241022,122400,3714586350,31500,31500,31500,31500,13
|
|
20241022,122300,3714176850,31500,31500,31500,31500,13
|
|
20241022,122200,3713767350,31500,31450,31550,31450,80
|
|
20241022,122100,3711246700,31550,31550,31550,31450,57
|
|
20241022,122000,3709450600,31450,31450,31550,31450,15
|
|
20241022,121900,3708977550,31500,31550,31550,31500,262
|
|
20241022,121800,3700723100,31550,31550,31550,31550,13
|
|
20241022,121700,3700312950,31550,31550,31550,31500,449
|
|
20241022,121600,3686168550,31500,31550,31550,31450,1203
|
|
20241022,121500,3648274600,31550,31550,31550,31500,292
|
|
20241022,121400,3639062900,31550,31550,31550,31500,1050
|
|
20241022,121300,3605985650,31500,31550,31550,31500,56
|
|
20241022,121200,3604218950,31550,31600,31600,31550,924
|
|
20241022,121100,3575066450,31600,31600,31600,31550,40
|
|
20241022,121000,3573802950,31600,31600,31600,31550,22
|
|
20241022,120900,3573107800,31650,31700,31750,31550,1057
|
|
20241022,120800,3539693050,31650,31650,31650,31650,112
|
|
20241022,120700,3536148250,31650,31650,31650,31600,108
|
|
20241022,120600,3532730150,31650,31600,31650,31600,230
|
|
20241022,120500,3525461850,31600,31600,31600,31600,33
|
|
20241022,120400,3524419050,31600,31600,31600,31550,26
|
|
20241022,120300,3523597600,31600,31600,31600,31550,46
|
|
20241022,120200,3522144500,31600,31600,31600,31550,67
|
|
20241022,120100,3520027350,31600,31600,31600,31550,32
|
|
20241022,120000,3519016800,31600,31600,31600,31550,52
|
|
20241022,115900,3517373650,31600,31600,31600,31600,13
|
|
20241022,115800,3516962850,31500,31650,31650,31500,603
|
|
20241022,115700,3497912200,31650,31700,31700,31600,902
|
|
20241022,115600,3469355550,31700,31800,31800,31650,109
|
|
20241022,115500,3465900250,31800,31650,31800,31650,634
|
|
20241022,115400,3445754500,31700,31650,31700,31650,556
|
|
20241022,115300,3428143400,31650,31700,31700,31600,206
|
|
20241022,115200,3421618850,31700,31700,31700,31600,236
|
|
20241022,115100,3414146100,31750,31600,31750,31600,1510
|
|
20241022,115000,3366237850,31700,31650,31750,31600,1839
|
|
20241022,114900,3307994800,31600,31550,31650,31450,282
|
|
20241022,114800,3299096600,31600,31750,31750,31450,3574
|
|
20241022,114700,3186189850,31750,31700,31800,31650,129
|
|
20241022,114600,3182094650,31700,31700,31700,31700,45
|
|
20241022,114500,3180668150,31700,31700,31700,31650,198
|
|
20241022,114400,3174394000,31750,31700,31750,31700,634
|
|
20241022,114300,3154271750,31700,31700,31800,31700,273
|
|
20241022,114200,3145614700,31700,31700,31700,31650,1434
|
|
20241022,114100,3100201250,31700,31750,31750,31700,281
|
|
20241022,114000,3091287700,31700,31800,31800,31700,2791
|
|
20241022,113900,3002688100,31800,31850,31900,31800,1445
|
|
20241022,113800,2956661400,31850,31800,31900,31800,608
|
|
20241022,113700,2937309100,31800,31750,31800,31700,1424
|
|
20241022,113600,2892098050,31750,31750,31800,31700,4498
|
|
20241022,113500,2749120550,31700,31700,31750,31700,156
|
|
20241022,113400,2744174000,31650,31700,31700,31650,135
|
|
20241022,113300,2739896750,31700,31700,31700,31700,104
|
|
20241022,113200,2736599950,31700,31700,31800,31600,1491
|
|
20241022,113100,2689283900,31600,31600,31650,31600,809
|
|
20241022,113000,2663717600,31600,31550,31700,31500,1218
|
|
20241022,112900,2625259100,31600,31500,31600,31500,260
|
|
20241022,112800,2617061900,31550,31500,31550,31500,178
|
|
20241022,112700,2611449550,31550,31500,31600,31500,475
|
|
20241022,112600,2596474700,31500,31350,31550,31350,2358
|
|
20241022,112500,2522291050,31400,31400,31400,31350,159
|
|
20241022,112400,2517298950,31350,31300,31350,31300,163
|
|
20241022,112300,2512189450,31350,31400,31400,31300,522
|
|
20241022,112200,2495818500,31400,31350,31400,31350,942
|
|
20241022,112100,2466285850,31350,31350,31400,31300,1613
|
|
20241022,112000,2415676350,31350,31300,31350,31300,28
|
|
20241022,111900,2414799450,31350,31350,31350,31350,23
|
|
20241022,111800,2414078400,31350,31300,31350,31300,808
|
|
20241022,111700,2388769600,31300,31200,31300,31200,1129
|
|
20241022,111600,2353490800,31200,31200,31200,31200,102
|
|
20241022,111500,2350308400,31200,31150,31200,31150,63
|
|
20241022,111400,2348344900,31150,31200,31200,31150,52
|
|
20241022,111300,2346723000,31150,31200,31200,31150,65
|
|
20241022,111200,2344696750,31200,31200,31200,31200,8
|
|
20241022,111100,2344447150,31200,31150,31200,31150,214
|
|
20241022,111000,2337780100,31200,31200,31200,31200,26
|
|
20241022,110900,2336968900,31200,31200,31200,31150,27
|
|
20241022,110800,2336126600,31200,31200,31200,31200,37
|
|
20241022,110700,2334972200,31200,31150,31200,31150,35
|
|
20241022,110600,2333881250,31200,31150,31200,31150,45
|
|
20241022,110500,2332478300,31200,31200,31200,31200,15
|
|
20241022,110400,2332010300,31200,31200,31200,31200,19
|
|
20241022,110300,2331417500,31200,31200,31200,31200,9
|
|
20241022,110200,2331136700,31200,31150,31200,31150,152
|
|
20241022,110100,2326401200,31200,31150,31200,31150,165
|
|
20241022,110000,2321260400,31150,31150,31150,31150,35
|
|
20241022,105900,2320170150,31150,31150,31150,31150,13
|
|
20241022,105800,2319765200,31150,31150,31150,31150,60
|
|
20241022,105700,2317896200,31150,31150,31150,31150,22
|
|
20241022,105600,2317210900,31150,31150,31150,31150,14
|
|
20241022,105500,2316774800,31150,31150,31150,31150,191
|
|
20241022,105400,2310825150,31200,31200,31200,31200,11
|
|
20241022,105300,2310481950,31150,31100,31250,31100,731
|
|
20241022,105200,2287712150,31150,31150,31150,31150,22
|
|
20241022,105100,2287026850,31150,31150,31200,31150,161
|
|
20241022,105000,2282010950,31150,31150,31150,31150,4
|
|
20241022,104900,2281886350,31200,31150,31200,31150,40
|
|
20241022,104800,2280639300,31200,31150,31200,31150,99
|
|
20241022,104700,2277554400,31150,31200,31200,31150,211
|
|
20241022,104600,2270973900,31200,31200,31200,31150,444
|
|
20241022,104500,2257129800,31200,31100,31200,31050,361
|
|
20241022,104400,2245880450,31100,31100,31100,31050,74
|
|
20241022,104300,2243579800,31100,31100,31100,31100,166
|
|
20241022,104200,2238417200,31100,31100,31100,31100,24
|
|
20241022,104100,2237670800,31100,31100,31100,31100,19
|
|
20241022,104000,2237079900,31100,31050,31100,31050,69
|
|
20241022,103900,2234935450,31100,31100,31100,31050,71
|
|
20241022,103800,2232729550,31050,31100,31100,31050,113
|
|
20241022,103700,2229220300,31100,31100,31100,31100,67
|
|
20241022,103600,2227136600,31050,31150,31150,31000,2061
|
|
20241022,103500,2163106500,31150,31150,31150,31100,93
|
|
20241022,103400,2160211400,31150,31150,31150,31150,501
|
|
20241022,103300,2144605250,31100,31150,31200,30850,3997
|
|
20241022,103200,2020763950,31100,31100,31100,31100,22
|
|
20241022,103100,2020079750,31100,31100,31100,31100,20
|
|
20241022,103000,2019457750,31100,31100,31100,31100,43
|
|
20241022,102900,2018120450,31050,31100,31100,31050,200
|
|
20241022,102800,2011909800,31050,31050,31050,31000,261
|
|
20241022,102700,2003805850,31050,31050,31050,31050,260
|
|
20241022,102600,1995732850,31050,31050,31050,31000,54
|
|
20241022,102500,1994056700,31050,31000,31050,31000,53
|
|
20241022,102400,1992413050,31000,31050,31050,31000,75
|
|
20241022,102300,1990087300,31050,31000,31050,31000,146
|
|
20241022,102200,1985559550,30950,30900,30950,30900,61
|
|
20241022,102100,1983671650,30950,30950,30950,30950,46
|
|
20241022,102000,1982247950,30950,30950,30950,30900,196
|
|
20241022,101900,1976185750,30950,30900,30950,30900,118
|
|
20241022,101800,1972539250,30900,30900,30950,30850,517
|
|
20241022,101700,1956564200,30900,30950,30950,30850,1045
|
|
20241022,101600,1924288350,30950,30900,30950,30900,121
|
|
20241022,101500,1920548600,30950,30950,30950,30900,1235
|
|
20241022,101400,1882357550,30950,30900,30950,30900,602
|
|
20241022,101300,1863754750,30950,30950,30950,30950,443
|
|
20241022,101200,1850043900,30950,31100,31100,30950,1939
|
|
20241022,101100,1789943350,31100,31050,31100,31050,633
|
|
20241022,101000,1770288650,31100,31050,31100,31050,42
|
|
20241022,100900,1768983950,31100,31100,31100,31050,552
|
|
20241022,100800,1751843550,31100,31100,31100,31100,13
|
|
20241022,100700,1751439250,31100,31250,31250,31100,95
|
|
20241022,100600,1748481500,31250,31250,31250,31150,4
|
|
20241022,100500,1748356700,31100,31300,31300,31100,268
|
|
20241022,100400,1740013550,31200,31150,31200,31150,171
|
|
20241022,100300,1734679350,31150,31200,31200,31050,1700
|
|
20241022,100200,1681849650,31150,31150,31250,31150,145
|
|
20241022,100100,1677318600,31250,31150,31250,31150,4
|
|
20241022,100000,1677193800,31100,31200,31200,31100,461
|
|
20241022,095900,1662829600,31250,31200,31250,31200,890
|
|
20241022,095800,1635029700,31200,31150,31200,31150,338
|
|
20241022,095700,1624500950,31200,31000,31250,30950,9423
|
|
20241022,095600,1331665700,31000,31050,31100,31000,1829
|
|
20241022,095500,1274935400,31100,31150,31150,31050,752
|
|
20241022,095400,1251548200,31150,31150,31300,31150,816
|
|
20241022,095300,1226072850,31300,31100,31300,31100,2
|
|
20241022,095200,1226010450,31100,31050,31250,31050,4192
|
|
20241022,095100,1095780700,31050,31100,31150,31000,14016
|
|
20241022,095000,661039400,31100,31100,31100,31100,179
|
|
20241022,094900,655472500,31100,31100,31150,31100,167
|
|
20241022,094800,650278700,31150,31100,31150,31100,147
|
|
20241022,094700,645704850,31150,31100,31150,31100,34
|
|
20241022,094600,644647400,31100,31150,31150,31100,87
|
|
20241022,094500,641939050,31150,31150,31150,31100,157
|
|
20241022,094400,637053600,31100,31200,31200,31100,382
|
|
20241022,094300,625159500,31200,31250,31250,31200,47
|
|
20241022,094200,623693050,31200,31250,31250,31200,446
|
|
20241022,094100,609772800,31250,31200,31250,31200,324
|
|
20241022,094000,599662550,31250,31250,31300,31200,259
|
|
20241022,093900,591568800,31300,31250,31300,31250,2
|
|
20241022,093800,591506250,31300,31250,31300,31250,29
|
|
20241022,093700,590599950,31250,31300,31300,31250,4
|
|
20241022,093600,590474800,31300,31300,31300,31300,224
|
|
20241022,093500,583463600,31300,31400,31400,31300,167
|
|
20241022,093400,578233750,31400,31400,31400,31400,26
|
|
20241022,093300,577417350,31400,31400,31400,31400,1
|
|
20241022,093200,577385950,31300,31350,31350,31300,781
|
|
20241022,093100,552929950,31400,31350,31400,31350,19
|
|
20241022,093000,552334200,31400,31450,31450,31400,247
|
|
20241022,092900,544575900,31450,31450,31550,31300,1930
|
|
20241022,092800,483943500,31450,31250,31500,31250,1867
|
|
20241022,092700,425336250,31450,31300,31450,31300,3429
|
|
20241022,092600,317689250,31250,31250,31250,31200,331
|
|
20241022,092500,307356900,31250,31300,31300,31250,86
|
|
20241022,092400,304665600,31400,31250,31400,31250,235
|
|
20241022,092300,297299500,31300,31250,31300,31250,305
|
|
20241022,092200,287758750,31250,31250,31250,31250,38
|
|
20241022,092100,286571250,31200,31250,31250,31200,11
|
|
20241022,092000,286228000,31200,31150,31200,31100,34
|
|
20241022,091900,285167900,31150,31150,31150,31150,341
|
|
20241022,091800,274545750,31150,31100,31150,31100,111
|
|
20241022,091700,271088600,31100,31100,31100,31100,94
|
|
20241022,091600,268165200,31100,31200,31200,31100,328
|
|
20241022,091500,257936600,31200,31250,31250,31200,74
|
|
20241022,091400,255624850,31250,31150,31250,31150,25
|
|
20241022,091300,254843800,31200,31100,31200,31100,55
|
|
20241022,091200,253128000,31100,31100,31200,31100,260
|
|
20241022,091100,245037950,31150,31050,31150,31050,121
|
|
20241022,091000,241272400,31050,31050,31150,31000,1074
|
|
20241022,090900,207904800,31100,31000,31100,31000,1915
|
|
20241022,090800,148515100,31050,31000,31050,31000,181
|
|
20241022,090700,142898600,31000,30950,31150,30950,182
|
|
20241022,090600,137246500,30950,31000,31150,30900,280
|
|
20241022,090500,128575250,31000,31100,31100,31000,1202
|
|
20241022,090400,91228600,31150,31250,31250,31150,131
|
|
20241022,090300,87146750,31300,31350,31350,31300,162
|
|
20241022,090200,82074600,31350,31250,31350,31250,119
|
|
20241022,090100,78350150,31200,31350,31450,31150,1674
|
|
20241022,090000,26011950,31350,31400,31400,31300,827
|