715 lines
37 KiB
CSV
715 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,205200,2434185600,30350,30350,30350,30350,708
|
|
20241007,205100,2434185600,30350,30350,30350,30350,0
|
|
20241007,205000,2434185600,30350,30350,30350,30350,0
|
|
20241007,204900,2434185600,30350,30350,30350,30350,0
|
|
20241007,204800,2434185600,30350,30350,30350,30350,0
|
|
20241007,204700,2434185600,30350,30350,30350,30350,0
|
|
20241007,204600,2434185600,30350,30350,30350,30350,0
|
|
20241007,204500,2434185600,30350,30350,30350,30350,0
|
|
20241007,204400,2434185600,30350,30350,30350,30350,0
|
|
20241007,204300,2434185600,30350,30350,30350,30350,0
|
|
20241007,204200,2434185600,30350,30350,30350,30350,0
|
|
20241007,204100,2434185600,30350,30350,30350,30350,0
|
|
20241007,204000,2434185600,30350,30350,30350,30350,0
|
|
20241007,203900,2434185600,30350,30350,30350,30350,0
|
|
20241007,203800,2434185600,30350,30350,30350,30350,0
|
|
20241007,203700,2434185600,30350,30350,30350,30350,0
|
|
20241007,203600,2434185600,30350,30350,30350,30350,0
|
|
20241007,203500,2434185600,30350,30350,30350,30350,0
|
|
20241007,203400,2434185600,30350,30350,30350,30350,0
|
|
20241007,203300,2434185600,30350,30350,30350,30350,0
|
|
20241007,203200,2434185600,30350,30350,30350,30350,0
|
|
20241007,203100,2434185600,30350,30350,30350,30350,0
|
|
20241007,203000,2434185600,30350,30350,30350,30350,0
|
|
20241007,202900,2434185600,30350,30350,30350,30350,0
|
|
20241007,202800,2434185600,30350,30350,30350,30350,0
|
|
20241007,202700,2434185600,30350,30350,30350,30350,0
|
|
20241007,202600,2434185600,30350,30350,30350,30350,0
|
|
20241007,202500,2434185600,30350,30350,30350,30350,0
|
|
20241007,202400,2434185600,30350,30350,30350,30350,0
|
|
20241007,202300,2434185600,30350,30350,30350,30350,0
|
|
20241007,202200,2434185600,30350,30350,30350,30350,708
|
|
20241007,202100,2434185600,30350,30350,30350,30350,0
|
|
20241007,202000,2434185600,30350,30350,30350,30350,0
|
|
20241007,201900,2434185600,30350,30350,30350,30350,0
|
|
20241007,201800,2434185600,30350,30350,30350,30350,0
|
|
20241007,201700,2434185600,30350,30350,30350,30350,0
|
|
20241007,201600,2434185600,30350,30350,30350,30350,0
|
|
20241007,201500,2434185600,30350,30350,30350,30350,0
|
|
20241007,201400,2434185600,30350,30350,30350,30350,0
|
|
20241007,201300,2434185600,30350,30350,30350,30350,0
|
|
20241007,201200,2434185600,30350,30350,30350,30350,0
|
|
20241007,201100,2434185600,30350,30350,30350,30350,0
|
|
20241007,201000,2434185600,30350,30350,30350,30350,0
|
|
20241007,200900,2434185600,30350,30350,30350,30350,0
|
|
20241007,200800,2434185600,30350,30350,30350,30350,0
|
|
20241007,200700,2434185600,30350,30350,30350,30350,0
|
|
20241007,200600,2434185600,30350,30350,30350,30350,0
|
|
20241007,200500,2434185600,30350,30350,30350,30350,0
|
|
20241007,200400,2434185600,30350,30350,30350,30350,0
|
|
20241007,200300,2434185600,30350,30350,30350,30350,0
|
|
20241007,200200,2434185600,30350,30350,30350,30350,0
|
|
20241007,200100,2434185600,30350,30350,30350,30350,0
|
|
20241007,200000,2434185600,30350,30350,30350,30350,0
|
|
20241007,195900,2434185600,30350,30350,30350,30350,0
|
|
20241007,195800,2434185600,30350,30350,30350,30350,0
|
|
20241007,195700,2434185600,30350,30350,30350,30350,0
|
|
20241007,195600,2434185600,30350,30350,30350,30350,0
|
|
20241007,195500,2434185600,30350,30350,30350,30350,0
|
|
20241007,195400,2434185600,30350,30350,30350,30350,0
|
|
20241007,195300,2434185600,30350,30350,30350,30350,0
|
|
20241007,195200,2434185600,30350,30350,30350,30350,708
|
|
20241007,195100,2434185600,30350,30350,30350,30350,0
|
|
20241007,195000,2434185600,30350,30350,30350,30350,0
|
|
20241007,194900,2434185600,30350,30350,30350,30350,0
|
|
20241007,194800,2434185600,30350,30350,30350,30350,0
|
|
20241007,194700,2434185600,30350,30350,30350,30350,0
|
|
20241007,194600,2434185600,30350,30350,30350,30350,0
|
|
20241007,194500,2434185600,30350,30350,30350,30350,0
|
|
20241007,194400,2434185600,30350,30350,30350,30350,0
|
|
20241007,194300,2434185600,30350,30350,30350,30350,0
|
|
20241007,194200,2434185600,30350,30350,30350,30350,0
|
|
20241007,194100,2434185600,30350,30350,30350,30350,0
|
|
20241007,194000,2434185600,30350,30350,30350,30350,0
|
|
20241007,193900,2434185600,30350,30350,30350,30350,0
|
|
20241007,193800,2434185600,30350,30350,30350,30350,0
|
|
20241007,193700,2434185600,30350,30350,30350,30350,0
|
|
20241007,193600,2434185600,30350,30350,30350,30350,0
|
|
20241007,193500,2434185600,30350,30350,30350,30350,0
|
|
20241007,193400,2434185600,30350,30350,30350,30350,0
|
|
20241007,193300,2434185600,30350,30350,30350,30350,0
|
|
20241007,193200,2434185600,30350,30350,30350,30350,0
|
|
20241007,193100,2434185600,30350,30350,30350,30350,0
|
|
20241007,193000,2434185600,30350,30350,30350,30350,0
|
|
20241007,192900,2434185600,30350,30350,30350,30350,0
|
|
20241007,192800,2434185600,30350,30350,30350,30350,0
|
|
20241007,192700,2434185600,30350,30350,30350,30350,0
|
|
20241007,192600,2434185600,30350,30350,30350,30350,0
|
|
20241007,192500,2434185600,30350,30350,30350,30350,0
|
|
20241007,192400,2434185600,30350,30350,30350,30350,0
|
|
20241007,192300,2434185600,30350,30350,30350,30350,0
|
|
20241007,192200,2434185600,30350,30350,30350,30350,708
|
|
20241007,192100,2434185600,30350,30350,30350,30350,0
|
|
20241007,192000,2434185600,30350,30350,30350,30350,0
|
|
20241007,191900,2434185600,30350,30350,30350,30350,0
|
|
20241007,191800,2434185600,30350,30350,30350,30350,0
|
|
20241007,191700,2434185600,30350,30350,30350,30350,0
|
|
20241007,191600,2434185600,30350,30350,30350,30350,0
|
|
20241007,191500,2434185600,30350,30350,30350,30350,0
|
|
20241007,191400,2434185600,30350,30350,30350,30350,0
|
|
20241007,191300,2434185600,30350,30350,30350,30350,0
|
|
20241007,191200,2434185600,30350,30350,30350,30350,0
|
|
20241007,191100,2434185600,30350,30350,30350,30350,0
|
|
20241007,191000,2434185600,30350,30350,30350,30350,0
|
|
20241007,190900,2434185600,30350,30350,30350,30350,0
|
|
20241007,190800,2434185600,30350,30350,30350,30350,0
|
|
20241007,190700,2434185600,30350,30350,30350,30350,0
|
|
20241007,190600,2434185600,30350,30350,30350,30350,0
|
|
20241007,190500,2434185600,30350,30350,30350,30350,0
|
|
20241007,190400,2434185600,30350,30350,30350,30350,0
|
|
20241007,190300,2434185600,30350,30350,30350,30350,0
|
|
20241007,190200,2434185600,30350,30350,30350,30350,0
|
|
20241007,190100,2434185600,30350,30350,30350,30350,0
|
|
20241007,190000,2434185600,30350,30350,30350,30350,0
|
|
20241007,185900,2434185600,30350,30350,30350,30350,0
|
|
20241007,185800,2434185600,30350,30350,30350,30350,0
|
|
20241007,185700,2434185600,30350,30350,30350,30350,0
|
|
20241007,185600,2434185600,30350,30350,30350,30350,0
|
|
20241007,185500,2434185600,30350,30350,30350,30350,0
|
|
20241007,185400,2434185600,30350,30350,30350,30350,0
|
|
20241007,185300,2434185600,30350,30350,30350,30350,0
|
|
20241007,185200,2434185600,30350,30350,30350,30350,708
|
|
20241007,185100,2434185600,30350,30350,30350,30350,0
|
|
20241007,185000,2434185600,30350,30350,30350,30350,0
|
|
20241007,184900,2434185600,30350,30350,30350,30350,0
|
|
20241007,184800,2434185600,30350,30350,30350,30350,0
|
|
20241007,184700,2434185600,30350,30350,30350,30350,0
|
|
20241007,184600,2434185600,30350,30350,30350,30350,0
|
|
20241007,184500,2434185600,30350,30350,30350,30350,0
|
|
20241007,184400,2434185600,30350,30350,30350,30350,0
|
|
20241007,184300,2434185600,30350,30350,30350,30350,0
|
|
20241007,184200,2434185600,30350,30350,30350,30350,0
|
|
20241007,184100,2434185600,30350,30350,30350,30350,0
|
|
20241007,184000,2434185600,30350,30350,30350,30350,0
|
|
20241007,183900,2434185600,30350,30350,30350,30350,0
|
|
20241007,183800,2434185600,30350,30350,30350,30350,0
|
|
20241007,183700,2434185600,30350,30350,30350,30350,0
|
|
20241007,183600,2434185600,30350,30350,30350,30350,0
|
|
20241007,183500,2434185600,30350,30350,30350,30350,0
|
|
20241007,183400,2434185600,30350,30350,30350,30350,0
|
|
20241007,183300,2434185600,30350,30350,30350,30350,0
|
|
20241007,183200,2434185600,30350,30350,30350,30350,0
|
|
20241007,183100,2434185600,30350,30350,30350,30350,0
|
|
20241007,183000,2434185600,30350,30350,30350,30350,0
|
|
20241007,182900,2434185600,30350,30350,30350,30350,0
|
|
20241007,182800,2434185600,30350,30350,30350,30350,0
|
|
20241007,182700,2434185600,30350,30350,30350,30350,0
|
|
20241007,182600,2434185600,30350,30350,30350,30350,0
|
|
20241007,182500,2434185600,30350,30350,30350,30350,0
|
|
20241007,182400,2434185600,30350,30350,30350,30350,0
|
|
20241007,182300,2434185600,30350,30350,30350,30350,0
|
|
20241007,182200,2434185600,30350,30350,30350,30350,708
|
|
20241007,182100,2434185600,30350,30350,30350,30350,0
|
|
20241007,182000,2434185600,30350,30350,30350,30350,0
|
|
20241007,181900,2434185600,30350,30350,30350,30350,0
|
|
20241007,181800,2434185600,30350,30350,30350,30350,0
|
|
20241007,181700,2434185600,30350,30350,30350,30350,0
|
|
20241007,181600,2434185600,30350,30350,30350,30350,0
|
|
20241007,181500,2434185600,30350,30350,30350,30350,0
|
|
20241007,181400,2434185600,30350,30350,30350,30350,0
|
|
20241007,181300,2434185600,30350,30350,30350,30350,0
|
|
20241007,181200,2434185600,30350,30350,30350,30350,0
|
|
20241007,181100,2434185600,30350,30350,30350,30350,0
|
|
20241007,181000,2434185600,30350,30350,30350,30350,0
|
|
20241007,180900,2434185600,30350,30350,30350,30350,0
|
|
20241007,180800,2434185600,30350,30350,30350,30350,0
|
|
20241007,180700,2434185600,30350,30350,30350,30350,0
|
|
20241007,180600,2434185600,30350,30350,30350,30350,0
|
|
20241007,180500,2434185600,30350,30350,30350,30350,0
|
|
20241007,180400,2434185600,30350,30350,30350,30350,0
|
|
20241007,180300,2434185600,30350,30350,30350,30350,0
|
|
20241007,180200,2434185600,30350,30350,30350,30350,0
|
|
20241007,180100,2434185600,30350,30350,30350,30350,0
|
|
20241007,180000,2434185600,30350,30350,30350,30350,0
|
|
20241007,175900,2434185600,30350,30350,30350,30350,0
|
|
20241007,175800,2434185600,30350,30350,30350,30350,0
|
|
20241007,175700,2434185600,30350,30350,30350,30350,0
|
|
20241007,175600,2434185600,30350,30350,30350,30350,0
|
|
20241007,175500,2434185600,30350,30350,30350,30350,0
|
|
20241007,175400,2434185600,30350,30350,30350,30350,0
|
|
20241007,175300,2434185600,30350,30350,30350,30350,0
|
|
20241007,175200,2434185600,30350,30350,30350,30350,708
|
|
20241007,175100,2434185600,30350,30350,30350,30350,0
|
|
20241007,175000,2434185600,30350,30350,30350,30350,0
|
|
20241007,174900,2434185600,30350,30350,30350,30350,0
|
|
20241007,174800,2434185600,30350,30350,30350,30350,0
|
|
20241007,174700,2434185600,30350,30350,30350,30350,0
|
|
20241007,174600,2434185600,30350,30350,30350,30350,0
|
|
20241007,174500,2434185600,30350,30350,30350,30350,0
|
|
20241007,174400,2434185600,30350,30350,30350,30350,0
|
|
20241007,174300,2434185600,30350,30350,30350,30350,0
|
|
20241007,174200,2434185600,30350,30350,30350,30350,0
|
|
20241007,174100,2434185600,30350,30350,30350,30350,0
|
|
20241007,174000,2434185600,30350,30350,30350,30350,0
|
|
20241007,173900,2434185600,30350,30350,30350,30350,0
|
|
20241007,173800,2434185600,30350,30350,30350,30350,0
|
|
20241007,173700,2434185600,30350,30350,30350,30350,0
|
|
20241007,173600,2434185600,30350,30350,30350,30350,0
|
|
20241007,173500,2434185600,30350,30350,30350,30350,0
|
|
20241007,173400,2434185600,30350,30350,30350,30350,0
|
|
20241007,173300,2434185600,30350,30350,30350,30350,0
|
|
20241007,173200,2434185600,30350,30350,30350,30350,0
|
|
20241007,173100,2434185600,30350,30350,30350,30350,0
|
|
20241007,173000,2434185600,30350,30350,30350,30350,0
|
|
20241007,172900,2434185600,30350,30350,30350,30350,0
|
|
20241007,172800,2434185600,30350,30350,30350,30350,0
|
|
20241007,172700,2434185600,30350,30350,30350,30350,0
|
|
20241007,172600,2434185600,30350,30350,30350,30350,0
|
|
20241007,172500,2434185600,30350,30350,30350,30350,0
|
|
20241007,172400,2434185600,30350,30350,30350,30350,0
|
|
20241007,172300,2434185600,30350,30350,30350,30350,0
|
|
20241007,172200,2434185600,30350,30350,30350,30350,708
|
|
20241007,172100,2434185600,30350,30350,30350,30350,0
|
|
20241007,172000,2434185600,30350,30350,30350,30350,0
|
|
20241007,171900,2434185600,30350,30350,30350,30350,0
|
|
20241007,171800,2434185600,30350,30350,30350,30350,0
|
|
20241007,171700,2434185600,30350,30350,30350,30350,0
|
|
20241007,171600,2434185600,30350,30350,30350,30350,0
|
|
20241007,171500,2434185600,30350,30350,30350,30350,0
|
|
20241007,171400,2434185600,30350,30350,30350,30350,0
|
|
20241007,171300,2434185600,30350,30350,30350,30350,0
|
|
20241007,171200,2434185600,30350,30350,30350,30350,0
|
|
20241007,171100,2434185600,30350,30350,30350,30350,0
|
|
20241007,171000,2434185600,30350,30350,30350,30350,0
|
|
20241007,170900,2434185600,30350,30350,30350,30350,0
|
|
20241007,170800,2434185600,30350,30350,30350,30350,0
|
|
20241007,170700,2434185600,30350,30350,30350,30350,0
|
|
20241007,170600,2434185600,30350,30350,30350,30350,0
|
|
20241007,170500,2434185600,30350,30350,30350,30350,0
|
|
20241007,170400,2434185600,30350,30350,30350,30350,0
|
|
20241007,170300,2434185600,30350,30350,30350,30350,0
|
|
20241007,170200,2434185600,30350,30350,30350,30350,0
|
|
20241007,170100,2434185600,30350,30350,30350,30350,0
|
|
20241007,170000,2434185600,30350,30350,30350,30350,0
|
|
20241007,165900,2434185600,30350,30350,30350,30350,0
|
|
20241007,165800,2434185600,30350,30350,30350,30350,0
|
|
20241007,165700,2434185600,30350,30350,30350,30350,0
|
|
20241007,165600,2434185600,30350,30350,30350,30350,0
|
|
20241007,165500,2434185600,30350,30350,30350,30350,0
|
|
20241007,165400,2434185600,30350,30350,30350,30350,0
|
|
20241007,165300,2434185600,30350,30350,30350,30350,0
|
|
20241007,165200,2434185600,30350,30350,30350,30350,708
|
|
20241007,165100,2434185600,30350,30350,30350,30350,0
|
|
20241007,165000,2434185600,30350,30350,30350,30350,0
|
|
20241007,164900,2434185600,30350,30350,30350,30350,0
|
|
20241007,164800,2434185600,30350,30350,30350,30350,0
|
|
20241007,164700,2434185600,30350,30350,30350,30350,0
|
|
20241007,164600,2434185600,30350,30350,30350,30350,0
|
|
20241007,164500,2434185600,30350,30350,30350,30350,0
|
|
20241007,164400,2434185600,30350,30350,30350,30350,0
|
|
20241007,164300,2434185600,30350,30350,30350,30350,0
|
|
20241007,164200,2434185600,30350,30350,30350,30350,0
|
|
20241007,164100,2434185600,30350,30350,30350,30350,0
|
|
20241007,164000,2434185600,30350,30350,30350,30350,0
|
|
20241007,163900,2434185600,30350,30350,30350,30350,0
|
|
20241007,163800,2434185600,30350,30350,30350,30350,0
|
|
20241007,163700,2434185600,30350,30350,30350,30350,0
|
|
20241007,163600,2434185600,30350,30350,30350,30350,0
|
|
20241007,163500,2434185600,30350,30350,30350,30350,0
|
|
20241007,163400,2434185600,30350,30350,30350,30350,0
|
|
20241007,163300,2434185600,30350,30350,30350,30350,0
|
|
20241007,163200,2434185600,30350,30350,30350,30350,0
|
|
20241007,163100,2434185600,30350,30350,30350,30350,0
|
|
20241007,163000,2434185600,30350,30350,30350,30350,0
|
|
20241007,162900,2434185600,30350,30350,30350,30350,0
|
|
20241007,162800,2434185600,30350,30350,30350,30350,0
|
|
20241007,162700,2434185600,30350,30350,30350,30350,0
|
|
20241007,162600,2434185600,30350,30350,30350,30350,0
|
|
20241007,162500,2434185600,30350,30350,30350,30350,0
|
|
20241007,162400,2434185600,30350,30350,30350,30350,0
|
|
20241007,162300,2434185600,30350,30350,30350,30350,0
|
|
20241007,162200,2434185600,30350,30350,30350,30350,708
|
|
20241007,162100,2434185600,30350,30350,30350,30350,0
|
|
20241007,162000,2434185600,30350,30350,30350,30350,0
|
|
20241007,161900,2434185600,30350,30350,30350,30350,0
|
|
20241007,161800,2434185600,30350,30350,30350,30350,0
|
|
20241007,161700,2434185600,30350,30350,30350,30350,0
|
|
20241007,161600,2434185600,30350,30350,30350,30350,0
|
|
20241007,161500,2434185600,30350,30350,30350,30350,0
|
|
20241007,161400,2434185600,30350,30350,30350,30350,0
|
|
20241007,161300,2434185600,30350,30350,30350,30350,0
|
|
20241007,161200,2434185600,30350,30350,30350,30350,0
|
|
20241007,161100,2434185600,30350,30350,30350,30350,0
|
|
20241007,161000,2434185600,30350,30350,30350,30350,0
|
|
20241007,160900,2434185600,30350,30350,30350,30350,0
|
|
20241007,160800,2434185600,30350,30350,30350,30350,0
|
|
20241007,160700,2434185600,30350,30350,30350,30350,0
|
|
20241007,160600,2434185600,30350,30350,30350,30350,0
|
|
20241007,160500,2434185600,30350,30350,30350,30350,0
|
|
20241007,160400,2434185600,30350,30350,30350,30350,0
|
|
20241007,160300,2434185600,30350,30350,30350,30350,0
|
|
20241007,160200,2434185600,30350,30350,30350,30350,0
|
|
20241007,160100,2434185600,30350,30350,30350,30350,0
|
|
20241007,160000,2434185600,30350,30350,30350,30350,0
|
|
20241007,155900,2434185600,30350,30350,30350,30350,0
|
|
20241007,155800,2434185600,30350,30350,30350,30350,0
|
|
20241007,155700,2434185600,30350,30350,30350,30350,0
|
|
20241007,155600,2434185600,30350,30350,30350,30350,0
|
|
20241007,155500,2434185600,30350,30350,30350,30350,0
|
|
20241007,155400,2434185600,30350,30350,30350,30350,0
|
|
20241007,155300,2434185600,30350,30350,30350,30350,0
|
|
20241007,155200,2434185600,30350,30350,30350,30350,708
|
|
20241007,155100,2434185600,30350,30350,30350,30350,0
|
|
20241007,155000,2434185600,30350,30350,30350,30350,0
|
|
20241007,154900,2434185600,30350,30350,30350,30350,0
|
|
20241007,154800,2434185600,30350,30350,30350,30350,0
|
|
20241007,154700,2434185600,30350,30350,30350,30350,0
|
|
20241007,154600,2434185600,30350,30350,30350,30350,0
|
|
20241007,154500,2434185600,30350,30350,30350,30350,0
|
|
20241007,154400,2434185600,30350,30350,30350,30350,0
|
|
20241007,154300,2434185600,30350,30350,30350,30350,0
|
|
20241007,154200,2434185600,30350,30350,30350,30350,0
|
|
20241007,154100,2434185600,30350,30350,30350,30350,0
|
|
20241007,154000,2434185600,30350,30350,30350,30350,0
|
|
20241007,153900,2434185600,30350,30350,30350,30350,0
|
|
20241007,153800,2434185600,30350,30350,30350,30350,0
|
|
20241007,153700,2434185600,30350,30350,30350,30350,0
|
|
20241007,153600,2434185600,30350,30350,30350,30350,0
|
|
20241007,153500,2434185600,30350,30350,30350,30350,0
|
|
20241007,153400,2434185600,30350,30350,30350,30350,0
|
|
20241007,153300,2434185600,30350,30350,30350,30350,0
|
|
20241007,153200,2434185600,30350,30350,30350,30350,0
|
|
20241007,153100,2434185600,30350,30350,30350,30350,0
|
|
20241007,153000,2434185600,30350,30350,30350,30350,708
|
|
20241007,152900,2412697800,30300,30300,30300,30300,0
|
|
20241007,152800,2412697800,30300,30300,30300,30300,0
|
|
20241007,152700,2412697800,30300,30300,30300,30300,0
|
|
20241007,152600,2412697800,30300,30300,30300,30300,0
|
|
20241007,152500,2412697800,30300,30300,30300,30300,0
|
|
20241007,152400,2412697800,30300,30300,30300,30300,0
|
|
20241007,152300,2412697800,30300,30300,30300,30300,0
|
|
20241007,152200,2412697800,30300,30300,30300,30300,0
|
|
20241007,152100,2412697800,30300,30300,30300,30300,0
|
|
20241007,152000,2412697800,30300,30300,30300,30300,0
|
|
20241007,151900,2412697800,30300,30350,30400,30300,389
|
|
20241007,151800,2400908800,30300,30300,30300,30300,36
|
|
20241007,151700,2399818000,30300,30300,30400,30300,39
|
|
20241007,151600,2398635800,30300,30350,30400,30300,560
|
|
20241007,151500,2381640550,30350,30400,30400,30350,115
|
|
20241007,151400,2378145250,30350,30500,30500,30300,581
|
|
20241007,151300,2360516000,30500,30350,30500,30350,217
|
|
20241007,151200,2353929500,30350,30350,30500,30350,34
|
|
20241007,151100,2352893700,30350,30350,30500,30350,44
|
|
20241007,151000,2351553950,30350,30350,30500,30350,44
|
|
20241007,150900,2350212950,30350,30350,30400,30350,43
|
|
20241007,150800,2348907800,30400,30550,30550,30400,91
|
|
20241007,150700,2346139900,30550,30500,30550,30400,103
|
|
20241007,150600,2342998500,30400,30400,30400,30400,8
|
|
20241007,150500,2342755300,30550,30350,30550,30350,398
|
|
20241007,150400,2330628600,30350,30350,30350,30350,19
|
|
20241007,150300,2330051950,30350,30350,30350,30350,75
|
|
20241007,150200,2327775700,30350,30350,30400,30350,14
|
|
20241007,150100,2327350600,30350,30350,30350,30350,32
|
|
20241007,150000,2326379400,30350,30400,30400,30350,34
|
|
20241007,145900,2325347100,30450,30400,30450,30400,366
|
|
20241007,145800,2314219850,30400,30400,30450,30400,229
|
|
20241007,145700,2307247300,30450,30400,30450,30350,156
|
|
20241007,145600,2302510350,30350,30350,30400,30350,236
|
|
20241007,145500,2295337750,30400,30350,30400,30350,63
|
|
20241007,145400,2293423100,30400,30400,30400,30350,47
|
|
20241007,145300,2291994400,30350,30400,30400,30350,56
|
|
20241007,145200,2290293550,30400,30350,30400,30350,66
|
|
20241007,145100,2288287700,30400,30400,30400,30350,33
|
|
20241007,145000,2287285250,30400,30400,30400,30350,57
|
|
20241007,144900,2285552600,30400,30350,30400,30350,33
|
|
20241007,144800,2284550100,30400,30400,30400,30350,60
|
|
20241007,144700,2282727050,30350,30350,30400,30350,35
|
|
20241007,144600,2281663850,30350,30400,30450,30350,157
|
|
20241007,144500,2276892800,30400,30450,30450,30400,64
|
|
20241007,144400,2274945550,30450,30400,30450,30400,70
|
|
20241007,144300,2272814900,30400,30400,30450,30400,41
|
|
20241007,144200,2271567300,30400,30450,30450,30400,44
|
|
20241007,144100,2270228250,30400,30400,30400,30400,8
|
|
20241007,144000,2269985050,30400,30400,30450,30400,60
|
|
20241007,143900,2268160150,30400,30400,30450,30400,60
|
|
20241007,143800,2266334750,30400,30500,30500,30400,317
|
|
20241007,143700,2256683950,30450,30450,30500,30450,25
|
|
20241007,143600,2255921800,30450,30500,30500,30450,34
|
|
20241007,143500,2254885050,30450,30500,30500,30450,27
|
|
20241007,143400,2254061900,30500,30500,30550,30500,30
|
|
20241007,143300,2253146500,30500,30550,30550,30500,331
|
|
20241007,143200,2243050600,30500,30550,30550,30500,29
|
|
20241007,143100,2242165300,30500,30500,30550,30500,46
|
|
20241007,143000,2240760800,30500,30500,30600,30500,57
|
|
20241007,142900,2239019750,30600,30550,30600,30500,162
|
|
20241007,142800,2234068700,30500,30500,30550,30500,32
|
|
20241007,142700,2233091450,30500,30550,30550,30500,66
|
|
20241007,142600,2231075550,30550,30500,30550,30500,11
|
|
20241007,142500,2230739750,30550,30550,30550,30500,47
|
|
20241007,142400,2229304600,30500,30550,30550,30500,28
|
|
20241007,142300,2228449500,30500,30550,30550,30500,53
|
|
20241007,142200,2226832050,30550,30500,30550,30500,10
|
|
20241007,142100,2226526700,30550,30550,30550,30550,22
|
|
20241007,142000,2225854600,30500,30550,30550,30500,23
|
|
20241007,141900,2225152000,30500,30550,30550,30500,31
|
|
20241007,141800,2224205150,30550,30500,30550,30500,9
|
|
20241007,141700,2223930250,30450,30500,30550,30450,20
|
|
20241007,141600,2223319500,30550,30500,30550,30450,28
|
|
20241007,141500,2222465400,30450,30500,30500,30450,40
|
|
20241007,141400,2221245650,30500,30500,30500,30500,188
|
|
20241007,141300,2215511650,30550,30450,30550,30450,62
|
|
20241007,141200,2213620150,30500,30500,30500,30450,27
|
|
20241007,141100,2212796700,30450,30500,30500,30450,37
|
|
20241007,141000,2211668250,30550,30550,30550,30500,725
|
|
20241007,140900,2189519700,30500,30500,30550,30500,45
|
|
20241007,140800,2188146000,30550,30550,30550,30550,12
|
|
20241007,140700,2187779400,30500,30450,30500,30450,19
|
|
20241007,140600,2187200450,30500,30500,30500,30450,26
|
|
20241007,140500,2186407500,30550,30550,30550,30550,16
|
|
20241007,140400,2185918700,30500,30550,30550,30500,99
|
|
20241007,140300,2182898000,30500,30550,30550,30500,11
|
|
20241007,140200,2182562100,30550,30550,30550,30550,20
|
|
20241007,140100,2181951100,30550,30550,30550,30550,24
|
|
20241007,140000,2181217900,30500,30550,30550,30500,108
|
|
20241007,135900,2177923550,30550,30550,30550,30550,15
|
|
20241007,135800,2177465300,30500,30500,30550,30500,49
|
|
20241007,135700,2175969300,30500,30550,30550,30500,21
|
|
20241007,135600,2175327800,30550,30550,30550,30550,0
|
|
20241007,135500,2175327800,30550,30500,30550,30500,30
|
|
20241007,135400,2174411350,30550,30550,30550,30500,23
|
|
20241007,135300,2173708900,30500,30500,30500,30450,76
|
|
20241007,135200,2171390950,30450,30500,30500,30450,149
|
|
20241007,135100,2166846500,30550,30550,30550,30500,23
|
|
20241007,135000,2166143900,30550,30500,30550,30500,28
|
|
20241007,134900,2165288650,30550,30550,30550,30550,7
|
|
20241007,134800,2165074800,30600,30550,30600,30550,37
|
|
20241007,134700,2163944050,30550,30550,30550,30550,25
|
|
20241007,134600,2163180300,30550,30600,30600,30550,1128
|
|
20241007,134500,2128718850,30600,30600,30600,30600,13
|
|
20241007,134400,2128321050,30650,30600,30650,30600,19
|
|
20241007,134300,2127738750,30600,30600,30600,30600,91
|
|
20241007,134200,2124954150,30600,30600,30650,30600,133
|
|
20241007,134100,2120883450,30600,30600,30600,30600,30
|
|
20241007,134000,2119965450,30650,30600,30650,30600,69
|
|
20241007,133900,2117853300,30600,30600,30600,30600,222
|
|
20241007,133800,2111060100,30600,30600,30600,30600,65
|
|
20241007,133700,2109071100,30600,30600,30600,30500,163
|
|
20241007,133600,2104098300,30500,30600,30650,30500,4287
|
|
20241007,133500,1972924600,30550,30500,30550,30500,23
|
|
20241007,133400,1972222000,30600,30600,30600,30550,727
|
|
20241007,133300,1950009250,30550,30600,30600,30550,451
|
|
20241007,133200,1936225900,30600,30600,30600,30550,298
|
|
20241007,133100,1927112300,30550,30600,30600,30550,110
|
|
20241007,133000,1923748700,30550,30550,30600,30500,1827
|
|
20241007,132900,1867912800,30500,30500,30550,30450,3800
|
|
20241007,132800,1752012550,30500,30450,30500,30450,94
|
|
20241007,132700,1749147150,30450,30500,30500,30450,164
|
|
20241007,132600,1744150200,30450,30450,30450,30450,35
|
|
20241007,132500,1743084450,30450,30450,30450,30450,417
|
|
20241007,132400,1730386800,30450,30450,30450,30400,104
|
|
20241007,132300,1727220150,30450,30450,30450,30450,156
|
|
20241007,132200,1722469950,30450,30450,30450,30450,91
|
|
20241007,132100,1719699000,30450,30450,30450,30400,708
|
|
20241007,132000,1698174800,30450,30450,30450,30450,203
|
|
20241007,131900,1691993450,30450,30500,30500,30400,119
|
|
20241007,131800,1688372850,30500,30450,30500,30400,1918
|
|
20241007,131700,1629959250,30450,30400,30450,30400,245
|
|
20241007,131600,1622499550,30400,30450,30450,30400,78
|
|
20241007,131500,1620124750,30400,30450,30450,30400,411
|
|
20241007,131400,1607612800,30400,30350,30400,30350,518
|
|
20241007,131300,1591891000,30350,30350,30450,30350,3347
|
|
20241007,131200,1490169500,30400,30400,30400,30350,41
|
|
20241007,131100,1488923500,30350,30400,30400,30350,23
|
|
20241007,131000,1488224900,30400,30350,30400,30350,21
|
|
20241007,130900,1487586650,30400,30400,30400,30350,116
|
|
20241007,130800,1484062750,30350,30400,30400,30350,338
|
|
20241007,130700,1473803700,30400,30400,30400,30400,37
|
|
20241007,130600,1472678900,30400,30400,30400,30350,136
|
|
20241007,130500,1468544550,30350,30400,30400,30350,18
|
|
20241007,130400,1467997550,30400,30350,30400,30350,33
|
|
20241007,130300,1466995250,30400,30400,30400,30350,77
|
|
20241007,130200,1464657000,30350,30350,30400,30350,85
|
|
20241007,130100,1462075700,30400,30400,30400,30400,23
|
|
20241007,130000,1461376500,30400,30400,30400,30400,31
|
|
20241007,125900,1460434100,30400,30400,30400,30400,40
|
|
20241007,125800,1459218100,30350,30350,30400,30350,175
|
|
20241007,125700,1453906500,30350,30350,30400,30350,481
|
|
20241007,125600,1439305850,30400,30400,30400,30400,35
|
|
20241007,125500,1438241850,30350,30350,30400,30350,26
|
|
20241007,125400,1437451950,30400,30400,30400,30400,41
|
|
20241007,125300,1436205550,30400,30350,30400,30350,123
|
|
20241007,125200,1432466650,30350,30400,30400,30350,36
|
|
20241007,125100,1431372300,30400,30400,30400,30400,59
|
|
20241007,125000,1429578700,30400,30400,30400,30400,37
|
|
20241007,124900,1428453900,30400,30350,30400,30350,73
|
|
20241007,124800,1426237450,30400,30400,30400,30400,55
|
|
20241007,124700,1424565450,30400,30350,30400,30350,8
|
|
20241007,124600,1424322300,30400,30350,30400,30350,65
|
|
20241007,124500,1422346800,30350,30350,30400,30350,20
|
|
20241007,124400,1421739200,30400,30350,30400,30350,162
|
|
20241007,124300,1416819950,30350,30400,30400,30350,198
|
|
20241007,124200,1410808600,30400,30400,30400,30400,16
|
|
20241007,124100,1410322200,30350,30400,30400,30350,78
|
|
20241007,124000,1407954550,30400,30400,30400,30400,36
|
|
20241007,123900,1406860150,30350,30400,30400,30350,24
|
|
20241007,123800,1406130800,30350,30400,30400,30350,3
|
|
20241007,123700,1406039700,30400,30400,30400,30400,7
|
|
20241007,123600,1405826900,30350,30300,30350,30300,2337
|
|
20241007,123500,1334899200,30350,30350,30350,30350,16
|
|
20241007,123400,1334413600,30350,30350,30350,30350,12
|
|
20241007,123300,1334049400,30350,30350,30350,30350,38
|
|
20241007,123200,1332896100,30300,30300,30300,30300,0
|
|
20241007,123100,1332896100,30300,30300,30350,30300,159
|
|
20241007,123000,1328078000,30350,30350,30350,30350,11
|
|
20241007,122900,1327744150,30300,30350,30350,30300,224
|
|
20241007,122800,1320956700,30350,30300,30350,30300,112
|
|
20241007,122700,1317562700,30350,30350,30350,30350,36
|
|
20241007,122600,1316470100,30350,30300,30350,30300,36
|
|
20241007,122500,1315379250,30350,30350,30350,30350,108
|
|
20241007,122400,1312101450,30350,30350,30350,30350,7
|
|
20241007,122300,1311889000,30350,30350,30350,30300,119
|
|
20241007,122200,1308281650,30350,30300,30350,30300,68
|
|
20241007,122100,1306218050,30300,30350,30350,30300,22
|
|
20241007,122000,1305551050,30300,30250,30300,30250,530
|
|
20241007,121900,1289493050,30300,30300,30300,30300,7
|
|
20241007,121800,1289280950,30300,30300,30300,30300,8
|
|
20241007,121700,1289038550,30300,30300,30300,30300,35
|
|
20241007,121600,1287978050,30300,30300,30300,30300,7
|
|
20241007,121500,1287765950,30300,30300,30300,30300,8
|
|
20241007,121400,1287523550,30300,30250,30300,30250,28
|
|
20241007,121300,1286676200,30300,30300,30300,30300,15
|
|
20241007,121200,1286221700,30250,30300,30300,30250,16
|
|
20241007,121100,1285736950,30250,30300,30300,30250,15
|
|
20241007,121000,1285282700,30300,30300,30300,30300,451
|
|
20241007,120900,1271617400,30300,30300,30300,30300,7
|
|
20241007,120800,1271405300,30300,30300,30300,30300,241
|
|
20241007,120700,1264103000,30350,30350,30350,30350,16
|
|
20241007,120600,1263617400,30350,30350,30350,30350,25
|
|
20241007,120500,1262858650,30300,30350,30350,30300,78
|
|
20241007,120400,1260491500,30350,30350,30350,30350,16
|
|
20241007,120300,1260005900,30350,30350,30350,30350,19
|
|
20241007,120200,1259429250,30300,30300,30300,30300,2
|
|
20241007,120100,1259368650,30350,30250,30350,30250,63
|
|
20241007,120000,1257459500,30300,30250,30350,30250,339
|
|
20241007,115900,1247200300,30300,30250,30300,30250,23
|
|
20241007,115800,1246503450,30300,30300,30300,30300,15
|
|
20241007,115700,1246048950,30250,30300,30300,30250,65
|
|
20241007,115600,1244080200,30300,30300,30300,30250,40
|
|
20241007,115500,1242868250,30300,30250,30300,30250,220
|
|
20241007,115400,1236202350,30300,30300,30300,30250,73
|
|
20241007,115300,1233990500,30250,30300,30300,30250,639
|
|
20241007,115200,1214659000,30250,30300,30300,30250,133
|
|
20241007,115100,1210629150,30300,30300,30300,30300,11
|
|
20241007,115000,1210295850,30250,30300,30350,30250,261
|
|
20241007,114900,1202398000,30300,30300,30350,30300,16
|
|
20241007,114800,1201912800,30300,30350,30350,30300,11
|
|
20241007,114700,1201579150,30350,30350,30350,30350,21
|
|
20241007,114600,1200941800,30300,30300,30300,30300,5
|
|
20241007,114500,1200790300,30300,30350,30350,30250,163
|
|
20241007,114400,1195851300,30300,30300,30300,30250,67
|
|
20241007,114300,1193821550,30300,30300,30350,30300,54
|
|
20241007,114200,1192184150,30300,30300,30350,30300,168
|
|
20241007,114100,1187086150,30250,30350,30350,30250,1177
|
|
20241007,114000,1151414400,30300,30350,30350,30300,8
|
|
20241007,113900,1151171650,30300,30300,30350,30250,358
|
|
20241007,113800,1140320150,30250,30250,30300,30200,656
|
|
20241007,113700,1120448000,30250,30250,30250,30250,213
|
|
20241007,113600,1114004750,30250,30200,30250,30200,114
|
|
20241007,113500,1110561800,30150,30150,30150,30150,1
|
|
20241007,113400,1110531650,30200,30200,30200,30200,8
|
|
20241007,113300,1110290050,30200,30200,30200,30200,75
|
|
20241007,113200,1108025050,30200,30200,30200,30150,8
|
|
20241007,113100,1107783500,30200,30200,30200,30200,8
|
|
20241007,113000,1107541900,30150,30200,30200,30150,15
|
|
20241007,112900,1107089100,30200,30200,30200,30200,31
|
|
20241007,112800,1106152900,30200,30200,30200,30200,57
|
|
20241007,112700,1104431500,30150,30200,30200,30150,124
|
|
20241007,112600,1100687400,30150,30200,30200,30150,59
|
|
20241007,112500,1098905750,30200,30200,30200,30200,113
|
|
20241007,112400,1095493150,30200,30200,30200,30150,238
|
|
20241007,112300,1088315550,30200,30150,30200,30150,29
|
|
20241007,112200,1087440000,30200,30150,30200,30150,65
|
|
20241007,112100,1085477200,30250,30200,30250,30200,30
|
|
20241007,112000,1084570200,30200,30200,30200,30200,21
|
|
20241007,111900,1083936000,30200,30200,30200,30200,6
|
|
20241007,111800,1083754800,30200,30200,30200,30200,275
|
|
20241007,111700,1075449800,30200,30200,30200,30200,1
|
|
20241007,111600,1075419600,30150,30250,30250,30150,28
|
|
20241007,111500,1074573950,30200,30200,30200,30200,3
|
|
20241007,111400,1074483350,30200,30200,30200,30200,5
|
|
20241007,111300,1074332350,30150,30150,30200,30150,12
|
|
20241007,111200,1073970050,30200,30250,30250,30200,34
|
|
20241007,111100,1072942850,30200,30200,30200,30200,13
|
|
20241007,111000,1072550250,30200,30150,30200,30150,4
|
|
20241007,110900,1072429500,30200,30200,30200,30150,525
|
|
20241007,110800,1056575750,30250,30250,30250,30150,1798
|
|
20241007,110700,1002264700,30300,30300,30300,30250,10
|
|
20241007,110600,1001961750,30300,30300,30300,30300,34
|
|
20241007,110500,1000931550,30250,30250,30300,30250,5
|
|
20241007,110400,1000780250,30250,30300,30300,30250,7
|
|
20241007,110300,1000568400,30300,30250,30300,30250,240
|
|
20241007,110200,993298250,30250,30250,30250,30250,182
|
|
20241007,110100,987792750,30250,30200,30250,30200,9
|
|
20241007,110000,987520550,30200,30200,30200,30200,2
|
|
20241007,105900,987460150,30200,30200,30200,30200,18
|
|
20241007,105800,986916550,30150,30150,30150,30150,3
|
|
20241007,105700,986826100,30150,30200,30250,30150,125
|
|
20241007,105600,983049900,30150,30150,30150,30150,10
|
|
20241007,105500,982748400,30150,30200,30200,30150,8
|
|
20241007,105400,982506850,30150,30150,30150,30150,6
|
|
20241007,105300,982325950,30100,30150,30150,30100,15
|
|
20241007,105200,981874400,30150,30100,30150,30100,10
|
|
20241007,105100,981573050,30100,30150,30150,30100,24
|
|
20241007,105000,980850250,30100,30150,30150,30100,193
|
|
20241007,104900,975031650,30200,30200,30200,30200,7
|
|
20241007,104800,974820250,30200,30300,30300,30200,90
|
|
20241007,104700,972100250,30300,30200,30300,30200,387
|
|
20241007,104600,960395650,30200,30250,30350,30200,53
|
|
20241007,104500,958789500,30350,30300,30350,30200,407
|
|
20241007,104400,946458850,30300,30300,30300,30300,159
|
|
20241007,104300,941641150,30300,30250,30300,30250,39
|
|
20241007,104200,940459550,30250,30250,30300,30200,72
|
|
20241007,104100,938280000,30250,30250,30250,30250,4
|
|
20241007,104000,938159000,30250,30200,30250,30200,14
|
|
20241007,103900,937735550,30200,30250,30300,30200,51
|
|
20241007,103800,936192500,30200,30250,30300,30200,259
|
|
20241007,103700,928353900,30200,30250,30250,30200,176
|
|
20241007,103600,923030050,30200,30300,30350,30200,1879
|
|
20241007,103500,866153200,30250,30250,30300,30250,207
|
|
20241007,103400,859881350,30250,30300,30300,30250,96
|
|
20241007,103300,856972750,30250,30250,30300,30200,271
|
|
20241007,103200,848773200,30200,30200,30200,30200,4
|
|
20241007,103100,848652400,30200,30250,30250,30200,282
|
|
20241007,103000,840122100,30200,30200,30200,30150,14
|
|
20241007,102900,839699500,30150,30200,30250,30150,381
|
|
20241007,102800,828192650,30200,30250,30300,30200,57
|
|
20241007,102700,826468000,30250,30300,30300,30250,37
|
|
20241007,102600,825347750,30300,30250,30300,30200,103
|
|
20241007,102500,822232950,30300,30300,30300,30200,54
|
|
20241007,102400,820597550,30150,30200,30300,30150,1838
|
|
20241007,102300,764942100,30150,30150,30150,30150,6
|
|
20241007,102200,764761200,30150,30200,30250,30150,125
|
|
20241007,102100,760986000,30150,30200,30200,30150,10
|
|
20241007,102000,760684150,30150,30150,30150,30150,33
|
|
20241007,101900,759689200,30150,30200,30250,30150,75
|
|
20241007,101800,757421450,30200,30250,30250,30200,44
|
|
20241007,101700,756092300,30200,30200,30200,30200,80
|
|
20241007,101600,753676300,30200,30200,30200,30200,31
|
|
20241007,101500,752740100,30250,30250,30250,30200,103
|
|
20241007,101400,749625500,30200,30250,30250,30200,42
|
|
20241007,101300,748355200,30200,30200,30250,30200,41
|
|
20241007,101200,747115250,30200,30250,30250,30200,211
|
|
20241007,101100,740732650,30200,30250,30250,30200,46
|
|
20241007,101000,739341400,30250,30200,30250,30200,168
|
|
20241007,100900,734259650,30200,30200,30250,30200,152
|
|
20241007,100800,729668550,30150,30200,30200,30150,160
|
|
20241007,100700,724836700,30200,30200,30200,30150,106
|
|
20241007,100600,721639850,30200,30150,30200,30150,34
|
|
20241007,100500,720613300,30200,30100,30200,30100,4
|
|
20241007,100400,720492800,30150,30050,30150,30000,1398
|
|
20241007,100300,678408850,30050,30100,30100,30050,82
|
|
20241007,100200,675943900,30050,30050,30050,30050,39
|
|
20241007,100100,674771950,30100,30000,30100,30000,312
|
|
20241007,100000,665411500,30000,30100,30100,30000,405
|
|
20241007,095900,653247350,30050,30050,30050,30050,18
|
|
20241007,095800,652706450,30050,30050,30100,30000,193
|
|
20241007,095700,646898250,30050,30000,30050,30000,5
|
|
20241007,095600,646748200,30000,30100,30100,30000,20
|
|
20241007,095500,646146500,30100,30000,30100,30000,75
|
|
20241007,095400,643892200,30050,30050,30050,30050,64
|
|
20241007,095300,641969000,30100,30050,30100,30050,4
|
|
20241007,095200,641848750,30050,30050,30050,30050,5
|
|
20241007,095100,641698500,30050,30100,30100,30050,208
|
|
20241007,095000,635445350,30050,30050,30050,30050,3
|
|
20241007,094900,635355200,30050,30050,30100,30050,19
|
|
20241007,094800,634783500,30100,30050,30100,30050,25
|
|
20241007,094700,634032200,30100,30050,30100,30050,44
|
|
20241007,094600,632708000,30050,30150,30150,30050,31
|
|
20241007,094500,631775950,30100,30100,30100,30100,267
|
|
20241007,094400,623739250,30100,30000,30100,30000,215
|
|
20241007,094300,617278650,30000,30050,30050,30000,413
|
|
20241007,094200,604868100,30050,30050,30050,30050,4
|
|
20241007,094100,604747900,30100,30100,30100,30050,518
|
|
20241007,094000,589160100,30100,30100,30100,30100,13
|
|
20241007,093900,588768800,30150,30150,30150,30100,8
|
|
20241007,093800,588527750,30250,30200,30250,30200,20
|
|
20241007,093700,587923050,30250,30250,30250,30250,17
|
|
20241007,093600,587408800,30200,30250,30250,30200,101
|
|
20241007,093500,584353600,30200,30200,30200,30200,106
|
|
20241007,093400,581152400,30050,30250,30250,30050,2039
|
|
20241007,093300,519684400,30250,30250,30250,30200,190
|
|
20241007,093200,513937100,30250,30250,30300,30200,311
|
|
20241007,093100,504521200,30200,30200,30250,30200,78
|
|
20241007,093000,502162550,30250,30250,30250,30200,136
|
|
20241007,092900,498049050,30250,30250,30300,30250,111
|
|
20241007,092800,494687750,30200,30300,30300,30200,47
|
|
20241007,092700,493266050,30250,30250,30300,30200,161
|
|
20241007,092600,488395450,30250,30150,30250,30150,1098
|
|
20241007,092500,455258450,30200,30200,30200,30150,28
|
|
20241007,092400,454413150,30200,30200,30200,30150,134
|
|
20241007,092300,450371350,30200,30200,30250,30200,321
|
|
20241007,092200,440675400,30250,30250,30250,30200,139
|
|
20241007,092100,436471300,30200,30250,30250,30200,149
|
|
20241007,092000,431966550,30200,30250,30250,30200,283
|
|
20241007,091900,423408350,30250,30250,30250,30200,532
|
|
20241007,091800,407335900,30250,30250,30300,30250,537
|
|
20241007,091700,391090850,30300,30200,30300,30200,419
|
|
20241007,091600,378417300,30250,30250,30300,30200,213
|
|
20241007,091500,371972250,30300,30250,30400,30200,3013
|
|
20241007,091400,280761100,30250,30150,30300,30100,1025
|
|
20241007,091300,249800050,30150,30050,30150,30050,439
|
|
20241007,091200,236571000,30100,30000,30100,29950,1086
|
|
20241007,091100,203981350,30000,29950,30000,29950,571
|
|
20241007,091000,186868250,29950,29850,30000,29850,2037
|
|
20241007,090900,125909800,29850,29700,29850,29700,2011
|
|
20241007,090800,66009450,29650,29700,29700,29650,3
|
|
20241007,090700,65920450,29700,29750,29750,29700,77
|
|
20241007,090600,63633500,29800,29800,29800,29800,27
|
|
20241007,090500,62828900,29750,29800,29800,29700,608
|
|
20241007,090400,44730550,29650,29700,29800,29650,886
|
|
20241007,090300,18409300,29800,29800,29800,29800,27
|
|
20241007,090200,17604700,29800,29800,29850,29800,65
|
|
20241007,090100,15667050,29850,29800,29850,29700,100
|
|
20241007,090000,12695900,29900,29800,29900,29750,426
|