750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,212700,2338510400,30700,30700,30700,30700,4104
|
|
20241028,212600,2338510400,30700,30700,30700,30700,0
|
|
20241028,212500,2338510400,30700,30700,30700,30700,0
|
|
20241028,212400,2338510400,30700,30700,30700,30700,0
|
|
20241028,212300,2338510400,30700,30700,30700,30700,0
|
|
20241028,212200,2338510400,30700,30700,30700,30700,0
|
|
20241028,212100,2338510400,30700,30700,30700,30700,0
|
|
20241028,212000,2338510400,30700,30700,30700,30700,0
|
|
20241028,211900,2338510400,30700,30700,30700,30700,0
|
|
20241028,211800,2338510400,30700,30700,30700,30700,0
|
|
20241028,211700,2338510400,30700,30700,30700,30700,0
|
|
20241028,211600,2338510400,30700,30700,30700,30700,0
|
|
20241028,211500,2338510400,30700,30700,30700,30700,0
|
|
20241028,211400,2338510400,30700,30700,30700,30700,0
|
|
20241028,211300,2338510400,30700,30700,30700,30700,0
|
|
20241028,211200,2338510400,30700,30700,30700,30700,0
|
|
20241028,211100,2338510400,30700,30700,30700,30700,0
|
|
20241028,211000,2338510400,30700,30700,30700,30700,0
|
|
20241028,210900,2338510400,30700,30700,30700,30700,0
|
|
20241028,210800,2338510400,30700,30700,30700,30700,0
|
|
20241028,210700,2338510400,30700,30700,30700,30700,0
|
|
20241028,210600,2338510400,30700,30700,30700,30700,0
|
|
20241028,210500,2338510400,30700,30700,30700,30700,0
|
|
20241028,210400,2338510400,30700,30700,30700,30700,0
|
|
20241028,210300,2338510400,30700,30700,30700,30700,0
|
|
20241028,210200,2338510400,30700,30700,30700,30700,0
|
|
20241028,210100,2338510400,30700,30700,30700,30700,0
|
|
20241028,210000,2338510400,30700,30700,30700,30700,0
|
|
20241028,205900,2338510400,30700,30700,30700,30700,0
|
|
20241028,205800,2338510400,30700,30700,30700,30700,0
|
|
20241028,205700,2338510400,30700,30700,30700,30700,4104
|
|
20241028,205600,2338510400,30700,30700,30700,30700,0
|
|
20241028,205500,2338510400,30700,30700,30700,30700,0
|
|
20241028,205400,2338510400,30700,30700,30700,30700,0
|
|
20241028,205300,2338510400,30700,30700,30700,30700,0
|
|
20241028,205200,2338510400,30700,30700,30700,30700,0
|
|
20241028,205100,2338510400,30700,30700,30700,30700,0
|
|
20241028,205000,2338510400,30700,30700,30700,30700,0
|
|
20241028,204900,2338510400,30700,30700,30700,30700,0
|
|
20241028,204800,2338510400,30700,30700,30700,30700,0
|
|
20241028,204700,2338510400,30700,30700,30700,30700,0
|
|
20241028,204600,2338510400,30700,30700,30700,30700,0
|
|
20241028,204500,2338510400,30700,30700,30700,30700,0
|
|
20241028,204400,2338510400,30700,30700,30700,30700,0
|
|
20241028,204300,2338510400,30700,30700,30700,30700,0
|
|
20241028,204200,2338510400,30700,30700,30700,30700,0
|
|
20241028,204100,2338510400,30700,30700,30700,30700,0
|
|
20241028,204000,2338510400,30700,30700,30700,30700,0
|
|
20241028,203900,2338510400,30700,30700,30700,30700,0
|
|
20241028,203800,2338510400,30700,30700,30700,30700,0
|
|
20241028,203700,2338510400,30700,30700,30700,30700,0
|
|
20241028,203600,2338510400,30700,30700,30700,30700,0
|
|
20241028,203500,2338510400,30700,30700,30700,30700,0
|
|
20241028,203400,2338510400,30700,30700,30700,30700,0
|
|
20241028,203300,2338510400,30700,30700,30700,30700,0
|
|
20241028,203200,2338510400,30700,30700,30700,30700,0
|
|
20241028,203100,2338510400,30700,30700,30700,30700,0
|
|
20241028,203000,2338510400,30700,30700,30700,30700,0
|
|
20241028,202900,2338510400,30700,30700,30700,30700,0
|
|
20241028,202800,2338510400,30700,30700,30700,30700,0
|
|
20241028,202700,2338510400,30700,30700,30700,30700,4104
|
|
20241028,202600,2338510400,30700,30700,30700,30700,0
|
|
20241028,202500,2338510400,30700,30700,30700,30700,0
|
|
20241028,202400,2338510400,30700,30700,30700,30700,0
|
|
20241028,202300,2338510400,30700,30700,30700,30700,0
|
|
20241028,202200,2338510400,30700,30700,30700,30700,0
|
|
20241028,202100,2338510400,30700,30700,30700,30700,0
|
|
20241028,202000,2338510400,30700,30700,30700,30700,0
|
|
20241028,201900,2338510400,30700,30700,30700,30700,0
|
|
20241028,201800,2338510400,30700,30700,30700,30700,0
|
|
20241028,201700,2338510400,30700,30700,30700,30700,0
|
|
20241028,201600,2338510400,30700,30700,30700,30700,0
|
|
20241028,201500,2338510400,30700,30700,30700,30700,0
|
|
20241028,201400,2338510400,30700,30700,30700,30700,0
|
|
20241028,201300,2338510400,30700,30700,30700,30700,0
|
|
20241028,201200,2338510400,30700,30700,30700,30700,0
|
|
20241028,201100,2338510400,30700,30700,30700,30700,0
|
|
20241028,201000,2338510400,30700,30700,30700,30700,0
|
|
20241028,200900,2338510400,30700,30700,30700,30700,0
|
|
20241028,200800,2338510400,30700,30700,30700,30700,0
|
|
20241028,200700,2338510400,30700,30700,30700,30700,0
|
|
20241028,200600,2338510400,30700,30700,30700,30700,0
|
|
20241028,200500,2338510400,30700,30700,30700,30700,0
|
|
20241028,200400,2338510400,30700,30700,30700,30700,0
|
|
20241028,200300,2338510400,30700,30700,30700,30700,0
|
|
20241028,200200,2338510400,30700,30700,30700,30700,0
|
|
20241028,200100,2338510400,30700,30700,30700,30700,0
|
|
20241028,200000,2338510400,30700,30700,30700,30700,0
|
|
20241028,195900,2338510400,30700,30700,30700,30700,0
|
|
20241028,195800,2338510400,30700,30700,30700,30700,0
|
|
20241028,195700,2338510400,30700,30700,30700,30700,4104
|
|
20241028,195600,2338510400,30700,30700,30700,30700,0
|
|
20241028,195500,2338510400,30700,30700,30700,30700,0
|
|
20241028,195400,2338510400,30700,30700,30700,30700,0
|
|
20241028,195300,2338510400,30700,30700,30700,30700,0
|
|
20241028,195200,2338510400,30700,30700,30700,30700,0
|
|
20241028,195100,2338510400,30700,30700,30700,30700,0
|
|
20241028,195000,2338510400,30700,30700,30700,30700,0
|
|
20241028,194900,2338510400,30700,30700,30700,30700,0
|
|
20241028,194800,2338510400,30700,30700,30700,30700,0
|
|
20241028,194700,2338510400,30700,30700,30700,30700,0
|
|
20241028,194600,2338510400,30700,30700,30700,30700,0
|
|
20241028,194500,2338510400,30700,30700,30700,30700,0
|
|
20241028,194400,2338510400,30700,30700,30700,30700,0
|
|
20241028,194300,2338510400,30700,30700,30700,30700,0
|
|
20241028,194200,2338510400,30700,30700,30700,30700,0
|
|
20241028,194100,2338510400,30700,30700,30700,30700,0
|
|
20241028,194000,2338510400,30700,30700,30700,30700,0
|
|
20241028,193900,2338510400,30700,30700,30700,30700,0
|
|
20241028,193800,2338510400,30700,30700,30700,30700,0
|
|
20241028,193700,2338510400,30700,30700,30700,30700,0
|
|
20241028,193600,2338510400,30700,30700,30700,30700,0
|
|
20241028,193500,2338510400,30700,30700,30700,30700,0
|
|
20241028,193400,2338510400,30700,30700,30700,30700,0
|
|
20241028,193300,2338510400,30700,30700,30700,30700,0
|
|
20241028,193200,2338510400,30700,30700,30700,30700,0
|
|
20241028,193100,2338510400,30700,30700,30700,30700,0
|
|
20241028,193000,2338510400,30700,30700,30700,30700,0
|
|
20241028,192900,2338510400,30700,30700,30700,30700,0
|
|
20241028,192800,2338510400,30700,30700,30700,30700,0
|
|
20241028,192700,2338510400,30700,30700,30700,30700,4104
|
|
20241028,192600,2338510400,30700,30700,30700,30700,0
|
|
20241028,192500,2338510400,30700,30700,30700,30700,0
|
|
20241028,192400,2338510400,30700,30700,30700,30700,0
|
|
20241028,192300,2338510400,30700,30700,30700,30700,0
|
|
20241028,192200,2338510400,30700,30700,30700,30700,0
|
|
20241028,192100,2338510400,30700,30700,30700,30700,0
|
|
20241028,192000,2338510400,30700,30700,30700,30700,0
|
|
20241028,191900,2338510400,30700,30700,30700,30700,0
|
|
20241028,191800,2338510400,30700,30700,30700,30700,0
|
|
20241028,191700,2338510400,30700,30700,30700,30700,0
|
|
20241028,191600,2338510400,30700,30700,30700,30700,0
|
|
20241028,191500,2338510400,30700,30700,30700,30700,0
|
|
20241028,191400,2338510400,30700,30700,30700,30700,0
|
|
20241028,191300,2338510400,30700,30700,30700,30700,0
|
|
20241028,191200,2338510400,30700,30700,30700,30700,0
|
|
20241028,191100,2338510400,30700,30700,30700,30700,0
|
|
20241028,191000,2338510400,30700,30700,30700,30700,0
|
|
20241028,190900,2338510400,30700,30700,30700,30700,0
|
|
20241028,190800,2338510400,30700,30700,30700,30700,0
|
|
20241028,190700,2338510400,30700,30700,30700,30700,0
|
|
20241028,190600,2338510400,30700,30700,30700,30700,0
|
|
20241028,190500,2338510400,30700,30700,30700,30700,0
|
|
20241028,190400,2338510400,30700,30700,30700,30700,0
|
|
20241028,190300,2338510400,30700,30700,30700,30700,0
|
|
20241028,190200,2338510400,30700,30700,30700,30700,0
|
|
20241028,190100,2338510400,30700,30700,30700,30700,0
|
|
20241028,190000,2338510400,30700,30700,30700,30700,0
|
|
20241028,185900,2338510400,30700,30700,30700,30700,0
|
|
20241028,185800,2338510400,30700,30700,30700,30700,0
|
|
20241028,185700,2338510400,30700,30700,30700,30700,4104
|
|
20241028,185600,2338510400,30700,30700,30700,30700,0
|
|
20241028,185500,2338510400,30700,30700,30700,30700,0
|
|
20241028,185400,2338510400,30700,30700,30700,30700,0
|
|
20241028,185300,2338510400,30700,30700,30700,30700,0
|
|
20241028,185200,2338510400,30700,30700,30700,30700,0
|
|
20241028,185100,2338510400,30700,30700,30700,30700,0
|
|
20241028,185000,2338510400,30700,30700,30700,30700,0
|
|
20241028,184900,2338510400,30700,30700,30700,30700,0
|
|
20241028,184800,2338510400,30700,30700,30700,30700,0
|
|
20241028,184700,2338510400,30700,30700,30700,30700,0
|
|
20241028,184600,2338510400,30700,30700,30700,30700,0
|
|
20241028,184500,2338510400,30700,30700,30700,30700,0
|
|
20241028,184400,2338510400,30700,30700,30700,30700,0
|
|
20241028,184300,2338510400,30700,30700,30700,30700,0
|
|
20241028,184200,2338510400,30700,30700,30700,30700,0
|
|
20241028,184100,2338510400,30700,30700,30700,30700,0
|
|
20241028,184000,2338510400,30700,30700,30700,30700,0
|
|
20241028,183900,2338510400,30700,30700,30700,30700,0
|
|
20241028,183800,2338510400,30700,30700,30700,30700,0
|
|
20241028,183700,2338510400,30700,30700,30700,30700,0
|
|
20241028,183600,2338510400,30700,30700,30700,30700,0
|
|
20241028,183500,2338510400,30700,30700,30700,30700,0
|
|
20241028,183400,2338510400,30700,30700,30700,30700,0
|
|
20241028,183300,2338510400,30700,30700,30700,30700,0
|
|
20241028,183200,2338510400,30700,30700,30700,30700,0
|
|
20241028,183100,2338510400,30700,30700,30700,30700,0
|
|
20241028,183000,2338510400,30700,30700,30700,30700,0
|
|
20241028,182900,2338510400,30700,30700,30700,30700,0
|
|
20241028,182800,2338510400,30700,30700,30700,30700,0
|
|
20241028,182700,2338510400,30700,30700,30700,30700,4104
|
|
20241028,182600,2338510400,30700,30700,30700,30700,0
|
|
20241028,182500,2338510400,30700,30700,30700,30700,0
|
|
20241028,182400,2338510400,30700,30700,30700,30700,0
|
|
20241028,182300,2338510400,30700,30700,30700,30700,0
|
|
20241028,182200,2338510400,30700,30700,30700,30700,0
|
|
20241028,182100,2338510400,30700,30700,30700,30700,0
|
|
20241028,182000,2338510400,30700,30700,30700,30700,0
|
|
20241028,181900,2338510400,30700,30700,30700,30700,0
|
|
20241028,181800,2338510400,30700,30700,30700,30700,0
|
|
20241028,181700,2338510400,30700,30700,30700,30700,0
|
|
20241028,181600,2338510400,30700,30700,30700,30700,0
|
|
20241028,181500,2338510400,30700,30700,30700,30700,0
|
|
20241028,181400,2338510400,30700,30700,30700,30700,0
|
|
20241028,181300,2338510400,30700,30700,30700,30700,0
|
|
20241028,181200,2338510400,30700,30700,30700,30700,0
|
|
20241028,181100,2338510400,30700,30700,30700,30700,0
|
|
20241028,181000,2338510400,30700,30700,30700,30700,0
|
|
20241028,180900,2338510400,30700,30700,30700,30700,0
|
|
20241028,180800,2338510400,30700,30700,30700,30700,0
|
|
20241028,180700,2338510400,30700,30700,30700,30700,0
|
|
20241028,180600,2338510400,30700,30700,30700,30700,0
|
|
20241028,180500,2338510400,30700,30700,30700,30700,0
|
|
20241028,180400,2338510400,30700,30700,30700,30700,0
|
|
20241028,180300,2338510400,30700,30700,30700,30700,0
|
|
20241028,180200,2338510400,30700,30700,30700,30700,0
|
|
20241028,180100,2338510400,30700,30700,30700,30700,0
|
|
20241028,180000,2338510400,30700,30700,30700,30700,0
|
|
20241028,175900,2338510400,30700,30700,30700,30700,0
|
|
20241028,175800,2338510400,30700,30700,30700,30700,0
|
|
20241028,175700,2338510400,30700,30700,30700,30700,4104
|
|
20241028,175600,2338510400,30700,30700,30700,30700,0
|
|
20241028,175500,2338510400,30700,30700,30700,30700,0
|
|
20241028,175400,2338510400,30700,30700,30700,30700,0
|
|
20241028,175300,2338510400,30700,30700,30700,30700,0
|
|
20241028,175200,2338510400,30700,30700,30700,30700,0
|
|
20241028,175100,2338510400,30700,30700,30700,30700,0
|
|
20241028,175000,2338510400,30700,30700,30700,30700,0
|
|
20241028,174900,2338510400,30700,30700,30700,30700,0
|
|
20241028,174800,2338510400,30700,30700,30700,30700,0
|
|
20241028,174700,2338510400,30700,30700,30700,30700,0
|
|
20241028,174600,2338510400,30700,30700,30700,30700,0
|
|
20241028,174500,2338510400,30700,30700,30700,30700,0
|
|
20241028,174400,2338510400,30700,30700,30700,30700,0
|
|
20241028,174300,2338510400,30700,30700,30700,30700,0
|
|
20241028,174200,2338510400,30700,30700,30700,30700,0
|
|
20241028,174100,2338510400,30700,30700,30700,30700,0
|
|
20241028,174000,2338510400,30700,30700,30700,30700,0
|
|
20241028,173900,2338510400,30700,30700,30700,30700,0
|
|
20241028,173800,2338510400,30700,30700,30700,30700,0
|
|
20241028,173700,2338510400,30700,30700,30700,30700,0
|
|
20241028,173600,2338510400,30700,30700,30700,30700,0
|
|
20241028,173500,2338510400,30700,30700,30700,30700,0
|
|
20241028,173400,2338510400,30700,30700,30700,30700,0
|
|
20241028,173300,2338510400,30700,30700,30700,30700,0
|
|
20241028,173200,2338510400,30700,30700,30700,30700,0
|
|
20241028,173100,2338510400,30700,30700,30700,30700,0
|
|
20241028,173000,2338510400,30700,30700,30700,30700,0
|
|
20241028,172900,2338510400,30700,30700,30700,30700,0
|
|
20241028,172800,2338510400,30700,30700,30700,30700,0
|
|
20241028,172700,2338510400,30700,30700,30700,30700,4104
|
|
20241028,172600,2338510400,30700,30700,30700,30700,0
|
|
20241028,172500,2338510400,30700,30700,30700,30700,0
|
|
20241028,172400,2338510400,30700,30700,30700,30700,0
|
|
20241028,172300,2338510400,30700,30700,30700,30700,0
|
|
20241028,172200,2338510400,30700,30700,30700,30700,0
|
|
20241028,172100,2338510400,30700,30700,30700,30700,0
|
|
20241028,172000,2338510400,30700,30700,30700,30700,0
|
|
20241028,171900,2338510400,30700,30700,30700,30700,0
|
|
20241028,171800,2338510400,30700,30700,30700,30700,0
|
|
20241028,171700,2338510400,30700,30700,30700,30700,0
|
|
20241028,171600,2338510400,30700,30700,30700,30700,0
|
|
20241028,171500,2338510400,30700,30700,30700,30700,0
|
|
20241028,171400,2338510400,30700,30700,30700,30700,0
|
|
20241028,171300,2338510400,30700,30700,30700,30700,0
|
|
20241028,171200,2338510400,30700,30700,30700,30700,0
|
|
20241028,171100,2338510400,30700,30700,30700,30700,0
|
|
20241028,171000,2338510400,30700,30700,30700,30700,0
|
|
20241028,170900,2338510400,30700,30700,30700,30700,0
|
|
20241028,170800,2338510400,30700,30700,30700,30700,0
|
|
20241028,170700,2338510400,30700,30700,30700,30700,0
|
|
20241028,170600,2338510400,30700,30700,30700,30700,0
|
|
20241028,170500,2338510400,30700,30700,30700,30700,0
|
|
20241028,170400,2338510400,30700,30700,30700,30700,0
|
|
20241028,170300,2338510400,30700,30700,30700,30700,0
|
|
20241028,170200,2338510400,30700,30700,30700,30700,0
|
|
20241028,170100,2338510400,30700,30700,30700,30700,0
|
|
20241028,170000,2338510400,30700,30700,30700,30700,0
|
|
20241028,165900,2338510400,30700,30700,30700,30700,0
|
|
20241028,165800,2338510400,30700,30700,30700,30700,0
|
|
20241028,165700,2338510400,30700,30700,30700,30700,4104
|
|
20241028,165600,2338510400,30700,30700,30700,30700,0
|
|
20241028,165500,2338510400,30700,30700,30700,30700,0
|
|
20241028,165400,2338510400,30700,30700,30700,30700,0
|
|
20241028,165300,2338510400,30700,30700,30700,30700,0
|
|
20241028,165200,2338510400,30700,30700,30700,30700,0
|
|
20241028,165100,2338510400,30700,30700,30700,30700,0
|
|
20241028,165000,2338510400,30700,30700,30700,30700,0
|
|
20241028,164900,2338510400,30700,30700,30700,30700,0
|
|
20241028,164800,2338510400,30700,30700,30700,30700,0
|
|
20241028,164700,2338510400,30700,30700,30700,30700,0
|
|
20241028,164600,2338510400,30700,30700,30700,30700,0
|
|
20241028,164500,2338510400,30700,30700,30700,30700,0
|
|
20241028,164400,2338510400,30700,30700,30700,30700,0
|
|
20241028,164300,2338510400,30700,30700,30700,30700,0
|
|
20241028,164200,2338510400,30700,30700,30700,30700,0
|
|
20241028,164100,2338510400,30700,30700,30700,30700,0
|
|
20241028,164000,2338510400,30700,30700,30700,30700,0
|
|
20241028,163900,2338510400,30700,30700,30700,30700,0
|
|
20241028,163800,2338510400,30700,30700,30700,30700,0
|
|
20241028,163700,2338510400,30700,30700,30700,30700,0
|
|
20241028,163600,2338510400,30700,30700,30700,30700,0
|
|
20241028,163500,2338510400,30700,30700,30700,30700,0
|
|
20241028,163400,2338510400,30700,30700,30700,30700,0
|
|
20241028,163300,2338510400,30700,30700,30700,30700,0
|
|
20241028,163200,2338510400,30700,30700,30700,30700,0
|
|
20241028,163100,2338510400,30700,30700,30700,30700,0
|
|
20241028,163000,2338510400,30700,30700,30700,30700,0
|
|
20241028,162900,2338510400,30700,30700,30700,30700,0
|
|
20241028,162800,2338510400,30700,30700,30700,30700,0
|
|
20241028,162700,2338510400,30700,30700,30700,30700,4104
|
|
20241028,162600,2338510400,30700,30700,30700,30700,0
|
|
20241028,162500,2338510400,30700,30700,30700,30700,0
|
|
20241028,162400,2338510400,30700,30700,30700,30700,0
|
|
20241028,162300,2338510400,30700,30700,30700,30700,0
|
|
20241028,162200,2338510400,30700,30700,30700,30700,0
|
|
20241028,162100,2338510400,30700,30700,30700,30700,0
|
|
20241028,162000,2338510400,30700,30700,30700,30700,0
|
|
20241028,161900,2338510400,30700,30700,30700,30700,0
|
|
20241028,161800,2338510400,30700,30700,30700,30700,0
|
|
20241028,161700,2338510400,30700,30700,30700,30700,0
|
|
20241028,161600,2338510400,30700,30700,30700,30700,0
|
|
20241028,161500,2338510400,30700,30700,30700,30700,0
|
|
20241028,161400,2338510400,30700,30700,30700,30700,0
|
|
20241028,161300,2338510400,30700,30700,30700,30700,0
|
|
20241028,161200,2338510400,30700,30700,30700,30700,0
|
|
20241028,161100,2338510400,30700,30700,30700,30700,0
|
|
20241028,161000,2338510400,30700,30700,30700,30700,0
|
|
20241028,160900,2338510400,30700,30700,30700,30700,0
|
|
20241028,160800,2338510400,30700,30700,30700,30700,0
|
|
20241028,160700,2338510400,30700,30700,30700,30700,0
|
|
20241028,160600,2338510400,30700,30700,30700,30700,0
|
|
20241028,160500,2338510400,30700,30700,30700,30700,0
|
|
20241028,160400,2338510400,30700,30700,30700,30700,0
|
|
20241028,160300,2338510400,30700,30700,30700,30700,0
|
|
20241028,160200,2338510400,30700,30700,30700,30700,0
|
|
20241028,160100,2338510400,30700,30700,30700,30700,0
|
|
20241028,160000,2338510400,30700,30700,30700,30700,0
|
|
20241028,155900,2338510400,30700,30700,30700,30700,0
|
|
20241028,155800,2338510400,30700,30700,30700,30700,0
|
|
20241028,155700,2338510400,30700,30700,30700,30700,4104
|
|
20241028,155600,2338510400,30700,30700,30700,30700,0
|
|
20241028,155500,2338510400,30700,30700,30700,30700,0
|
|
20241028,155400,2338510400,30700,30700,30700,30700,0
|
|
20241028,155300,2338510400,30700,30700,30700,30700,0
|
|
20241028,155200,2338510400,30700,30700,30700,30700,0
|
|
20241028,155100,2338510400,30700,30700,30700,30700,0
|
|
20241028,155000,2338510400,30700,30700,30700,30700,0
|
|
20241028,154900,2338510400,30700,30700,30700,30700,0
|
|
20241028,154800,2338510400,30700,30700,30700,30700,0
|
|
20241028,154700,2338510400,30700,30700,30700,30700,0
|
|
20241028,154600,2338510400,30700,30700,30700,30700,0
|
|
20241028,154500,2338510400,30700,30700,30700,30700,0
|
|
20241028,154400,2338510400,30700,30700,30700,30700,0
|
|
20241028,154300,2338510400,30700,30700,30700,30700,0
|
|
20241028,154200,2338510400,30700,30700,30700,30700,0
|
|
20241028,154100,2338510400,30700,30700,30700,30700,0
|
|
20241028,154000,2338510400,30700,30700,30700,30700,0
|
|
20241028,153900,2338510400,30700,30700,30700,30700,0
|
|
20241028,153800,2338510400,30700,30700,30700,30700,0
|
|
20241028,153700,2338510400,30700,30700,30700,30700,0
|
|
20241028,153600,2338510400,30700,30700,30700,30700,0
|
|
20241028,153500,2338510400,30700,30700,30700,30700,0
|
|
20241028,153400,2338510400,30700,30700,30700,30700,0
|
|
20241028,153300,2338510400,30700,30700,30700,30700,0
|
|
20241028,153200,2338510400,30700,30700,30700,30700,0
|
|
20241028,153100,2338510400,30700,30700,30700,30700,0
|
|
20241028,153000,2338510400,30700,30700,30700,30700,4104
|
|
20241028,152900,2212517600,30550,30550,30550,30550,0
|
|
20241028,152800,2212517600,30550,30550,30550,30550,0
|
|
20241028,152700,2212517600,30550,30550,30550,30550,0
|
|
20241028,152600,2212517600,30550,30550,30550,30550,0
|
|
20241028,152500,2212517600,30550,30550,30550,30550,0
|
|
20241028,152400,2212517600,30550,30550,30550,30550,0
|
|
20241028,152300,2212517600,30550,30550,30550,30550,0
|
|
20241028,152200,2212517600,30550,30550,30550,30550,0
|
|
20241028,152100,2212517600,30550,30550,30550,30550,0
|
|
20241028,152000,2212517600,30550,30550,30550,30550,0
|
|
20241028,151900,2212517600,30550,30650,30650,30550,121
|
|
20241028,151800,2208814800,30650,30650,30650,30600,56
|
|
20241028,151700,2207100700,30650,30600,30650,30600,26
|
|
20241028,151600,2206304350,30650,30650,30650,30600,59
|
|
20241028,151500,2204497200,30650,30600,30650,30600,4
|
|
20241028,151400,2204374750,30600,30650,30650,30600,148
|
|
20241028,151300,2199838850,30650,30650,30650,30650,24
|
|
20241028,151200,2199103250,30700,30750,30750,30700,335
|
|
20241028,151100,2188818300,30750,30750,30750,30700,26
|
|
20241028,151000,2188019150,30750,30700,30750,30700,37
|
|
20241028,150900,2186881450,30700,30700,30700,30700,56
|
|
20241028,150800,2185162250,30700,30750,30800,30700,4199
|
|
20241028,150700,2055886050,30700,30750,30750,30700,160
|
|
20241028,150600,2050973400,30700,30700,30700,30650,761
|
|
20241028,150500,2027613600,30700,30600,30700,30600,456
|
|
20241028,150400,2013640600,30600,30650,30650,30550,202
|
|
20241028,150300,2007460100,30600,30600,30650,30600,77
|
|
20241028,150200,2005103800,30600,30650,30650,30600,24
|
|
20241028,150100,2004368900,30650,30650,30650,30650,27
|
|
20241028,150000,2003541350,30600,30600,30600,30600,54
|
|
20241028,145900,2001888950,30600,30600,30600,30600,41
|
|
20241028,145800,2000634350,30600,30650,30650,30600,38
|
|
20241028,145700,1999471350,30600,30600,30600,30600,1
|
|
20241028,145600,1999440750,30600,30650,30650,30600,48
|
|
20241028,145500,1997971000,30650,30650,30650,30600,40
|
|
20241028,145400,1996746700,30650,30650,30650,30600,22
|
|
20241028,145300,1996073050,30650,30600,30650,30600,14
|
|
20241028,145200,1995644300,30650,30650,30650,30600,35
|
|
20241028,145100,1994571650,30650,30650,30650,30600,56
|
|
20241028,145000,1992857950,30600,30600,30650,30600,47
|
|
20241028,144900,1991419700,30650,30650,30650,30650,7
|
|
20241028,144800,1991205150,30500,30650,30700,30500,236
|
|
20241028,144700,1983979650,30650,30650,30650,30650,77
|
|
20241028,144600,1981619600,30650,30650,30650,30650,41
|
|
20241028,144500,1980362950,30650,30700,30700,30650,74
|
|
20241028,144400,1978094700,30650,30650,30700,30650,21
|
|
20241028,144300,1977450600,30700,30650,30700,30650,15
|
|
20241028,144200,1976990700,30700,30700,30700,30700,34
|
|
20241028,144100,1975946900,30700,30550,30700,30550,38
|
|
20241028,144000,1974784300,30700,30700,30700,30600,32
|
|
20241028,143900,1973804400,30700,30700,30700,30700,14
|
|
20241028,143800,1973374600,30700,30700,30700,30550,59
|
|
20241028,143700,1971566400,30700,30650,30750,30650,72
|
|
20241028,143600,1969355500,30600,30650,30650,30600,38
|
|
20241028,143500,1968191050,30700,30650,30700,30650,9
|
|
20241028,143400,1967915100,30650,30700,30700,30650,53
|
|
20241028,143300,1966289200,30650,30650,30650,30650,7
|
|
20241028,143200,1966074650,30700,30700,30700,30700,57
|
|
20241028,143100,1964324750,30700,30700,30700,30600,57
|
|
20241028,143000,1962575350,30750,30750,30750,30750,2
|
|
20241028,142900,1962513850,30550,30500,30750,30500,117
|
|
20241028,142800,1958934650,30650,30700,30700,30650,67
|
|
20241028,142700,1956879600,30750,30750,30750,30750,1
|
|
20241028,142600,1956848850,30600,30650,30700,30550,80
|
|
20241028,142500,1954398950,30650,30650,30650,30650,1
|
|
20241028,142400,1954368300,30600,30650,30650,30600,34
|
|
20241028,142300,1953327650,30650,30650,30700,30600,44
|
|
20241028,142200,1951979350,30650,30650,30700,30600,43
|
|
20241028,142100,1950661650,30650,30650,30650,30650,0
|
|
20241028,142000,1950661650,30650,30550,30650,30550,59
|
|
20241028,141900,1948855200,30500,30550,30600,30500,75
|
|
20241028,141800,1946561600,30600,30600,30600,30500,920
|
|
20241028,141700,1918413350,30600,30600,30600,30550,204
|
|
20241028,141600,1912174100,30650,30650,30650,30600,35
|
|
20241028,141500,1911102600,30650,30700,30750,30600,100
|
|
20241028,141400,1908029900,30700,30650,30750,30600,988
|
|
20241028,141300,1877780950,30600,30650,30700,30600,67
|
|
20241028,141200,1875727300,30600,30600,30750,30600,19
|
|
20241028,141100,1875144700,30650,30650,30800,30600,100
|
|
20241028,141000,1872075000,30650,30600,30650,30600,18
|
|
20241028,140900,1871524050,30650,30700,30750,30650,103
|
|
20241028,140800,1868362600,30700,30750,30750,30700,124
|
|
20241028,140700,1864551750,30750,30750,30750,30700,48
|
|
20241028,140600,1863077900,30750,30750,30750,30700,34
|
|
20241028,140500,1862032650,30750,30750,30800,30750,195
|
|
20241028,140400,1856036250,30800,30800,30800,30800,5
|
|
20241028,140300,1855882250,30800,30800,30800,30750,120
|
|
20241028,140200,1852191950,30750,30800,30800,30750,34
|
|
20241028,140100,1851145050,30800,30800,30800,30800,43
|
|
20241028,140000,1849820650,30800,30800,30800,30750,26
|
|
20241028,135900,1849020800,30800,30750,30800,30750,51
|
|
20241028,135800,1847450350,30750,30800,30800,30750,48
|
|
20241028,135700,1845972000,30800,30750,30800,30750,290
|
|
20241028,135600,1837052700,30750,30750,30750,30750,403
|
|
20241028,135500,1824660450,30750,30750,30750,30750,36
|
|
20241028,135400,1823553450,30750,30750,30750,30700,11
|
|
20241028,135300,1823215450,30750,30650,30750,30650,435
|
|
20241028,135200,1809861200,30700,30700,30700,30700,39
|
|
20241028,135100,1808663900,30700,30650,30700,30650,213
|
|
20241028,135000,1802135000,30650,30650,30700,30650,592
|
|
20241028,134900,1783988750,30650,30650,30650,30650,31
|
|
20241028,134800,1783038600,30650,30600,30650,30600,6
|
|
20241028,134700,1782854950,30600,30600,30600,30600,8
|
|
20241028,134600,1782610150,30650,30650,30650,30650,48
|
|
20241028,134500,1781138950,30600,30650,30650,30600,26
|
|
20241028,134400,1780343250,30600,30650,30650,30600,13
|
|
20241028,134300,1779945100,30650,30650,30650,30650,10
|
|
20241028,134200,1779638600,30600,30600,30600,30550,455
|
|
20241028,134100,1765736800,30600,30550,30600,30550,44
|
|
20241028,134000,1764390800,30550,30550,30550,30550,0
|
|
20241028,133900,1764390800,30550,30500,30550,30500,42
|
|
20241028,133800,1763107800,30550,30650,30650,30500,544
|
|
20241028,133700,1746481500,30650,30650,30650,30650,7
|
|
20241028,133600,1746266950,30650,30650,30650,30650,8
|
|
20241028,133500,1746021750,30600,30600,30650,30600,300
|
|
20241028,133400,1736841400,30650,30650,30650,30650,2
|
|
20241028,133300,1736780100,30650,30650,30650,30650,2
|
|
20241028,133200,1736718800,30600,30600,30600,30600,25
|
|
20241028,133100,1735953800,30650,30650,30650,30650,23
|
|
20241028,133000,1735248850,30650,30650,30650,30650,12
|
|
20241028,132900,1734881050,30650,30650,30650,30650,51
|
|
20241028,132800,1733317900,30700,30700,30700,30700,7
|
|
20241028,132700,1733103000,30650,30650,30650,30650,0
|
|
20241028,132600,1733103000,30650,30650,30700,30650,88
|
|
20241028,132500,1730405750,30700,30700,30700,30700,2
|
|
20241028,132400,1730344350,30650,30700,30700,30650,2
|
|
20241028,132300,1730283000,30650,30650,30650,30650,164
|
|
20241028,132200,1725256400,30650,30650,30650,30650,35
|
|
20241028,132100,1724183650,30650,30650,30650,30650,56
|
|
20241028,132000,1722467250,30700,30650,30700,30650,13
|
|
20241028,131900,1722068300,30700,30650,30700,30650,38
|
|
20241028,131800,1720903400,30700,30700,30700,30700,13
|
|
20241028,131700,1720504300,30700,30700,30700,30700,23
|
|
20241028,131600,1719798200,30700,30650,30700,30650,88
|
|
20241028,131500,1717098450,30700,30650,30700,30650,343
|
|
20241028,131400,1706583750,30650,30600,30650,30600,79
|
|
20241028,131300,1704164500,30600,30650,30650,30600,35
|
|
20241028,131200,1703091800,30650,30650,30650,30650,36
|
|
20241028,131100,1701988400,30650,30650,30650,30600,201
|
|
20241028,131000,1695837500,30650,30650,30650,30600,7
|
|
20241028,130900,1695623000,30600,30600,30650,30600,212
|
|
20241028,130800,1689126700,30650,30600,30650,30600,121
|
|
20241028,130700,1685423200,30650,30650,30650,30600,13
|
|
20241028,130600,1685024800,30600,30550,30600,30500,946
|
|
20241028,130500,1656110700,30550,30550,30550,30550,1
|
|
20241028,130400,1656080150,30550,30550,30550,30550,69
|
|
20241028,130300,1653972200,30450,30500,30500,30450,448
|
|
20241028,130200,1640309400,30500,30550,30550,30500,9
|
|
20241028,130100,1640034800,30500,30500,30500,30500,0
|
|
20241028,130000,1640034800,30500,30550,30550,30500,24
|
|
20241028,125900,1639301800,30550,30550,30550,30550,55
|
|
20241028,125800,1637621550,30600,30600,30600,30600,0
|
|
20241028,125700,1637621550,30600,30600,30600,30600,3
|
|
20241028,125600,1637529750,30550,30550,30550,30550,0
|
|
20241028,125500,1637529750,30550,30600,30600,30550,31
|
|
20241028,125400,1636582350,30600,30600,30600,30600,6
|
|
20241028,125300,1636398750,30600,30600,30600,30600,3
|
|
20241028,125200,1636306950,30600,30600,30600,30600,3
|
|
20241028,125100,1636215150,30600,30600,30600,30600,0
|
|
20241028,125000,1636215150,30600,30500,30600,30500,29
|
|
20241028,124900,1635328550,30500,30500,30500,30450,61
|
|
20241028,124800,1633469250,30500,30500,30500,30500,0
|
|
20241028,124700,1633469250,30500,30500,30600,30500,22
|
|
20241028,124600,1632797950,30500,30500,30500,30500,1
|
|
20241028,124500,1632767450,30450,30600,30600,30450,314
|
|
20241028,124400,1623202850,30600,30550,30600,30550,2
|
|
20241028,124300,1623141700,30550,30500,30550,30500,12
|
|
20241028,124200,1622775600,30500,30600,30600,30500,99
|
|
20241028,124100,1619756000,30600,30600,30600,30550,3
|
|
20241028,124000,1619664250,30600,30650,30700,30600,141
|
|
20241028,123900,1615339000,30650,30650,30650,30650,2
|
|
20241028,123800,1615277700,30650,30550,30650,30550,66
|
|
20241028,123700,1613258800,30600,30600,30600,30600,3
|
|
20241028,123600,1613167000,30550,30550,30550,30550,0
|
|
20241028,123500,1613167000,30550,30650,30650,30550,178
|
|
20241028,123400,1607723250,30650,30650,30650,30650,4
|
|
20241028,123300,1607600650,30650,30650,30650,30650,7
|
|
20241028,123200,1607386100,30650,30600,30650,30600,13
|
|
20241028,123100,1606988150,30650,30600,30650,30600,25
|
|
20241028,123000,1606223100,30650,30650,30650,30650,4
|
|
20241028,122900,1606100500,30650,30650,30650,30650,54
|
|
20241028,122800,1604445400,30650,30650,30650,30650,9
|
|
20241028,122700,1604169550,30650,30650,30650,30650,3
|
|
20241028,122600,1604077600,30650,30650,30650,30600,12
|
|
20241028,122500,1603709950,30650,30650,30650,30650,37
|
|
20241028,122400,1602575900,30650,30650,30650,30650,2
|
|
20241028,122300,1602514600,30650,30650,30650,30650,12
|
|
20241028,122200,1602146800,30650,30650,30650,30650,0
|
|
20241028,122100,1602146800,30650,30650,30650,30650,2
|
|
20241028,122000,1602085500,30600,30650,30650,30600,28
|
|
20241028,121900,1601228500,30650,30650,30650,30650,1
|
|
20241028,121800,1601197850,30650,30650,30650,30650,1
|
|
20241028,121700,1601167200,30650,30650,30650,30650,4
|
|
20241028,121600,1601044600,30650,30600,30650,30600,201
|
|
20241028,121500,1594890450,30650,30600,30650,30600,25
|
|
20241028,121400,1594125400,30650,30650,30650,30650,1
|
|
20241028,121300,1594094750,30650,30650,30650,30650,1
|
|
20241028,121200,1594064100,30650,30650,30650,30600,15
|
|
20241028,121100,1593604950,30650,30650,30650,30650,142
|
|
20241028,121000,1589252650,30650,30650,30650,30650,1
|
|
20241028,120900,1589222000,30600,30600,30600,30600,5
|
|
20241028,120800,1589069000,30700,30600,30700,30600,23
|
|
20241028,120700,1588363400,30600,30550,30650,30550,278
|
|
20241028,120600,1579856800,30600,30500,30600,30500,13
|
|
20241028,120500,1579459300,30500,30550,30600,30500,38
|
|
20241028,120400,1578298600,30600,30600,30600,30600,1
|
|
20241028,120300,1578268000,30700,30600,30700,30550,38
|
|
20241028,120200,1577106650,30600,30650,30650,30600,4
|
|
20241028,120100,1576984100,30550,30550,30650,30550,20
|
|
20241028,120000,1576372000,30550,30550,30550,30550,4
|
|
20241028,115900,1576249800,30600,30700,30700,30550,588
|
|
20241028,115800,1558242450,30650,30700,30700,30650,16
|
|
20241028,115700,1557751600,30650,30650,30700,30650,16
|
|
20241028,115600,1557260850,30650,30700,30700,30650,166
|
|
20241028,115500,1552172500,30650,30650,30700,30650,18
|
|
20241028,115400,1551620400,30650,30650,30700,30650,753
|
|
20241028,115300,1528540600,30650,30700,30700,30650,201
|
|
20241028,115200,1522374850,30700,30650,30700,30650,199
|
|
20241028,115100,1516275250,30650,30650,30700,30650,75
|
|
20241028,115000,1513976200,30700,30700,30700,30650,120
|
|
20241028,114900,1510292400,30650,30750,30750,30650,222
|
|
20241028,114800,1503477300,30650,30700,30800,30650,799
|
|
20241028,114700,1478905700,30650,30700,30850,30650,428
|
|
20241028,114600,1465757300,30650,30700,30700,30650,15
|
|
20241028,114500,1465297100,30650,30650,30700,30650,237
|
|
20241028,114400,1458033000,30650,30700,30700,30500,2309
|
|
20241028,114300,1387404600,30700,30650,30700,30650,10
|
|
20241028,114200,1387097800,30650,30750,30750,30650,369
|
|
20241028,114100,1375768000,30750,30700,30750,30650,292
|
|
20241028,114000,1366801350,30700,30650,30700,30650,187
|
|
20241028,113900,1361069750,30700,30650,30700,30650,66
|
|
20241028,113800,1359045500,30650,30650,30650,30650,114
|
|
20241028,113700,1355551400,30650,30700,30700,30650,39
|
|
20241028,113600,1354355800,30700,30700,30700,30700,6
|
|
20241028,113500,1354171600,30700,30750,30750,30650,850
|
|
20241028,113400,1328114900,30750,30750,30750,30600,66
|
|
20241028,113300,1326088050,30550,30750,30750,30550,49
|
|
20241028,113200,1324588700,30750,30500,30750,30500,20
|
|
20241028,113100,1323976200,30500,30500,30500,30500,1
|
|
20241028,113000,1323945700,30500,30500,30750,30450,2591
|
|
20241028,112900,1244561400,30450,30600,30650,30450,1543
|
|
20241028,112800,1197447350,30600,30600,30600,30600,4
|
|
20241028,112700,1197324950,30550,30600,30600,30550,118
|
|
20241028,112600,1193714750,30550,30550,30550,30550,0
|
|
20241028,112500,1193714750,30550,30600,30600,30550,59
|
|
20241028,112400,1191910450,30750,30600,30750,30550,454
|
|
20241028,112300,1178007850,30600,30700,30850,30500,5696
|
|
20241028,112200,1003218850,30900,30700,30900,30550,1783
|
|
20241028,112100,948458300,30700,30700,30700,30700,7
|
|
20241028,112000,948243400,30650,30650,30650,30650,6
|
|
20241028,111900,948059500,30600,30600,30600,30600,38
|
|
20241028,111800,946896700,30600,30800,30800,30600,1532
|
|
20241028,111700,899736500,30750,30750,30750,30750,89
|
|
20241028,111600,896999750,30600,30800,30800,30600,203
|
|
20241028,111500,890769400,30700,30750,30800,30700,567
|
|
20241028,111400,873320700,30650,30650,30700,30600,1070
|
|
20241028,111300,840514650,30650,30550,30650,30450,3792
|
|
20241028,111200,724605700,30550,30500,30550,30500,166
|
|
20241028,111100,719542100,30500,30550,30550,30500,6
|
|
20241028,111000,719359000,30450,30500,30500,30400,79
|
|
20241028,110900,716954600,30500,30550,30550,30500,154
|
|
20241028,110800,712257000,30550,30550,30550,30450,23
|
|
20241028,110700,711555550,30550,30450,30550,30450,1539
|
|
20241028,110600,664586550,30400,30450,30450,30400,31
|
|
20241028,110500,663643800,30450,30450,30450,30450,47
|
|
20241028,110400,662212650,30400,30450,30450,30400,205
|
|
20241028,110300,655980500,30450,30400,30450,30400,31
|
|
20241028,110200,655036800,30400,30400,30400,30400,92
|
|
20241028,110100,652240000,30400,30400,30400,30400,6
|
|
20241028,110000,652057600,30400,30350,30400,30300,63
|
|
20241028,105900,650145600,30400,30400,30400,30400,16
|
|
20241028,105800,649659200,30400,30350,30400,30350,30
|
|
20241028,105700,648748400,30400,30400,30400,30350,46
|
|
20241028,105600,647350700,30350,30400,30400,30350,38
|
|
20241028,105500,646197100,30400,30400,30400,30400,52
|
|
20241028,105400,644616300,30400,30400,30400,30400,14
|
|
20241028,105300,644190700,30400,30400,30400,30400,17
|
|
20241028,105200,643673900,30400,30400,30400,30400,7
|
|
20241028,105100,643461100,30400,30400,30400,30400,8
|
|
20241028,105000,643217900,30350,30350,30400,30350,79
|
|
20241028,104900,640820100,30350,30350,30350,30350,9
|
|
20241028,104800,640546950,30350,30350,30350,30350,6
|
|
20241028,104700,640364850,30300,30300,30300,30300,58
|
|
20241028,104600,638607450,30350,30350,30350,30350,6
|
|
20241028,104500,638425350,30350,30350,30350,30350,4
|
|
20241028,104400,638303950,30350,30350,30350,30350,1
|
|
20241028,104300,638273600,30350,30450,30450,30300,184
|
|
20241028,104200,632693350,30450,30350,30450,30350,120
|
|
20241028,104100,629051050,30350,30350,30350,30350,682
|
|
20241028,104000,608352350,30250,30350,30350,30250,345
|
|
20241028,103900,597915900,30250,30300,30350,30250,343
|
|
20241028,103800,587526700,30300,30350,30350,30300,6
|
|
20241028,103700,587344700,30300,30300,30300,30300,0
|
|
20241028,103600,587344700,30300,30350,30350,30300,37
|
|
20241028,103500,586223500,30350,30300,30350,30300,250
|
|
20241028,103400,578647050,30350,30350,30350,30300,21
|
|
20241028,103300,578010350,30300,30350,30350,30300,177
|
|
20241028,103200,572646950,30350,30350,30350,30350,9
|
|
20241028,103100,572373800,30350,30350,30350,30350,6
|
|
20241028,103000,572191700,30350,30350,30350,30300,292
|
|
20241028,102900,563342200,30300,30300,30300,30300,0
|
|
20241028,102800,563342200,30300,30350,30350,30300,38
|
|
20241028,102700,562190550,30300,30350,30350,30300,81
|
|
20241028,102600,559732950,30300,30350,30350,30300,80
|
|
20241028,102500,557306450,30450,30450,30450,30450,8
|
|
20241028,102400,557062850,30350,30350,30350,30350,3
|
|
20241028,102300,556971800,30350,30350,30350,30350,43
|
|
20241028,102200,555666750,30350,30350,30350,30350,0
|
|
20241028,102100,555666750,30350,30350,30350,30350,10
|
|
20241028,102000,555363250,30350,30350,30350,30350,0
|
|
20241028,101900,555363250,30350,30350,30350,30350,163
|
|
20241028,101800,550416200,30450,30450,30450,30450,6
|
|
20241028,101700,550233500,30400,30400,30400,30400,10
|
|
20241028,101600,549929500,30400,30450,30450,30400,52
|
|
20241028,101500,548347350,30350,30450,30450,30350,15
|
|
20241028,101400,547891100,30450,30450,30450,30450,3
|
|
20241028,101300,547799750,30450,30450,30450,30450,41
|
|
20241028,101200,546551300,30350,30350,30350,30350,0
|
|
20241028,101100,546551300,30350,30350,30350,30350,111
|
|
20241028,101000,543182450,30350,30350,30350,30350,20
|
|
20241028,100900,542575450,30450,30450,30450,30450,11
|
|
20241028,100800,542240500,30400,30350,30400,30350,224
|
|
20241028,100700,535438850,30350,30350,30350,30350,8
|
|
20241028,100600,535196050,30350,30350,30350,30350,11
|
|
20241028,100500,534862200,30350,30350,30350,30300,65
|
|
20241028,100400,532891750,30350,30350,30350,30300,69
|
|
20241028,100300,530799400,30350,30300,30350,30300,33
|
|
20241028,100200,529799200,30350,30350,30350,30300,37
|
|
20241028,100100,528677800,30300,30350,30350,30300,7
|
|
20241028,100000,528465400,30350,30350,30350,30350,7
|
|
20241028,095900,528252950,30350,30350,30350,30300,55
|
|
20241028,095800,526585100,30350,30350,30350,30350,24
|
|
20241028,095700,525856700,30350,30350,30350,30350,0
|
|
20241028,095600,525856700,30350,30400,30400,30350,1116
|
|
20241028,095500,491938250,30450,30450,30450,30400,21
|
|
20241028,095400,491299500,30450,30400,30450,30400,19
|
|
20241028,095300,490721600,30450,30500,30500,30450,46
|
|
20241028,095200,489320600,30500,30450,30500,30450,262
|
|
20241028,095100,481342400,30450,30500,30500,30450,27
|
|
20241028,095000,480520100,30450,30500,30500,30450,119
|
|
20241028,094900,476896150,30500,30450,30500,30450,28
|
|
20241028,094800,476042850,30450,30450,30450,30450,6
|
|
20241028,094700,475860150,30450,30450,30450,30450,116
|
|
20241028,094600,472327950,30450,30400,30450,30400,24
|
|
20241028,094500,471597600,30450,30400,30450,30400,1143
|
|
20241028,094400,436850150,30450,30450,30450,30450,12
|
|
20241028,094300,436484750,30400,30500,30500,30400,267
|
|
20241028,094200,428354650,30450,30450,30450,30450,14
|
|
20241028,094100,427928350,30500,30500,30500,30500,346
|
|
20241028,094000,417375350,30550,30550,30550,30550,61
|
|
20241028,093900,415511800,30500,30600,30600,30500,165
|
|
20241028,093800,410474350,30550,30550,30550,30550,175
|
|
20241028,093700,405128100,30550,30550,30550,30500,19
|
|
20241028,093600,404547800,30550,30550,30550,30550,124
|
|
20241028,093500,400759600,30550,30550,30550,30500,73
|
|
20241028,093400,398532750,30550,30550,30550,30550,49
|
|
20241028,093300,397035800,30550,30550,30550,30500,23
|
|
20241028,093200,396333950,30550,30550,30550,30500,10
|
|
20241028,093100,396028500,30550,30550,30550,30500,161
|
|
20241028,093000,391110450,30550,30500,30550,30500,41
|
|
20241028,092900,389859200,30450,30500,30500,30450,1204
|
|
20241028,092800,353137400,30450,30500,30500,30450,256
|
|
20241028,092700,345336150,30500,30500,30500,30500,12
|
|
20241028,092600,344970150,30500,30500,30500,30500,6
|
|
20241028,092500,344787150,30500,30400,30500,30400,80
|
|
20241028,092400,342351850,30450,30450,30500,30450,20
|
|
20241028,092300,341742800,30450,30450,30500,30450,29
|
|
20241028,092200,340859700,30500,30450,30500,30450,75
|
|
20241028,092100,338575300,30450,30450,30450,30450,288
|
|
20241028,092000,329805700,30450,30400,30450,30350,19
|
|
20241028,091900,329227800,30450,30350,30450,30350,24
|
|
20241028,091800,328498600,30400,30400,30400,30400,149
|
|
20241028,091700,323969000,30450,30450,30500,30450,1047
|
|
20241028,091600,292087200,30500,30500,30500,30500,218
|
|
20241028,091500,285438200,30500,30450,30500,30400,748
|
|
20241028,091400,262661350,30450,30400,30450,30400,862
|
|
20241028,091300,236455800,30250,30350,30350,30250,586
|
|
20241028,091200,218694800,30350,30300,30400,30300,43
|
|
20241028,091100,217390000,30300,30300,30400,30250,79
|
|
20241028,091000,214993950,30300,30400,30400,30300,233
|
|
20241028,090900,207929600,30300,30250,30400,30250,930
|
|
20241028,090800,179750100,30250,30250,30250,30250,33
|
|
20241028,090700,178751850,30250,30250,30250,30250,180
|
|
20241028,090600,173306850,30250,30200,30250,30200,126
|
|
20241028,090500,169501200,30200,30050,30250,30050,211
|
|
20241028,090400,163146950,30250,30150,30250,30050,185
|
|
20241028,090300,157567200,30150,30150,30150,30100,128
|
|
20241028,090200,153713000,30150,30200,30200,30050,277
|
|
20241028,090100,145371750,30200,30100,30200,30100,66
|
|
20241028,090000,143379600,30250,30050,30300,30050,4769
|