760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,213700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,213600,6719625800,21300,21300,21300,21300,0
|
|
20241007,213500,6719625800,21300,21300,21300,21300,0
|
|
20241007,213400,6719625800,21300,21300,21300,21300,0
|
|
20241007,213300,6719625800,21300,21300,21300,21300,0
|
|
20241007,213200,6719625800,21300,21300,21300,21300,0
|
|
20241007,213100,6719625800,21300,21300,21300,21300,0
|
|
20241007,213000,6719625800,21300,21300,21300,21300,0
|
|
20241007,212900,6719625800,21300,21300,21300,21300,0
|
|
20241007,212800,6719625800,21300,21300,21300,21300,0
|
|
20241007,212700,6719625800,21300,21300,21300,21300,0
|
|
20241007,212600,6719625800,21300,21300,21300,21300,0
|
|
20241007,212500,6719625800,21300,21300,21300,21300,0
|
|
20241007,212400,6719625800,21300,21300,21300,21300,0
|
|
20241007,212300,6719625800,21300,21300,21300,21300,0
|
|
20241007,212200,6719625800,21300,21300,21300,21300,0
|
|
20241007,212100,6719625800,21300,21300,21300,21300,0
|
|
20241007,212000,6719625800,21300,21300,21300,21300,0
|
|
20241007,211900,6719625800,21300,21300,21300,21300,0
|
|
20241007,211800,6719625800,21300,21300,21300,21300,0
|
|
20241007,211700,6719625800,21300,21300,21300,21300,0
|
|
20241007,211600,6719625800,21300,21300,21300,21300,0
|
|
20241007,211500,6719625800,21300,21300,21300,21300,0
|
|
20241007,211400,6719625800,21300,21300,21300,21300,0
|
|
20241007,211300,6719625800,21300,21300,21300,21300,0
|
|
20241007,211200,6719625800,21300,21300,21300,21300,0
|
|
20241007,211100,6719625800,21300,21300,21300,21300,0
|
|
20241007,211000,6719625800,21300,21300,21300,21300,0
|
|
20241007,210900,6719625800,21300,21300,21300,21300,0
|
|
20241007,210800,6719625800,21300,21300,21300,21300,0
|
|
20241007,210700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,210600,6719625800,21300,21300,21300,21300,0
|
|
20241007,210500,6719625800,21300,21300,21300,21300,0
|
|
20241007,210400,6719625800,21300,21300,21300,21300,0
|
|
20241007,210300,6719625800,21300,21300,21300,21300,0
|
|
20241007,210200,6719625800,21300,21300,21300,21300,0
|
|
20241007,210100,6719625800,21300,21300,21300,21300,0
|
|
20241007,210000,6719625800,21300,21300,21300,21300,0
|
|
20241007,205900,6719625800,21300,21300,21300,21300,0
|
|
20241007,205800,6719625800,21300,21300,21300,21300,0
|
|
20241007,205700,6719625800,21300,21300,21300,21300,0
|
|
20241007,205600,6719625800,21300,21300,21300,21300,0
|
|
20241007,205500,6719625800,21300,21300,21300,21300,0
|
|
20241007,205400,6719625800,21300,21300,21300,21300,0
|
|
20241007,205300,6719625800,21300,21300,21300,21300,0
|
|
20241007,205200,6719625800,21300,21300,21300,21300,0
|
|
20241007,205100,6719625800,21300,21300,21300,21300,0
|
|
20241007,205000,6719625800,21300,21300,21300,21300,0
|
|
20241007,204900,6719625800,21300,21300,21300,21300,0
|
|
20241007,204800,6719625800,21300,21300,21300,21300,0
|
|
20241007,204700,6719625800,21300,21300,21300,21300,0
|
|
20241007,204600,6719625800,21300,21300,21300,21300,0
|
|
20241007,204500,6719625800,21300,21300,21300,21300,0
|
|
20241007,204400,6719625800,21300,21300,21300,21300,0
|
|
20241007,204300,6719625800,21300,21300,21300,21300,0
|
|
20241007,204200,6719625800,21300,21300,21300,21300,0
|
|
20241007,204100,6719625800,21300,21300,21300,21300,0
|
|
20241007,204000,6719625800,21300,21300,21300,21300,0
|
|
20241007,203900,6719625800,21300,21300,21300,21300,0
|
|
20241007,203800,6719625800,21300,21300,21300,21300,0
|
|
20241007,203700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,203600,6719625800,21300,21300,21300,21300,0
|
|
20241007,203500,6719625800,21300,21300,21300,21300,0
|
|
20241007,203400,6719625800,21300,21300,21300,21300,0
|
|
20241007,203300,6719625800,21300,21300,21300,21300,0
|
|
20241007,203200,6719625800,21300,21300,21300,21300,0
|
|
20241007,203100,6719625800,21300,21300,21300,21300,0
|
|
20241007,203000,6719625800,21300,21300,21300,21300,0
|
|
20241007,202900,6719625800,21300,21300,21300,21300,0
|
|
20241007,202800,6719625800,21300,21300,21300,21300,0
|
|
20241007,202700,6719625800,21300,21300,21300,21300,0
|
|
20241007,202600,6719625800,21300,21300,21300,21300,0
|
|
20241007,202500,6719625800,21300,21300,21300,21300,0
|
|
20241007,202400,6719625800,21300,21300,21300,21300,0
|
|
20241007,202300,6719625800,21300,21300,21300,21300,0
|
|
20241007,202200,6719625800,21300,21300,21300,21300,0
|
|
20241007,202100,6719625800,21300,21300,21300,21300,0
|
|
20241007,202000,6719625800,21300,21300,21300,21300,0
|
|
20241007,201900,6719625800,21300,21300,21300,21300,0
|
|
20241007,201800,6719625800,21300,21300,21300,21300,0
|
|
20241007,201700,6719625800,21300,21300,21300,21300,0
|
|
20241007,201600,6719625800,21300,21300,21300,21300,0
|
|
20241007,201500,6719625800,21300,21300,21300,21300,0
|
|
20241007,201400,6719625800,21300,21300,21300,21300,0
|
|
20241007,201300,6719625800,21300,21300,21300,21300,0
|
|
20241007,201200,6719625800,21300,21300,21300,21300,0
|
|
20241007,201100,6719625800,21300,21300,21300,21300,0
|
|
20241007,201000,6719625800,21300,21300,21300,21300,0
|
|
20241007,200900,6719625800,21300,21300,21300,21300,0
|
|
20241007,200800,6719625800,21300,21300,21300,21300,0
|
|
20241007,200700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,200600,6719625800,21300,21300,21300,21300,0
|
|
20241007,200500,6719625800,21300,21300,21300,21300,0
|
|
20241007,200400,6719625800,21300,21300,21300,21300,0
|
|
20241007,200300,6719625800,21300,21300,21300,21300,0
|
|
20241007,200200,6719625800,21300,21300,21300,21300,0
|
|
20241007,200100,6719625800,21300,21300,21300,21300,0
|
|
20241007,200000,6719625800,21300,21300,21300,21300,0
|
|
20241007,195900,6719625800,21300,21300,21300,21300,0
|
|
20241007,195800,6719625800,21300,21300,21300,21300,0
|
|
20241007,195700,6719625800,21300,21300,21300,21300,0
|
|
20241007,195600,6719625800,21300,21300,21300,21300,0
|
|
20241007,195500,6719625800,21300,21300,21300,21300,0
|
|
20241007,195400,6719625800,21300,21300,21300,21300,0
|
|
20241007,195300,6719625800,21300,21300,21300,21300,0
|
|
20241007,195200,6719625800,21300,21300,21300,21300,0
|
|
20241007,195100,6719625800,21300,21300,21300,21300,0
|
|
20241007,195000,6719625800,21300,21300,21300,21300,0
|
|
20241007,194900,6719625800,21300,21300,21300,21300,0
|
|
20241007,194800,6719625800,21300,21300,21300,21300,0
|
|
20241007,194700,6719625800,21300,21300,21300,21300,0
|
|
20241007,194600,6719625800,21300,21300,21300,21300,0
|
|
20241007,194500,6719625800,21300,21300,21300,21300,0
|
|
20241007,194400,6719625800,21300,21300,21300,21300,0
|
|
20241007,194300,6719625800,21300,21300,21300,21300,0
|
|
20241007,194200,6719625800,21300,21300,21300,21300,0
|
|
20241007,194100,6719625800,21300,21300,21300,21300,0
|
|
20241007,194000,6719625800,21300,21300,21300,21300,0
|
|
20241007,193900,6719625800,21300,21300,21300,21300,0
|
|
20241007,193800,6719625800,21300,21300,21300,21300,0
|
|
20241007,193700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,193600,6719625800,21300,21300,21300,21300,0
|
|
20241007,193500,6719625800,21300,21300,21300,21300,0
|
|
20241007,193400,6719625800,21300,21300,21300,21300,0
|
|
20241007,193300,6719625800,21300,21300,21300,21300,0
|
|
20241007,193200,6719625800,21300,21300,21300,21300,0
|
|
20241007,193100,6719625800,21300,21300,21300,21300,0
|
|
20241007,193000,6719625800,21300,21300,21300,21300,0
|
|
20241007,192900,6719625800,21300,21300,21300,21300,0
|
|
20241007,192800,6719625800,21300,21300,21300,21300,0
|
|
20241007,192700,6719625800,21300,21300,21300,21300,0
|
|
20241007,192600,6719625800,21300,21300,21300,21300,0
|
|
20241007,192500,6719625800,21300,21300,21300,21300,0
|
|
20241007,192400,6719625800,21300,21300,21300,21300,0
|
|
20241007,192300,6719625800,21300,21300,21300,21300,0
|
|
20241007,192200,6719625800,21300,21300,21300,21300,0
|
|
20241007,192100,6719625800,21300,21300,21300,21300,0
|
|
20241007,192000,6719625800,21300,21300,21300,21300,0
|
|
20241007,191900,6719625800,21300,21300,21300,21300,0
|
|
20241007,191800,6719625800,21300,21300,21300,21300,0
|
|
20241007,191700,6719625800,21300,21300,21300,21300,0
|
|
20241007,191600,6719625800,21300,21300,21300,21300,0
|
|
20241007,191500,6719625800,21300,21300,21300,21300,0
|
|
20241007,191400,6719625800,21300,21300,21300,21300,0
|
|
20241007,191300,6719625800,21300,21300,21300,21300,0
|
|
20241007,191200,6719625800,21300,21300,21300,21300,0
|
|
20241007,191100,6719625800,21300,21300,21300,21300,0
|
|
20241007,191000,6719625800,21300,21300,21300,21300,0
|
|
20241007,190900,6719625800,21300,21300,21300,21300,0
|
|
20241007,190800,6719625800,21300,21300,21300,21300,0
|
|
20241007,190700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,190600,6719625800,21300,21300,21300,21300,0
|
|
20241007,190500,6719625800,21300,21300,21300,21300,0
|
|
20241007,190400,6719625800,21300,21300,21300,21300,0
|
|
20241007,190300,6719625800,21300,21300,21300,21300,0
|
|
20241007,190200,6719625800,21300,21300,21300,21300,0
|
|
20241007,190100,6719625800,21300,21300,21300,21300,0
|
|
20241007,190000,6719625800,21300,21300,21300,21300,0
|
|
20241007,185900,6719625800,21300,21300,21300,21300,0
|
|
20241007,185800,6719625800,21300,21300,21300,21300,0
|
|
20241007,185700,6719625800,21300,21300,21300,21300,0
|
|
20241007,185600,6719625800,21300,21300,21300,21300,0
|
|
20241007,185500,6719625800,21300,21300,21300,21300,0
|
|
20241007,185400,6719625800,21300,21300,21300,21300,0
|
|
20241007,185300,6719625800,21300,21300,21300,21300,0
|
|
20241007,185200,6719625800,21300,21300,21300,21300,0
|
|
20241007,185100,6719625800,21300,21300,21300,21300,0
|
|
20241007,185000,6719625800,21300,21300,21300,21300,0
|
|
20241007,184900,6719625800,21300,21300,21300,21300,0
|
|
20241007,184800,6719625800,21300,21300,21300,21300,0
|
|
20241007,184700,6719625800,21300,21300,21300,21300,0
|
|
20241007,184600,6719625800,21300,21300,21300,21300,0
|
|
20241007,184500,6719625800,21300,21300,21300,21300,0
|
|
20241007,184400,6719625800,21300,21300,21300,21300,0
|
|
20241007,184300,6719625800,21300,21300,21300,21300,0
|
|
20241007,184200,6719625800,21300,21300,21300,21300,0
|
|
20241007,184100,6719625800,21300,21300,21300,21300,0
|
|
20241007,184000,6719625800,21300,21300,21300,21300,0
|
|
20241007,183900,6719625800,21300,21300,21300,21300,0
|
|
20241007,183800,6719625800,21300,21300,21300,21300,0
|
|
20241007,183700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,183600,6719625800,21300,21300,21300,21300,0
|
|
20241007,183500,6719625800,21300,21300,21300,21300,0
|
|
20241007,183400,6719625800,21300,21300,21300,21300,0
|
|
20241007,183300,6719625800,21300,21300,21300,21300,0
|
|
20241007,183200,6719625800,21300,21300,21300,21300,0
|
|
20241007,183100,6719625800,21300,21300,21300,21300,0
|
|
20241007,183000,6719625800,21300,21300,21300,21300,0
|
|
20241007,182900,6719625800,21300,21300,21300,21300,0
|
|
20241007,182800,6719625800,21300,21300,21300,21300,0
|
|
20241007,182700,6719625800,21300,21300,21300,21300,0
|
|
20241007,182600,6719625800,21300,21300,21300,21300,0
|
|
20241007,182500,6719625800,21300,21300,21300,21300,0
|
|
20241007,182400,6719625800,21300,21300,21300,21300,0
|
|
20241007,182300,6719625800,21300,21300,21300,21300,0
|
|
20241007,182200,6719625800,21300,21300,21300,21300,0
|
|
20241007,182100,6719625800,21300,21300,21300,21300,0
|
|
20241007,182000,6719625800,21300,21300,21300,21300,0
|
|
20241007,181900,6719625800,21300,21300,21300,21300,0
|
|
20241007,181800,6719625800,21300,21300,21300,21300,0
|
|
20241007,181700,6719625800,21300,21300,21300,21300,0
|
|
20241007,181600,6719625800,21300,21300,21300,21300,0
|
|
20241007,181500,6719625800,21300,21300,21300,21300,0
|
|
20241007,181400,6719625800,21300,21300,21300,21300,0
|
|
20241007,181300,6719625800,21300,21300,21300,21300,0
|
|
20241007,181200,6719625800,21300,21300,21300,21300,0
|
|
20241007,181100,6719625800,21300,21300,21300,21300,0
|
|
20241007,181000,6719625800,21300,21300,21300,21300,0
|
|
20241007,180900,6719625800,21300,21300,21300,21300,0
|
|
20241007,180800,6719625800,21300,21300,21300,21300,0
|
|
20241007,180700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,180600,6719625800,21300,21300,21300,21300,0
|
|
20241007,180500,6719625800,21300,21300,21300,21300,0
|
|
20241007,180400,6719625800,21300,21300,21300,21300,0
|
|
20241007,180300,6719625800,21300,21300,21300,21300,0
|
|
20241007,180200,6719625800,21300,21300,21300,21300,0
|
|
20241007,180100,6719625800,21300,21300,21300,21300,0
|
|
20241007,180000,6719625800,21300,21300,21300,21300,0
|
|
20241007,175900,6719625800,21300,21300,21300,21300,0
|
|
20241007,175800,6719625800,21300,21300,21300,21300,0
|
|
20241007,175700,6719625800,21300,21300,21300,21300,0
|
|
20241007,175600,6719625800,21300,21300,21300,21300,0
|
|
20241007,175500,6719625800,21300,21300,21300,21300,0
|
|
20241007,175400,6719625800,21300,21300,21300,21300,0
|
|
20241007,175300,6719625800,21300,21300,21300,21300,0
|
|
20241007,175200,6719625800,21300,21300,21300,21300,0
|
|
20241007,175100,6719625800,21300,21300,21300,21300,0
|
|
20241007,175000,6719625800,21300,21300,21300,21300,0
|
|
20241007,174900,6719625800,21300,21300,21300,21300,0
|
|
20241007,174800,6719625800,21300,21300,21300,21300,0
|
|
20241007,174700,6719625800,21300,21300,21300,21300,0
|
|
20241007,174600,6719625800,21300,21300,21300,21300,0
|
|
20241007,174500,6719625800,21300,21300,21300,21300,0
|
|
20241007,174400,6719625800,21300,21300,21300,21300,0
|
|
20241007,174300,6719625800,21300,21300,21300,21300,0
|
|
20241007,174200,6719625800,21300,21300,21300,21300,0
|
|
20241007,174100,6719625800,21300,21300,21300,21300,0
|
|
20241007,174000,6719625800,21300,21300,21300,21300,0
|
|
20241007,173900,6719625800,21300,21300,21300,21300,0
|
|
20241007,173800,6719625800,21300,21300,21300,21300,0
|
|
20241007,173700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,173600,6719625800,21300,21300,21300,21300,0
|
|
20241007,173500,6719625800,21300,21300,21300,21300,0
|
|
20241007,173400,6719625800,21300,21300,21300,21300,0
|
|
20241007,173300,6719625800,21300,21300,21300,21300,0
|
|
20241007,173200,6719625800,21300,21300,21300,21300,0
|
|
20241007,173100,6719625800,21300,21300,21300,21300,0
|
|
20241007,173000,6719625800,21300,21300,21300,21300,0
|
|
20241007,172900,6719625800,21300,21300,21300,21300,0
|
|
20241007,172800,6719625800,21300,21300,21300,21300,0
|
|
20241007,172700,6719625800,21300,21300,21300,21300,0
|
|
20241007,172600,6719625800,21300,21300,21300,21300,0
|
|
20241007,172500,6719625800,21300,21300,21300,21300,0
|
|
20241007,172400,6719625800,21300,21300,21300,21300,0
|
|
20241007,172300,6719625800,21300,21300,21300,21300,0
|
|
20241007,172200,6719625800,21300,21300,21300,21300,0
|
|
20241007,172100,6719625800,21300,21300,21300,21300,0
|
|
20241007,172000,6719625800,21300,21300,21300,21300,0
|
|
20241007,171900,6719625800,21300,21300,21300,21300,0
|
|
20241007,171800,6719625800,21300,21300,21300,21300,0
|
|
20241007,171700,6719625800,21300,21300,21300,21300,0
|
|
20241007,171600,6719625800,21300,21300,21300,21300,0
|
|
20241007,171500,6719625800,21300,21300,21300,21300,0
|
|
20241007,171400,6719625800,21300,21300,21300,21300,0
|
|
20241007,171300,6719625800,21300,21300,21300,21300,0
|
|
20241007,171200,6719625800,21300,21300,21300,21300,0
|
|
20241007,171100,6719625800,21300,21300,21300,21300,0
|
|
20241007,171000,6719625800,21300,21300,21300,21300,0
|
|
20241007,170900,6719625800,21300,21300,21300,21300,0
|
|
20241007,170800,6719625800,21300,21300,21300,21300,0
|
|
20241007,170700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,170600,6719625800,21300,21300,21300,21300,0
|
|
20241007,170500,6719625800,21300,21300,21300,21300,0
|
|
20241007,170400,6719625800,21300,21300,21300,21300,0
|
|
20241007,170300,6719625800,21300,21300,21300,21300,0
|
|
20241007,170200,6719625800,21300,21300,21300,21300,0
|
|
20241007,170100,6719625800,21300,21300,21300,21300,0
|
|
20241007,170000,6719625800,21300,21300,21300,21300,0
|
|
20241007,165900,6719625800,21300,21300,21300,21300,0
|
|
20241007,165800,6719625800,21300,21300,21300,21300,0
|
|
20241007,165700,6719625800,21300,21300,21300,21300,0
|
|
20241007,165600,6719625800,21300,21300,21300,21300,0
|
|
20241007,165500,6719625800,21300,21300,21300,21300,0
|
|
20241007,165400,6719625800,21300,21300,21300,21300,0
|
|
20241007,165300,6719625800,21300,21300,21300,21300,0
|
|
20241007,165200,6719625800,21300,21300,21300,21300,0
|
|
20241007,165100,6719625800,21300,21300,21300,21300,0
|
|
20241007,165000,6719625800,21300,21300,21300,21300,0
|
|
20241007,164900,6719625800,21300,21300,21300,21300,0
|
|
20241007,164800,6719625800,21300,21300,21300,21300,0
|
|
20241007,164700,6719625800,21300,21300,21300,21300,0
|
|
20241007,164600,6719625800,21300,21300,21300,21300,0
|
|
20241007,164500,6719625800,21300,21300,21300,21300,0
|
|
20241007,164400,6719625800,21300,21300,21300,21300,0
|
|
20241007,164300,6719625800,21300,21300,21300,21300,0
|
|
20241007,164200,6719625800,21300,21300,21300,21300,0
|
|
20241007,164100,6719625800,21300,21300,21300,21300,0
|
|
20241007,164000,6719625800,21300,21300,21300,21300,0
|
|
20241007,163900,6719625800,21300,21300,21300,21300,0
|
|
20241007,163800,6719625800,21300,21300,21300,21300,0
|
|
20241007,163700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,163600,6719625800,21300,21300,21300,21300,0
|
|
20241007,163500,6719625800,21300,21300,21300,21300,0
|
|
20241007,163400,6719625800,21300,21300,21300,21300,0
|
|
20241007,163300,6719625800,21300,21300,21300,21300,0
|
|
20241007,163200,6719625800,21300,21300,21300,21300,0
|
|
20241007,163100,6719625800,21300,21300,21300,21300,0
|
|
20241007,163000,6719625800,21300,21300,21300,21300,0
|
|
20241007,162900,6719625800,21300,21300,21300,21300,0
|
|
20241007,162800,6719625800,21300,21300,21300,21300,0
|
|
20241007,162700,6719625800,21300,21300,21300,21300,0
|
|
20241007,162600,6719625800,21300,21300,21300,21300,0
|
|
20241007,162500,6719625800,21300,21300,21300,21300,0
|
|
20241007,162400,6719625800,21300,21300,21300,21300,0
|
|
20241007,162300,6719625800,21300,21300,21300,21300,0
|
|
20241007,162200,6719625800,21300,21300,21300,21300,0
|
|
20241007,162100,6719625800,21300,21300,21300,21300,0
|
|
20241007,162000,6719625800,21300,21300,21300,21300,0
|
|
20241007,161900,6719625800,21300,21300,21300,21300,0
|
|
20241007,161800,6719625800,21300,21300,21300,21300,0
|
|
20241007,161700,6719625800,21300,21300,21300,21300,0
|
|
20241007,161600,6719625800,21300,21300,21300,21300,0
|
|
20241007,161500,6719625800,21300,21300,21300,21300,0
|
|
20241007,161400,6719625800,21300,21300,21300,21300,0
|
|
20241007,161300,6719625800,21300,21300,21300,21300,0
|
|
20241007,161200,6719625800,21300,21300,21300,21300,0
|
|
20241007,161100,6719625800,21300,21300,21300,21300,0
|
|
20241007,161000,6719625800,21300,21300,21300,21300,0
|
|
20241007,160900,6719625800,21300,21300,21300,21300,0
|
|
20241007,160800,6719625800,21300,21300,21300,21300,0
|
|
20241007,160700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,160600,6719625800,21300,21300,21300,21300,0
|
|
20241007,160500,6719625800,21300,21300,21300,21300,0
|
|
20241007,160400,6719625800,21300,21300,21300,21300,0
|
|
20241007,160300,6719625800,21300,21300,21300,21300,0
|
|
20241007,160200,6719625800,21300,21300,21300,21300,0
|
|
20241007,160100,6719625800,21300,21300,21300,21300,0
|
|
20241007,160000,6719625800,21300,21300,21300,21300,0
|
|
20241007,155900,6719625800,21300,21300,21300,21300,0
|
|
20241007,155800,6719625800,21300,21300,21300,21300,0
|
|
20241007,155700,6719625800,21300,21300,21300,21300,0
|
|
20241007,155600,6719625800,21300,21300,21300,21300,0
|
|
20241007,155500,6719625800,21300,21300,21300,21300,0
|
|
20241007,155400,6719625800,21300,21300,21300,21300,0
|
|
20241007,155300,6719625800,21300,21300,21300,21300,0
|
|
20241007,155200,6719625800,21300,21300,21300,21300,0
|
|
20241007,155100,6719625800,21300,21300,21300,21300,0
|
|
20241007,155000,6719625800,21300,21300,21300,21300,0
|
|
20241007,154900,6719625800,21300,21300,21300,21300,0
|
|
20241007,154800,6719625800,21300,21300,21300,21300,0
|
|
20241007,154700,6719625800,21300,21300,21300,21300,0
|
|
20241007,154600,6719625800,21300,21300,21300,21300,0
|
|
20241007,154500,6719625800,21300,21300,21300,21300,0
|
|
20241007,154400,6719625800,21300,21300,21300,21300,0
|
|
20241007,154300,6719625800,21300,21300,21300,21300,0
|
|
20241007,154200,6719625800,21300,21300,21300,21300,0
|
|
20241007,154100,6719625800,21300,21300,21300,21300,0
|
|
20241007,154000,6719625800,21300,21300,21300,21300,0
|
|
20241007,153900,6719625800,21300,21300,21300,21300,0
|
|
20241007,153800,6719625800,21300,21300,21300,21300,0
|
|
20241007,153700,6719625800,21300,21300,21300,21300,31721
|
|
20241007,153600,6719625800,21300,21300,21300,21300,0
|
|
20241007,153500,6719625800,21300,21300,21300,21300,0
|
|
20241007,153400,6719625800,21300,21300,21300,21300,0
|
|
20241007,153300,6719625800,21300,21300,21300,21300,0
|
|
20241007,153200,6719625800,21300,21300,21300,21300,0
|
|
20241007,153100,6719625800,21300,21300,21300,21300,0
|
|
20241007,153000,6719625800,21300,21300,21300,21300,31721
|
|
20241007,152900,6043968500,21200,21200,21200,21200,0
|
|
20241007,152800,6043968500,21200,21200,21200,21200,0
|
|
20241007,152700,6043968500,21200,21200,21200,21200,0
|
|
20241007,152600,6043968500,21200,21200,21200,21200,0
|
|
20241007,152500,6043968500,21200,21200,21200,21200,0
|
|
20241007,152400,6043968500,21200,21200,21200,21200,0
|
|
20241007,152300,6043968500,21200,21200,21200,21200,0
|
|
20241007,152200,6043968500,21200,21200,21200,21200,0
|
|
20241007,152100,6043968500,21200,21200,21200,21200,0
|
|
20241007,152000,6043968500,21200,21200,21200,21200,0
|
|
20241007,151900,6043968500,21200,21150,21250,21150,2561
|
|
20241007,151800,5989735300,21200,21150,21200,21150,510
|
|
20241007,151700,5978947800,21200,21150,21200,21150,1242
|
|
20241007,151600,5952641350,21150,21150,21200,21150,38
|
|
20241007,151500,5951836100,21200,21250,21250,21150,1846
|
|
20241007,151400,5912701300,21250,21250,21250,21200,82
|
|
20241007,151300,5910959700,21250,21200,21250,21200,137
|
|
20241007,151200,5908054200,21250,21200,21250,21200,543
|
|
20241007,151100,5896542350,21200,21200,21250,21150,1951
|
|
20241007,151000,5855181200,21200,21200,21250,21150,3408
|
|
20241007,150900,5782936550,21250,21250,21250,21200,768
|
|
20241007,150800,5766641850,21250,21250,21300,21200,2081
|
|
20241007,150700,5722432900,21300,21250,21300,21250,14
|
|
20241007,150600,5722135250,21300,21250,21300,21250,18
|
|
20241007,150500,5721752400,21300,21200,21300,21200,252
|
|
20241007,150400,5716398250,21250,21250,21300,21250,2380
|
|
20241007,150300,5665823200,21250,21200,21250,21200,196
|
|
20241007,150200,5661667350,21250,21300,21300,21250,2098
|
|
20241007,150100,5617083500,21300,21300,21300,21250,3656
|
|
20241007,150000,5539385700,21250,21350,21350,21250,468
|
|
20241007,145900,5529428000,21300,21300,21350,21300,4232
|
|
20241007,145800,5439285400,21300,21350,21350,21300,101
|
|
20241007,145700,5437132650,21350,21350,21350,21300,107
|
|
20241007,145600,5434850400,21350,21350,21350,21300,524
|
|
20241007,145500,5423685750,21350,21350,21350,21300,49
|
|
20241007,145400,5422639850,21300,21300,21350,21300,181
|
|
20241007,145300,5418778450,21300,21350,21350,21300,923
|
|
20241007,145200,5399075900,21300,21350,21350,21300,377
|
|
20241007,145100,5391043950,21300,21300,21350,21300,311
|
|
20241007,145000,5384417450,21300,21300,21350,21300,45
|
|
20241007,144900,5383456850,21350,21350,21350,21300,525
|
|
20241007,144800,5372273900,21350,21350,21350,21300,54
|
|
20241007,144700,5371122500,21350,21350,21350,21300,218
|
|
20241007,144600,5366476750,21350,21400,21400,21300,1747
|
|
20241007,144500,5329178200,21400,21400,21400,21350,75
|
|
20241007,144400,5327574300,21350,21400,21400,21350,53
|
|
20241007,144300,5326440450,21350,21400,21400,21350,530
|
|
20241007,144200,5315123500,21400,21400,21400,21350,141
|
|
20241007,144100,5312111900,21400,21400,21400,21350,700
|
|
20241007,144000,5297164600,21350,21350,21400,21350,90
|
|
20241007,143900,5295240400,21350,21350,21400,21350,340
|
|
20241007,143800,5287979550,21400,21400,21400,21350,93
|
|
20241007,143700,5285992600,21400,21350,21400,21350,506
|
|
20241007,143600,5275183350,21350,21350,21400,21350,745
|
|
20241007,143500,5259277300,21400,21350,21400,21350,1677
|
|
20241007,143400,5223472050,21400,21400,21400,21350,2295
|
|
20241007,143300,5174469250,21400,21400,21400,21350,175
|
|
20241007,143200,5170724400,21400,21400,21400,21350,176
|
|
20241007,143100,5166958200,21400,21350,21400,21350,922
|
|
20241007,143000,5147261700,21400,21350,21400,21350,1148
|
|
20241007,142900,5122749250,21400,21400,21400,21350,67
|
|
20241007,142800,5121315750,21400,21400,21400,21350,196
|
|
20241007,142700,5117122700,21350,21400,21400,21350,372
|
|
20241007,142600,5109172250,21400,21350,21400,21350,114
|
|
20241007,142500,5106732850,21400,21400,21400,21350,33
|
|
20241007,142400,5106026850,21400,21350,21400,21350,235
|
|
20241007,142300,5101003800,21400,21400,21400,21350,151
|
|
20241007,142200,5097775800,21400,21400,21400,21350,45
|
|
20241007,142100,5096813100,21400,21400,21400,21350,58
|
|
20241007,142000,5095572600,21400,21350,21400,21350,314
|
|
20241007,141900,5088853400,21350,21400,21400,21350,236
|
|
20241007,141800,5083811350,21400,21400,21400,21350,205
|
|
20241007,141700,5079432150,21400,21400,21400,21350,94
|
|
20241007,141600,5077421400,21350,21400,21400,21350,1270
|
|
20241007,141500,5050303650,21400,21400,21400,21350,49
|
|
20241007,141400,5049255350,21400,21350,21400,21350,589
|
|
20241007,141300,5036678400,21400,21350,21400,21350,40
|
|
20241007,141200,5035822650,21350,21400,21400,21350,662
|
|
20241007,141100,5021686300,21400,21350,21400,21350,559
|
|
20241007,141000,5009749650,21350,21400,21400,21350,1248
|
|
20241007,140900,4983101500,21400,21400,21400,21350,95
|
|
20241007,140800,4981068700,21400,21350,21400,21350,295
|
|
20241007,140700,4974767900,21350,21400,21400,21350,244
|
|
20241007,140600,4969556600,21400,21400,21400,21350,85
|
|
20241007,140500,4967738450,21400,21350,21400,21350,1778
|
|
20241007,140400,4929775200,21350,21400,21400,21350,1743
|
|
20241007,140300,4892558700,21400,21400,21400,21350,135
|
|
20241007,140200,4889675000,21400,21400,21400,21350,121
|
|
20241007,140100,4887086800,21400,21400,21400,21350,285
|
|
20241007,140000,4881000500,21400,21400,21400,21350,550
|
|
20241007,135900,4869251850,21400,21400,21400,21350,195
|
|
20241007,135800,4865079000,21400,21400,21400,21350,316
|
|
20241007,135700,4858317100,21400,21350,21400,21350,1330
|
|
20241007,135600,4829908250,21400,21350,21400,21350,102
|
|
20241007,135500,4827725500,21400,21400,21400,21350,255
|
|
20241007,135400,4822279850,21350,21400,21400,21350,74
|
|
20241007,135300,4820696600,21350,21400,21400,21350,31
|
|
20241007,135200,4820033450,21400,21400,21400,21350,118
|
|
20241007,135100,4817509300,21400,21400,21400,21350,56
|
|
20241007,135000,4816311050,21400,21400,21400,21350,547
|
|
20241007,134900,4804605550,21400,21400,21400,21350,4318
|
|
20241007,134800,4712200450,21400,21400,21400,21350,366
|
|
20241007,134700,4704368100,21350,21450,21450,21350,2500
|
|
20241007,134600,4650868150,21400,21400,21450,21350,2069
|
|
20241007,134500,4606592750,21400,21400,21400,21350,623
|
|
20241007,134400,4593260650,21400,21400,21400,21350,36
|
|
20241007,134300,4592490600,21400,21400,21400,21350,57
|
|
20241007,134200,4591270950,21400,21350,21400,21300,2425
|
|
20241007,134100,4539490600,21350,21350,21350,21300,153
|
|
20241007,134000,4536224750,21350,21300,21350,21300,49
|
|
20241007,133900,4535178950,21350,21350,21350,21300,1426
|
|
20241007,133800,4504744150,21350,21350,21350,21300,46
|
|
20241007,133700,4503762250,21350,21350,21350,21300,50
|
|
20241007,133600,4502694900,21350,21350,21350,21300,133
|
|
20241007,133500,4499861100,21350,21300,21350,21300,520
|
|
20241007,133400,4488784150,21350,21350,21350,21300,1829
|
|
20241007,133300,4449735200,21350,21400,21400,21350,1057
|
|
20241007,133200,4427166400,21400,21350,21400,21350,86
|
|
20241007,133100,4425326200,21400,21450,21450,21400,2759
|
|
20241007,133000,4366282950,21450,21450,21450,21400,447
|
|
20241007,132900,4356715400,21400,21450,21450,21400,134
|
|
20241007,132800,4353846800,21400,21450,21450,21400,68
|
|
20241007,132700,4352389600,21450,21450,21450,21400,139
|
|
20241007,132600,4349411750,21450,21450,21450,21400,59
|
|
20241007,132500,4348148700,21400,21450,21450,21400,1073
|
|
20241007,132400,4325184550,21450,21400,21450,21400,99
|
|
20241007,132300,4323062850,21400,21400,21450,21400,224
|
|
20241007,132200,4318267250,21400,21450,21450,21400,42
|
|
20241007,132100,4317368400,21400,21450,21450,21400,121
|
|
20241007,132000,4314774200,21400,21400,21450,21350,1174
|
|
20241007,131900,4289651550,21400,21400,21400,21350,157
|
|
20241007,131800,4286297750,21400,21400,21400,21350,417
|
|
20241007,131700,4277374500,21400,21450,21450,21400,2458
|
|
20241007,131600,4224772300,21400,21400,21400,21400,13
|
|
20241007,131500,4224494100,21400,21400,21450,21400,86
|
|
20241007,131400,4222653100,21400,21400,21400,21400,16
|
|
20241007,131300,4222310700,21400,21400,21400,21400,6
|
|
20241007,131200,4222182300,21400,21450,21450,21400,149
|
|
20241007,131100,4218992800,21450,21450,21450,21400,59
|
|
20241007,131000,4217727350,21400,21400,21450,21400,19
|
|
20241007,130900,4217320650,21400,21400,21400,21400,35
|
|
20241007,130800,4216571650,21400,21400,21400,21400,5
|
|
20241007,130700,4216464650,21400,21400,21450,21400,50
|
|
20241007,130600,4215392850,21400,21400,21400,21400,944
|
|
20241007,130500,4195191250,21400,21400,21400,21400,639
|
|
20241007,130400,4181516650,21400,21400,21450,21400,1779
|
|
20241007,130300,4143441100,21400,21350,21400,21350,175
|
|
20241007,130200,4139696400,21350,21350,21350,21350,202
|
|
20241007,130100,4135383700,21350,21400,21400,21350,131
|
|
20241007,130000,4132585300,21400,21400,21400,21400,32
|
|
20241007,125900,4131900500,21350,21400,21400,21350,504
|
|
20241007,125800,4121138500,21400,21400,21400,21400,55
|
|
20241007,125700,4119961500,21400,21350,21400,21350,3028
|
|
20241007,125600,4055162400,21400,21400,21400,21350,488
|
|
20241007,125500,4044729500,21400,21400,21400,21400,829
|
|
20241007,125400,4026988900,21400,21450,21450,21400,39
|
|
20241007,125300,4026153550,21450,21400,21450,21400,78
|
|
20241007,125200,4024484100,21400,21400,21400,21400,62
|
|
20241007,125100,4023157300,21450,21400,21450,21400,39
|
|
20241007,125000,4022322650,21400,21400,21400,21400,545
|
|
20241007,124900,4010659650,21400,21400,21450,21400,1877
|
|
20241007,124800,3970450850,21400,21450,21450,21400,18
|
|
20241007,124700,3970064850,21450,21400,21450,21400,981
|
|
20241007,124600,3949067150,21400,21400,21400,21350,107
|
|
20241007,124500,3946777450,21350,21400,21400,21350,19
|
|
20241007,124400,3946371100,21350,21400,21400,21350,2278
|
|
20241007,124300,3897632350,21400,21400,21400,21400,1931
|
|
20241007,124200,3856308950,21400,21400,21400,21350,964
|
|
20241007,124100,3835679450,21400,21350,21400,21350,293
|
|
20241007,124000,3829409350,21400,21400,21400,21350,200
|
|
20241007,123900,3825131350,21350,21350,21350,21350,339
|
|
20241007,123800,3817893700,21350,21350,21400,21350,69
|
|
20241007,123700,3816419800,21350,21350,21400,21350,114
|
|
20241007,123600,3813981550,21400,21400,21400,21400,183
|
|
20241007,123500,3810065350,21400,21400,21400,21350,151
|
|
20241007,123400,3806834050,21400,21400,21400,21400,177
|
|
20241007,123300,3803046250,21400,21350,21400,21350,159
|
|
20241007,123200,3799643750,21400,21400,21400,21350,72
|
|
20241007,123100,3798104000,21350,21400,21400,21350,41
|
|
20241007,123000,3797226950,21400,21400,21400,21350,247
|
|
20241007,122900,3791945100,21400,21400,21400,21350,227
|
|
20241007,122800,3787090300,21350,21400,21400,21350,49
|
|
20241007,122700,3786042400,21400,21400,21400,21350,32
|
|
20241007,122600,3785357700,21400,21400,21400,21400,70
|
|
20241007,122500,3783859700,21400,21400,21400,21400,372
|
|
20241007,122400,3775898900,21400,21400,21400,21400,145
|
|
20241007,122300,3772795900,21400,21400,21400,21400,81
|
|
20241007,122200,3771062500,21400,21450,21450,21400,68
|
|
20241007,122100,3769606500,21450,21450,21450,21400,122
|
|
20241007,122000,3766990750,21450,21400,21450,21400,210
|
|
20241007,121900,3762488850,21450,21450,21450,21400,354
|
|
20241007,121800,3754900650,21450,21450,21450,21450,146
|
|
20241007,121700,3751768950,21450,21450,21450,21400,249
|
|
20241007,121600,3746439600,21450,21400,21450,21400,107
|
|
20241007,121500,3744146150,21400,21400,21450,21400,55
|
|
20241007,121400,3742966750,21400,21450,21500,21400,1231
|
|
20241007,121300,3716556950,21450,21450,21450,21450,279
|
|
20241007,121200,3710572400,21450,21400,21450,21400,5158
|
|
20241007,121100,3599958350,21400,21400,21450,21400,14
|
|
20241007,121000,3599658700,21400,21400,21450,21350,1592
|
|
20241007,120900,3565586750,21400,21350,21400,21350,116
|
|
20241007,120800,3563104500,21400,21400,21400,21350,250
|
|
20241007,120700,3557759200,21400,21400,21400,21400,51
|
|
20241007,120600,3556667800,21350,21400,21400,21350,70
|
|
20241007,120500,3555171850,21400,21400,21450,21350,717
|
|
20241007,120400,3539823250,21400,21350,21400,21350,1167
|
|
20241007,120300,3514864450,21350,21400,21400,21350,118
|
|
20241007,120200,3512339500,21350,21400,21400,21350,497
|
|
20241007,120100,3501725000,21350,21400,21400,21350,256
|
|
20241007,120000,3496259300,21400,21400,21400,21400,1376
|
|
20241007,115900,3466812900,21400,21400,21450,21400,1145
|
|
20241007,115800,3442309850,21400,21400,21400,21350,1253
|
|
20241007,115700,3415495750,21350,21400,21400,21350,301
|
|
20241007,115600,3409055650,21400,21400,21400,21400,199
|
|
20241007,115500,3404797050,21350,21350,21400,21350,2482
|
|
20241007,115400,3351800300,21350,21350,21350,21350,1320
|
|
20241007,115300,3323618300,21300,21300,21300,21300,121
|
|
20241007,115200,3321041000,21300,21300,21300,21300,24
|
|
20241007,115100,3320529800,21300,21250,21350,21250,4676
|
|
20241007,115000,3220927550,21250,21250,21300,21250,2478
|
|
20241007,114900,3168182950,21250,21250,21250,21250,261
|
|
20241007,114800,3162636700,21250,21250,21250,21250,5
|
|
20241007,114700,3162530450,21250,21250,21300,21250,2520
|
|
20241007,114600,3108973300,21300,21250,21300,21250,172
|
|
20241007,114500,3105317800,21250,21250,21250,21250,2664
|
|
20241007,114400,3048707800,21250,21250,21250,21250,169
|
|
20241007,114300,3045116550,21250,21250,21250,21250,43
|
|
20241007,114200,3044202800,21250,21300,21300,21250,20
|
|
20241007,114100,3043776900,21300,21250,21300,21250,105
|
|
20241007,114000,3041543700,21250,21250,21300,21250,72
|
|
20241007,113900,3040012700,21250,21300,21300,21250,163
|
|
20241007,113800,3036540900,21300,21250,21300,21250,443
|
|
20241007,113700,3027124950,21250,21250,21250,21250,456
|
|
20241007,113600,3017434950,21300,21300,21300,21250,156
|
|
20241007,113500,3014113450,21300,21300,21300,21300,54
|
|
20241007,113400,3012963250,21250,21300,21300,21250,388
|
|
20241007,113300,3004698950,21300,21300,21300,21300,26
|
|
20241007,113200,3004145150,21250,21250,21300,21250,86
|
|
20241007,113100,3002317600,21250,21300,21300,21250,28
|
|
20241007,113000,3001721800,21250,21250,21250,21250,90
|
|
20241007,112900,2999809300,21250,21250,21250,21250,50
|
|
20241007,112800,2998746800,21250,21250,21250,21250,12
|
|
20241007,112700,2998491800,21250,21250,21250,21250,26
|
|
20241007,112600,2997939300,21250,21250,21250,21250,43
|
|
20241007,112500,2997025550,21250,21250,21300,21250,249
|
|
20241007,112400,2991723650,21300,21250,21300,21250,278
|
|
20241007,112300,2985815350,21250,21250,21250,21250,20
|
|
20241007,112200,2985390350,21250,21250,21300,21250,56
|
|
20241007,112100,2984200300,21250,21250,21250,21250,142
|
|
20241007,112000,2981182800,21250,21250,21250,21250,16
|
|
20241007,111900,2980842800,21250,21250,21250,21250,5
|
|
20241007,111800,2980736550,21250,21250,21300,21250,30
|
|
20241007,111700,2980098900,21250,21250,21250,21200,198
|
|
20241007,111600,2975891650,21250,21300,21300,21250,416
|
|
20241007,111500,2967050850,21250,21250,21250,21250,155
|
|
20241007,111400,2963757100,21250,21250,21250,21250,16
|
|
20241007,111300,2963417100,21250,21250,21250,21250,763
|
|
20241007,111200,2947203350,21250,21300,21300,21250,1051
|
|
20241007,111100,2924817100,21300,21250,21300,21250,160
|
|
20241007,111000,2921414200,21250,21250,21300,21250,3736
|
|
20241007,110900,2842020600,21250,21200,21250,21200,101
|
|
20241007,110800,2839879100,21200,21200,21200,21200,733
|
|
20241007,110700,2824339500,21200,21200,21200,21200,0
|
|
20241007,110600,2824339500,21200,21200,21200,21200,108
|
|
20241007,110500,2822049900,21200,21150,21200,21150,1644
|
|
20241007,110400,2787197450,21200,21150,21200,21150,3007
|
|
20241007,110300,2723449450,21150,21150,21150,21150,230
|
|
20241007,110200,2718584950,21150,21150,21150,21150,17
|
|
20241007,110100,2718225400,21150,21200,21200,21150,292
|
|
20241007,110000,2712039500,21150,21150,21150,21150,270
|
|
20241007,105900,2706329000,21150,21150,21150,21150,1167
|
|
20241007,105800,2681646950,21150,21150,21150,21150,501
|
|
20241007,105700,2671050800,21150,21150,21150,21100,200
|
|
20241007,105600,2666823300,21150,21150,21150,21150,1710
|
|
20241007,105500,2630656800,21150,21100,21150,21100,77
|
|
20241007,105400,2629031900,21100,21150,21150,21100,1010
|
|
20241007,105300,2607670650,21150,21150,21150,21150,3
|
|
20241007,105200,2607607200,21150,21150,21150,21150,19
|
|
20241007,105100,2607205350,21150,21100,21150,21100,184
|
|
20241007,105000,2603321750,21100,21100,21100,21100,57
|
|
20241007,104900,2602119050,21150,21150,21150,21100,4367
|
|
20241007,104800,2509792000,21150,21200,21200,21150,102
|
|
20241007,104700,2507631150,21200,21200,21200,21150,3441
|
|
20241007,104600,2434682450,21200,21150,21200,21150,40
|
|
20241007,104500,2433835450,21150,21200,21200,21150,5870
|
|
20241007,104400,2309474850,21250,21250,21250,21250,49
|
|
20241007,104300,2308433600,21250,21200,21250,21200,614
|
|
20241007,104200,2295386300,21200,21250,21250,21200,61
|
|
20241007,104100,2294090150,21250,21250,21250,21200,56
|
|
20241007,104000,2292900700,21200,21250,21250,21200,30
|
|
20241007,103900,2292263550,21200,21200,21250,21200,170
|
|
20241007,103800,2288659500,21200,21250,21250,21200,257
|
|
20241007,103700,2283199750,21250,21200,21250,21200,98
|
|
20241007,103600,2281119800,21250,21200,21250,21200,293
|
|
20241007,103500,2274898600,21250,21250,21250,21250,563
|
|
20241007,103400,2262934850,21250,21250,21250,21250,1174
|
|
20241007,103300,2237987350,21250,21200,21250,21200,4159
|
|
20241007,103200,2149812800,21200,21200,21200,21200,1054
|
|
20241007,103100,2127468000,21200,21200,21200,21200,8
|
|
20241007,103000,2127298400,21200,21200,21200,21200,816
|
|
20241007,102900,2109999200,21200,21150,21200,21150,52
|
|
20241007,102800,2108897950,21200,21200,21200,21150,119
|
|
20241007,102700,2106375250,21150,21150,21150,21150,114
|
|
20241007,102600,2103964150,21150,21150,21200,21150,157
|
|
20241007,102500,2100636200,21150,21150,21150,21150,58
|
|
20241007,102400,2099409500,21200,21150,21200,21150,94
|
|
20241007,102300,2097421200,21200,21200,21200,21150,128
|
|
20241007,102200,2094712500,21200,21150,21200,21150,8
|
|
20241007,102100,2094542950,21150,21150,21150,21100,3885
|
|
20241007,102000,2012375250,21150,21150,21150,21150,4
|
|
20241007,101900,2012290650,21150,21150,21150,21150,6
|
|
20241007,101800,2012163750,21150,21150,21150,21100,24
|
|
20241007,101700,2011656200,21150,21150,21150,21150,93
|
|
20241007,101600,2009689250,21150,21200,21200,21100,3109
|
|
20241007,101500,1943938850,21150,21150,21200,21150,546
|
|
20241007,101400,1932390750,21150,21200,21200,21150,814
|
|
20241007,101300,1915173950,21200,21200,21200,21150,113
|
|
20241007,101200,1912783350,21200,21200,21200,21200,78
|
|
20241007,101100,1911129750,21200,21200,21200,21200,38
|
|
20241007,101000,1910324150,21200,21200,21200,21200,12
|
|
20241007,100900,1910069750,21200,21200,21200,21150,79
|
|
20241007,100800,1908397850,21200,21200,21200,21200,27
|
|
20241007,100700,1907825450,21200,21200,21200,21200,285
|
|
20241007,100600,1901783450,21200,21200,21200,21150,679
|
|
20241007,100500,1887418100,21200,21200,21200,21200,62
|
|
20241007,100400,1886103700,21200,21150,21200,21150,439
|
|
20241007,100300,1876804900,21200,21200,21200,21150,76
|
|
20241007,100200,1875193800,21200,21200,21200,21150,394
|
|
20241007,100100,1866856700,21200,21150,21200,21150,766
|
|
20241007,100000,1850652950,21150,21200,21200,21150,8
|
|
20241007,095900,1850483650,21150,21150,21150,21150,150
|
|
20241007,095800,1847311150,21200,21200,21200,21150,106
|
|
20241007,095700,1845068950,21150,21200,21200,21150,3448
|
|
20241007,095600,1771975850,21200,21200,21200,21200,206
|
|
20241007,095500,1767608650,21200,21200,21200,21150,5424
|
|
20241007,095400,1652621450,21200,21150,21200,21150,81
|
|
20241007,095300,1650908150,21150,21150,21150,21150,304
|
|
20241007,095200,1644478550,21200,21200,21200,21200,126
|
|
20241007,095100,1641807350,21150,21200,21200,21150,207
|
|
20241007,095000,1637425850,21200,21200,21200,21200,1148
|
|
20241007,094900,1613088250,21200,21200,21200,21200,17
|
|
20241007,094800,1612727850,21200,21200,21200,21150,48
|
|
20241007,094700,1611711800,21200,21200,21200,21200,10
|
|
20241007,094600,1611499800,21200,21150,21200,21150,15
|
|
20241007,094500,1611182450,21150,21200,21200,21150,142
|
|
20241007,094400,1608179050,21150,21150,21200,21150,2096
|
|
20241007,094300,1563848600,21150,21150,21200,21150,1603
|
|
20241007,094200,1529943350,21200,21200,21200,21200,118
|
|
20241007,094100,1527441750,21200,21200,21250,21200,752
|
|
20241007,094000,1511494550,21200,21200,21200,21150,814
|
|
20241007,093900,1494237950,21200,21200,21200,21150,1038
|
|
20241007,093800,1472232400,21200,21150,21200,21150,4564
|
|
20241007,093700,1375589100,21150,21150,21150,21150,465
|
|
20241007,093600,1365754350,21150,21150,21150,21150,89
|
|
20241007,093500,1363872000,21100,21150,21150,21100,732
|
|
20241007,093400,1348402700,21100,21150,21150,21100,313
|
|
20241007,093300,1341792250,21150,21150,21150,21100,871
|
|
20241007,093200,1323373450,21150,21050,21150,21050,4859
|
|
20241007,093100,1220966550,21050,21050,21050,21000,1310
|
|
20241007,093000,1193444050,21050,21050,21050,21050,31
|
|
20241007,092900,1192791500,21050,21050,21050,21050,112
|
|
20241007,092800,1190433900,21050,21000,21050,21000,407
|
|
20241007,092700,1181871600,21000,21000,21000,21000,148
|
|
20241007,092600,1178763600,21000,21050,21050,21000,125
|
|
20241007,092500,1176132500,21050,21000,21050,21000,17
|
|
20241007,092400,1175775250,21000,21000,21050,21000,1653
|
|
20241007,092300,1141052150,21000,21050,21050,21000,52
|
|
20241007,092200,1139958600,21050,21000,21050,21000,2802
|
|
20241007,092100,1080994000,21050,21050,21050,21000,834
|
|
20241007,092000,1063438450,21050,21050,21100,21050,2369
|
|
20241007,091900,1013570500,21100,21050,21100,21050,316
|
|
20241007,091800,1006917250,21050,21100,21100,21050,1146
|
|
20241007,091700,982740550,21100,21050,21100,21050,379
|
|
20241007,091600,974762400,21050,21000,21050,21000,1652
|
|
20241007,091500,940059750,20950,21000,21000,20950,1796
|
|
20241007,091400,902344000,21000,21050,21050,21000,3002
|
|
20241007,091300,839227050,21050,21000,21050,21000,28
|
|
20241007,091200,838638350,21000,21000,21050,21000,1462
|
|
20241007,091100,807871500,21050,21050,21050,20950,2441
|
|
20241007,091000,756591850,21050,21000,21050,20950,454
|
|
20241007,090900,747053100,20950,20950,21000,20950,702
|
|
20241007,090800,732346100,20950,20950,20950,20900,742
|
|
20241007,090700,716803700,20950,20900,20950,20900,6701
|
|
20241007,090600,576743300,20950,21000,21000,20900,2910
|
|
20241007,090500,515849400,21000,21100,21100,20950,958
|
|
20241007,090400,495716650,21100,21000,21100,20950,1406
|
|
20241007,090300,466226500,21000,20950,21000,20900,4172
|
|
20241007,090200,379006250,20950,21000,21150,20950,6112
|
|
20241007,090100,250676050,21000,21150,21150,21000,3257
|
|
20241007,090000,182122050,21150,21050,21150,21000,8607
|