742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,211900,3450924550,31850,31850,31850,31850,23520
|
|
20241107,211800,3450924550,31850,31850,31850,31850,0
|
|
20241107,211700,3450924550,31850,31850,31850,31850,0
|
|
20241107,211600,3450924550,31850,31850,31850,31850,0
|
|
20241107,211500,3450924550,31850,31850,31850,31850,0
|
|
20241107,211400,3450924550,31850,31850,31850,31850,0
|
|
20241107,211300,3450924550,31850,31850,31850,31850,0
|
|
20241107,211200,3450924550,31850,31850,31850,31850,0
|
|
20241107,211100,3450924550,31850,31850,31850,31850,0
|
|
20241107,211000,3450924550,31850,31850,31850,31850,0
|
|
20241107,210900,3450924550,31850,31850,31850,31850,0
|
|
20241107,210800,3450924550,31850,31850,31850,31850,0
|
|
20241107,210700,3450924550,31850,31850,31850,31850,0
|
|
20241107,210600,3450924550,31850,31850,31850,31850,0
|
|
20241107,210500,3450924550,31850,31850,31850,31850,0
|
|
20241107,210400,3450924550,31850,31850,31850,31850,0
|
|
20241107,210300,3450924550,31850,31850,31850,31850,0
|
|
20241107,210200,3450924550,31850,31850,31850,31850,0
|
|
20241107,210100,3450924550,31850,31850,31850,31850,0
|
|
20241107,210000,3450924550,31850,31850,31850,31850,0
|
|
20241107,205900,3450924550,31850,31850,31850,31850,0
|
|
20241107,205800,3450924550,31850,31850,31850,31850,0
|
|
20241107,205700,3450924550,31850,31850,31850,31850,0
|
|
20241107,205600,3450924550,31850,31850,31850,31850,0
|
|
20241107,205500,3450924550,31850,31850,31850,31850,0
|
|
20241107,205400,3450924550,31850,31850,31850,31850,0
|
|
20241107,205300,3450924550,31850,31850,31850,31850,0
|
|
20241107,205200,3450924550,31850,31850,31850,31850,0
|
|
20241107,205100,3450924550,31850,31850,31850,31850,0
|
|
20241107,205000,3450924550,31850,31850,31850,31850,0
|
|
20241107,204900,3450924550,31850,31850,31850,31850,23520
|
|
20241107,204800,3450924550,31850,31850,31850,31850,0
|
|
20241107,204700,3450924550,31850,31850,31850,31850,0
|
|
20241107,204600,3450924550,31850,31850,31850,31850,0
|
|
20241107,204500,3450924550,31850,31850,31850,31850,0
|
|
20241107,204400,3450924550,31850,31850,31850,31850,0
|
|
20241107,204300,3450924550,31850,31850,31850,31850,0
|
|
20241107,204200,3450924550,31850,31850,31850,31850,0
|
|
20241107,204100,3450924550,31850,31850,31850,31850,0
|
|
20241107,204000,3450924550,31850,31850,31850,31850,0
|
|
20241107,203900,3450924550,31850,31850,31850,31850,0
|
|
20241107,203800,3450924550,31850,31850,31850,31850,0
|
|
20241107,203700,3450924550,31850,31850,31850,31850,0
|
|
20241107,203600,3450924550,31850,31850,31850,31850,0
|
|
20241107,203500,3450924550,31850,31850,31850,31850,0
|
|
20241107,203400,3450924550,31850,31850,31850,31850,0
|
|
20241107,203300,3450924550,31850,31850,31850,31850,0
|
|
20241107,203200,3450924550,31850,31850,31850,31850,0
|
|
20241107,203100,3450924550,31850,31850,31850,31850,0
|
|
20241107,203000,3450924550,31850,31850,31850,31850,0
|
|
20241107,202900,3450924550,31850,31850,31850,31850,0
|
|
20241107,202800,3450924550,31850,31850,31850,31850,0
|
|
20241107,202700,3450924550,31850,31850,31850,31850,0
|
|
20241107,202600,3450924550,31850,31850,31850,31850,0
|
|
20241107,202500,3450924550,31850,31850,31850,31850,0
|
|
20241107,202400,3450924550,31850,31850,31850,31850,0
|
|
20241107,202300,3450924550,31850,31850,31850,31850,0
|
|
20241107,202200,3450924550,31850,31850,31850,31850,0
|
|
20241107,202100,3450924550,31850,31850,31850,31850,0
|
|
20241107,202000,3450924550,31850,31850,31850,31850,0
|
|
20241107,201900,3450924550,31850,31850,31850,31850,23520
|
|
20241107,201800,3450924550,31850,31850,31850,31850,0
|
|
20241107,201700,3450924550,31850,31850,31850,31850,0
|
|
20241107,201600,3450924550,31850,31850,31850,31850,0
|
|
20241107,201500,3450924550,31850,31850,31850,31850,0
|
|
20241107,201400,3450924550,31850,31850,31850,31850,0
|
|
20241107,201300,3450924550,31850,31850,31850,31850,0
|
|
20241107,201200,3450924550,31850,31850,31850,31850,0
|
|
20241107,201100,3450924550,31850,31850,31850,31850,0
|
|
20241107,201000,3450924550,31850,31850,31850,31850,0
|
|
20241107,200900,3450924550,31850,31850,31850,31850,0
|
|
20241107,200800,3450924550,31850,31850,31850,31850,0
|
|
20241107,200700,3450924550,31850,31850,31850,31850,0
|
|
20241107,200600,3450924550,31850,31850,31850,31850,0
|
|
20241107,200500,3450924550,31850,31850,31850,31850,0
|
|
20241107,200400,3450924550,31850,31850,31850,31850,0
|
|
20241107,200300,3450924550,31850,31850,31850,31850,0
|
|
20241107,200200,3450924550,31850,31850,31850,31850,0
|
|
20241107,200100,3450924550,31850,31850,31850,31850,0
|
|
20241107,200000,3450924550,31850,31850,31850,31850,0
|
|
20241107,195900,3450924550,31850,31850,31850,31850,0
|
|
20241107,195800,3450924550,31850,31850,31850,31850,0
|
|
20241107,195700,3450924550,31850,31850,31850,31850,0
|
|
20241107,195600,3450924550,31850,31850,31850,31850,0
|
|
20241107,195500,3450924550,31850,31850,31850,31850,0
|
|
20241107,195400,3450924550,31850,31850,31850,31850,0
|
|
20241107,195300,3450924550,31850,31850,31850,31850,0
|
|
20241107,195200,3450924550,31850,31850,31850,31850,0
|
|
20241107,195100,3450924550,31850,31850,31850,31850,0
|
|
20241107,195000,3450924550,31850,31850,31850,31850,0
|
|
20241107,194900,3450924550,31850,31850,31850,31850,23520
|
|
20241107,194800,3450924550,31850,31850,31850,31850,0
|
|
20241107,194700,3450924550,31850,31850,31850,31850,0
|
|
20241107,194600,3450924550,31850,31850,31850,31850,0
|
|
20241107,194500,3450924550,31850,31850,31850,31850,0
|
|
20241107,194400,3450924550,31850,31850,31850,31850,0
|
|
20241107,194300,3450924550,31850,31850,31850,31850,0
|
|
20241107,194200,3450924550,31850,31850,31850,31850,0
|
|
20241107,194100,3450924550,31850,31850,31850,31850,0
|
|
20241107,194000,3450924550,31850,31850,31850,31850,0
|
|
20241107,193900,3450924550,31850,31850,31850,31850,0
|
|
20241107,193800,3450924550,31850,31850,31850,31850,0
|
|
20241107,193700,3450924550,31850,31850,31850,31850,0
|
|
20241107,193600,3450924550,31850,31850,31850,31850,0
|
|
20241107,193500,3450924550,31850,31850,31850,31850,0
|
|
20241107,193400,3450924550,31850,31850,31850,31850,0
|
|
20241107,193300,3450924550,31850,31850,31850,31850,0
|
|
20241107,193200,3450924550,31850,31850,31850,31850,0
|
|
20241107,193100,3450924550,31850,31850,31850,31850,0
|
|
20241107,193000,3450924550,31850,31850,31850,31850,0
|
|
20241107,192900,3450924550,31850,31850,31850,31850,0
|
|
20241107,192800,3450924550,31850,31850,31850,31850,0
|
|
20241107,192700,3450924550,31850,31850,31850,31850,0
|
|
20241107,192600,3450924550,31850,31850,31850,31850,0
|
|
20241107,192500,3450924550,31850,31850,31850,31850,0
|
|
20241107,192400,3450924550,31850,31850,31850,31850,0
|
|
20241107,192300,3450924550,31850,31850,31850,31850,0
|
|
20241107,192200,3450924550,31850,31850,31850,31850,0
|
|
20241107,192100,3450924550,31850,31850,31850,31850,0
|
|
20241107,192000,3450924550,31850,31850,31850,31850,0
|
|
20241107,191900,3450924550,31850,31850,31850,31850,23520
|
|
20241107,191800,3450924550,31850,31850,31850,31850,0
|
|
20241107,191700,3450924550,31850,31850,31850,31850,0
|
|
20241107,191600,3450924550,31850,31850,31850,31850,0
|
|
20241107,191500,3450924550,31850,31850,31850,31850,0
|
|
20241107,191400,3450924550,31850,31850,31850,31850,0
|
|
20241107,191300,3450924550,31850,31850,31850,31850,0
|
|
20241107,191200,3450924550,31850,31850,31850,31850,0
|
|
20241107,191100,3450924550,31850,31850,31850,31850,0
|
|
20241107,191000,3450924550,31850,31850,31850,31850,0
|
|
20241107,190900,3450924550,31850,31850,31850,31850,0
|
|
20241107,190800,3450924550,31850,31850,31850,31850,0
|
|
20241107,190700,3450924550,31850,31850,31850,31850,0
|
|
20241107,190600,3450924550,31850,31850,31850,31850,0
|
|
20241107,190500,3450924550,31850,31850,31850,31850,0
|
|
20241107,190400,3450924550,31850,31850,31850,31850,0
|
|
20241107,190300,3450924550,31850,31850,31850,31850,0
|
|
20241107,190200,3450924550,31850,31850,31850,31850,0
|
|
20241107,190100,3450924550,31850,31850,31850,31850,0
|
|
20241107,190000,3450924550,31850,31850,31850,31850,0
|
|
20241107,185900,3450924550,31850,31850,31850,31850,0
|
|
20241107,185800,3450924550,31850,31850,31850,31850,0
|
|
20241107,185700,3450924550,31850,31850,31850,31850,0
|
|
20241107,185600,3450924550,31850,31850,31850,31850,0
|
|
20241107,185500,3450924550,31850,31850,31850,31850,0
|
|
20241107,185400,3450924550,31850,31850,31850,31850,0
|
|
20241107,185300,3450924550,31850,31850,31850,31850,0
|
|
20241107,185200,3450924550,31850,31850,31850,31850,0
|
|
20241107,185100,3450924550,31850,31850,31850,31850,0
|
|
20241107,185000,3450924550,31850,31850,31850,31850,0
|
|
20241107,184900,3450924550,31850,31850,31850,31850,23520
|
|
20241107,184800,3450924550,31850,31850,31850,31850,0
|
|
20241107,184700,3450924550,31850,31850,31850,31850,0
|
|
20241107,184600,3450924550,31850,31850,31850,31850,0
|
|
20241107,184500,3450924550,31850,31850,31850,31850,0
|
|
20241107,184400,3450924550,31850,31850,31850,31850,0
|
|
20241107,184300,3450924550,31850,31850,31850,31850,0
|
|
20241107,184200,3450924550,31850,31850,31850,31850,0
|
|
20241107,184100,3450924550,31850,31850,31850,31850,0
|
|
20241107,184000,3450924550,31850,31850,31850,31850,0
|
|
20241107,183900,3450924550,31850,31850,31850,31850,0
|
|
20241107,183800,3450924550,31850,31850,31850,31850,0
|
|
20241107,183700,3450924550,31850,31850,31850,31850,0
|
|
20241107,183600,3450924550,31850,31850,31850,31850,0
|
|
20241107,183500,3450924550,31850,31850,31850,31850,0
|
|
20241107,183400,3450924550,31850,31850,31850,31850,0
|
|
20241107,183300,3450924550,31850,31850,31850,31850,0
|
|
20241107,183200,3450924550,31850,31850,31850,31850,0
|
|
20241107,183100,3450924550,31850,31850,31850,31850,0
|
|
20241107,183000,3450924550,31850,31850,31850,31850,0
|
|
20241107,182900,3450924550,31850,31850,31850,31850,0
|
|
20241107,182800,3450924550,31850,31850,31850,31850,0
|
|
20241107,182700,3450924550,31850,31850,31850,31850,0
|
|
20241107,182600,3450924550,31850,31850,31850,31850,0
|
|
20241107,182500,3450924550,31850,31850,31850,31850,0
|
|
20241107,182400,3450924550,31850,31850,31850,31850,0
|
|
20241107,182300,3450924550,31850,31850,31850,31850,0
|
|
20241107,182200,3450924550,31850,31850,31850,31850,0
|
|
20241107,182100,3450924550,31850,31850,31850,31850,0
|
|
20241107,182000,3450924550,31850,31850,31850,31850,0
|
|
20241107,181900,3450924550,31850,31850,31850,31850,23520
|
|
20241107,181800,3450924550,31850,31850,31850,31850,0
|
|
20241107,181700,3450924550,31850,31850,31850,31850,0
|
|
20241107,181600,3450924550,31850,31850,31850,31850,0
|
|
20241107,181500,3450924550,31850,31850,31850,31850,0
|
|
20241107,181400,3450924550,31850,31850,31850,31850,0
|
|
20241107,181300,3450924550,31850,31850,31850,31850,0
|
|
20241107,181200,3450924550,31850,31850,31850,31850,0
|
|
20241107,181100,3450924550,31850,31850,31850,31850,0
|
|
20241107,181000,3450924550,31850,31850,31850,31850,0
|
|
20241107,180900,3450924550,31850,31850,31850,31850,0
|
|
20241107,180800,3450924550,31850,31850,31850,31850,0
|
|
20241107,180700,3450924550,31850,31850,31850,31850,0
|
|
20241107,180600,3450924550,31850,31850,31850,31850,0
|
|
20241107,180500,3450924550,31850,31850,31850,31850,0
|
|
20241107,180400,3450924550,31850,31850,31850,31850,0
|
|
20241107,180300,3450924550,31850,31850,31850,31850,0
|
|
20241107,180200,3450924550,31850,31850,31850,31850,0
|
|
20241107,180100,3450924550,31850,31850,31850,31850,0
|
|
20241107,180000,3450924550,31850,31850,31850,31850,0
|
|
20241107,175900,3450924550,31850,31850,31850,31850,0
|
|
20241107,175800,3450924550,31850,31850,31850,31850,0
|
|
20241107,175700,3450924550,31850,31850,31850,31850,0
|
|
20241107,175600,3450924550,31850,31850,31850,31850,0
|
|
20241107,175500,3450924550,31850,31850,31850,31850,0
|
|
20241107,175400,3450924550,31850,31850,31850,31850,0
|
|
20241107,175300,3450924550,31850,31850,31850,31850,0
|
|
20241107,175200,3450924550,31850,31850,31850,31850,0
|
|
20241107,175100,3450924550,31850,31850,31850,31850,0
|
|
20241107,175000,3450924550,31850,31850,31850,31850,0
|
|
20241107,174900,3450924550,31850,31850,31850,31850,23520
|
|
20241107,174800,3450924550,31850,31850,31850,31850,0
|
|
20241107,174700,3450924550,31850,31850,31850,31850,0
|
|
20241107,174600,3450924550,31850,31850,31850,31850,0
|
|
20241107,174500,3450924550,31850,31850,31850,31850,0
|
|
20241107,174400,3450924550,31850,31850,31850,31850,0
|
|
20241107,174300,3450924550,31850,31850,31850,31850,0
|
|
20241107,174200,3450924550,31850,31850,31850,31850,0
|
|
20241107,174100,3450924550,31850,31850,31850,31850,0
|
|
20241107,174000,3450924550,31850,31850,31850,31850,0
|
|
20241107,173900,3450924550,31850,31850,31850,31850,0
|
|
20241107,173800,3450924550,31850,31850,31850,31850,0
|
|
20241107,173700,3450924550,31850,31850,31850,31850,0
|
|
20241107,173600,3450924550,31850,31850,31850,31850,0
|
|
20241107,173500,3450924550,31850,31850,31850,31850,0
|
|
20241107,173400,3450924550,31850,31850,31850,31850,0
|
|
20241107,173300,3450924550,31850,31850,31850,31850,0
|
|
20241107,173200,3450924550,31850,31850,31850,31850,0
|
|
20241107,173100,3450924550,31850,31850,31850,31850,0
|
|
20241107,173000,3450924550,31850,31850,31850,31850,0
|
|
20241107,172900,3450924550,31850,31850,31850,31850,0
|
|
20241107,172800,3450924550,31850,31850,31850,31850,0
|
|
20241107,172700,3450924550,31850,31850,31850,31850,0
|
|
20241107,172600,3450924550,31850,31850,31850,31850,0
|
|
20241107,172500,3450924550,31850,31850,31850,31850,0
|
|
20241107,172400,3450924550,31850,31850,31850,31850,0
|
|
20241107,172300,3450924550,31850,31850,31850,31850,0
|
|
20241107,172200,3450924550,31850,31850,31850,31850,0
|
|
20241107,172100,3450924550,31850,31850,31850,31850,0
|
|
20241107,172000,3450924550,31850,31850,31850,31850,0
|
|
20241107,171900,3450924550,31850,31850,31850,31850,23520
|
|
20241107,171800,3450924550,31850,31850,31850,31850,0
|
|
20241107,171700,3450924550,31850,31850,31850,31850,0
|
|
20241107,171600,3450924550,31850,31850,31850,31850,0
|
|
20241107,171500,3450924550,31850,31850,31850,31850,0
|
|
20241107,171400,3450924550,31850,31850,31850,31850,0
|
|
20241107,171300,3450924550,31850,31850,31850,31850,0
|
|
20241107,171200,3450924550,31850,31850,31850,31850,0
|
|
20241107,171100,3450924550,31850,31850,31850,31850,0
|
|
20241107,171000,3450924550,31850,31850,31850,31850,0
|
|
20241107,170900,3450924550,31850,31850,31850,31850,0
|
|
20241107,170800,3450924550,31850,31850,31850,31850,0
|
|
20241107,170700,3450924550,31850,31850,31850,31850,0
|
|
20241107,170600,3450924550,31850,31850,31850,31850,0
|
|
20241107,170500,3450924550,31850,31850,31850,31850,0
|
|
20241107,170400,3450924550,31850,31850,31850,31850,0
|
|
20241107,170300,3450924550,31850,31850,31850,31850,0
|
|
20241107,170200,3450924550,31850,31850,31850,31850,0
|
|
20241107,170100,3450924550,31850,31850,31850,31850,0
|
|
20241107,170000,3450924550,31850,31850,31850,31850,0
|
|
20241107,165900,3450924550,31850,31850,31850,31850,0
|
|
20241107,165800,3450924550,31850,31850,31850,31850,0
|
|
20241107,165700,3450924550,31850,31850,31850,31850,0
|
|
20241107,165600,3450924550,31850,31850,31850,31850,0
|
|
20241107,165500,3450924550,31850,31850,31850,31850,0
|
|
20241107,165400,3450924550,31850,31850,31850,31850,0
|
|
20241107,165300,3450924550,31850,31850,31850,31850,0
|
|
20241107,165200,3450924550,31850,31850,31850,31850,0
|
|
20241107,165100,3450924550,31850,31850,31850,31850,0
|
|
20241107,165000,3450924550,31850,31850,31850,31850,0
|
|
20241107,164900,3450924550,31850,31850,31850,31850,23520
|
|
20241107,164800,3450924550,31850,31850,31850,31850,0
|
|
20241107,164700,3450924550,31850,31850,31850,31850,0
|
|
20241107,164600,3450924550,31850,31850,31850,31850,0
|
|
20241107,164500,3450924550,31850,31850,31850,31850,0
|
|
20241107,164400,3450924550,31850,31850,31850,31850,0
|
|
20241107,164300,3450924550,31850,31850,31850,31850,0
|
|
20241107,164200,3450924550,31850,31850,31850,31850,0
|
|
20241107,164100,3450924550,31850,31850,31850,31850,0
|
|
20241107,164000,3450924550,31850,31850,31850,31850,0
|
|
20241107,163900,3450924550,31850,31850,31850,31850,0
|
|
20241107,163800,3450924550,31850,31850,31850,31850,0
|
|
20241107,163700,3450924550,31850,31850,31850,31850,0
|
|
20241107,163600,3450924550,31850,31850,31850,31850,0
|
|
20241107,163500,3450924550,31850,31850,31850,31850,0
|
|
20241107,163400,3450924550,31850,31850,31850,31850,0
|
|
20241107,163300,3450924550,31850,31850,31850,31850,0
|
|
20241107,163200,3450924550,31850,31850,31850,31850,0
|
|
20241107,163100,3450924550,31850,31850,31850,31850,0
|
|
20241107,163000,3450924550,31850,31850,31850,31850,0
|
|
20241107,162900,3450924550,31850,31850,31850,31850,0
|
|
20241107,162800,3450924550,31850,31850,31850,31850,0
|
|
20241107,162700,3450924550,31850,31850,31850,31850,0
|
|
20241107,162600,3450924550,31850,31850,31850,31850,0
|
|
20241107,162500,3450924550,31850,31850,31850,31850,0
|
|
20241107,162400,3450924550,31850,31850,31850,31850,0
|
|
20241107,162300,3450924550,31850,31850,31850,31850,0
|
|
20241107,162200,3450924550,31850,31850,31850,31850,0
|
|
20241107,162100,3450924550,31850,31850,31850,31850,0
|
|
20241107,162000,3450924550,31850,31850,31850,31850,0
|
|
20241107,161900,3450924550,31850,31850,31850,31850,23520
|
|
20241107,161800,3450924550,31850,31850,31850,31850,0
|
|
20241107,161700,3450924550,31850,31850,31850,31850,0
|
|
20241107,161600,3450924550,31850,31850,31850,31850,0
|
|
20241107,161500,3450924550,31850,31850,31850,31850,0
|
|
20241107,161400,3450924550,31850,31850,31850,31850,0
|
|
20241107,161300,3450924550,31850,31850,31850,31850,0
|
|
20241107,161200,3450924550,31850,31850,31850,31850,0
|
|
20241107,161100,3450924550,31850,31850,31850,31850,0
|
|
20241107,161000,3450924550,31850,31850,31850,31850,0
|
|
20241107,160900,3450924550,31850,31850,31850,31850,0
|
|
20241107,160800,3450924550,31850,31850,31850,31850,0
|
|
20241107,160700,3450924550,31850,31850,31850,31850,0
|
|
20241107,160600,3450924550,31850,31850,31850,31850,0
|
|
20241107,160500,3450924550,31850,31850,31850,31850,0
|
|
20241107,160400,3450924550,31850,31850,31850,31850,0
|
|
20241107,160300,3450924550,31850,31850,31850,31850,0
|
|
20241107,160200,3450924550,31850,31850,31850,31850,0
|
|
20241107,160100,3450924550,31850,31850,31850,31850,0
|
|
20241107,160000,3450924550,31850,31850,31850,31850,0
|
|
20241107,155900,3450924550,31850,31850,31850,31850,0
|
|
20241107,155800,3450924550,31850,31850,31850,31850,0
|
|
20241107,155700,3450924550,31850,31850,31850,31850,0
|
|
20241107,155600,3450924550,31850,31850,31850,31850,0
|
|
20241107,155500,3450924550,31850,31850,31850,31850,0
|
|
20241107,155400,3450924550,31850,31850,31850,31850,0
|
|
20241107,155300,3450924550,31850,31850,31850,31850,0
|
|
20241107,155200,3450924550,31850,31850,31850,31850,0
|
|
20241107,155100,3450924550,31850,31850,31850,31850,0
|
|
20241107,155000,3450924550,31850,31850,31850,31850,0
|
|
20241107,154900,3450924550,31850,31850,31850,31850,23520
|
|
20241107,154800,3450924550,31850,31850,31850,31850,0
|
|
20241107,154700,3450924550,31850,31850,31850,31850,0
|
|
20241107,154600,3450924550,31850,31850,31850,31850,0
|
|
20241107,154500,3450924550,31850,31850,31850,31850,0
|
|
20241107,154400,3450924550,31850,31850,31850,31850,0
|
|
20241107,154300,3450924550,31850,31850,31850,31850,0
|
|
20241107,154200,3450924550,31850,31850,31850,31850,0
|
|
20241107,154100,3450924550,31850,31850,31850,31850,0
|
|
20241107,154000,3450924550,31850,31850,31850,31850,0
|
|
20241107,153900,3450924550,31850,31850,31850,31850,0
|
|
20241107,153800,3450924550,31850,31850,31850,31850,0
|
|
20241107,153700,3450924550,31850,31850,31850,31850,0
|
|
20241107,153600,3450924550,31850,31850,31850,31850,0
|
|
20241107,153500,3450924550,31850,31850,31850,31850,0
|
|
20241107,153400,3450924550,31850,31850,31850,31850,0
|
|
20241107,153300,3450924550,31850,31850,31850,31850,0
|
|
20241107,153200,3450924550,31850,31850,31850,31850,0
|
|
20241107,153100,3450924550,31850,31850,31850,31850,0
|
|
20241107,153000,3450924550,31850,31850,31850,31850,23520
|
|
20241107,152900,2701812550,31550,31550,31550,31550,0
|
|
20241107,152800,2701812550,31550,31550,31550,31550,0
|
|
20241107,152700,2701812550,31550,31550,31550,31550,0
|
|
20241107,152600,2701812550,31550,31550,31550,31550,0
|
|
20241107,152500,2701812550,31550,31550,31550,31550,0
|
|
20241107,152400,2701812550,31550,31550,31550,31550,0
|
|
20241107,152300,2701812550,31550,31550,31550,31550,0
|
|
20241107,152200,2701812550,31550,31550,31550,31550,0
|
|
20241107,152100,2701812550,31550,31550,31550,31550,0
|
|
20241107,152000,2701812550,31550,31550,31550,31550,0
|
|
20241107,151900,2701812550,31550,31500,31550,31500,218
|
|
20241107,151800,2694938550,31500,31450,31550,31450,100
|
|
20241107,151700,2691786800,31500,31450,31550,31450,404
|
|
20241107,151600,2679058400,31500,31500,31500,31500,111
|
|
20241107,151500,2675561900,31500,31450,31550,31450,268
|
|
20241107,151400,2667121250,31400,31450,31500,31400,487
|
|
20241107,151300,2651818700,31450,31450,31450,31450,30
|
|
20241107,151200,2650875200,31450,31450,31450,31450,182
|
|
20241107,151100,2645151300,31450,31450,31450,31400,43
|
|
20241107,151000,2643799800,31450,31450,31450,31450,26
|
|
20241107,150900,2642982100,31450,31450,31450,31400,95
|
|
20241107,150800,2639994900,31450,31450,31450,31400,119
|
|
20241107,150700,2636252850,31450,31450,31450,31450,4
|
|
20241107,150600,2636127050,31400,31400,31400,31400,6
|
|
20241107,150500,2635938650,31400,31400,31400,31400,88
|
|
20241107,150400,2633175450,31400,31350,31400,31350,15
|
|
20241107,150300,2632704500,31400,31400,31400,31400,51
|
|
20241107,150200,2631103100,31400,31350,31400,31350,312
|
|
20241107,150100,2621316300,31350,31400,31400,31350,9
|
|
20241107,150000,2621034050,31400,31350,31400,31350,18
|
|
20241107,145900,2620469300,31400,31400,31400,31400,33
|
|
20241107,145800,2619433100,31400,31350,31400,31350,6
|
|
20241107,145700,2619244750,31400,31400,31400,31400,72
|
|
20241107,145600,2616983950,31400,31400,31400,31400,21
|
|
20241107,145500,2616324550,31350,31400,31400,31350,207
|
|
20241107,145400,2609834750,31400,31400,31400,31400,11
|
|
20241107,145300,2609489350,31400,31400,31400,31300,839
|
|
20241107,145200,2583204000,31400,31400,31400,31400,264
|
|
20241107,145100,2574914400,31400,31400,31400,31400,115
|
|
20241107,145000,2571303400,31400,31400,31400,31400,34
|
|
20241107,144900,2570235800,31400,31400,31400,31400,51
|
|
20241107,144800,2568634400,31400,31400,31400,31400,15
|
|
20241107,144700,2568163400,31400,31450,31450,31400,82
|
|
20241107,144600,2565588400,31400,31450,31450,31400,63
|
|
20241107,144500,2563608550,31450,31400,31450,31400,284
|
|
20241107,144400,2554685900,31350,31350,31400,31350,356
|
|
20241107,144300,2543521100,31350,31350,31350,31300,50
|
|
20241107,144200,2541954600,31350,31350,31350,31300,36
|
|
20241107,144100,2540826050,31300,31350,31350,31300,159
|
|
20241107,144000,2535841900,31350,31350,31350,31350,44
|
|
20241107,143900,2534462500,31350,31350,31350,31350,218
|
|
20241107,143800,2527628200,31300,31350,31350,31300,143
|
|
20241107,143700,2523147150,31350,31400,31400,31300,940
|
|
20241107,143600,2493678750,31400,31400,31400,31400,32
|
|
20241107,143500,2492673950,31350,31400,31400,31350,54
|
|
20241107,143400,2490978850,31400,31400,31400,31350,195
|
|
20241107,143300,2484857350,31400,31400,31400,31400,16
|
|
20241107,143200,2484354950,31400,31400,31400,31350,95
|
|
20241107,143100,2481372150,31400,31400,31400,31350,25
|
|
20241107,143000,2480587250,31400,31400,31400,31350,108
|
|
20241107,142900,2477199100,31400,31400,31400,31400,102
|
|
20241107,142800,2473996300,31400,31400,31400,31400,28
|
|
20241107,142700,2473117100,31400,31400,31400,31400,22
|
|
20241107,142600,2472426300,31400,31450,31450,31400,174
|
|
20241107,142500,2466958650,31400,31400,31500,31400,107
|
|
20241107,142400,2463598250,31400,31450,31450,31400,61
|
|
20241107,142300,2461682250,31450,31500,31500,31400,123
|
|
20241107,142200,2457813700,31450,31550,31550,31450,144
|
|
20241107,142100,2453283500,31550,31450,31550,31450,641
|
|
20241107,142000,2433096450,31450,31450,31450,31450,27
|
|
20241107,141900,2432247300,31450,31450,31450,31400,22
|
|
20241107,141800,2431555550,31450,31450,31450,31400,12
|
|
20241107,141700,2431178200,31400,31450,31450,31400,95
|
|
20241107,141600,2428193150,31450,31450,31450,31400,129
|
|
20241107,141500,2424138100,31450,31500,31500,31450,140
|
|
20241107,141400,2419734600,31500,31500,31500,31450,70
|
|
20241107,141300,2417530400,31500,31500,31500,31500,20
|
|
20241107,141200,2416900400,31500,31500,31500,31500,11
|
|
20241107,141100,2416553900,31500,31500,31500,31500,17
|
|
20241107,141000,2416018400,31500,31500,31500,31500,56
|
|
20241107,140900,2414254400,31500,31500,31500,31500,57
|
|
20241107,140800,2412458900,31450,31500,31500,31450,311
|
|
20241107,140700,2402673200,31500,31550,31550,31500,14
|
|
20241107,140600,2402232050,31500,31500,31500,31400,1111
|
|
20241107,140500,2367322100,31500,31500,31500,31500,32
|
|
20241107,140400,2366314100,31500,31550,31550,31500,100
|
|
20241107,140300,2363163650,31550,31550,31550,31550,16
|
|
20241107,140200,2362658850,31550,31500,31550,31500,231
|
|
20241107,140100,2355382150,31550,31550,31550,31500,49
|
|
20241107,140000,2353837700,31550,31500,31550,31500,167
|
|
20241107,135900,2348573100,31500,31500,31500,31500,34
|
|
20241107,135800,2347502100,31500,31500,31500,31500,146
|
|
20241107,135700,2342903100,31550,31550,31550,31550,33
|
|
20241107,135600,2341861950,31550,31550,31550,31550,30
|
|
20241107,135500,2340915450,31550,31550,31550,31500,101
|
|
20241107,135400,2337729300,31500,31550,31550,31500,60
|
|
20241107,135300,2335837050,31600,31600,31600,31550,45
|
|
20241107,135200,2334416500,31550,31550,31600,31550,104
|
|
20241107,135100,2331134700,31600,31600,31600,31600,38
|
|
20241107,135000,2329933900,31600,31550,31600,31550,98
|
|
20241107,134900,2326841200,31550,31550,31550,31500,21
|
|
20241107,134800,2326178900,31550,31550,31550,31550,13
|
|
20241107,134700,2325768750,31550,31600,31600,31550,369
|
|
20241107,134600,2314126750,31600,31600,31600,31600,14
|
|
20241107,134500,2313684350,31600,31600,31600,31600,14
|
|
20241107,134400,2313241950,31600,31550,31600,31450,965
|
|
20241107,134300,2282795250,31500,31450,31500,31450,152
|
|
20241107,134200,2278011450,31400,31400,31400,31400,0
|
|
20241107,134100,2278011450,31400,31400,31400,31400,0
|
|
20241107,134000,2278011450,31400,31450,31450,31400,515
|
|
20241107,133900,2261815450,31450,31450,31450,31450,2
|
|
20241107,133800,2261752550,31450,31450,31450,31450,0
|
|
20241107,133700,2261752550,31450,31450,31450,31400,3051
|
|
20241107,133600,2165801150,31500,31500,31500,31500,100
|
|
20241107,133500,2162651150,31500,31450,31500,31400,191
|
|
20241107,133400,2156643950,31450,31500,31500,31450,82
|
|
20241107,133300,2154065000,31500,31500,31500,31450,19
|
|
20241107,133200,2153466550,31450,31450,31450,31450,26
|
|
20241107,133100,2152648850,31450,31500,31500,31450,52
|
|
20241107,133000,2151013350,31500,31500,31500,31500,84
|
|
20241107,132900,2148367350,31500,31450,31500,31450,29
|
|
20241107,132800,2147454550,31450,31500,31500,31450,5
|
|
20241107,132700,2147297250,31500,31500,31500,31500,27
|
|
20241107,132600,2146446750,31500,31500,31500,31500,13
|
|
20241107,132500,2146037250,31450,31450,31450,31450,11
|
|
20241107,132400,2145691300,31450,31450,31450,31450,0
|
|
20241107,132300,2145691300,31450,31450,31450,31400,357
|
|
20241107,132200,2134464050,31450,31500,31500,31450,76
|
|
20241107,132100,2132073750,31500,31500,31500,31500,17
|
|
20241107,132000,2131538250,31450,31450,31450,31450,16
|
|
20241107,131900,2131035050,31450,31500,31500,31450,97
|
|
20241107,131800,2127980300,31500,31500,31500,31500,0
|
|
20241107,131700,2127980300,31500,31500,31500,31500,27
|
|
20241107,131600,2127129800,31450,31450,31450,31450,11
|
|
20241107,131500,2126783850,31450,31500,31500,31450,18
|
|
20241107,131400,2126216900,31450,31450,31450,31450,11
|
|
20241107,131300,2125870950,31450,31500,31500,31450,175
|
|
20241107,131200,2120359250,31500,31500,31500,31500,500
|
|
20241107,131100,2104609250,31550,31550,31550,31550,18
|
|
20241107,131000,2104041350,31550,31500,31550,31500,34
|
|
20241107,130900,2102969450,31550,31550,31550,31550,4
|
|
20241107,130800,2102843250,31550,31550,31550,31550,60
|
|
20241107,130700,2100950250,31600,31600,31600,31550,355
|
|
20241107,130600,2089746150,31600,31600,31600,31600,17
|
|
20241107,130500,2089208950,31550,31550,31550,31550,180
|
|
20241107,130400,2083529950,31600,31600,31600,31600,0
|
|
20241107,130300,2083529950,31600,31600,31650,31600,235
|
|
20241107,130200,2076103200,31650,31650,31650,31650,0
|
|
20241107,130100,2076103200,31650,31650,31650,31650,14
|
|
20241107,130000,2075660100,31650,31600,31650,31600,70
|
|
20241107,125900,2073444750,31650,31650,31650,31650,121
|
|
20241107,125800,2069615100,31600,31600,31600,31600,7
|
|
20241107,125700,2069393900,31650,31650,31650,31650,17
|
|
20241107,125600,2068855850,31650,31650,31650,31650,3
|
|
20241107,125500,2068760900,31650,31600,31650,31600,134
|
|
20241107,125400,2064522350,31650,31650,31650,31650,16
|
|
20241107,125300,2064015950,31600,31600,31600,31600,1
|
|
20241107,125200,2063984350,31600,31600,31600,31600,1
|
|
20241107,125100,2063952750,31600,31650,31650,31600,251
|
|
20241107,125000,2056008650,31700,31650,31700,31650,22
|
|
20241107,124900,2055311750,31650,31650,31650,31650,1
|
|
20241107,124800,2055280100,31700,31650,31700,31650,192
|
|
20241107,124700,2049198700,31650,31650,31650,31650,0
|
|
20241107,124600,2049198700,31650,31700,31700,31650,119
|
|
20241107,124500,2045427050,31650,31650,31700,31650,37
|
|
20241107,124400,2044255200,31700,31700,31700,31700,3
|
|
20241107,124300,2044160100,31700,31650,31700,31650,2
|
|
20241107,124200,2044096750,31700,31700,31700,31700,15
|
|
20241107,124100,2043621250,31650,31650,31650,31650,0
|
|
20241107,124000,2043621250,31650,31700,31700,31650,63
|
|
20241107,123900,2041624750,31700,31800,31800,31700,310
|
|
20241107,123800,2031788250,31800,31750,31800,31750,3
|
|
20241107,123700,2031692900,31750,31750,31800,31750,87
|
|
20241107,123600,2028926500,31800,31750,31800,31750,34
|
|
20241107,123500,2027846100,31750,31750,31750,31750,57
|
|
20241107,123400,2026036350,31800,31800,31800,31800,3
|
|
20241107,123300,2025940950,31800,31750,31800,31750,17
|
|
20241107,123200,2025400450,31800,31750,31800,31750,9
|
|
20241107,123100,2025114450,31750,31750,31750,31750,26
|
|
20241107,123000,2024288950,31800,31750,31800,31750,28
|
|
20241107,122900,2023399150,31750,31750,31750,31750,5
|
|
20241107,122800,2023240400,31800,31800,31800,31750,53
|
|
20241107,122700,2021555800,31800,31750,31800,31750,19
|
|
20241107,122600,2020951750,31750,31750,31750,31750,206
|
|
20241107,122500,2014411250,31750,31750,31750,31750,1
|
|
20241107,122400,2014379500,31750,31700,31750,31700,118
|
|
20241107,122300,2010633500,31700,31700,31700,31700,30
|
|
20241107,122200,2009682500,31700,31700,31700,31700,2
|
|
20241107,122100,2009619100,31750,31700,31750,31700,34
|
|
20241107,122000,2008540500,31750,31700,31750,31700,2
|
|
20241107,121900,2008477050,31700,31700,31700,31700,107
|
|
20241107,121800,2005085150,31750,31700,31750,31700,66
|
|
20241107,121700,2002992150,31700,31700,31700,31700,7
|
|
20241107,121600,2002770250,31700,31750,31750,31700,36
|
|
20241107,121500,2001627700,31750,31750,31750,31750,95
|
|
20241107,121400,1998611450,31750,31700,31750,31700,87
|
|
20241107,121300,1995849350,31700,31700,31700,31700,171
|
|
20241107,121200,1990428650,31750,31700,31750,31700,21
|
|
20241107,121100,1989762100,31700,31700,31750,31700,88
|
|
20241107,121000,1986971850,31750,31650,31750,31650,1260
|
|
20241107,120900,1947014350,31650,31650,31700,31650,1822
|
|
20241107,120800,1889334500,31550,31600,31650,31550,232
|
|
20241107,120700,1882012050,31600,31650,31650,31600,156
|
|
20241107,120600,1877079200,31600,31600,31600,31600,2
|
|
20241107,120500,1877016000,31600,31600,31600,31600,43
|
|
20241107,120400,1875657200,31650,31650,31650,31650,13
|
|
20241107,120300,1875245750,31650,31600,31650,31550,634
|
|
20241107,120200,1855235300,31600,31650,31650,31550,805
|
|
20241107,120100,1829799000,31650,31650,31650,31650,7
|
|
20241107,120000,1829577450,31650,31650,31650,31650,23
|
|
20241107,115900,1828849500,31600,31650,31650,31600,8
|
|
20241107,115800,1828596350,31650,31650,31650,31650,0
|
|
20241107,115700,1828596350,31650,31650,31650,31650,27
|
|
20241107,115600,1827741800,31650,31650,31650,31600,29
|
|
20241107,115500,1826824000,31650,31650,31650,31650,160
|
|
20241107,115400,1821760000,31650,31650,31650,31650,10
|
|
20241107,115300,1821443500,31650,31600,31650,31600,18
|
|
20241107,115200,1820873900,31650,31650,31650,31650,397
|
|
20241107,115100,1808308850,31650,31600,31650,31600,546
|
|
20241107,115000,1791037450,31600,31650,31650,31600,208
|
|
20241107,114900,1784464050,31600,31650,31650,31600,238
|
|
20241107,114800,1776932700,31650,31650,31650,31650,55
|
|
20241107,114700,1775191950,31650,31650,31650,31650,153
|
|
20241107,114600,1770349500,31600,31600,31600,31600,112
|
|
20241107,114500,1766810300,31650,31550,31650,31550,520
|
|
20241107,114400,1750377500,31550,31550,31550,31550,24
|
|
20241107,114300,1749620300,31550,31500,31550,31500,170
|
|
20241107,114200,1744264100,31500,31550,31550,31500,237
|
|
20241107,114100,1736792750,31600,31600,31600,31600,0
|
|
20241107,114000,1736792750,31600,31550,31600,31550,37
|
|
20241107,113900,1735625300,31550,31550,31600,31550,141
|
|
20241107,113800,1731171200,31550,31550,31550,31550,116
|
|
20241107,113700,1727511400,31550,31550,31550,31550,47
|
|
20241107,113600,1726028550,31500,31500,31500,31500,1
|
|
20241107,113500,1725997050,31550,31500,31550,31500,21
|
|
20241107,113400,1725335200,31550,31500,31550,31500,222
|
|
20241107,113300,1718338400,31500,31450,31500,31450,17
|
|
20241107,113200,1717802950,31500,31500,31500,31500,5
|
|
20241107,113100,1717645450,31500,31500,31500,31500,1
|
|
20241107,113000,1717613950,31500,31400,31500,31400,101
|
|
20241107,112900,1714436900,31400,31450,31450,31400,52
|
|
20241107,112800,1712801750,31450,31450,31500,31400,88
|
|
20241107,112700,1710033450,31400,31400,31400,31400,12
|
|
20241107,112600,1709656650,31400,31400,31450,31400,24
|
|
20241107,112500,1708903000,31450,31400,31450,31400,4
|
|
20241107,112400,1708777350,31450,31450,31450,31450,9
|
|
20241107,112300,1708494300,31350,31450,31450,31350,117
|
|
20241107,112200,1704818450,31450,31500,31500,31450,41
|
|
20241107,112100,1703528300,31500,31450,31500,31450,10
|
|
20241107,112000,1703213750,31450,31450,31450,31450,24
|
|
20241107,111900,1702458950,31450,31450,31450,31400,103
|
|
20241107,111800,1699219800,31450,31400,31450,31400,42
|
|
20241107,111700,1697900550,31400,31400,31400,31400,48
|
|
20241107,111600,1696393350,31450,31450,31500,31450,51
|
|
20241107,111500,1694788650,31450,31450,31450,31450,6
|
|
20241107,111400,1694599950,31450,31500,31500,31450,44
|
|
20241107,111300,1693214150,31500,31550,31550,31500,78
|
|
20241107,111200,1690756400,31500,31550,31550,31500,163
|
|
20241107,111100,1685613800,31550,31600,31600,31550,95
|
|
20241107,111000,1682615950,31600,31600,31650,31600,361
|
|
20241107,110900,1671207500,31600,31650,31650,31600,44
|
|
20241107,110800,1669815400,31650,31650,31650,31650,55
|
|
20241107,110700,1668074650,31600,31650,31650,31600,35
|
|
20241107,110600,1666966950,31600,31650,31650,31600,408
|
|
20241107,110500,1654071400,31650,31650,31650,31650,63
|
|
20241107,110400,1652077450,31650,31650,31650,31650,80
|
|
20241107,110300,1649545450,31650,31650,31650,31650,48
|
|
20241107,110200,1648026250,31650,31650,31650,31600,137
|
|
20241107,110100,1643690250,31650,31650,31650,31650,40
|
|
20241107,110000,1642424250,31650,31600,31650,31600,172
|
|
20241107,105900,1636988950,31650,31600,31650,31600,75
|
|
20241107,105800,1634615350,31650,31650,31650,31650,171
|
|
20241107,105700,1629203200,31650,31650,31650,31650,48
|
|
20241107,105600,1627684000,31600,31550,31600,31550,145
|
|
20241107,105500,1623102050,31600,31600,31600,31600,54
|
|
20241107,105400,1621395650,31600,31600,31600,31600,67
|
|
20241107,105300,1619278450,31600,31550,31600,31550,66
|
|
20241107,105200,1617195850,31550,31600,31600,31550,893
|
|
20241107,105100,1589013150,31600,31550,31600,31550,96
|
|
20241107,105000,1585979700,31600,31600,31600,31550,128
|
|
20241107,104900,1581934950,31600,31600,31600,31550,81
|
|
20241107,104800,1579375400,31600,31600,31600,31600,81
|
|
20241107,104700,1576815800,31600,31600,31600,31600,162
|
|
20241107,104600,1571696600,31550,31600,31600,31550,82
|
|
20241107,104500,1569105500,31550,31600,31600,31550,159
|
|
20241107,104400,1564084500,31600,31600,31600,31600,66
|
|
20241107,104300,1561998900,31600,31600,31600,31600,275
|
|
20241107,104200,1553308900,31550,31500,31550,31500,466
|
|
20241107,104100,1538621300,31450,31500,31500,31450,284
|
|
20241107,104000,1529685600,31450,31500,31500,31450,57
|
|
20241107,103900,1527890300,31500,31500,31500,31450,170
|
|
20241107,103800,1522535350,31500,31450,31500,31450,106
|
|
20241107,103700,1519199350,31500,31400,31500,31400,237
|
|
20241107,103600,1511743500,31450,31450,31450,31450,291
|
|
20241107,103500,1502591550,31450,31450,31450,31400,102
|
|
20241107,103400,1499383850,31450,31450,31450,31450,44
|
|
20241107,103300,1498000050,31450,31450,31450,31450,143
|
|
20241107,103200,1493502700,31350,31400,31450,31350,59
|
|
20241107,103100,1491649300,31400,31400,31400,31400,90
|
|
20241107,103000,1488823300,31450,31400,31450,31400,84
|
|
20241107,102900,1486182800,31400,31400,31400,31400,21
|
|
20241107,102800,1485523400,31400,31400,31400,31400,0
|
|
20241107,102700,1485523400,31400,31300,31400,31250,686
|
|
20241107,102600,1464067650,31300,31400,31400,31300,80
|
|
20241107,102500,1461558850,31400,31450,31450,31300,356
|
|
20241107,102400,1450398250,31450,31400,31450,31300,1833
|
|
20241107,102300,1392919050,31400,31300,31400,31300,151
|
|
20241107,102200,1388182550,31400,31400,31400,31300,84
|
|
20241107,102100,1385546450,31300,31400,31400,31300,21
|
|
20241107,102000,1384888550,31400,31300,31400,31300,45
|
|
20241107,101900,1383479450,31300,31300,31300,31300,40
|
|
20241107,101800,1382227450,31400,31300,31400,31300,269
|
|
20241107,101700,1373799250,31300,31300,31300,31300,0
|
|
20241107,101600,1373799250,31300,31350,31400,31300,482
|
|
20241107,101500,1358697700,31350,31400,31400,31350,77
|
|
20241107,101400,1356280750,31400,31400,31400,31400,54
|
|
20241107,101300,1354585150,31350,31400,31400,31350,120
|
|
20241107,101200,1350820450,31400,31400,31400,31350,144
|
|
20241107,101100,1346299850,31400,31300,31400,31300,82
|
|
20241107,101000,1343728150,31400,31300,31400,31300,69
|
|
20241107,100900,1341564800,31350,31300,31350,31300,3096
|
|
20241107,100800,1244654000,31300,31250,31300,31250,420
|
|
20241107,100700,1231526000,31300,31250,31300,31250,596
|
|
20241107,100600,1212896850,31200,31250,31250,31200,126
|
|
20241107,100500,1208959600,31200,31200,31200,31200,246
|
|
20241107,100400,1201284400,31150,31150,31150,31150,586
|
|
20241107,100300,1183030500,31100,31050,31100,30950,1536
|
|
20241107,100200,1135296050,31050,31050,31050,31050,125
|
|
20241107,100100,1131414800,30950,31050,31050,30950,22
|
|
20241107,100000,1130733450,31100,30950,31100,30900,1629
|
|
20241107,095900,1080095300,30950,30950,30950,30950,20
|
|
20241107,095800,1079476300,30950,30950,30950,30950,2
|
|
20241107,095700,1079414400,30950,30900,30950,30900,99
|
|
20241107,095600,1076354550,30900,30850,30900,30850,101
|
|
20241107,095500,1073238600,30850,30850,30850,30850,191
|
|
20241107,095400,1067346250,30850,30950,30950,30850,1935
|
|
20241107,095300,1007589950,30950,31050,31050,30950,1185
|
|
20241107,095200,970888900,31000,31000,31000,31000,41
|
|
20241107,095100,969617900,31000,31000,31000,31000,183
|
|
20241107,095000,963944900,31000,31000,31000,31000,77
|
|
20241107,094900,961557900,31000,31000,31000,31000,10
|
|
20241107,094800,961247900,31000,31000,31000,31000,182
|
|
20241107,094700,955605900,31000,31150,31150,31000,266
|
|
20241107,094600,947342300,31150,31100,31150,31100,82
|
|
20241107,094500,944789050,31050,31000,31050,31000,501
|
|
20241107,094400,929256000,31000,30950,31000,30950,10
|
|
20241107,094300,928946200,31000,31000,31000,31000,182
|
|
20241107,094200,923304200,31050,31000,31050,31000,37
|
|
20241107,094100,922155400,31000,30950,31000,30950,1206
|
|
20241107,094000,884827150,31000,31050,31050,31000,120
|
|
20241107,093900,881105600,31050,31000,31050,31000,119
|
|
20241107,093800,877414800,31000,31050,31050,31000,51
|
|
20241107,093700,875831400,31050,31050,31050,30950,179
|
|
20241107,093600,870280000,31000,31000,31000,31000,1
|
|
20241107,093500,870249000,31000,31000,31000,31000,37
|
|
20241107,093400,869102000,31050,31050,31050,31050,1
|
|
20241107,093300,869070950,30950,31000,31000,30950,1739
|
|
20241107,093200,815230300,31000,31050,31050,31000,177
|
|
20241107,093100,809735150,31050,31150,31150,31050,26
|
|
20241107,093000,808926850,31100,31100,31100,31100,152
|
|
20241107,092900,804199650,31150,31200,31200,31150,1101
|
|
20241107,092800,769865150,31250,31250,31250,31250,10
|
|
20241107,092700,769552650,31200,31200,31200,31200,112
|
|
20241107,092600,766058250,31200,31200,31200,31200,150
|
|
20241107,092500,761378250,31200,31200,31200,31200,177
|
|
20241107,092400,755855850,31150,31150,31150,31150,724
|
|
20241107,092300,733303250,31200,31200,31200,31200,95
|
|
20241107,092200,730339250,31250,31250,31250,31250,2
|
|
20241107,092100,730276750,31200,31200,31200,31050,223
|
|
20241107,092000,723327100,31200,31200,31200,31200,19
|
|
20241107,091900,722734300,31200,31100,31200,31100,77
|
|
20241107,091800,720336900,31150,31150,31200,31150,368
|
|
20241107,091700,708868550,31150,31150,31150,31150,20
|
|
20241107,091600,708245550,31050,31200,31300,31050,3969
|
|
20241107,091500,584533150,31200,31250,31250,31200,536
|
|
20241107,091400,567788500,31300,31150,31300,31150,660
|
|
20241107,091300,547190850,30950,31100,31100,30950,287
|
|
20241107,091200,538279500,31050,31000,31050,30950,827
|
|
20241107,091100,512636500,30950,31200,31200,30950,827
|
|
20241107,091000,486975400,31200,30900,31200,30900,649
|
|
20241107,090900,466843100,30900,30900,30900,30800,2807
|
|
20241107,090800,380242050,30900,30900,31000,30900,782
|
|
20241107,090700,356060250,30900,30800,30900,30800,1049
|
|
20241107,090600,323690100,30750,31000,31000,30750,1989
|
|
20241107,090500,262274000,31000,31000,31000,30950,766
|
|
20241107,090400,238533250,30950,31000,31000,30950,1309
|
|
20241107,090300,197963200,31000,31150,31250,31000,749
|
|
20241107,090200,174668700,31150,31200,31200,31150,384
|
|
20241107,090100,162703000,31150,31350,31450,31150,1840
|
|
20241107,090000,105185300,31350,31700,31700,31300,3325
|