760 lines
41 KiB
CSV
760 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,213700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,213600,13063556600,42100,42100,42100,42100,0
|
|
20241007,213500,13063556600,42100,42100,42100,42100,0
|
|
20241007,213400,13063556600,42100,42100,42100,42100,0
|
|
20241007,213300,13063556600,42100,42100,42100,42100,0
|
|
20241007,213200,13063556600,42100,42100,42100,42100,0
|
|
20241007,213100,13063556600,42100,42100,42100,42100,0
|
|
20241007,213000,13063556600,42100,42100,42100,42100,0
|
|
20241007,212900,13063556600,42100,42100,42100,42100,0
|
|
20241007,212800,13063556600,42100,42100,42100,42100,0
|
|
20241007,212700,13063556600,42100,42100,42100,42100,0
|
|
20241007,212600,13063556600,42100,42100,42100,42100,0
|
|
20241007,212500,13063556600,42100,42100,42100,42100,0
|
|
20241007,212400,13063556600,42100,42100,42100,42100,0
|
|
20241007,212300,13063556600,42100,42100,42100,42100,0
|
|
20241007,212200,13063556600,42100,42100,42100,42100,0
|
|
20241007,212100,13063556600,42100,42100,42100,42100,0
|
|
20241007,212000,13063556600,42100,42100,42100,42100,0
|
|
20241007,211900,13063556600,42100,42100,42100,42100,0
|
|
20241007,211800,13063556600,42100,42100,42100,42100,0
|
|
20241007,211700,13063556600,42100,42100,42100,42100,0
|
|
20241007,211600,13063556600,42100,42100,42100,42100,0
|
|
20241007,211500,13063556600,42100,42100,42100,42100,0
|
|
20241007,211400,13063556600,42100,42100,42100,42100,0
|
|
20241007,211300,13063556600,42100,42100,42100,42100,0
|
|
20241007,211200,13063556600,42100,42100,42100,42100,0
|
|
20241007,211100,13063556600,42100,42100,42100,42100,0
|
|
20241007,211000,13063556600,42100,42100,42100,42100,0
|
|
20241007,210900,13063556600,42100,42100,42100,42100,0
|
|
20241007,210800,13063556600,42100,42100,42100,42100,0
|
|
20241007,210700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,210600,13063556600,42100,42100,42100,42100,0
|
|
20241007,210500,13063556600,42100,42100,42100,42100,0
|
|
20241007,210400,13063556600,42100,42100,42100,42100,0
|
|
20241007,210300,13063556600,42100,42100,42100,42100,0
|
|
20241007,210200,13063556600,42100,42100,42100,42100,0
|
|
20241007,210100,13063556600,42100,42100,42100,42100,0
|
|
20241007,210000,13063556600,42100,42100,42100,42100,0
|
|
20241007,205900,13063556600,42100,42100,42100,42100,0
|
|
20241007,205800,13063556600,42100,42100,42100,42100,0
|
|
20241007,205700,13063556600,42100,42100,42100,42100,0
|
|
20241007,205600,13063556600,42100,42100,42100,42100,0
|
|
20241007,205500,13063556600,42100,42100,42100,42100,0
|
|
20241007,205400,13063556600,42100,42100,42100,42100,0
|
|
20241007,205300,13063556600,42100,42100,42100,42100,0
|
|
20241007,205200,13063556600,42100,42100,42100,42100,0
|
|
20241007,205100,13063556600,42100,42100,42100,42100,0
|
|
20241007,205000,13063556600,42100,42100,42100,42100,0
|
|
20241007,204900,13063556600,42100,42100,42100,42100,0
|
|
20241007,204800,13063556600,42100,42100,42100,42100,0
|
|
20241007,204700,13063556600,42100,42100,42100,42100,0
|
|
20241007,204600,13063556600,42100,42100,42100,42100,0
|
|
20241007,204500,13063556600,42100,42100,42100,42100,0
|
|
20241007,204400,13063556600,42100,42100,42100,42100,0
|
|
20241007,204300,13063556600,42100,42100,42100,42100,0
|
|
20241007,204200,13063556600,42100,42100,42100,42100,0
|
|
20241007,204100,13063556600,42100,42100,42100,42100,0
|
|
20241007,204000,13063556600,42100,42100,42100,42100,0
|
|
20241007,203900,13063556600,42100,42100,42100,42100,0
|
|
20241007,203800,13063556600,42100,42100,42100,42100,0
|
|
20241007,203700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,203600,13063556600,42100,42100,42100,42100,0
|
|
20241007,203500,13063556600,42100,42100,42100,42100,0
|
|
20241007,203400,13063556600,42100,42100,42100,42100,0
|
|
20241007,203300,13063556600,42100,42100,42100,42100,0
|
|
20241007,203200,13063556600,42100,42100,42100,42100,0
|
|
20241007,203100,13063556600,42100,42100,42100,42100,0
|
|
20241007,203000,13063556600,42100,42100,42100,42100,0
|
|
20241007,202900,13063556600,42100,42100,42100,42100,0
|
|
20241007,202800,13063556600,42100,42100,42100,42100,0
|
|
20241007,202700,13063556600,42100,42100,42100,42100,0
|
|
20241007,202600,13063556600,42100,42100,42100,42100,0
|
|
20241007,202500,13063556600,42100,42100,42100,42100,0
|
|
20241007,202400,13063556600,42100,42100,42100,42100,0
|
|
20241007,202300,13063556600,42100,42100,42100,42100,0
|
|
20241007,202200,13063556600,42100,42100,42100,42100,0
|
|
20241007,202100,13063556600,42100,42100,42100,42100,0
|
|
20241007,202000,13063556600,42100,42100,42100,42100,0
|
|
20241007,201900,13063556600,42100,42100,42100,42100,0
|
|
20241007,201800,13063556600,42100,42100,42100,42100,0
|
|
20241007,201700,13063556600,42100,42100,42100,42100,0
|
|
20241007,201600,13063556600,42100,42100,42100,42100,0
|
|
20241007,201500,13063556600,42100,42100,42100,42100,0
|
|
20241007,201400,13063556600,42100,42100,42100,42100,0
|
|
20241007,201300,13063556600,42100,42100,42100,42100,0
|
|
20241007,201200,13063556600,42100,42100,42100,42100,0
|
|
20241007,201100,13063556600,42100,42100,42100,42100,0
|
|
20241007,201000,13063556600,42100,42100,42100,42100,0
|
|
20241007,200900,13063556600,42100,42100,42100,42100,0
|
|
20241007,200800,13063556600,42100,42100,42100,42100,0
|
|
20241007,200700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,200600,13063556600,42100,42100,42100,42100,0
|
|
20241007,200500,13063556600,42100,42100,42100,42100,0
|
|
20241007,200400,13063556600,42100,42100,42100,42100,0
|
|
20241007,200300,13063556600,42100,42100,42100,42100,0
|
|
20241007,200200,13063556600,42100,42100,42100,42100,0
|
|
20241007,200100,13063556600,42100,42100,42100,42100,0
|
|
20241007,200000,13063556600,42100,42100,42100,42100,0
|
|
20241007,195900,13063556600,42100,42100,42100,42100,0
|
|
20241007,195800,13063556600,42100,42100,42100,42100,0
|
|
20241007,195700,13063556600,42100,42100,42100,42100,0
|
|
20241007,195600,13063556600,42100,42100,42100,42100,0
|
|
20241007,195500,13063556600,42100,42100,42100,42100,0
|
|
20241007,195400,13063556600,42100,42100,42100,42100,0
|
|
20241007,195300,13063556600,42100,42100,42100,42100,0
|
|
20241007,195200,13063556600,42100,42100,42100,42100,0
|
|
20241007,195100,13063556600,42100,42100,42100,42100,0
|
|
20241007,195000,13063556600,42100,42100,42100,42100,0
|
|
20241007,194900,13063556600,42100,42100,42100,42100,0
|
|
20241007,194800,13063556600,42100,42100,42100,42100,0
|
|
20241007,194700,13063556600,42100,42100,42100,42100,0
|
|
20241007,194600,13063556600,42100,42100,42100,42100,0
|
|
20241007,194500,13063556600,42100,42100,42100,42100,0
|
|
20241007,194400,13063556600,42100,42100,42100,42100,0
|
|
20241007,194300,13063556600,42100,42100,42100,42100,0
|
|
20241007,194200,13063556600,42100,42100,42100,42100,0
|
|
20241007,194100,13063556600,42100,42100,42100,42100,0
|
|
20241007,194000,13063556600,42100,42100,42100,42100,0
|
|
20241007,193900,13063556600,42100,42100,42100,42100,0
|
|
20241007,193800,13063556600,42100,42100,42100,42100,0
|
|
20241007,193700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,193600,13063556600,42100,42100,42100,42100,0
|
|
20241007,193500,13063556600,42100,42100,42100,42100,0
|
|
20241007,193400,13063556600,42100,42100,42100,42100,0
|
|
20241007,193300,13063556600,42100,42100,42100,42100,0
|
|
20241007,193200,13063556600,42100,42100,42100,42100,0
|
|
20241007,193100,13063556600,42100,42100,42100,42100,0
|
|
20241007,193000,13063556600,42100,42100,42100,42100,0
|
|
20241007,192900,13063556600,42100,42100,42100,42100,0
|
|
20241007,192800,13063556600,42100,42100,42100,42100,0
|
|
20241007,192700,13063556600,42100,42100,42100,42100,0
|
|
20241007,192600,13063556600,42100,42100,42100,42100,0
|
|
20241007,192500,13063556600,42100,42100,42100,42100,0
|
|
20241007,192400,13063556600,42100,42100,42100,42100,0
|
|
20241007,192300,13063556600,42100,42100,42100,42100,0
|
|
20241007,192200,13063556600,42100,42100,42100,42100,0
|
|
20241007,192100,13063556600,42100,42100,42100,42100,0
|
|
20241007,192000,13063556600,42100,42100,42100,42100,0
|
|
20241007,191900,13063556600,42100,42100,42100,42100,0
|
|
20241007,191800,13063556600,42100,42100,42100,42100,0
|
|
20241007,191700,13063556600,42100,42100,42100,42100,0
|
|
20241007,191600,13063556600,42100,42100,42100,42100,0
|
|
20241007,191500,13063556600,42100,42100,42100,42100,0
|
|
20241007,191400,13063556600,42100,42100,42100,42100,0
|
|
20241007,191300,13063556600,42100,42100,42100,42100,0
|
|
20241007,191200,13063556600,42100,42100,42100,42100,0
|
|
20241007,191100,13063556600,42100,42100,42100,42100,0
|
|
20241007,191000,13063556600,42100,42100,42100,42100,0
|
|
20241007,190900,13063556600,42100,42100,42100,42100,0
|
|
20241007,190800,13063556600,42100,42100,42100,42100,0
|
|
20241007,190700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,190600,13063556600,42100,42100,42100,42100,0
|
|
20241007,190500,13063556600,42100,42100,42100,42100,0
|
|
20241007,190400,13063556600,42100,42100,42100,42100,0
|
|
20241007,190300,13063556600,42100,42100,42100,42100,0
|
|
20241007,190200,13063556600,42100,42100,42100,42100,0
|
|
20241007,190100,13063556600,42100,42100,42100,42100,0
|
|
20241007,190000,13063556600,42100,42100,42100,42100,0
|
|
20241007,185900,13063556600,42100,42100,42100,42100,0
|
|
20241007,185800,13063556600,42100,42100,42100,42100,0
|
|
20241007,185700,13063556600,42100,42100,42100,42100,0
|
|
20241007,185600,13063556600,42100,42100,42100,42100,0
|
|
20241007,185500,13063556600,42100,42100,42100,42100,0
|
|
20241007,185400,13063556600,42100,42100,42100,42100,0
|
|
20241007,185300,13063556600,42100,42100,42100,42100,0
|
|
20241007,185200,13063556600,42100,42100,42100,42100,0
|
|
20241007,185100,13063556600,42100,42100,42100,42100,0
|
|
20241007,185000,13063556600,42100,42100,42100,42100,0
|
|
20241007,184900,13063556600,42100,42100,42100,42100,0
|
|
20241007,184800,13063556600,42100,42100,42100,42100,0
|
|
20241007,184700,13063556600,42100,42100,42100,42100,0
|
|
20241007,184600,13063556600,42100,42100,42100,42100,0
|
|
20241007,184500,13063556600,42100,42100,42100,42100,0
|
|
20241007,184400,13063556600,42100,42100,42100,42100,0
|
|
20241007,184300,13063556600,42100,42100,42100,42100,0
|
|
20241007,184200,13063556600,42100,42100,42100,42100,0
|
|
20241007,184100,13063556600,42100,42100,42100,42100,0
|
|
20241007,184000,13063556600,42100,42100,42100,42100,0
|
|
20241007,183900,13063556600,42100,42100,42100,42100,0
|
|
20241007,183800,13063556600,42100,42100,42100,42100,0
|
|
20241007,183700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,183600,13063556600,42100,42100,42100,42100,0
|
|
20241007,183500,13063556600,42100,42100,42100,42100,0
|
|
20241007,183400,13063556600,42100,42100,42100,42100,0
|
|
20241007,183300,13063556600,42100,42100,42100,42100,0
|
|
20241007,183200,13063556600,42100,42100,42100,42100,0
|
|
20241007,183100,13063556600,42100,42100,42100,42100,0
|
|
20241007,183000,13063556600,42100,42100,42100,42100,0
|
|
20241007,182900,13063556600,42100,42100,42100,42100,0
|
|
20241007,182800,13063556600,42100,42100,42100,42100,0
|
|
20241007,182700,13063556600,42100,42100,42100,42100,0
|
|
20241007,182600,13063556600,42100,42100,42100,42100,0
|
|
20241007,182500,13063556600,42100,42100,42100,42100,0
|
|
20241007,182400,13063556600,42100,42100,42100,42100,0
|
|
20241007,182300,13063556600,42100,42100,42100,42100,0
|
|
20241007,182200,13063556600,42100,42100,42100,42100,0
|
|
20241007,182100,13063556600,42100,42100,42100,42100,0
|
|
20241007,182000,13063556600,42100,42100,42100,42100,0
|
|
20241007,181900,13063556600,42100,42100,42100,42100,0
|
|
20241007,181800,13063556600,42100,42100,42100,42100,0
|
|
20241007,181700,13063556600,42100,42100,42100,42100,0
|
|
20241007,181600,13063556600,42100,42100,42100,42100,0
|
|
20241007,181500,13063556600,42100,42100,42100,42100,0
|
|
20241007,181400,13063556600,42100,42100,42100,42100,0
|
|
20241007,181300,13063556600,42100,42100,42100,42100,0
|
|
20241007,181200,13063556600,42100,42100,42100,42100,0
|
|
20241007,181100,13063556600,42100,42100,42100,42100,0
|
|
20241007,181000,13063556600,42100,42100,42100,42100,0
|
|
20241007,180900,13063556600,42100,42100,42100,42100,0
|
|
20241007,180800,13063556600,42100,42100,42100,42100,0
|
|
20241007,180700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,180600,13063556600,42100,42100,42100,42100,0
|
|
20241007,180500,13063556600,42100,42100,42100,42100,0
|
|
20241007,180400,13063556600,42100,42100,42100,42100,0
|
|
20241007,180300,13063556600,42100,42100,42100,42100,0
|
|
20241007,180200,13063556600,42100,42100,42100,42100,0
|
|
20241007,180100,13063556600,42100,42100,42100,42100,0
|
|
20241007,180000,13063556600,42100,42100,42100,42100,0
|
|
20241007,175900,13063556600,42100,42100,42100,42100,0
|
|
20241007,175800,13063556600,42100,42100,42100,42100,0
|
|
20241007,175700,13063556600,42100,42100,42100,42100,0
|
|
20241007,175600,13063556600,42100,42100,42100,42100,0
|
|
20241007,175500,13063556600,42100,42100,42100,42100,0
|
|
20241007,175400,13063556600,42100,42100,42100,42100,0
|
|
20241007,175300,13063556600,42100,42100,42100,42100,0
|
|
20241007,175200,13063556600,42100,42100,42100,42100,0
|
|
20241007,175100,13063556600,42100,42100,42100,42100,0
|
|
20241007,175000,13063556600,42100,42100,42100,42100,0
|
|
20241007,174900,13063556600,42100,42100,42100,42100,0
|
|
20241007,174800,13063556600,42100,42100,42100,42100,0
|
|
20241007,174700,13063556600,42100,42100,42100,42100,0
|
|
20241007,174600,13063556600,42100,42100,42100,42100,0
|
|
20241007,174500,13063556600,42100,42100,42100,42100,0
|
|
20241007,174400,13063556600,42100,42100,42100,42100,0
|
|
20241007,174300,13063556600,42100,42100,42100,42100,0
|
|
20241007,174200,13063556600,42100,42100,42100,42100,0
|
|
20241007,174100,13063556600,42100,42100,42100,42100,0
|
|
20241007,174000,13063556600,42100,42100,42100,42100,0
|
|
20241007,173900,13063556600,42100,42100,42100,42100,0
|
|
20241007,173800,13063556600,42100,42100,42100,42100,0
|
|
20241007,173700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,173600,13063556600,42100,42100,42100,42100,0
|
|
20241007,173500,13063556600,42100,42100,42100,42100,0
|
|
20241007,173400,13063556600,42100,42100,42100,42100,0
|
|
20241007,173300,13063556600,42100,42100,42100,42100,0
|
|
20241007,173200,13063556600,42100,42100,42100,42100,0
|
|
20241007,173100,13063556600,42100,42100,42100,42100,0
|
|
20241007,173000,13063556600,42100,42100,42100,42100,0
|
|
20241007,172900,13063556600,42100,42100,42100,42100,0
|
|
20241007,172800,13063556600,42100,42100,42100,42100,0
|
|
20241007,172700,13063556600,42100,42100,42100,42100,0
|
|
20241007,172600,13063556600,42100,42100,42100,42100,0
|
|
20241007,172500,13063556600,42100,42100,42100,42100,0
|
|
20241007,172400,13063556600,42100,42100,42100,42100,0
|
|
20241007,172300,13063556600,42100,42100,42100,42100,0
|
|
20241007,172200,13063556600,42100,42100,42100,42100,0
|
|
20241007,172100,13063556600,42100,42100,42100,42100,0
|
|
20241007,172000,13063556600,42100,42100,42100,42100,0
|
|
20241007,171900,13063556600,42100,42100,42100,42100,0
|
|
20241007,171800,13063556600,42100,42100,42100,42100,0
|
|
20241007,171700,13063556600,42100,42100,42100,42100,0
|
|
20241007,171600,13063556600,42100,42100,42100,42100,0
|
|
20241007,171500,13063556600,42100,42100,42100,42100,0
|
|
20241007,171400,13063556600,42100,42100,42100,42100,0
|
|
20241007,171300,13063556600,42100,42100,42100,42100,0
|
|
20241007,171200,13063556600,42100,42100,42100,42100,0
|
|
20241007,171100,13063556600,42100,42100,42100,42100,0
|
|
20241007,171000,13063556600,42100,42100,42100,42100,0
|
|
20241007,170900,13063556600,42100,42100,42100,42100,0
|
|
20241007,170800,13063556600,42100,42100,42100,42100,0
|
|
20241007,170700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,170600,13063556600,42100,42100,42100,42100,0
|
|
20241007,170500,13063556600,42100,42100,42100,42100,0
|
|
20241007,170400,13063556600,42100,42100,42100,42100,0
|
|
20241007,170300,13063556600,42100,42100,42100,42100,0
|
|
20241007,170200,13063556600,42100,42100,42100,42100,0
|
|
20241007,170100,13063556600,42100,42100,42100,42100,0
|
|
20241007,170000,13063556600,42100,42100,42100,42100,0
|
|
20241007,165900,13063556600,42100,42100,42100,42100,0
|
|
20241007,165800,13063556600,42100,42100,42100,42100,0
|
|
20241007,165700,13063556600,42100,42100,42100,42100,0
|
|
20241007,165600,13063556600,42100,42100,42100,42100,0
|
|
20241007,165500,13063556600,42100,42100,42100,42100,0
|
|
20241007,165400,13063556600,42100,42100,42100,42100,0
|
|
20241007,165300,13063556600,42100,42100,42100,42100,0
|
|
20241007,165200,13063556600,42100,42100,42100,42100,0
|
|
20241007,165100,13063556600,42100,42100,42100,42100,0
|
|
20241007,165000,13063556600,42100,42100,42100,42100,0
|
|
20241007,164900,13063556600,42100,42100,42100,42100,0
|
|
20241007,164800,13063556600,42100,42100,42100,42100,0
|
|
20241007,164700,13063556600,42100,42100,42100,42100,0
|
|
20241007,164600,13063556600,42100,42100,42100,42100,0
|
|
20241007,164500,13063556600,42100,42100,42100,42100,0
|
|
20241007,164400,13063556600,42100,42100,42100,42100,0
|
|
20241007,164300,13063556600,42100,42100,42100,42100,0
|
|
20241007,164200,13063556600,42100,42100,42100,42100,0
|
|
20241007,164100,13063556600,42100,42100,42100,42100,0
|
|
20241007,164000,13063556600,42100,42100,42100,42100,0
|
|
20241007,163900,13063556600,42100,42100,42100,42100,0
|
|
20241007,163800,13063556600,42100,42100,42100,42100,0
|
|
20241007,163700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,163600,13063556600,42100,42100,42100,42100,0
|
|
20241007,163500,13063556600,42100,42100,42100,42100,0
|
|
20241007,163400,13063556600,42100,42100,42100,42100,0
|
|
20241007,163300,13063556600,42100,42100,42100,42100,0
|
|
20241007,163200,13063556600,42100,42100,42100,42100,0
|
|
20241007,163100,13063556600,42100,42100,42100,42100,0
|
|
20241007,163000,13063556600,42100,42100,42100,42100,0
|
|
20241007,162900,13063556600,42100,42100,42100,42100,0
|
|
20241007,162800,13063556600,42100,42100,42100,42100,0
|
|
20241007,162700,13063556600,42100,42100,42100,42100,0
|
|
20241007,162600,13063556600,42100,42100,42100,42100,0
|
|
20241007,162500,13063556600,42100,42100,42100,42100,0
|
|
20241007,162400,13063556600,42100,42100,42100,42100,0
|
|
20241007,162300,13063556600,42100,42100,42100,42100,0
|
|
20241007,162200,13063556600,42100,42100,42100,42100,0
|
|
20241007,162100,13063556600,42100,42100,42100,42100,0
|
|
20241007,162000,13063556600,42100,42100,42100,42100,0
|
|
20241007,161900,13063556600,42100,42100,42100,42100,0
|
|
20241007,161800,13063556600,42100,42100,42100,42100,0
|
|
20241007,161700,13063556600,42100,42100,42100,42100,0
|
|
20241007,161600,13063556600,42100,42100,42100,42100,0
|
|
20241007,161500,13063556600,42100,42100,42100,42100,0
|
|
20241007,161400,13063556600,42100,42100,42100,42100,0
|
|
20241007,161300,13063556600,42100,42100,42100,42100,0
|
|
20241007,161200,13063556600,42100,42100,42100,42100,0
|
|
20241007,161100,13063556600,42100,42100,42100,42100,0
|
|
20241007,161000,13063556600,42100,42100,42100,42100,0
|
|
20241007,160900,13063556600,42100,42100,42100,42100,0
|
|
20241007,160800,13063556600,42100,42100,42100,42100,0
|
|
20241007,160700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,160600,13063556600,42100,42100,42100,42100,0
|
|
20241007,160500,13063556600,42100,42100,42100,42100,0
|
|
20241007,160400,13063556600,42100,42100,42100,42100,0
|
|
20241007,160300,13063556600,42100,42100,42100,42100,0
|
|
20241007,160200,13063556600,42100,42100,42100,42100,0
|
|
20241007,160100,13063556600,42100,42100,42100,42100,0
|
|
20241007,160000,13063556600,42100,42100,42100,42100,0
|
|
20241007,155900,13063556600,42100,42100,42100,42100,0
|
|
20241007,155800,13063556600,42100,42100,42100,42100,0
|
|
20241007,155700,13063556600,42100,42100,42100,42100,0
|
|
20241007,155600,13063556600,42100,42100,42100,42100,0
|
|
20241007,155500,13063556600,42100,42100,42100,42100,0
|
|
20241007,155400,13063556600,42100,42100,42100,42100,0
|
|
20241007,155300,13063556600,42100,42100,42100,42100,0
|
|
20241007,155200,13063556600,42100,42100,42100,42100,0
|
|
20241007,155100,13063556600,42100,42100,42100,42100,0
|
|
20241007,155000,13063556600,42100,42100,42100,42100,0
|
|
20241007,154900,13063556600,42100,42100,42100,42100,0
|
|
20241007,154800,13063556600,42100,42100,42100,42100,0
|
|
20241007,154700,13063556600,42100,42100,42100,42100,0
|
|
20241007,154600,13063556600,42100,42100,42100,42100,0
|
|
20241007,154500,13063556600,42100,42100,42100,42100,0
|
|
20241007,154400,13063556600,42100,42100,42100,42100,0
|
|
20241007,154300,13063556600,42100,42100,42100,42100,0
|
|
20241007,154200,13063556600,42100,42100,42100,42100,0
|
|
20241007,154100,13063556600,42100,42100,42100,42100,0
|
|
20241007,154000,13063556600,42100,42100,42100,42100,0
|
|
20241007,153900,13063556600,42100,42100,42100,42100,0
|
|
20241007,153800,13063556600,42100,42100,42100,42100,0
|
|
20241007,153700,13063556600,42100,42100,42100,42100,6065
|
|
20241007,153600,13063556600,42100,42100,42100,42100,0
|
|
20241007,153500,13063556600,42100,42100,42100,42100,0
|
|
20241007,153400,13063556600,42100,42100,42100,42100,0
|
|
20241007,153300,13063556600,42100,42100,42100,42100,0
|
|
20241007,153200,13063556600,42100,42100,42100,42100,0
|
|
20241007,153100,13063556600,42100,42100,42100,42100,0
|
|
20241007,153000,13063556600,42100,42100,42100,42100,6065
|
|
20241007,152900,12808220100,42000,42000,42000,42000,0
|
|
20241007,152800,12808220100,42000,42000,42000,42000,0
|
|
20241007,152700,12808220100,42000,42000,42000,42000,0
|
|
20241007,152600,12808220100,42000,42000,42000,42000,0
|
|
20241007,152500,12808220100,42000,42000,42000,42000,0
|
|
20241007,152400,12808220100,42000,42000,42000,42000,0
|
|
20241007,152300,12808220100,42000,42000,42000,42000,0
|
|
20241007,152200,12808220100,42000,42000,42000,42000,0
|
|
20241007,152100,12808220100,42000,42000,42000,42000,0
|
|
20241007,152000,12808220100,42000,42000,42000,42000,0
|
|
20241007,151900,12808220100,42000,42000,42050,41950,1411
|
|
20241007,151800,12748957050,42050,41950,42050,41950,2532
|
|
20241007,151700,12642654900,42000,41950,42000,41900,3107
|
|
20241007,151600,12512284800,41950,41950,42000,41950,1800
|
|
20241007,151500,12436773850,42000,41950,42000,41950,2392
|
|
20241007,151400,12336429150,41950,41950,42000,41900,1465
|
|
20241007,151300,12274974850,42000,42000,42000,41950,414
|
|
20241007,151200,12257594900,42000,42000,42000,41950,903
|
|
20241007,151100,12219704800,42000,42000,42050,41950,332
|
|
20241007,151000,12205770350,42000,42000,42050,41950,1912
|
|
20241007,150900,12125531500,42000,42050,42050,42000,1937
|
|
20241007,150800,12044157450,42050,42050,42050,42000,51
|
|
20241007,150700,12042013050,42050,42000,42050,41950,791
|
|
20241007,150600,12008803150,42000,42000,42000,41950,764
|
|
20241007,150500,11976728000,42000,41950,42000,41950,419
|
|
20241007,150400,11959141350,41950,42100,42150,41950,18184
|
|
20241007,150300,11194803850,42100,42100,42150,42100,382
|
|
20241007,150200,11178717600,42100,42100,42150,42050,765
|
|
20241007,150100,11146518000,42100,42100,42100,42100,705
|
|
20241007,150000,11116837500,42100,42050,42100,42050,648
|
|
20241007,145900,11089577800,42050,42100,42150,42050,1901
|
|
20241007,145800,11009531200,42100,42100,42100,42100,250
|
|
20241007,145700,10999006200,42100,42150,42150,42100,636
|
|
20241007,145600,10972213150,42150,42150,42200,42150,1316
|
|
20241007,145500,10916728200,42150,42150,42150,42100,460
|
|
20241007,145400,10897346900,42150,42100,42150,42100,673
|
|
20241007,145300,10869011500,42150,42150,42150,42100,880
|
|
20241007,145200,10831963000,42100,42150,42150,42100,270
|
|
20241007,145100,10820594550,42100,42100,42150,42100,454
|
|
20241007,145000,10801481000,42100,42050,42100,42050,1682
|
|
20241007,144900,10730730000,42100,42100,42100,42050,463
|
|
20241007,144800,10711250850,42100,42100,42100,42050,309
|
|
20241007,144700,10698244450,42100,42100,42100,42050,299
|
|
20241007,144600,10685667250,42100,42100,42150,42100,2216
|
|
20241007,144500,10592372950,42100,42150,42150,42100,106
|
|
20241007,144400,10587909700,42150,42150,42200,42100,695
|
|
20241007,144300,10558633350,42150,42150,42150,42100,190
|
|
20241007,144200,10550625400,42100,42150,42200,42100,614
|
|
20241007,144100,10524747300,42150,42150,42150,42100,678
|
|
20241007,144000,10496194100,42150,42150,42150,42150,195
|
|
20241007,143900,10487974850,42150,42150,42200,42150,267
|
|
20241007,143800,10476720350,42150,42150,42150,42100,649
|
|
20241007,143700,10449389450,42150,42150,42150,42100,35
|
|
20241007,143600,10447914850,42150,42150,42150,42100,697
|
|
20241007,143500,10418568400,42100,42100,42150,42100,1773
|
|
20241007,143400,10343913900,42150,42100,42200,42100,250
|
|
20241007,143300,10333384650,42150,42150,42150,42100,1531
|
|
20241007,143200,10268862600,42200,42150,42200,42150,507
|
|
20241007,143100,10247477750,42150,42200,42200,42150,496
|
|
20241007,143000,10226569150,42150,42200,42200,42150,310
|
|
20241007,142900,10213502500,42150,42200,42200,42150,565
|
|
20241007,142800,10189682550,42200,42250,42250,42150,137
|
|
20241007,142700,10183906350,42250,42150,42250,42150,548
|
|
20241007,142600,10160782750,42150,42200,42200,42100,703
|
|
20241007,142500,10131147500,42200,42200,42200,42150,453
|
|
20241007,142400,10112047300,42200,42150,42200,42150,292
|
|
20241007,142300,10099739350,42200,42150,42200,42150,486
|
|
20241007,142200,10079250500,42150,42250,42250,42150,326
|
|
20241007,142100,10065500300,42250,42200,42250,42150,380
|
|
20241007,142000,10049477600,42200,42200,42200,42150,778
|
|
20241007,141900,10016678100,42150,42200,42200,42150,375
|
|
20241007,141800,10000862400,42200,42200,42250,42200,357
|
|
20241007,141700,9985796950,42200,42250,42250,42200,425
|
|
20241007,141600,9967858600,42200,42200,42250,42200,641
|
|
20241007,141500,9940808350,42200,42200,42200,42200,620
|
|
20241007,141400,9914644350,42200,42200,42250,42200,243
|
|
20241007,141300,9904389700,42200,42200,42250,42200,279
|
|
20241007,141200,9892615850,42150,42250,42250,42150,433
|
|
20241007,141100,9874349650,42200,42250,42250,42200,233
|
|
20241007,141000,9864511050,42300,42200,42300,42150,1108
|
|
20241007,140900,9817697600,42250,42200,42250,42200,141
|
|
20241007,140800,9811746150,42150,42150,42200,42150,215
|
|
20241007,140700,9802673300,42150,42150,42200,42150,590
|
|
20241007,140600,9777800500,42200,42200,42200,42150,1123
|
|
20241007,140500,9730459900,42150,42200,42200,42150,191
|
|
20241007,140400,9722407650,42200,42250,42250,42150,366
|
|
20241007,140300,9706968950,42250,42200,42250,42200,487
|
|
20241007,140200,9686413600,42250,42250,42250,42150,529
|
|
20241007,140100,9664083600,42300,42150,42300,42150,506
|
|
20241007,140000,9642733000,42100,42100,42150,42100,106
|
|
20241007,135900,9638265350,42100,42100,42150,42050,1389
|
|
20241007,135800,9579786650,42100,42050,42100,42050,908
|
|
20241007,135700,9541601050,42100,42100,42150,42050,1534
|
|
20241007,135600,9477021950,42150,42150,42150,42150,42
|
|
20241007,135500,9475251650,42150,42100,42200,42100,69
|
|
20241007,135400,9472344650,42100,42150,42200,42100,1135
|
|
20241007,135300,9424537250,42150,42100,42150,42100,351
|
|
20241007,135200,9409754500,42100,42100,42100,42100,965
|
|
20241007,135100,9369128000,42100,42150,42150,42100,606
|
|
20241007,135000,9343614800,42150,42150,42200,42150,292
|
|
20241007,134900,9331306950,42150,42100,42150,42100,870
|
|
20241007,134800,9294665950,42100,42150,42150,42100,583
|
|
20241007,134700,9270120700,42150,42100,42150,42100,195
|
|
20241007,134600,9261909700,42100,42150,42150,42100,281
|
|
20241007,134500,9250078150,42150,42150,42150,42100,444
|
|
20241007,134400,9231383950,42150,42150,42150,42150,137
|
|
20241007,134300,9225609400,42150,42150,42200,42100,311
|
|
20241007,134200,9212498350,42150,42100,42150,42050,644
|
|
20241007,134100,9185385550,42100,42100,42100,42050,867
|
|
20241007,134000,9148905150,42100,42050,42100,42000,2195
|
|
20241007,133900,9056675800,42050,42100,42100,42000,3583
|
|
20241007,133800,8906011400,42100,42100,42100,42050,758
|
|
20241007,133700,8874132250,42100,42150,42150,42100,489
|
|
20241007,133600,8853534950,42150,42150,42200,42050,4176
|
|
20241007,133500,8677673400,42200,42150,42200,42150,553
|
|
20241007,133400,8654362800,42150,42150,42200,42150,2089
|
|
20241007,133300,8566307900,42150,42200,42250,42150,2541
|
|
20241007,133200,8459085950,42250,42200,42250,42200,322
|
|
20241007,133100,8445496850,42250,42250,42250,42200,1073
|
|
20241007,133000,8400181450,42250,42250,42250,42250,484
|
|
20241007,132900,8379732450,42250,42250,42250,42200,657
|
|
20241007,132800,8351981300,42250,42200,42250,42200,356
|
|
20241007,132700,8336953350,42250,42250,42250,42200,247
|
|
20241007,132600,8326517850,42250,42250,42300,42200,263
|
|
20241007,132500,8315410700,42250,42250,42250,42200,287
|
|
20241007,132400,8303292700,42300,42250,42300,42200,757
|
|
20241007,132300,8271306700,42250,42200,42250,42200,484
|
|
20241007,132200,8250879200,42250,42300,42300,42250,530
|
|
20241007,132100,8228486500,42300,42250,42300,42200,420
|
|
20241007,132000,8210746450,42250,42250,42300,42250,726
|
|
20241007,131900,8180072450,42250,42250,42300,42200,491
|
|
20241007,131800,8159327200,42250,42250,42250,42200,484
|
|
20241007,131700,8138896650,42250,42200,42250,42200,665
|
|
20241007,131600,8110826450,42250,42250,42250,42200,47
|
|
20241007,131500,8108840750,42250,42250,42250,42200,402
|
|
20241007,131400,8091868700,42200,42200,42250,42200,648
|
|
20241007,131300,8064507300,42250,42250,42300,42250,535
|
|
20241007,131200,8041903400,42250,42250,42250,42200,726
|
|
20241007,131100,8011254800,42250,42250,42250,42250,458
|
|
20241007,131000,7991904300,42250,42250,42250,42250,211
|
|
20241007,130900,7982989550,42250,42300,42300,42250,322
|
|
20241007,130800,7969382400,42300,42250,42300,42250,361
|
|
20241007,130700,7954129650,42250,42250,42250,42250,402
|
|
20241007,130600,7937145150,42250,42300,42300,42250,349
|
|
20241007,130500,7922399600,42300,42250,42300,42250,109
|
|
20241007,130400,7917792550,42250,42250,42250,42200,897
|
|
20241007,130300,7879902350,42200,42250,42250,42200,310
|
|
20241007,130200,7866814500,42250,42250,42250,42200,400
|
|
20241007,130100,7849922300,42200,42250,42250,42200,292
|
|
20241007,130000,7837596300,42250,42250,42300,42200,192
|
|
20241007,125900,7829490000,42200,42300,42300,42200,514
|
|
20241007,125800,7807775800,42300,42250,42300,42200,1141
|
|
20241007,125700,7759587050,42250,42250,42250,42200,98
|
|
20241007,125600,7755447000,42250,42250,42300,42200,321
|
|
20241007,125500,7741884950,42250,42250,42250,42200,770
|
|
20241007,125400,7709373000,42250,42250,42250,42200,281
|
|
20241007,125300,7697508550,42250,42250,42250,42200,686
|
|
20241007,125200,7668535000,42250,42250,42300,42250,1382
|
|
20241007,125100,7610145400,42250,42250,42250,42250,302
|
|
20241007,125000,7597385900,42250,42250,42300,42250,338
|
|
20241007,124900,7583102050,42300,42300,42300,42250,544
|
|
20241007,124800,7560114500,42300,42300,42300,42250,26
|
|
20241007,124700,7559015050,42300,42250,42300,42250,708
|
|
20241007,124600,7529077450,42250,42250,42300,42250,583
|
|
20241007,124500,7504440950,42250,42300,42300,42250,31
|
|
20241007,124400,7503129700,42300,42300,42300,42250,312
|
|
20241007,124300,7489937500,42250,42300,42300,42250,426
|
|
20241007,124200,7471938200,42250,42300,42300,42250,158
|
|
20241007,124100,7465262100,42250,42300,42300,42250,959
|
|
20241007,124000,7424737200,42300,42250,42300,42250,758
|
|
20241007,123900,7392698200,42250,42300,42300,42250,338
|
|
20241007,123800,7378410600,42300,42300,42300,42250,486
|
|
20241007,123700,7357874900,42300,42300,42300,42300,69
|
|
20241007,123600,7354956200,42300,42300,42300,42300,719
|
|
20241007,123500,7324542500,42300,42300,42350,42300,326
|
|
20241007,123400,7310752600,42350,42350,42350,42350,4
|
|
20241007,123300,7310583200,42300,42350,42350,42300,2361
|
|
20241007,123200,7210708200,42350,42350,42350,42300,494
|
|
20241007,123100,7189795050,42300,42350,42350,42300,292
|
|
20241007,123000,7177441600,42300,42350,42350,42300,545
|
|
20241007,122900,7154383300,42350,42350,42350,42350,221
|
|
20241007,122800,7145023950,42350,42400,42400,42300,755
|
|
20241007,122700,7113050350,42400,42300,42400,42300,799
|
|
20241007,122600,7079216800,42300,42300,42350,42300,42
|
|
20241007,122500,7077439650,42300,42400,42400,42300,190
|
|
20241007,122400,7069400300,42400,42350,42400,42300,1649
|
|
20241007,122300,6999581200,42350,42350,42350,42300,983
|
|
20241007,122200,6957989900,42350,42350,42350,42350,365
|
|
20241007,122100,6942532150,42400,42350,42400,42300,442
|
|
20241007,122000,6923822200,42350,42350,42350,42300,483
|
|
20241007,121900,6903374950,42350,42350,42350,42300,428
|
|
20241007,121800,6885254350,42350,42350,42350,42300,351
|
|
20241007,121700,6870395250,42350,42400,42400,42350,308
|
|
20241007,121600,6857349800,42350,42350,42350,42350,210
|
|
20241007,121500,6848456300,42350,42350,42400,42350,322
|
|
20241007,121400,6834818850,42400,42400,42400,42400,161
|
|
20241007,121300,6827992450,42400,42350,42400,42300,367
|
|
20241007,121200,6812450300,42350,42300,42350,42300,444
|
|
20241007,121100,6793659700,42300,42400,42400,42300,1017
|
|
20241007,121000,6750632100,42400,42350,42400,42300,321
|
|
20241007,120900,6737042350,42350,42350,42400,42350,414
|
|
20241007,120800,6719509200,42350,42400,42400,42300,816
|
|
20241007,120700,6684959000,42400,42350,42400,42350,309
|
|
20241007,120600,6671872550,42400,42400,42400,42350,40
|
|
20241007,120500,6670177750,42400,42450,42450,42400,345
|
|
20241007,120400,6655544450,42450,42500,42500,42400,211
|
|
20241007,120300,6646591350,42500,42400,42500,42400,564
|
|
20241007,120200,6622661250,42350,42350,42350,42350,402
|
|
20241007,120100,6605636550,42400,42350,42400,42350,262
|
|
20241007,120000,6594533750,42350,42450,42450,42350,608
|
|
20241007,115900,6568754300,42450,42500,42500,42400,604
|
|
20241007,115800,6543132450,42500,42400,42500,42400,167
|
|
20241007,115700,6536048800,42400,42400,42500,42400,113
|
|
20241007,115600,6531253100,42450,42450,42450,42400,625
|
|
20241007,115500,6504743200,42400,42450,42450,42400,93
|
|
20241007,115400,6500795550,42450,42500,42500,42400,184
|
|
20241007,115300,6492988000,42500,42400,42500,42400,439
|
|
20241007,115200,6474367350,42400,42350,42400,42350,435
|
|
20241007,115100,6455923400,42350,42350,42350,42350,527
|
|
20241007,115000,6433604950,42350,42300,42350,42300,452
|
|
20241007,114900,6414471150,42350,42300,42350,42300,331
|
|
20241007,114800,6400466800,42300,42300,42350,42300,903
|
|
20241007,114700,6362268450,42350,42350,42350,42300,157
|
|
20241007,114600,6355626450,42300,42350,42350,42300,682
|
|
20241007,114500,6326767300,42350,42350,42350,42300,360
|
|
20241007,114400,6311529800,42350,42400,42400,42350,137
|
|
20241007,114300,6305726700,42400,42400,42500,42300,328
|
|
20241007,114200,6291839550,42300,42350,42400,42300,983
|
|
20241007,114100,6250202950,42400,42400,42400,42350,376
|
|
20241007,114000,6234272050,42350,42450,42450,42350,393
|
|
20241007,113900,6217612000,42450,42400,42450,42400,82
|
|
20241007,113800,6214133850,42400,42400,42400,42350,283
|
|
20241007,113700,6202147050,42350,42500,42500,42350,366
|
|
20241007,113600,6186628650,42500,42450,42500,42450,241
|
|
20241007,113500,6176398150,42400,42450,42450,42400,334
|
|
20241007,113400,6162233450,42400,42400,42400,42400,293
|
|
20241007,113300,6149810250,42350,42400,42400,42350,873
|
|
20241007,113200,6112819300,42400,42450,42450,42400,447
|
|
20241007,113100,6093861250,42450,42450,42450,42400,1167
|
|
20241007,113000,6044378650,42400,42500,42500,42400,1467
|
|
20241007,112900,5982154650,42500,42450,42550,42450,1088
|
|
20241007,112800,5935915450,42500,42450,42500,42400,699
|
|
20241007,112700,5906255450,42450,42500,42500,42450,2114
|
|
20241007,112600,5816515550,42500,42500,42500,42450,1401
|
|
20241007,112500,5757037900,42500,42550,42600,42450,5527
|
|
20241007,112400,5522044050,42550,42600,42600,42550,239
|
|
20241007,112300,5511868900,42600,42600,42600,42550,207
|
|
20241007,112200,5503055350,42600,42550,42600,42550,199
|
|
20241007,112100,5494587300,42550,42600,42600,42550,955
|
|
20241007,112000,5453919550,42600,42650,42650,42550,2564
|
|
20241007,111900,5344697100,42650,42600,42650,42600,123
|
|
20241007,111800,5339456200,42600,42650,42650,42600,306
|
|
20241007,111700,5326418300,42650,42700,42700,42600,817
|
|
20241007,111600,5291580050,42700,42650,42700,42650,645
|
|
20241007,111500,5264060800,42650,42650,42700,42650,512
|
|
20241007,111400,5242223900,42650,42600,42650,42600,267
|
|
20241007,111300,5230841000,42650,42650,42700,42600,424
|
|
20241007,111200,5212764550,42600,42700,42700,42600,1710
|
|
20241007,111100,5139857050,42700,42650,42700,42650,197
|
|
20241007,111000,5131445700,42650,42650,42700,42650,1109
|
|
20241007,110900,5084144250,42650,42700,42700,42650,547
|
|
20241007,110800,5060813150,42700,42650,42700,42650,185
|
|
20241007,110700,5052916150,42650,42700,42700,42650,505
|
|
20241007,110600,5031363600,42700,42750,42750,42700,217
|
|
20241007,110500,5022097200,42750,42650,42750,42650,275
|
|
20241007,110400,5010358450,42650,42700,42700,42600,381
|
|
20241007,110300,4994109300,42650,42650,42650,42600,391
|
|
20241007,110200,4977443000,42650,42650,42650,42600,661
|
|
20241007,110100,4949277200,42650,42600,42700,42600,456
|
|
20241007,110000,4929826650,42600,42700,42700,42600,636
|
|
20241007,105900,4902701350,42650,42650,42700,42650,463
|
|
20241007,105800,4882950250,42650,42650,42650,42650,454
|
|
20241007,105700,4863587150,42700,42650,42700,42650,341
|
|
20241007,105600,4849042250,42650,42700,42700,42650,265
|
|
20241007,105500,4837739150,42700,42700,42700,42650,325
|
|
20241007,105400,4823874100,42700,42700,42700,42700,399
|
|
20241007,105300,4806836800,42750,42750,42750,42700,301
|
|
20241007,105200,4793983050,42750,42800,42800,42750,251
|
|
20241007,105100,4783252250,42700,42650,42700,42650,1255
|
|
20241007,105000,4729704600,42650,42700,42700,42650,1430
|
|
20241007,104900,4668681050,42700,42700,42750,42700,1024
|
|
20241007,104800,4624954500,42700,42750,42750,42700,276
|
|
20241007,104700,4613163300,42750,42700,42750,42700,821
|
|
20241007,104600,4578078750,42700,42750,42750,42700,336
|
|
20241007,104500,4563722950,42750,42800,42800,42750,157
|
|
20241007,104400,4557009800,42800,42800,42950,42800,447
|
|
20241007,104300,4537877800,42800,42950,43000,42800,580
|
|
20241007,104200,4512995150,42950,42750,42950,42750,10006
|
|
20241007,104100,4083650700,42750,42800,42800,42750,882
|
|
20241007,104000,4045937750,42800,42800,42800,42750,197
|
|
20241007,103900,4037506550,42800,42750,42800,42750,563
|
|
20241007,103800,4013437250,42750,42800,42800,42700,1966
|
|
20241007,103700,3929457750,42800,42800,42800,42750,206
|
|
20241007,103600,3920650000,42800,42750,42800,42750,157
|
|
20241007,103500,3913936000,42750,42800,42800,42750,651
|
|
20241007,103400,3886100050,42800,42800,42800,42750,86
|
|
20241007,103300,3882419450,42750,42800,42850,42750,434
|
|
20241007,103200,3863854700,42800,42800,42800,42800,398
|
|
20241007,103100,3846820300,42800,42800,42850,42800,1343
|
|
20241007,103000,3789339750,42850,42950,42950,42850,2170
|
|
20241007,102900,3696313950,42950,42900,42950,42900,489
|
|
20241007,102800,3675334900,42950,43000,43000,42950,501
|
|
20241007,102700,3653791950,42900,43000,43000,42900,563
|
|
20241007,102600,3629618450,43000,43000,43000,42950,407
|
|
20241007,102500,3612129200,43000,43000,43050,42950,600
|
|
20241007,102400,3586353950,43050,42900,43050,42850,286
|
|
20241007,102300,3574084850,42900,42850,42900,42850,515
|
|
20241007,102200,3552005850,42850,42900,42900,42850,443
|
|
20241007,102100,3533020800,42900,42900,42900,42850,200
|
|
20241007,102000,3524449550,42900,42950,43000,42850,1214
|
|
20241007,101900,3472278300,42900,42900,42900,42900,415
|
|
20241007,101800,3454474800,42900,42900,42950,42900,267
|
|
20241007,101700,3443017950,42900,42900,42950,42850,582
|
|
20241007,101600,3418050150,42900,42900,42900,42850,743
|
|
20241007,101500,3386207700,42900,42850,42900,42850,395
|
|
20241007,101400,3369273950,42850,42850,42850,42850,639
|
|
20241007,101300,3341892800,42850,42900,42900,42800,580
|
|
20241007,101200,3317057600,42900,42800,42900,42800,1677
|
|
20241007,101100,3245192350,42850,42900,42900,42850,354
|
|
20241007,101000,3230022400,42900,42950,42950,42850,796
|
|
20241007,100900,3195859500,43000,43050,43050,43000,514
|
|
20241007,100800,3173756500,43050,43100,43100,43000,346
|
|
20241007,100700,3158864400,43100,43100,43100,43100,426
|
|
20241007,100600,3140503800,43150,43200,43200,43150,335
|
|
20241007,100500,3126039600,43200,43200,43200,43150,104
|
|
20241007,100400,3121550900,43200,43200,43200,43100,157
|
|
20241007,100300,3114778500,43200,43200,43250,43100,866
|
|
20241007,100200,3077418550,43150,43250,43250,43150,686
|
|
20241007,100100,3047782400,43250,43200,43250,43150,1557
|
|
20241007,100000,2980511200,43100,43000,43100,43000,1964
|
|
20241007,095900,2895917300,43000,43000,43000,43000,1021
|
|
20241007,095800,2852014300,43000,43000,43000,42950,147
|
|
20241007,095700,2845693350,42950,42900,43000,42900,325
|
|
20241007,095600,2831737550,42950,43000,43000,42900,469
|
|
20241007,095500,2811584950,43000,42950,43000,42900,1077
|
|
20241007,095400,2765363300,42950,42950,42950,42900,727
|
|
20241007,095300,2734139450,42950,42800,42950,42800,520
|
|
20241007,095200,2711862250,42800,42750,42800,42750,85
|
|
20241007,095100,2708226800,42750,42750,42800,42750,1546
|
|
20241007,095000,2642135250,42750,42750,42800,42750,527
|
|
20241007,094900,2619605800,42750,42800,42800,42750,1025
|
|
20241007,094800,2575747850,42800,42900,42900,42750,568
|
|
20241007,094700,2551437750,42850,42850,42900,42850,193
|
|
20241007,094600,2543163400,42800,42750,42800,42700,940
|
|
20241007,094500,2502938950,42750,42750,42750,42700,393
|
|
20241007,094400,2486155300,42800,42800,42800,42700,596
|
|
20241007,094300,2460703650,42800,42650,42800,42650,1541
|
|
20241007,094200,2394934350,42650,42700,42700,42650,1060
|
|
20241007,094100,2349719400,42700,42700,42700,42700,384
|
|
20241007,094000,2333322600,42750,42750,42800,42650,3566
|
|
20241007,093900,2181081250,42750,42750,42800,42700,112
|
|
20241007,093800,2176294000,42750,42750,42750,42750,69
|
|
20241007,093700,2173344250,42800,42800,42800,42700,506
|
|
20241007,093600,2151694350,42700,42800,42800,42700,667
|
|
20241007,093500,2123181900,42800,42800,42800,42750,139
|
|
20241007,093400,2117238600,42750,42900,42900,42750,1313
|
|
20241007,093300,2061026850,42900,42900,42900,42900,199
|
|
20241007,093200,2052489750,42900,42900,42900,42850,220
|
|
20241007,093100,2043052250,42900,42850,42900,42850,44
|
|
20241007,093000,2041165550,42900,42900,42900,42800,254
|
|
20241007,092900,2030277800,42800,42900,42900,42750,506
|
|
20241007,092800,2008610050,43000,42650,43000,42600,1302
|
|
20241007,092700,1953029250,42600,42650,42650,42600,725
|
|
20241007,092600,1922137250,42650,42700,42700,42650,374
|
|
20241007,092500,1906185900,42700,42650,42700,42650,233
|
|
20241007,092400,1896248200,42650,42650,42650,42600,651
|
|
20241007,092300,1868497950,42600,42650,42650,42600,1112
|
|
20241007,092200,1821105800,42600,42650,42700,42600,2468
|
|
20241007,092100,1715911000,42650,42800,42800,42650,2759
|
|
20241007,092000,1598066100,42850,42850,42850,42800,1683
|
|
20241007,091900,1526002850,42850,43000,43000,42850,524
|
|
20241007,091800,1503528500,43000,42950,43000,42900,1139
|
|
20241007,091700,1454625000,42950,42900,42950,42900,28
|
|
20241007,091600,1453422650,42900,42950,42950,42900,301
|
|
20241007,091500,1440502000,42950,42900,43000,42850,344
|
|
20241007,091400,1425744700,42850,42850,42950,42850,1472
|
|
20241007,091300,1362662000,42850,42850,42900,42850,846
|
|
20241007,091200,1326404450,42850,43000,43050,42850,538
|
|
20241007,091100,1303309700,43000,42800,43050,42800,466
|
|
20241007,091000,1283250850,42800,42950,43100,42700,1082
|
|
20241007,090900,1236789050,42700,42700,42900,42650,637
|
|
20241007,090800,1209550050,42650,42750,42750,42650,1633
|
|
20241007,090700,1139829000,42800,42850,42850,42700,4116
|
|
20241007,090600,963799400,42850,42950,42950,42850,352
|
|
20241007,090500,948713400,42950,43050,43050,42850,1669
|
|
20241007,090400,877082350,43050,43300,43300,43000,7648
|
|
20241007,090300,546840750,43300,43450,43450,43300,2060
|
|
20241007,090200,457555150,43350,43400,43500,43350,5045
|
|
20241007,090100,238553400,43400,43450,43450,43300,1093
|
|
20241007,090000,191180650,43500,43300,43600,43300,4378
|