752 lines
40 KiB
CSV
752 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,212900,4629143350,30650,30650,30650,30650,9253
|
|
20241023,212800,4629143350,30650,30650,30650,30650,0
|
|
20241023,212700,4629143350,30650,30650,30650,30650,0
|
|
20241023,212600,4629143350,30650,30650,30650,30650,0
|
|
20241023,212500,4629143350,30650,30650,30650,30650,0
|
|
20241023,212400,4629143350,30650,30650,30650,30650,0
|
|
20241023,212300,4629143350,30650,30650,30650,30650,0
|
|
20241023,212200,4629143350,30650,30650,30650,30650,0
|
|
20241023,212100,4629143350,30650,30650,30650,30650,0
|
|
20241023,212000,4629143350,30650,30650,30650,30650,0
|
|
20241023,211900,4629143350,30650,30650,30650,30650,0
|
|
20241023,211800,4629143350,30650,30650,30650,30650,0
|
|
20241023,211700,4629143350,30650,30650,30650,30650,0
|
|
20241023,211600,4629143350,30650,30650,30650,30650,0
|
|
20241023,211500,4629143350,30650,30650,30650,30650,0
|
|
20241023,211400,4629143350,30650,30650,30650,30650,0
|
|
20241023,211300,4629143350,30650,30650,30650,30650,0
|
|
20241023,211200,4629143350,30650,30650,30650,30650,0
|
|
20241023,211100,4629143350,30650,30650,30650,30650,0
|
|
20241023,211000,4629143350,30650,30650,30650,30650,0
|
|
20241023,210900,4629143350,30650,30650,30650,30650,0
|
|
20241023,210800,4629143350,30650,30650,30650,30650,0
|
|
20241023,210700,4629143350,30650,30650,30650,30650,0
|
|
20241023,210600,4629143350,30650,30650,30650,30650,0
|
|
20241023,210500,4629143350,30650,30650,30650,30650,0
|
|
20241023,210400,4629143350,30650,30650,30650,30650,0
|
|
20241023,210300,4629143350,30650,30650,30650,30650,0
|
|
20241023,210200,4629143350,30650,30650,30650,30650,0
|
|
20241023,210100,4629143350,30650,30650,30650,30650,0
|
|
20241023,210000,4629143350,30650,30650,30650,30650,0
|
|
20241023,205900,4629143350,30650,30650,30650,30650,9253
|
|
20241023,205800,4629143350,30650,30650,30650,30650,0
|
|
20241023,205700,4629143350,30650,30650,30650,30650,0
|
|
20241023,205600,4629143350,30650,30650,30650,30650,0
|
|
20241023,205500,4629143350,30650,30650,30650,30650,0
|
|
20241023,205400,4629143350,30650,30650,30650,30650,0
|
|
20241023,205300,4629143350,30650,30650,30650,30650,0
|
|
20241023,205200,4629143350,30650,30650,30650,30650,0
|
|
20241023,205100,4629143350,30650,30650,30650,30650,0
|
|
20241023,205000,4629143350,30650,30650,30650,30650,0
|
|
20241023,204900,4629143350,30650,30650,30650,30650,0
|
|
20241023,204800,4629143350,30650,30650,30650,30650,0
|
|
20241023,204700,4629143350,30650,30650,30650,30650,0
|
|
20241023,204600,4629143350,30650,30650,30650,30650,0
|
|
20241023,204500,4629143350,30650,30650,30650,30650,0
|
|
20241023,204400,4629143350,30650,30650,30650,30650,0
|
|
20241023,204300,4629143350,30650,30650,30650,30650,0
|
|
20241023,204200,4629143350,30650,30650,30650,30650,0
|
|
20241023,204100,4629143350,30650,30650,30650,30650,0
|
|
20241023,204000,4629143350,30650,30650,30650,30650,0
|
|
20241023,203900,4629143350,30650,30650,30650,30650,0
|
|
20241023,203800,4629143350,30650,30650,30650,30650,0
|
|
20241023,203700,4629143350,30650,30650,30650,30650,0
|
|
20241023,203600,4629143350,30650,30650,30650,30650,0
|
|
20241023,203500,4629143350,30650,30650,30650,30650,0
|
|
20241023,203400,4629143350,30650,30650,30650,30650,0
|
|
20241023,203300,4629143350,30650,30650,30650,30650,0
|
|
20241023,203200,4629143350,30650,30650,30650,30650,0
|
|
20241023,203100,4629143350,30650,30650,30650,30650,0
|
|
20241023,203000,4629143350,30650,30650,30650,30650,0
|
|
20241023,202900,4629143350,30650,30650,30650,30650,9253
|
|
20241023,202800,4629143350,30650,30650,30650,30650,0
|
|
20241023,202700,4629143350,30650,30650,30650,30650,0
|
|
20241023,202600,4629143350,30650,30650,30650,30650,0
|
|
20241023,202500,4629143350,30650,30650,30650,30650,0
|
|
20241023,202400,4629143350,30650,30650,30650,30650,0
|
|
20241023,202300,4629143350,30650,30650,30650,30650,0
|
|
20241023,202200,4629143350,30650,30650,30650,30650,0
|
|
20241023,202100,4629143350,30650,30650,30650,30650,0
|
|
20241023,202000,4629143350,30650,30650,30650,30650,0
|
|
20241023,201900,4629143350,30650,30650,30650,30650,0
|
|
20241023,201800,4629143350,30650,30650,30650,30650,0
|
|
20241023,201700,4629143350,30650,30650,30650,30650,0
|
|
20241023,201600,4629143350,30650,30650,30650,30650,0
|
|
20241023,201500,4629143350,30650,30650,30650,30650,0
|
|
20241023,201400,4629143350,30650,30650,30650,30650,0
|
|
20241023,201300,4629143350,30650,30650,30650,30650,0
|
|
20241023,201200,4629143350,30650,30650,30650,30650,0
|
|
20241023,201100,4629143350,30650,30650,30650,30650,0
|
|
20241023,201000,4629143350,30650,30650,30650,30650,0
|
|
20241023,200900,4629143350,30650,30650,30650,30650,0
|
|
20241023,200800,4629143350,30650,30650,30650,30650,0
|
|
20241023,200700,4629143350,30650,30650,30650,30650,0
|
|
20241023,200600,4629143350,30650,30650,30650,30650,0
|
|
20241023,200500,4629143350,30650,30650,30650,30650,0
|
|
20241023,200400,4629143350,30650,30650,30650,30650,0
|
|
20241023,200300,4629143350,30650,30650,30650,30650,0
|
|
20241023,200200,4629143350,30650,30650,30650,30650,0
|
|
20241023,200100,4629143350,30650,30650,30650,30650,0
|
|
20241023,200000,4629143350,30650,30650,30650,30650,0
|
|
20241023,195900,4629143350,30650,30650,30650,30650,9253
|
|
20241023,195800,4629143350,30650,30650,30650,30650,0
|
|
20241023,195700,4629143350,30650,30650,30650,30650,0
|
|
20241023,195600,4629143350,30650,30650,30650,30650,0
|
|
20241023,195500,4629143350,30650,30650,30650,30650,0
|
|
20241023,195400,4629143350,30650,30650,30650,30650,0
|
|
20241023,195300,4629143350,30650,30650,30650,30650,0
|
|
20241023,195200,4629143350,30650,30650,30650,30650,0
|
|
20241023,195100,4629143350,30650,30650,30650,30650,0
|
|
20241023,195000,4629143350,30650,30650,30650,30650,0
|
|
20241023,194900,4629143350,30650,30650,30650,30650,0
|
|
20241023,194800,4629143350,30650,30650,30650,30650,0
|
|
20241023,194700,4629143350,30650,30650,30650,30650,0
|
|
20241023,194600,4629143350,30650,30650,30650,30650,0
|
|
20241023,194500,4629143350,30650,30650,30650,30650,0
|
|
20241023,194400,4629143350,30650,30650,30650,30650,0
|
|
20241023,194300,4629143350,30650,30650,30650,30650,0
|
|
20241023,194200,4629143350,30650,30650,30650,30650,0
|
|
20241023,194100,4629143350,30650,30650,30650,30650,0
|
|
20241023,194000,4629143350,30650,30650,30650,30650,0
|
|
20241023,193900,4629143350,30650,30650,30650,30650,0
|
|
20241023,193800,4629143350,30650,30650,30650,30650,0
|
|
20241023,193700,4629143350,30650,30650,30650,30650,0
|
|
20241023,193600,4629143350,30650,30650,30650,30650,0
|
|
20241023,193500,4629143350,30650,30650,30650,30650,0
|
|
20241023,193400,4629143350,30650,30650,30650,30650,0
|
|
20241023,193300,4629143350,30650,30650,30650,30650,0
|
|
20241023,193200,4629143350,30650,30650,30650,30650,0
|
|
20241023,193100,4629143350,30650,30650,30650,30650,0
|
|
20241023,193000,4629143350,30650,30650,30650,30650,0
|
|
20241023,192900,4629143350,30650,30650,30650,30650,9253
|
|
20241023,192800,4629143350,30650,30650,30650,30650,0
|
|
20241023,192700,4629143350,30650,30650,30650,30650,0
|
|
20241023,192600,4629143350,30650,30650,30650,30650,0
|
|
20241023,192500,4629143350,30650,30650,30650,30650,0
|
|
20241023,192400,4629143350,30650,30650,30650,30650,0
|
|
20241023,192300,4629143350,30650,30650,30650,30650,0
|
|
20241023,192200,4629143350,30650,30650,30650,30650,0
|
|
20241023,192100,4629143350,30650,30650,30650,30650,0
|
|
20241023,192000,4629143350,30650,30650,30650,30650,0
|
|
20241023,191900,4629143350,30650,30650,30650,30650,0
|
|
20241023,191800,4629143350,30650,30650,30650,30650,0
|
|
20241023,191700,4629143350,30650,30650,30650,30650,0
|
|
20241023,191600,4629143350,30650,30650,30650,30650,0
|
|
20241023,191500,4629143350,30650,30650,30650,30650,0
|
|
20241023,191400,4629143350,30650,30650,30650,30650,0
|
|
20241023,191300,4629143350,30650,30650,30650,30650,0
|
|
20241023,191200,4629143350,30650,30650,30650,30650,0
|
|
20241023,191100,4629143350,30650,30650,30650,30650,0
|
|
20241023,191000,4629143350,30650,30650,30650,30650,0
|
|
20241023,190900,4629143350,30650,30650,30650,30650,0
|
|
20241023,190800,4629143350,30650,30650,30650,30650,0
|
|
20241023,190700,4629143350,30650,30650,30650,30650,0
|
|
20241023,190600,4629143350,30650,30650,30650,30650,0
|
|
20241023,190500,4629143350,30650,30650,30650,30650,0
|
|
20241023,190400,4629143350,30650,30650,30650,30650,0
|
|
20241023,190300,4629143350,30650,30650,30650,30650,0
|
|
20241023,190200,4629143350,30650,30650,30650,30650,0
|
|
20241023,190100,4629143350,30650,30650,30650,30650,0
|
|
20241023,190000,4629143350,30650,30650,30650,30650,0
|
|
20241023,185900,4629143350,30650,30650,30650,30650,9253
|
|
20241023,185800,4629143350,30650,30650,30650,30650,0
|
|
20241023,185700,4629143350,30650,30650,30650,30650,0
|
|
20241023,185600,4629143350,30650,30650,30650,30650,0
|
|
20241023,185500,4629143350,30650,30650,30650,30650,0
|
|
20241023,185400,4629143350,30650,30650,30650,30650,0
|
|
20241023,185300,4629143350,30650,30650,30650,30650,0
|
|
20241023,185200,4629143350,30650,30650,30650,30650,0
|
|
20241023,185100,4629143350,30650,30650,30650,30650,0
|
|
20241023,185000,4629143350,30650,30650,30650,30650,0
|
|
20241023,184900,4629143350,30650,30650,30650,30650,0
|
|
20241023,184800,4629143350,30650,30650,30650,30650,0
|
|
20241023,184700,4629143350,30650,30650,30650,30650,0
|
|
20241023,184600,4629143350,30650,30650,30650,30650,0
|
|
20241023,184500,4629143350,30650,30650,30650,30650,0
|
|
20241023,184400,4629143350,30650,30650,30650,30650,0
|
|
20241023,184300,4629143350,30650,30650,30650,30650,0
|
|
20241023,184200,4629143350,30650,30650,30650,30650,0
|
|
20241023,184100,4629143350,30650,30650,30650,30650,0
|
|
20241023,184000,4629143350,30650,30650,30650,30650,0
|
|
20241023,183900,4629143350,30650,30650,30650,30650,0
|
|
20241023,183800,4629143350,30650,30650,30650,30650,0
|
|
20241023,183700,4629143350,30650,30650,30650,30650,0
|
|
20241023,183600,4629143350,30650,30650,30650,30650,0
|
|
20241023,183500,4629143350,30650,30650,30650,30650,0
|
|
20241023,183400,4629143350,30650,30650,30650,30650,0
|
|
20241023,183300,4629143350,30650,30650,30650,30650,0
|
|
20241023,183200,4629143350,30650,30650,30650,30650,0
|
|
20241023,183100,4629143350,30650,30650,30650,30650,0
|
|
20241023,183000,4629143350,30650,30650,30650,30650,0
|
|
20241023,182900,4629143350,30650,30650,30650,30650,9253
|
|
20241023,182800,4629143350,30650,30650,30650,30650,0
|
|
20241023,182700,4629143350,30650,30650,30650,30650,0
|
|
20241023,182600,4629143350,30650,30650,30650,30650,0
|
|
20241023,182500,4629143350,30650,30650,30650,30650,0
|
|
20241023,182400,4629143350,30650,30650,30650,30650,0
|
|
20241023,182300,4629143350,30650,30650,30650,30650,0
|
|
20241023,182200,4629143350,30650,30650,30650,30650,0
|
|
20241023,182100,4629143350,30650,30650,30650,30650,0
|
|
20241023,182000,4629143350,30650,30650,30650,30650,0
|
|
20241023,181900,4629143350,30650,30650,30650,30650,0
|
|
20241023,181800,4629143350,30650,30650,30650,30650,0
|
|
20241023,181700,4629143350,30650,30650,30650,30650,0
|
|
20241023,181600,4629143350,30650,30650,30650,30650,0
|
|
20241023,181500,4629143350,30650,30650,30650,30650,0
|
|
20241023,181400,4629143350,30650,30650,30650,30650,0
|
|
20241023,181300,4629143350,30650,30650,30650,30650,0
|
|
20241023,181200,4629143350,30650,30650,30650,30650,0
|
|
20241023,181100,4629143350,30650,30650,30650,30650,0
|
|
20241023,181000,4629143350,30650,30650,30650,30650,0
|
|
20241023,180900,4629143350,30650,30650,30650,30650,0
|
|
20241023,180800,4629143350,30650,30650,30650,30650,0
|
|
20241023,180700,4629143350,30650,30650,30650,30650,0
|
|
20241023,180600,4629143350,30650,30650,30650,30650,0
|
|
20241023,180500,4629143350,30650,30650,30650,30650,0
|
|
20241023,180400,4629143350,30650,30650,30650,30650,0
|
|
20241023,180300,4629143350,30650,30650,30650,30650,0
|
|
20241023,180200,4629143350,30650,30650,30650,30650,0
|
|
20241023,180100,4629143350,30650,30650,30650,30650,0
|
|
20241023,180000,4629143350,30650,30650,30650,30650,0
|
|
20241023,175900,4629143350,30650,30650,30650,30650,9253
|
|
20241023,175800,4629143350,30650,30650,30650,30650,0
|
|
20241023,175700,4629143350,30650,30650,30650,30650,0
|
|
20241023,175600,4629143350,30650,30650,30650,30650,0
|
|
20241023,175500,4629143350,30650,30650,30650,30650,0
|
|
20241023,175400,4629143350,30650,30650,30650,30650,0
|
|
20241023,175300,4629143350,30650,30650,30650,30650,0
|
|
20241023,175200,4629143350,30650,30650,30650,30650,0
|
|
20241023,175100,4629143350,30650,30650,30650,30650,0
|
|
20241023,175000,4629143350,30650,30650,30650,30650,0
|
|
20241023,174900,4629143350,30650,30650,30650,30650,0
|
|
20241023,174800,4629143350,30650,30650,30650,30650,0
|
|
20241023,174700,4629143350,30650,30650,30650,30650,0
|
|
20241023,174600,4629143350,30650,30650,30650,30650,0
|
|
20241023,174500,4629143350,30650,30650,30650,30650,0
|
|
20241023,174400,4629143350,30650,30650,30650,30650,0
|
|
20241023,174300,4629143350,30650,30650,30650,30650,0
|
|
20241023,174200,4629143350,30650,30650,30650,30650,0
|
|
20241023,174100,4629143350,30650,30650,30650,30650,0
|
|
20241023,174000,4629143350,30650,30650,30650,30650,0
|
|
20241023,173900,4629143350,30650,30650,30650,30650,0
|
|
20241023,173800,4629143350,30650,30650,30650,30650,0
|
|
20241023,173700,4629143350,30650,30650,30650,30650,0
|
|
20241023,173600,4629143350,30650,30650,30650,30650,0
|
|
20241023,173500,4629143350,30650,30650,30650,30650,0
|
|
20241023,173400,4629143350,30650,30650,30650,30650,0
|
|
20241023,173300,4629143350,30650,30650,30650,30650,0
|
|
20241023,173200,4629143350,30650,30650,30650,30650,0
|
|
20241023,173100,4629143350,30650,30650,30650,30650,0
|
|
20241023,173000,4629143350,30650,30650,30650,30650,0
|
|
20241023,172900,4629143350,30650,30650,30650,30650,9253
|
|
20241023,172800,4629143350,30650,30650,30650,30650,0
|
|
20241023,172700,4629143350,30650,30650,30650,30650,0
|
|
20241023,172600,4629143350,30650,30650,30650,30650,0
|
|
20241023,172500,4629143350,30650,30650,30650,30650,0
|
|
20241023,172400,4629143350,30650,30650,30650,30650,0
|
|
20241023,172300,4629143350,30650,30650,30650,30650,0
|
|
20241023,172200,4629143350,30650,30650,30650,30650,0
|
|
20241023,172100,4629143350,30650,30650,30650,30650,0
|
|
20241023,172000,4629143350,30650,30650,30650,30650,0
|
|
20241023,171900,4629143350,30650,30650,30650,30650,0
|
|
20241023,171800,4629143350,30650,30650,30650,30650,0
|
|
20241023,171700,4629143350,30650,30650,30650,30650,0
|
|
20241023,171600,4629143350,30650,30650,30650,30650,0
|
|
20241023,171500,4629143350,30650,30650,30650,30650,0
|
|
20241023,171400,4629143350,30650,30650,30650,30650,0
|
|
20241023,171300,4629143350,30650,30650,30650,30650,0
|
|
20241023,171200,4629143350,30650,30650,30650,30650,0
|
|
20241023,171100,4629143350,30650,30650,30650,30650,0
|
|
20241023,171000,4629143350,30650,30650,30650,30650,0
|
|
20241023,170900,4629143350,30650,30650,30650,30650,0
|
|
20241023,170800,4629143350,30650,30650,30650,30650,0
|
|
20241023,170700,4629143350,30650,30650,30650,30650,0
|
|
20241023,170600,4629143350,30650,30650,30650,30650,0
|
|
20241023,170500,4629143350,30650,30650,30650,30650,0
|
|
20241023,170400,4629143350,30650,30650,30650,30650,0
|
|
20241023,170300,4629143350,30650,30650,30650,30650,0
|
|
20241023,170200,4629143350,30650,30650,30650,30650,0
|
|
20241023,170100,4629143350,30650,30650,30650,30650,0
|
|
20241023,170000,4629143350,30650,30650,30650,30650,0
|
|
20241023,165900,4629143350,30650,30650,30650,30650,9253
|
|
20241023,165800,4629143350,30650,30650,30650,30650,0
|
|
20241023,165700,4629143350,30650,30650,30650,30650,0
|
|
20241023,165600,4629143350,30650,30650,30650,30650,0
|
|
20241023,165500,4629143350,30650,30650,30650,30650,0
|
|
20241023,165400,4629143350,30650,30650,30650,30650,0
|
|
20241023,165300,4629143350,30650,30650,30650,30650,0
|
|
20241023,165200,4629143350,30650,30650,30650,30650,0
|
|
20241023,165100,4629143350,30650,30650,30650,30650,0
|
|
20241023,165000,4629143350,30650,30650,30650,30650,0
|
|
20241023,164900,4629143350,30650,30650,30650,30650,0
|
|
20241023,164800,4629143350,30650,30650,30650,30650,0
|
|
20241023,164700,4629143350,30650,30650,30650,30650,0
|
|
20241023,164600,4629143350,30650,30650,30650,30650,0
|
|
20241023,164500,4629143350,30650,30650,30650,30650,0
|
|
20241023,164400,4629143350,30650,30650,30650,30650,0
|
|
20241023,164300,4629143350,30650,30650,30650,30650,0
|
|
20241023,164200,4629143350,30650,30650,30650,30650,0
|
|
20241023,164100,4629143350,30650,30650,30650,30650,0
|
|
20241023,164000,4629143350,30650,30650,30650,30650,0
|
|
20241023,163900,4629143350,30650,30650,30650,30650,0
|
|
20241023,163800,4629143350,30650,30650,30650,30650,0
|
|
20241023,163700,4629143350,30650,30650,30650,30650,0
|
|
20241023,163600,4629143350,30650,30650,30650,30650,0
|
|
20241023,163500,4629143350,30650,30650,30650,30650,0
|
|
20241023,163400,4629143350,30650,30650,30650,30650,0
|
|
20241023,163300,4629143350,30650,30650,30650,30650,0
|
|
20241023,163200,4629143350,30650,30650,30650,30650,0
|
|
20241023,163100,4629143350,30650,30650,30650,30650,0
|
|
20241023,163000,4629143350,30650,30650,30650,30650,0
|
|
20241023,162900,4629143350,30650,30650,30650,30650,9253
|
|
20241023,162800,4629143350,30650,30650,30650,30650,0
|
|
20241023,162700,4629143350,30650,30650,30650,30650,0
|
|
20241023,162600,4629143350,30650,30650,30650,30650,0
|
|
20241023,162500,4629143350,30650,30650,30650,30650,0
|
|
20241023,162400,4629143350,30650,30650,30650,30650,0
|
|
20241023,162300,4629143350,30650,30650,30650,30650,0
|
|
20241023,162200,4629143350,30650,30650,30650,30650,0
|
|
20241023,162100,4629143350,30650,30650,30650,30650,0
|
|
20241023,162000,4629143350,30650,30650,30650,30650,0
|
|
20241023,161900,4629143350,30650,30650,30650,30650,0
|
|
20241023,161800,4629143350,30650,30650,30650,30650,0
|
|
20241023,161700,4629143350,30650,30650,30650,30650,0
|
|
20241023,161600,4629143350,30650,30650,30650,30650,0
|
|
20241023,161500,4629143350,30650,30650,30650,30650,0
|
|
20241023,161400,4629143350,30650,30650,30650,30650,0
|
|
20241023,161300,4629143350,30650,30650,30650,30650,0
|
|
20241023,161200,4629143350,30650,30650,30650,30650,0
|
|
20241023,161100,4629143350,30650,30650,30650,30650,0
|
|
20241023,161000,4629143350,30650,30650,30650,30650,0
|
|
20241023,160900,4629143350,30650,30650,30650,30650,0
|
|
20241023,160800,4629143350,30650,30650,30650,30650,0
|
|
20241023,160700,4629143350,30650,30650,30650,30650,0
|
|
20241023,160600,4629143350,30650,30650,30650,30650,0
|
|
20241023,160500,4629143350,30650,30650,30650,30650,0
|
|
20241023,160400,4629143350,30650,30650,30650,30650,0
|
|
20241023,160300,4629143350,30650,30650,30650,30650,0
|
|
20241023,160200,4629143350,30650,30650,30650,30650,0
|
|
20241023,160100,4629143350,30650,30650,30650,30650,0
|
|
20241023,160000,4629143350,30650,30650,30650,30650,0
|
|
20241023,155900,4629143350,30650,30650,30650,30650,9253
|
|
20241023,155800,4629143350,30650,30650,30650,30650,0
|
|
20241023,155700,4629143350,30650,30650,30650,30650,0
|
|
20241023,155600,4629143350,30650,30650,30650,30650,0
|
|
20241023,155500,4629143350,30650,30650,30650,30650,0
|
|
20241023,155400,4629143350,30650,30650,30650,30650,0
|
|
20241023,155300,4629143350,30650,30650,30650,30650,0
|
|
20241023,155200,4629143350,30650,30650,30650,30650,0
|
|
20241023,155100,4629143350,30650,30650,30650,30650,0
|
|
20241023,155000,4629143350,30650,30650,30650,30650,0
|
|
20241023,154900,4629143350,30650,30650,30650,30650,0
|
|
20241023,154800,4629143350,30650,30650,30650,30650,0
|
|
20241023,154700,4629143350,30650,30650,30650,30650,0
|
|
20241023,154600,4629143350,30650,30650,30650,30650,0
|
|
20241023,154500,4629143350,30650,30650,30650,30650,0
|
|
20241023,154400,4629143350,30650,30650,30650,30650,0
|
|
20241023,154300,4629143350,30650,30650,30650,30650,0
|
|
20241023,154200,4629143350,30650,30650,30650,30650,0
|
|
20241023,154100,4629143350,30650,30650,30650,30650,0
|
|
20241023,154000,4629143350,30650,30650,30650,30650,0
|
|
20241023,153900,4629143350,30650,30650,30650,30650,0
|
|
20241023,153800,4629143350,30650,30650,30650,30650,0
|
|
20241023,153700,4629143350,30650,30650,30650,30650,0
|
|
20241023,153600,4629143350,30650,30650,30650,30650,0
|
|
20241023,153500,4629143350,30650,30650,30650,30650,0
|
|
20241023,153400,4629143350,30650,30650,30650,30650,0
|
|
20241023,153300,4629143350,30650,30650,30650,30650,0
|
|
20241023,153200,4629143350,30650,30650,30650,30650,0
|
|
20241023,153100,4629143350,30650,30650,30650,30650,0
|
|
20241023,153000,4629143350,30650,30650,30650,30650,9253
|
|
20241023,152900,4345538900,30650,30650,30650,30650,0
|
|
20241023,152800,4345538900,30650,30650,30650,30650,0
|
|
20241023,152700,4345538900,30650,30650,30650,30650,0
|
|
20241023,152600,4345538900,30650,30650,30650,30650,0
|
|
20241023,152500,4345538900,30650,30650,30650,30650,0
|
|
20241023,152400,4345538900,30650,30650,30650,30650,0
|
|
20241023,152300,4345538900,30650,30650,30650,30650,0
|
|
20241023,152200,4345538900,30650,30650,30650,30650,0
|
|
20241023,152100,4345538900,30650,30650,30650,30650,0
|
|
20241023,152000,4345538900,30650,30650,30650,30650,0
|
|
20241023,151900,4345538900,30650,30700,30750,30650,310
|
|
20241023,151800,4336023150,30700,30750,30750,30700,473
|
|
20241023,151700,4321497700,30700,30750,30750,30700,103
|
|
20241023,151600,4318332450,30750,30850,30850,30700,53
|
|
20241023,151500,4316702450,30850,30750,30900,30700,639
|
|
20241023,151400,4297046250,30750,30900,30900,30750,206
|
|
20241023,151300,4290686900,30900,30800,30900,30750,233
|
|
20241023,151200,4283504600,30800,30800,30900,30750,361
|
|
20241023,151100,4272375000,30800,30800,30900,30750,240
|
|
20241023,151000,4264979550,30900,30800,30900,30750,202
|
|
20241023,150900,4258744200,30800,30800,30850,30750,302
|
|
20241023,150800,4249444050,30850,30750,30850,30750,151
|
|
20241023,150700,4244791400,30750,30750,30850,30750,311
|
|
20241023,150600,4235212850,30900,30800,30900,30750,341
|
|
20241023,150500,4224716400,30800,30700,30900,30700,184
|
|
20241023,150400,4219037850,30800,30800,30800,30750,401
|
|
20241023,150300,4206688300,30750,30900,30900,30750,341
|
|
20241023,150200,4196189000,30900,30850,30900,30700,164
|
|
20241023,150100,4191123650,30750,30750,30850,30700,98
|
|
20241023,150000,4188103300,30750,30750,30900,30700,506
|
|
20241023,145900,4172547850,30700,30850,30850,30700,190
|
|
20241023,145800,4166696400,30700,30650,30900,30650,189
|
|
20241023,145700,4160882400,30700,30700,30700,30650,183
|
|
20241023,145600,4155265600,30650,30700,30700,30650,344
|
|
20241023,145500,4144706950,30700,30750,30750,30700,228
|
|
20241023,145400,4137699450,30750,30700,30750,30700,164
|
|
20241023,145300,4132659200,30800,30950,30950,30700,524
|
|
20241023,145200,4116521350,30750,30800,30800,30750,222
|
|
20241023,145100,4109685150,30750,30700,30950,30700,124
|
|
20241023,145000,4105856850,30750,30800,30950,30750,411
|
|
20241023,144900,4093205700,30850,30800,30900,30750,229
|
|
20241023,144800,4086149350,30900,30850,30950,30750,169
|
|
20241023,144700,4080931900,30800,30800,30900,30750,181
|
|
20241023,144600,4075349000,30750,30750,30900,30750,84
|
|
20241023,144500,4072758900,30850,30750,30900,30750,198
|
|
20241023,144400,4066657000,30750,30800,30900,30750,139
|
|
20241023,144300,4062375800,30800,30800,30900,30750,361
|
|
20241023,144200,4051263050,30850,30850,30850,30800,190
|
|
20241023,144100,4045404700,30850,30750,30850,30750,103
|
|
20241023,144000,4042232250,30850,30800,30850,30750,362
|
|
20241023,143900,4031086100,30800,30850,30950,30750,113
|
|
20241023,143800,4027597500,30900,30800,30900,30750,198
|
|
20241023,143700,4021489050,30800,30800,30900,30800,77
|
|
20241023,143600,4019113350,30900,30850,30900,30750,194
|
|
20241023,143500,4013120900,30850,30800,30850,30700,264
|
|
20241023,143400,4004997150,30800,30850,30850,30700,87
|
|
20241023,143300,4002320000,30850,30850,30850,30850,143
|
|
20241023,143200,3997908450,30850,30750,30850,30650,924
|
|
20241023,143100,3969547450,30750,30900,30900,30750,161
|
|
20241023,143000,3964579750,30850,30750,30900,30750,932
|
|
20241023,142900,3935868400,30750,30650,30900,30650,357
|
|
20241023,142800,3924907050,30700,30750,30750,30650,564
|
|
20241023,142700,3907586000,30750,30900,30950,30650,1223
|
|
20241023,142600,3869896950,30750,30900,31000,30700,2891
|
|
20241023,142500,3780835300,30850,30900,30950,30850,238
|
|
20241023,142400,3773479100,30850,30950,30950,30850,245
|
|
20241023,142300,3765910350,30950,30850,30950,30850,216
|
|
20241023,142200,3759236550,30850,30850,30900,30850,190
|
|
20241023,142100,3753373550,30850,30900,30950,30850,529
|
|
20241023,142000,3737042200,30900,30900,30900,30900,192
|
|
20241023,141900,3731109400,30900,30900,30950,30850,281
|
|
20241023,141800,3722425850,30900,30900,30900,30900,183
|
|
20241023,141700,3716771150,30900,30800,30900,30800,162
|
|
20241023,141600,3711767450,30900,30800,30900,30700,1719
|
|
20241023,141500,3658816050,30800,30800,30850,30750,102
|
|
20241023,141400,3655673200,30850,30700,30850,30700,959
|
|
20241023,141300,3626163300,30750,30650,30750,30650,83
|
|
20241023,141200,3623615950,30650,30700,30700,30650,244
|
|
20241023,141100,3616125550,30700,30750,30750,30700,516
|
|
20241023,141000,3600283350,30700,30750,30750,30700,342
|
|
20241023,140900,3589782050,30750,30750,30750,30700,150
|
|
20241023,140800,3585174550,30750,30700,30750,30700,337
|
|
20241023,140700,3574827550,30700,30650,30700,30650,11
|
|
20241023,140600,3574489900,30700,30700,30700,30700,923
|
|
20241023,140500,3546153800,30700,30650,30750,30650,236
|
|
20241023,140400,3538917250,30650,30650,30650,30650,63
|
|
20241023,140300,3536986300,30600,30650,30650,30600,9
|
|
20241023,140200,3536710850,30650,30650,30650,30650,20
|
|
20241023,140100,3536097850,30650,30600,30650,30600,26
|
|
20241023,140000,3535301600,30600,30700,30700,30600,645
|
|
20241023,135900,3515553700,30700,30700,30750,30700,635
|
|
20241023,135800,3496058200,30750,30750,30750,30750,55
|
|
20241023,135700,3494366950,30750,30750,30750,30750,108
|
|
20241023,135600,3491045950,30750,30700,30750,30700,133
|
|
20241023,135500,3486960850,30700,30750,30750,30650,62
|
|
20241023,135400,3485056250,30700,30750,30750,30700,105
|
|
20241023,135300,3481830700,30750,30750,30750,30700,331
|
|
20241023,135200,3471666000,30750,30750,30750,30700,105
|
|
20241023,135100,3468438150,30750,30750,30750,30700,86
|
|
20241023,135000,3465796050,30750,30700,30750,30600,717
|
|
20241023,134900,3443797100,30650,30650,30700,30650,263
|
|
20241023,134800,3435732900,30650,30650,30650,30650,75
|
|
20241023,134700,3433434150,30650,30600,30650,30600,88
|
|
20241023,134600,3430739050,30650,30650,30650,30650,86
|
|
20241023,134500,3428103150,30600,30650,30650,30600,290
|
|
20241023,134400,3419225050,30650,30650,30650,30650,25
|
|
20241023,134300,3418458800,30650,30600,30650,30600,402
|
|
20241023,134200,3406154700,30650,30650,30650,30650,43
|
|
20241023,134100,3404836750,30600,30650,30650,30600,73
|
|
20241023,134000,3402599850,30650,30650,30650,30600,57
|
|
20241023,133900,3400853250,30600,30600,30650,30550,555
|
|
20241023,133800,3383869450,30600,30600,30650,30600,222
|
|
20241023,133700,3377074100,30600,30650,30650,30600,96
|
|
20241023,133600,3374134200,30600,30650,30650,30600,902
|
|
20241023,133500,3346496400,30800,30600,30800,30600,92
|
|
20241023,133400,3343672300,30600,30700,30800,30600,5163
|
|
20241023,133300,3185383300,30700,30750,30800,30700,58
|
|
20241023,133200,3183599950,30800,30800,30800,30750,36
|
|
20241023,133100,3182491250,30750,30700,30800,30650,194
|
|
20241023,133000,3176535000,30800,30750,30800,30750,65
|
|
20241023,132900,3174534050,30750,30750,30800,30700,181
|
|
20241023,132800,3168974350,30750,30800,30800,30750,156
|
|
20241023,132700,3164174450,30800,30800,30800,30750,71
|
|
20241023,132600,3161988100,30750,30750,30800,30750,112
|
|
20241023,132500,3158543400,30750,30700,30750,30700,82
|
|
20241023,132400,3156023950,30750,30800,30800,30700,314
|
|
20241023,132300,3146380500,30800,30800,30800,30800,52
|
|
20241023,132200,3144778900,30800,30800,30800,30750,224
|
|
20241023,132100,3137888350,30800,30800,30800,30750,29
|
|
20241023,132000,3136995200,30800,30800,30800,30750,256
|
|
20241023,131900,3129120100,30800,30800,30800,30750,124
|
|
20241023,131800,3125303900,30800,30750,30800,30750,91
|
|
20241023,131700,3122502300,30750,30750,30800,30750,84
|
|
20241023,131600,3119918000,30800,30800,30800,30750,373
|
|
20241023,131500,3108446100,30800,30800,30800,30750,443
|
|
20241023,131400,3094802100,30800,30850,30850,30800,59
|
|
20241023,131300,3092983850,30800,30750,30850,30750,71
|
|
20241023,131200,3090796000,30800,30800,30800,30750,239
|
|
20241023,131100,3083445050,30800,30800,30850,30800,60
|
|
20241023,131000,3081595000,30850,30850,30850,30850,44
|
|
20241023,130900,3080237600,30850,30850,30850,30850,35
|
|
20241023,130800,3079157850,30800,30850,30850,30800,127
|
|
20241023,130700,3075244650,30850,30750,30850,30750,227
|
|
20241023,130600,3068260800,30800,30750,30800,30700,984
|
|
20241023,130500,3037978050,30750,30750,30750,30700,75
|
|
20241023,130400,3035672800,30750,30750,30750,30700,249
|
|
20241023,130300,3028026450,30750,30800,30800,30750,77
|
|
20241023,130200,3025657850,30800,30750,30800,30750,85
|
|
20241023,130100,3023043400,30750,30800,30800,30700,106
|
|
20241023,130000,3019783300,30800,30800,30800,30700,61
|
|
20241023,125900,3017906650,30800,30700,30800,30600,1669
|
|
20241023,125800,2966684400,30700,30700,30700,30700,38
|
|
20241023,125700,2965517800,30700,30700,30700,30650,78
|
|
20241023,125600,2963123600,30700,30800,30800,30700,236
|
|
20241023,125500,2955877400,30850,30800,30850,30600,1668
|
|
20241023,125400,2904604750,30850,30700,30850,30700,147
|
|
20241023,125300,2900088500,30700,30700,30700,30700,36
|
|
20241023,125200,2898983300,30700,30850,30850,30600,842
|
|
20241023,125100,2873189150,30850,30800,30850,30750,49
|
|
20241023,125000,2871680250,30750,30800,30800,30650,1704
|
|
20241023,124900,2819288400,30800,30750,30800,30750,51
|
|
20241023,124800,2817718800,30750,30700,30750,30700,49
|
|
20241023,124700,2816212450,30750,30750,30750,30750,46
|
|
20241023,124600,2814797950,30750,30750,30750,30750,47
|
|
20241023,124500,2813352700,30900,30850,30900,30650,2369
|
|
20241023,124400,2740535600,30900,30750,30900,30650,2505
|
|
20241023,124300,2663430100,30750,30800,30850,30750,123
|
|
20241023,124200,2659645850,30850,30850,30850,30750,68
|
|
20241023,124100,2657549050,30850,30850,30850,30750,179
|
|
20241023,124000,2652042150,30750,30750,30850,30750,42
|
|
20241023,123900,2650748250,30800,30850,30850,30800,40
|
|
20241023,123800,2649514850,30850,30650,30850,30600,2557
|
|
20241023,123700,2570965700,30650,30650,30650,30600,114
|
|
20241023,123600,2567474100,30650,30650,30650,30600,71
|
|
20241023,123500,2565298350,30650,30650,30650,30600,49
|
|
20241023,123400,2563797250,30600,30650,30650,30600,43
|
|
20241023,123300,2562479750,30650,30700,30700,30600,578
|
|
20241023,123200,2544770900,30650,30650,30700,30650,52
|
|
20241023,123100,2543175200,30700,30700,30700,30700,49
|
|
20241023,123000,2541670900,30700,30750,30750,30700,50
|
|
20241023,122900,2540134300,30750,30750,30750,30700,272
|
|
20241023,122800,2531780700,30750,30800,30800,30750,406
|
|
20241023,122700,2519295000,30800,30800,30800,30750,73
|
|
20241023,122600,2517047000,30800,30800,30800,30800,61
|
|
20241023,122500,2515168200,30800,30800,30800,30750,63
|
|
20241023,122400,2513228250,30800,30800,30800,30800,43
|
|
20241023,122300,2511903850,30800,30900,30900,30750,133
|
|
20241023,122200,2507805050,30850,30800,30900,30800,81
|
|
20241023,122100,2505305950,30800,30800,30800,30750,61
|
|
20241023,122000,2503427700,30800,30900,30900,30800,46
|
|
20241023,121900,2502008750,30850,30800,30900,30650,2442
|
|
20241023,121800,2426795650,30850,30850,30900,30800,96
|
|
20241023,121700,2423834400,30850,30850,30850,30850,76
|
|
20241023,121600,2421489800,30850,30800,30850,30800,190
|
|
20241023,121500,2415636550,30850,30850,30850,30800,72
|
|
20241023,121400,2413416300,30850,30800,30850,30800,89
|
|
20241023,121300,2410674250,30800,30850,30850,30800,231
|
|
20241023,121200,2403557150,30800,30850,30850,30800,49
|
|
20241023,121100,2402045600,30850,30850,30850,30800,68
|
|
20241023,121000,2399948250,30850,30850,30850,30800,98
|
|
20241023,120900,2396926300,30850,30850,30850,30800,156
|
|
20241023,120800,2392119650,30850,30850,30850,30850,37
|
|
20241023,120700,2390978200,30850,30850,30850,30800,57
|
|
20241023,120600,2389219800,30800,30800,30850,30800,66
|
|
20241023,120500,2387184750,30800,30800,30800,30800,448
|
|
20241023,120400,2373386350,30800,30800,30800,30750,267
|
|
20241023,120300,2365163200,30800,30800,30800,30750,190
|
|
20241023,120200,2359317950,30800,30800,30800,30750,92
|
|
20241023,120100,2356484750,30800,30800,30800,30800,50
|
|
20241023,120000,2354944750,30850,30850,30850,30800,60
|
|
20241023,115900,2353094500,30800,30800,30800,30750,730
|
|
20241023,115800,2330610900,30800,30800,30800,30800,73
|
|
20241023,115700,2328362500,30750,30750,30800,30750,46
|
|
20241023,115600,2326947900,30800,30800,30800,30750,46
|
|
20241023,115500,2325531750,30800,30650,30800,30650,76
|
|
20241023,115400,2323193000,30650,30800,30800,30650,52
|
|
20241023,115300,2321593350,30800,30750,30800,30750,41
|
|
20241023,115200,2320331600,30800,30800,30800,30700,201
|
|
20241023,115100,2314149900,30800,30800,30800,30800,50
|
|
20241023,115000,2312609900,30750,30800,30800,30750,27
|
|
20241023,114900,2311778750,30750,30800,30800,30700,81
|
|
20241023,114800,2309288000,30800,30800,30800,30750,33
|
|
20241023,114700,2308272000,30800,30800,30850,30700,154
|
|
20241023,114600,2303536050,30800,30800,30850,30800,337
|
|
20241023,114500,2293156400,30650,30850,30850,30650,1043
|
|
20241023,114400,2261114600,30850,30850,30850,30800,141
|
|
20241023,114300,2256768000,30850,30850,30850,30800,42
|
|
20241023,114200,2255472750,30800,30800,30800,30800,104
|
|
20241023,114100,2252269550,30800,30850,30850,30800,55
|
|
20241023,114000,2250574150,30800,30800,30850,30800,665
|
|
20241023,113900,2230091550,30800,30800,30800,30750,69
|
|
20241023,113800,2227966750,30800,30800,30800,30800,59
|
|
20241023,113700,2226149550,30750,30750,30750,30750,160
|
|
20241023,113600,2221229550,30700,30750,30750,30700,59
|
|
20241023,113500,2219415750,30750,30750,30750,30700,103
|
|
20241023,113400,2216251000,30750,30750,30750,30700,48
|
|
20241023,113300,2214775400,30750,30750,30750,30750,104
|
|
20241023,113200,2211577400,30700,30700,30700,30650,605
|
|
20241023,113100,2193004300,30700,30700,30700,30700,72
|
|
20241023,113000,2190793900,30700,30700,30700,30650,64
|
|
20241023,112900,2188829550,30650,30650,30650,30600,294
|
|
20241023,112800,2179819700,30650,30650,30650,30650,36
|
|
20241023,112700,2178716300,30650,30600,30650,30600,13
|
|
20241023,112600,2178318250,30650,30650,30650,30400,3343
|
|
20241023,112500,2076309450,30650,30600,30650,30600,42
|
|
20241023,112400,2075023050,30600,30650,30650,30600,511
|
|
20241023,112300,2059385750,30650,30650,30650,30600,45
|
|
20241023,112200,2058006950,30650,30650,30650,30650,32
|
|
20241023,112100,2057026150,30650,30650,30650,30650,13
|
|
20241023,112000,2056627700,30600,30600,30600,30550,332
|
|
20241023,111900,2046471050,30600,30600,30600,30600,13
|
|
20241023,111800,2046073250,30600,30600,30650,30600,171
|
|
20241023,111700,2040840000,30650,30650,30650,30650,64
|
|
20241023,111600,2038878400,30600,30600,30600,30600,16
|
|
20241023,111500,2038388800,30600,30600,30600,30600,5
|
|
20241023,111400,2038235800,30600,30600,30600,30600,42
|
|
20241023,111300,2036950600,30650,30650,30650,30600,91
|
|
20241023,111200,2034164950,30650,30650,30650,30650,11
|
|
20241023,111100,2033827800,30650,30600,30650,30600,54
|
|
20241023,111000,2032174700,30600,30600,30600,30600,25
|
|
20241023,110900,2031409700,30550,30600,30600,30550,150
|
|
20241023,110800,2026826500,30550,30600,30600,30550,780
|
|
20241023,110700,2002994050,30650,30600,30650,30600,25
|
|
20241023,110600,2002228200,30650,30650,30700,30650,22
|
|
20241023,110500,2001553800,30650,30650,30650,30550,1019
|
|
20241023,110400,1970335350,30600,30650,30650,30600,10
|
|
20241023,110300,1970029250,30650,30650,30700,30650,44
|
|
20241023,110200,1968679900,30650,30600,30650,30600,15
|
|
20241023,110100,1968220300,30700,30650,30700,30600,384
|
|
20241023,110000,1956462150,30600,30600,30650,30600,13
|
|
20241023,105900,1956064300,30600,30650,30650,30550,65
|
|
20241023,105800,1954074450,30450,30600,30650,30450,2393
|
|
20241023,105700,1880977900,30500,30550,30600,30450,337
|
|
20241023,105600,1870692950,30550,30550,30550,30550,11
|
|
20241023,105500,1870356900,30550,30550,30550,30500,253
|
|
20241023,105400,1862638050,30550,30600,30600,30550,26
|
|
20241023,105300,1861842800,30550,30600,30600,30450,1109
|
|
20241023,105200,1827936200,30550,30550,30550,30500,22
|
|
20241023,105100,1827264600,30550,30550,30600,30550,41
|
|
20241023,105000,1826011000,30500,30600,30600,30500,143
|
|
20241023,104900,1821646950,30600,30600,30600,30600,42
|
|
20241023,104800,1820361750,30600,30550,30600,30550,28
|
|
20241023,104700,1819505650,30550,30550,30600,30550,20
|
|
20241023,104600,1818893950,30500,30550,30550,30500,138
|
|
20241023,104500,1814679000,30600,30600,30600,30600,1
|
|
20241023,104400,1814648400,30550,30500,30600,30500,37
|
|
20241023,104300,1813518300,30500,30500,30500,30500,153
|
|
20241023,104200,1808851800,30500,30500,30550,30500,25
|
|
20241023,104100,1808089050,30500,30550,30550,30500,62
|
|
20241023,104000,1806195200,30500,30500,30500,30500,13
|
|
20241023,103900,1805798700,30550,30400,30550,30400,1510
|
|
20241023,103800,1759834450,30400,30400,30400,30350,136
|
|
20241023,103700,1755705050,30350,30400,30400,30350,35
|
|
20241023,103600,1754641900,30400,30400,30400,30350,161
|
|
20241023,103500,1749754500,30400,30400,30400,30400,16
|
|
20241023,103400,1749268100,30400,30350,30400,30350,35
|
|
20241023,103300,1748205600,30350,30400,30400,30350,54
|
|
20241023,103200,1746566150,30300,30300,30350,30300,76
|
|
20241023,103100,1744262700,30250,30250,30350,30250,414
|
|
20241023,103000,1731719500,30250,30300,30300,30250,670
|
|
20241023,102900,1711428600,30300,30300,30350,30300,354
|
|
20241023,102800,1700702150,30300,30450,30450,30300,7468
|
|
20241023,102700,1474239200,30400,30400,30400,30400,735
|
|
20241023,102600,1451895200,30400,30400,30400,30350,114
|
|
20241023,102500,1448431900,30400,30400,30450,30400,531
|
|
20241023,102400,1432288250,30400,30400,30400,30400,7
|
|
20241023,102300,1432075450,30350,30450,30450,30350,1340
|
|
20241023,102200,1391334600,30450,30450,30450,30400,198
|
|
20241023,102100,1385305600,30450,30400,30450,30400,104
|
|
20241023,102000,1382139950,30400,30400,30400,30350,141
|
|
20241023,101900,1377858150,30400,30400,30400,30350,188
|
|
20241023,101800,1372148050,30350,30400,30400,30350,965
|
|
20241023,101700,1342839350,30400,30350,30400,30350,84
|
|
20241023,101600,1340285800,30350,30450,30450,30350,3534
|
|
20241023,101500,1232964350,30450,30450,30500,30450,1403
|
|
20241023,101400,1190242750,30450,30550,30550,30450,1435
|
|
20241023,101300,1146450500,30550,30550,30600,30550,292
|
|
20241023,101200,1137519900,30600,30550,30600,30550,30
|
|
20241023,101100,1136602650,30550,30550,30650,30550,346
|
|
20241023,101000,1126020050,30600,30550,30600,30550,79
|
|
20241023,100900,1123606350,30600,30600,30600,30600,21
|
|
20241023,100800,1122963750,30650,30550,30650,30550,191
|
|
20241023,100700,1117128550,30500,30550,30550,30500,218
|
|
20241023,100600,1110478300,30550,30550,30550,30550,109
|
|
20241023,100500,1107148350,30550,30500,30550,30500,61
|
|
20241023,100400,1105286100,30500,30550,30650,30500,212
|
|
20241023,100300,1098814200,30650,30500,30650,30500,2039
|
|
20241023,100200,1036466700,30500,30450,30500,30450,120
|
|
20241023,100100,1032811700,30500,30500,30500,30450,80
|
|
20241023,100000,1030373900,30500,30500,30550,30450,527
|
|
20241023,095900,1014300250,30500,30500,30500,30450,1023
|
|
20241023,095800,983099600,30550,30550,30550,30500,1424
|
|
20241023,095700,939652000,30550,30600,30600,30500,3200
|
|
20241023,095600,841783450,30600,30600,30650,30600,28
|
|
20241023,095500,840926300,30650,30650,30650,30600,309
|
|
20241023,095400,831457100,30650,30700,30700,30650,2154
|
|
20241023,095300,765381700,30700,30750,30750,30700,223
|
|
20241023,095200,758534450,30750,30750,30900,30700,934
|
|
20241023,095100,729732100,30750,30800,30800,30750,354
|
|
20241023,095000,718846350,30800,30800,30800,30800,20
|
|
20241023,094900,718230350,30750,30800,30800,30750,105
|
|
20241023,094800,715000850,30800,30800,30800,30800,11
|
|
20241023,094700,714662050,30750,30750,30800,30750,1213
|
|
20241023,094600,677361300,30750,30800,30800,30750,393
|
|
20241023,094500,665274900,30800,30850,30850,30800,820
|
|
20241023,094400,640016300,30850,30850,30850,30800,16
|
|
20241023,094300,639523000,30850,30850,30850,30850,15
|
|
20241023,094200,639060250,30850,30850,30850,30850,4
|
|
20241023,094100,638936850,30850,30850,30900,30850,250
|
|
20241023,094000,631224150,30950,30850,30950,30850,44
|
|
20241023,093900,629864750,30850,30850,30850,30850,110
|
|
20241023,093800,626471250,30850,30850,30950,30850,1642
|
|
20241023,093700,575813050,30850,30850,30850,30850,146
|
|
20241023,093600,571308950,30900,30850,30900,30850,58
|
|
20241023,093500,569516900,30850,30800,30850,30800,40
|
|
20241023,093400,568283900,30850,30750,30950,30750,75
|
|
20241023,093300,565973400,30800,30800,30800,30800,85
|
|
20241023,093200,563355400,30800,30850,31000,30750,2439
|
|
20241023,093100,488212550,30900,30850,30900,30850,15
|
|
20241023,093000,487749550,30800,30900,30900,30800,457
|
|
20241023,092900,473653150,30850,30850,30850,30850,40
|
|
20241023,092800,472419150,30850,30850,30950,30850,609
|
|
20241023,092700,453623900,30850,30850,30850,30800,428
|
|
20241023,092600,440420600,30850,30850,30850,30850,30
|
|
20241023,092500,439495100,30800,30750,30800,30750,108
|
|
20241023,092400,436169300,30750,30750,30800,30750,200
|
|
20241023,092300,430012500,30800,30800,30800,30750,658
|
|
20241023,092200,409756450,30800,30800,30850,30800,443
|
|
20241023,092100,396108600,30850,30900,30900,30800,614
|
|
20241023,092000,377148800,30900,30900,30900,30850,646
|
|
20241023,091900,357205300,30900,30900,30900,30900,35
|
|
20241023,091800,356123800,30900,30900,30900,30900,47
|
|
20241023,091700,354671500,30900,30900,30900,30850,434
|
|
20241023,091600,341262650,30900,30900,30900,30850,441
|
|
20241023,091500,327637500,30850,31000,31000,30850,3785
|
|
20241023,091400,210616250,31000,31050,31050,31000,60
|
|
20241023,091300,208755700,31050,31050,31100,31050,125
|
|
20241023,091200,204874250,31100,31050,31100,31050,28
|
|
20241023,091100,204004600,31050,31100,31150,31050,2175
|
|
20241023,091000,136383000,31150,31150,31150,31100,164
|
|
20241023,090900,131275000,31150,31150,31150,31150,75
|
|
20241023,090800,128938750,31150,31250,31250,31100,2449
|
|
20241023,090700,52595750,31250,31250,31250,31250,5
|
|
20241023,090600,52439500,31250,31250,31300,31250,745
|
|
20241023,090500,29157600,31250,31250,31300,31250,74
|
|
20241023,090400,26844550,31200,31200,31200,31200,176
|
|
20241023,090300,21353350,31200,31200,31250,31200,82
|
|
20241023,090200,18794900,31250,31250,31250,31250,130
|
|
20241023,090100,14732400,31200,31250,31250,31200,130
|
|
20241023,090000,10672400,31300,31550,31550,31300,329
|