723 lines
38 KiB
CSV
723 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,210000,1562675050,44950,44950,44950,44950,432
|
|
20241007,205900,1562675050,44950,44950,44950,44950,0
|
|
20241007,205800,1562675050,44950,44950,44950,44950,0
|
|
20241007,205700,1562675050,44950,44950,44950,44950,0
|
|
20241007,205600,1562675050,44950,44950,44950,44950,0
|
|
20241007,205500,1562675050,44950,44950,44950,44950,0
|
|
20241007,205400,1562675050,44950,44950,44950,44950,0
|
|
20241007,205300,1562675050,44950,44950,44950,44950,0
|
|
20241007,205200,1562675050,44950,44950,44950,44950,0
|
|
20241007,205100,1562675050,44950,44950,44950,44950,0
|
|
20241007,205000,1562675050,44950,44950,44950,44950,0
|
|
20241007,204900,1562675050,44950,44950,44950,44950,0
|
|
20241007,204800,1562675050,44950,44950,44950,44950,0
|
|
20241007,204700,1562675050,44950,44950,44950,44950,0
|
|
20241007,204600,1562675050,44950,44950,44950,44950,0
|
|
20241007,204500,1562675050,44950,44950,44950,44950,0
|
|
20241007,204400,1562675050,44950,44950,44950,44950,0
|
|
20241007,204300,1562675050,44950,44950,44950,44950,0
|
|
20241007,204200,1562675050,44950,44950,44950,44950,0
|
|
20241007,204100,1562675050,44950,44950,44950,44950,0
|
|
20241007,204000,1562675050,44950,44950,44950,44950,0
|
|
20241007,203900,1562675050,44950,44950,44950,44950,0
|
|
20241007,203800,1562675050,44950,44950,44950,44950,0
|
|
20241007,203700,1562675050,44950,44950,44950,44950,0
|
|
20241007,203600,1562675050,44950,44950,44950,44950,0
|
|
20241007,203500,1562675050,44950,44950,44950,44950,0
|
|
20241007,203400,1562675050,44950,44950,44950,44950,0
|
|
20241007,203300,1562675050,44950,44950,44950,44950,0
|
|
20241007,203200,1562675050,44950,44950,44950,44950,0
|
|
20241007,203100,1562675050,44950,44950,44950,44950,0
|
|
20241007,203000,1562675050,44950,44950,44950,44950,432
|
|
20241007,202900,1562675050,44950,44950,44950,44950,0
|
|
20241007,202800,1562675050,44950,44950,44950,44950,0
|
|
20241007,202700,1562675050,44950,44950,44950,44950,0
|
|
20241007,202600,1562675050,44950,44950,44950,44950,0
|
|
20241007,202500,1562675050,44950,44950,44950,44950,0
|
|
20241007,202400,1562675050,44950,44950,44950,44950,0
|
|
20241007,202300,1562675050,44950,44950,44950,44950,0
|
|
20241007,202200,1562675050,44950,44950,44950,44950,0
|
|
20241007,202100,1562675050,44950,44950,44950,44950,0
|
|
20241007,202000,1562675050,44950,44950,44950,44950,0
|
|
20241007,201900,1562675050,44950,44950,44950,44950,0
|
|
20241007,201800,1562675050,44950,44950,44950,44950,0
|
|
20241007,201700,1562675050,44950,44950,44950,44950,0
|
|
20241007,201600,1562675050,44950,44950,44950,44950,0
|
|
20241007,201500,1562675050,44950,44950,44950,44950,0
|
|
20241007,201400,1562675050,44950,44950,44950,44950,0
|
|
20241007,201300,1562675050,44950,44950,44950,44950,0
|
|
20241007,201200,1562675050,44950,44950,44950,44950,0
|
|
20241007,201100,1562675050,44950,44950,44950,44950,0
|
|
20241007,201000,1562675050,44950,44950,44950,44950,0
|
|
20241007,200900,1562675050,44950,44950,44950,44950,0
|
|
20241007,200800,1562675050,44950,44950,44950,44950,0
|
|
20241007,200700,1562675050,44950,44950,44950,44950,0
|
|
20241007,200600,1562675050,44950,44950,44950,44950,0
|
|
20241007,200500,1562675050,44950,44950,44950,44950,0
|
|
20241007,200400,1562675050,44950,44950,44950,44950,0
|
|
20241007,200300,1562675050,44950,44950,44950,44950,0
|
|
20241007,200200,1562675050,44950,44950,44950,44950,0
|
|
20241007,200100,1562675050,44950,44950,44950,44950,0
|
|
20241007,200000,1562675050,44950,44950,44950,44950,432
|
|
20241007,195900,1562675050,44950,44950,44950,44950,0
|
|
20241007,195800,1562675050,44950,44950,44950,44950,0
|
|
20241007,195700,1562675050,44950,44950,44950,44950,0
|
|
20241007,195600,1562675050,44950,44950,44950,44950,0
|
|
20241007,195500,1562675050,44950,44950,44950,44950,0
|
|
20241007,195400,1562675050,44950,44950,44950,44950,0
|
|
20241007,195300,1562675050,44950,44950,44950,44950,0
|
|
20241007,195200,1562675050,44950,44950,44950,44950,0
|
|
20241007,195100,1562675050,44950,44950,44950,44950,0
|
|
20241007,195000,1562675050,44950,44950,44950,44950,0
|
|
20241007,194900,1562675050,44950,44950,44950,44950,0
|
|
20241007,194800,1562675050,44950,44950,44950,44950,0
|
|
20241007,194700,1562675050,44950,44950,44950,44950,0
|
|
20241007,194600,1562675050,44950,44950,44950,44950,0
|
|
20241007,194500,1562675050,44950,44950,44950,44950,0
|
|
20241007,194400,1562675050,44950,44950,44950,44950,0
|
|
20241007,194300,1562675050,44950,44950,44950,44950,0
|
|
20241007,194200,1562675050,44950,44950,44950,44950,0
|
|
20241007,194100,1562675050,44950,44950,44950,44950,0
|
|
20241007,194000,1562675050,44950,44950,44950,44950,0
|
|
20241007,193900,1562675050,44950,44950,44950,44950,0
|
|
20241007,193800,1562675050,44950,44950,44950,44950,0
|
|
20241007,193700,1562675050,44950,44950,44950,44950,0
|
|
20241007,193600,1562675050,44950,44950,44950,44950,0
|
|
20241007,193500,1562675050,44950,44950,44950,44950,0
|
|
20241007,193400,1562675050,44950,44950,44950,44950,0
|
|
20241007,193300,1562675050,44950,44950,44950,44950,0
|
|
20241007,193200,1562675050,44950,44950,44950,44950,0
|
|
20241007,193100,1562675050,44950,44950,44950,44950,0
|
|
20241007,193000,1562675050,44950,44950,44950,44950,432
|
|
20241007,192900,1562675050,44950,44950,44950,44950,0
|
|
20241007,192800,1562675050,44950,44950,44950,44950,0
|
|
20241007,192700,1562675050,44950,44950,44950,44950,0
|
|
20241007,192600,1562675050,44950,44950,44950,44950,0
|
|
20241007,192500,1562675050,44950,44950,44950,44950,0
|
|
20241007,192400,1562675050,44950,44950,44950,44950,0
|
|
20241007,192300,1562675050,44950,44950,44950,44950,0
|
|
20241007,192200,1562675050,44950,44950,44950,44950,0
|
|
20241007,192100,1562675050,44950,44950,44950,44950,0
|
|
20241007,192000,1562675050,44950,44950,44950,44950,0
|
|
20241007,191900,1562675050,44950,44950,44950,44950,0
|
|
20241007,191800,1562675050,44950,44950,44950,44950,0
|
|
20241007,191700,1562675050,44950,44950,44950,44950,0
|
|
20241007,191600,1562675050,44950,44950,44950,44950,0
|
|
20241007,191500,1562675050,44950,44950,44950,44950,0
|
|
20241007,191400,1562675050,44950,44950,44950,44950,0
|
|
20241007,191300,1562675050,44950,44950,44950,44950,0
|
|
20241007,191200,1562675050,44950,44950,44950,44950,0
|
|
20241007,191100,1562675050,44950,44950,44950,44950,0
|
|
20241007,191000,1562675050,44950,44950,44950,44950,0
|
|
20241007,190900,1562675050,44950,44950,44950,44950,0
|
|
20241007,190800,1562675050,44950,44950,44950,44950,0
|
|
20241007,190700,1562675050,44950,44950,44950,44950,0
|
|
20241007,190600,1562675050,44950,44950,44950,44950,0
|
|
20241007,190500,1562675050,44950,44950,44950,44950,0
|
|
20241007,190400,1562675050,44950,44950,44950,44950,0
|
|
20241007,190300,1562675050,44950,44950,44950,44950,0
|
|
20241007,190200,1562675050,44950,44950,44950,44950,0
|
|
20241007,190100,1562675050,44950,44950,44950,44950,0
|
|
20241007,190000,1562675050,44950,44950,44950,44950,432
|
|
20241007,185900,1562675050,44950,44950,44950,44950,0
|
|
20241007,185800,1562675050,44950,44950,44950,44950,0
|
|
20241007,185700,1562675050,44950,44950,44950,44950,0
|
|
20241007,185600,1562675050,44950,44950,44950,44950,0
|
|
20241007,185500,1562675050,44950,44950,44950,44950,0
|
|
20241007,185400,1562675050,44950,44950,44950,44950,0
|
|
20241007,185300,1562675050,44950,44950,44950,44950,0
|
|
20241007,185200,1562675050,44950,44950,44950,44950,0
|
|
20241007,185100,1562675050,44950,44950,44950,44950,0
|
|
20241007,185000,1562675050,44950,44950,44950,44950,0
|
|
20241007,184900,1562675050,44950,44950,44950,44950,0
|
|
20241007,184800,1562675050,44950,44950,44950,44950,0
|
|
20241007,184700,1562675050,44950,44950,44950,44950,0
|
|
20241007,184600,1562675050,44950,44950,44950,44950,0
|
|
20241007,184500,1562675050,44950,44950,44950,44950,0
|
|
20241007,184400,1562675050,44950,44950,44950,44950,0
|
|
20241007,184300,1562675050,44950,44950,44950,44950,0
|
|
20241007,184200,1562675050,44950,44950,44950,44950,0
|
|
20241007,184100,1562675050,44950,44950,44950,44950,0
|
|
20241007,184000,1562675050,44950,44950,44950,44950,0
|
|
20241007,183900,1562675050,44950,44950,44950,44950,0
|
|
20241007,183800,1562675050,44950,44950,44950,44950,0
|
|
20241007,183700,1562675050,44950,44950,44950,44950,0
|
|
20241007,183600,1562675050,44950,44950,44950,44950,0
|
|
20241007,183500,1562675050,44950,44950,44950,44950,0
|
|
20241007,183400,1562675050,44950,44950,44950,44950,0
|
|
20241007,183300,1562675050,44950,44950,44950,44950,0
|
|
20241007,183200,1562675050,44950,44950,44950,44950,0
|
|
20241007,183100,1562675050,44950,44950,44950,44950,0
|
|
20241007,183000,1562675050,44950,44950,44950,44950,432
|
|
20241007,182900,1562675050,44950,44950,44950,44950,0
|
|
20241007,182800,1562675050,44950,44950,44950,44950,0
|
|
20241007,182700,1562675050,44950,44950,44950,44950,0
|
|
20241007,182600,1562675050,44950,44950,44950,44950,0
|
|
20241007,182500,1562675050,44950,44950,44950,44950,0
|
|
20241007,182400,1562675050,44950,44950,44950,44950,0
|
|
20241007,182300,1562675050,44950,44950,44950,44950,0
|
|
20241007,182200,1562675050,44950,44950,44950,44950,0
|
|
20241007,182100,1562675050,44950,44950,44950,44950,0
|
|
20241007,182000,1562675050,44950,44950,44950,44950,0
|
|
20241007,181900,1562675050,44950,44950,44950,44950,0
|
|
20241007,181800,1562675050,44950,44950,44950,44950,0
|
|
20241007,181700,1562675050,44950,44950,44950,44950,0
|
|
20241007,181600,1562675050,44950,44950,44950,44950,0
|
|
20241007,181500,1562675050,44950,44950,44950,44950,0
|
|
20241007,181400,1562675050,44950,44950,44950,44950,0
|
|
20241007,181300,1562675050,44950,44950,44950,44950,0
|
|
20241007,181200,1562675050,44950,44950,44950,44950,0
|
|
20241007,181100,1562675050,44950,44950,44950,44950,0
|
|
20241007,181000,1562675050,44950,44950,44950,44950,0
|
|
20241007,180900,1562675050,44950,44950,44950,44950,0
|
|
20241007,180800,1562675050,44950,44950,44950,44950,0
|
|
20241007,180700,1562675050,44950,44950,44950,44950,0
|
|
20241007,180600,1562675050,44950,44950,44950,44950,0
|
|
20241007,180500,1562675050,44950,44950,44950,44950,0
|
|
20241007,180400,1562675050,44950,44950,44950,44950,0
|
|
20241007,180300,1562675050,44950,44950,44950,44950,0
|
|
20241007,180200,1562675050,44950,44950,44950,44950,0
|
|
20241007,180100,1562675050,44950,44950,44950,44950,0
|
|
20241007,180000,1562675050,44950,44950,44950,44950,432
|
|
20241007,175900,1562675050,44950,44950,44950,44950,0
|
|
20241007,175800,1562675050,44950,44950,44950,44950,0
|
|
20241007,175700,1562675050,44950,44950,44950,44950,0
|
|
20241007,175600,1562675050,44950,44950,44950,44950,0
|
|
20241007,175500,1562675050,44950,44950,44950,44950,0
|
|
20241007,175400,1562675050,44950,44950,44950,44950,0
|
|
20241007,175300,1562675050,44950,44950,44950,44950,0
|
|
20241007,175200,1562675050,44950,44950,44950,44950,0
|
|
20241007,175100,1562675050,44950,44950,44950,44950,0
|
|
20241007,175000,1562675050,44950,44950,44950,44950,0
|
|
20241007,174900,1562675050,44950,44950,44950,44950,0
|
|
20241007,174800,1562675050,44950,44950,44950,44950,0
|
|
20241007,174700,1562675050,44950,44950,44950,44950,0
|
|
20241007,174600,1562675050,44950,44950,44950,44950,0
|
|
20241007,174500,1562675050,44950,44950,44950,44950,0
|
|
20241007,174400,1562675050,44950,44950,44950,44950,0
|
|
20241007,174300,1562675050,44950,44950,44950,44950,0
|
|
20241007,174200,1562675050,44950,44950,44950,44950,0
|
|
20241007,174100,1562675050,44950,44950,44950,44950,0
|
|
20241007,174000,1562675050,44950,44950,44950,44950,0
|
|
20241007,173900,1562675050,44950,44950,44950,44950,0
|
|
20241007,173800,1562675050,44950,44950,44950,44950,0
|
|
20241007,173700,1562675050,44950,44950,44950,44950,0
|
|
20241007,173600,1562675050,44950,44950,44950,44950,0
|
|
20241007,173500,1562675050,44950,44950,44950,44950,0
|
|
20241007,173400,1562675050,44950,44950,44950,44950,0
|
|
20241007,173300,1562675050,44950,44950,44950,44950,0
|
|
20241007,173200,1562675050,44950,44950,44950,44950,0
|
|
20241007,173100,1562675050,44950,44950,44950,44950,0
|
|
20241007,173000,1562675050,44950,44950,44950,44950,432
|
|
20241007,172900,1562675050,44950,44950,44950,44950,0
|
|
20241007,172800,1562675050,44950,44950,44950,44950,0
|
|
20241007,172700,1562675050,44950,44950,44950,44950,0
|
|
20241007,172600,1562675050,44950,44950,44950,44950,0
|
|
20241007,172500,1562675050,44950,44950,44950,44950,0
|
|
20241007,172400,1562675050,44950,44950,44950,44950,0
|
|
20241007,172300,1562675050,44950,44950,44950,44950,0
|
|
20241007,172200,1562675050,44950,44950,44950,44950,0
|
|
20241007,172100,1562675050,44950,44950,44950,44950,0
|
|
20241007,172000,1562675050,44950,44950,44950,44950,0
|
|
20241007,171900,1562675050,44950,44950,44950,44950,0
|
|
20241007,171800,1562675050,44950,44950,44950,44950,0
|
|
20241007,171700,1562675050,44950,44950,44950,44950,0
|
|
20241007,171600,1562675050,44950,44950,44950,44950,0
|
|
20241007,171500,1562675050,44950,44950,44950,44950,0
|
|
20241007,171400,1562675050,44950,44950,44950,44950,0
|
|
20241007,171300,1562675050,44950,44950,44950,44950,0
|
|
20241007,171200,1562675050,44950,44950,44950,44950,0
|
|
20241007,171100,1562675050,44950,44950,44950,44950,0
|
|
20241007,171000,1562675050,44950,44950,44950,44950,0
|
|
20241007,170900,1562675050,44950,44950,44950,44950,0
|
|
20241007,170800,1562675050,44950,44950,44950,44950,0
|
|
20241007,170700,1562675050,44950,44950,44950,44950,0
|
|
20241007,170600,1562675050,44950,44950,44950,44950,0
|
|
20241007,170500,1562675050,44950,44950,44950,44950,0
|
|
20241007,170400,1562675050,44950,44950,44950,44950,0
|
|
20241007,170300,1562675050,44950,44950,44950,44950,0
|
|
20241007,170200,1562675050,44950,44950,44950,44950,0
|
|
20241007,170100,1562675050,44950,44950,44950,44950,0
|
|
20241007,170000,1562675050,44950,44950,44950,44950,432
|
|
20241007,165900,1562675050,44950,44950,44950,44950,0
|
|
20241007,165800,1562675050,44950,44950,44950,44950,0
|
|
20241007,165700,1562675050,44950,44950,44950,44950,0
|
|
20241007,165600,1562675050,44950,44950,44950,44950,0
|
|
20241007,165500,1562675050,44950,44950,44950,44950,0
|
|
20241007,165400,1562675050,44950,44950,44950,44950,0
|
|
20241007,165300,1562675050,44950,44950,44950,44950,0
|
|
20241007,165200,1562675050,44950,44950,44950,44950,0
|
|
20241007,165100,1562675050,44950,44950,44950,44950,0
|
|
20241007,165000,1562675050,44950,44950,44950,44950,0
|
|
20241007,164900,1562675050,44950,44950,44950,44950,0
|
|
20241007,164800,1562675050,44950,44950,44950,44950,0
|
|
20241007,164700,1562675050,44950,44950,44950,44950,0
|
|
20241007,164600,1562675050,44950,44950,44950,44950,0
|
|
20241007,164500,1562675050,44950,44950,44950,44950,0
|
|
20241007,164400,1562675050,44950,44950,44950,44950,0
|
|
20241007,164300,1562675050,44950,44950,44950,44950,0
|
|
20241007,164200,1562675050,44950,44950,44950,44950,0
|
|
20241007,164100,1562675050,44950,44950,44950,44950,0
|
|
20241007,164000,1562675050,44950,44950,44950,44950,0
|
|
20241007,163900,1562675050,44950,44950,44950,44950,0
|
|
20241007,163800,1562675050,44950,44950,44950,44950,0
|
|
20241007,163700,1562675050,44950,44950,44950,44950,0
|
|
20241007,163600,1562675050,44950,44950,44950,44950,0
|
|
20241007,163500,1562675050,44950,44950,44950,44950,0
|
|
20241007,163400,1562675050,44950,44950,44950,44950,0
|
|
20241007,163300,1562675050,44950,44950,44950,44950,0
|
|
20241007,163200,1562675050,44950,44950,44950,44950,0
|
|
20241007,163100,1562675050,44950,44950,44950,44950,0
|
|
20241007,163000,1562675050,44950,44950,44950,44950,432
|
|
20241007,162900,1562675050,44950,44950,44950,44950,0
|
|
20241007,162800,1562675050,44950,44950,44950,44950,0
|
|
20241007,162700,1562675050,44950,44950,44950,44950,0
|
|
20241007,162600,1562675050,44950,44950,44950,44950,0
|
|
20241007,162500,1562675050,44950,44950,44950,44950,0
|
|
20241007,162400,1562675050,44950,44950,44950,44950,0
|
|
20241007,162300,1562675050,44950,44950,44950,44950,0
|
|
20241007,162200,1562675050,44950,44950,44950,44950,0
|
|
20241007,162100,1562675050,44950,44950,44950,44950,0
|
|
20241007,162000,1562675050,44950,44950,44950,44950,0
|
|
20241007,161900,1562675050,44950,44950,44950,44950,0
|
|
20241007,161800,1562675050,44950,44950,44950,44950,0
|
|
20241007,161700,1562675050,44950,44950,44950,44950,0
|
|
20241007,161600,1562675050,44950,44950,44950,44950,0
|
|
20241007,161500,1562675050,44950,44950,44950,44950,0
|
|
20241007,161400,1562675050,44950,44950,44950,44950,0
|
|
20241007,161300,1562675050,44950,44950,44950,44950,0
|
|
20241007,161200,1562675050,44950,44950,44950,44950,0
|
|
20241007,161100,1562675050,44950,44950,44950,44950,0
|
|
20241007,161000,1562675050,44950,44950,44950,44950,0
|
|
20241007,160900,1562675050,44950,44950,44950,44950,0
|
|
20241007,160800,1562675050,44950,44950,44950,44950,0
|
|
20241007,160700,1562675050,44950,44950,44950,44950,0
|
|
20241007,160600,1562675050,44950,44950,44950,44950,0
|
|
20241007,160500,1562675050,44950,44950,44950,44950,0
|
|
20241007,160400,1562675050,44950,44950,44950,44950,0
|
|
20241007,160300,1562675050,44950,44950,44950,44950,0
|
|
20241007,160200,1562675050,44950,44950,44950,44950,0
|
|
20241007,160100,1562675050,44950,44950,44950,44950,0
|
|
20241007,160000,1562675050,44950,44950,44950,44950,432
|
|
20241007,155900,1562675050,44950,44950,44950,44950,0
|
|
20241007,155800,1562675050,44950,44950,44950,44950,0
|
|
20241007,155700,1562675050,44950,44950,44950,44950,0
|
|
20241007,155600,1562675050,44950,44950,44950,44950,0
|
|
20241007,155500,1562675050,44950,44950,44950,44950,0
|
|
20241007,155400,1562675050,44950,44950,44950,44950,0
|
|
20241007,155300,1562675050,44950,44950,44950,44950,0
|
|
20241007,155200,1562675050,44950,44950,44950,44950,0
|
|
20241007,155100,1562675050,44950,44950,44950,44950,0
|
|
20241007,155000,1562675050,44950,44950,44950,44950,0
|
|
20241007,154900,1562675050,44950,44950,44950,44950,0
|
|
20241007,154800,1562675050,44950,44950,44950,44950,0
|
|
20241007,154700,1562675050,44950,44950,44950,44950,0
|
|
20241007,154600,1562675050,44950,44950,44950,44950,0
|
|
20241007,154500,1562675050,44950,44950,44950,44950,0
|
|
20241007,154400,1562675050,44950,44950,44950,44950,0
|
|
20241007,154300,1562675050,44950,44950,44950,44950,0
|
|
20241007,154200,1562675050,44950,44950,44950,44950,0
|
|
20241007,154100,1562675050,44950,44950,44950,44950,0
|
|
20241007,154000,1562675050,44950,44950,44950,44950,0
|
|
20241007,153900,1562675050,44950,44950,44950,44950,0
|
|
20241007,153800,1562675050,44950,44950,44950,44950,0
|
|
20241007,153700,1562675050,44950,44950,44950,44950,0
|
|
20241007,153600,1562675050,44950,44950,44950,44950,0
|
|
20241007,153500,1562675050,44950,44950,44950,44950,0
|
|
20241007,153400,1562675050,44950,44950,44950,44950,0
|
|
20241007,153300,1562675050,44950,44950,44950,44950,0
|
|
20241007,153200,1562675050,44950,44950,44950,44950,0
|
|
20241007,153100,1562675050,44950,44950,44950,44950,0
|
|
20241007,153000,1562675050,44950,44950,44950,44950,864
|
|
20241007,152900,1543256650,45400,45400,45400,45400,0
|
|
20241007,152800,1543256650,45400,45400,45400,45400,0
|
|
20241007,152700,1543256650,45400,45400,45400,45400,0
|
|
20241007,152600,1543256650,45400,45400,45400,45400,0
|
|
20241007,152500,1543256650,45400,45400,45400,45400,0
|
|
20241007,152400,1543256650,45400,45400,45400,45400,0
|
|
20241007,152300,1543256650,45400,45400,45400,45400,0
|
|
20241007,152200,1543256650,45400,45400,45400,45400,0
|
|
20241007,152100,1543256650,45400,45400,45400,45400,0
|
|
20241007,152000,1543256650,45400,45400,45400,45400,0
|
|
20241007,151900,1543256650,45400,45200,45400,45100,310
|
|
20241007,151800,1529215150,45200,45000,45200,44850,139
|
|
20241007,151700,1522972150,45050,44950,45050,44900,93
|
|
20241007,151600,1518790750,45000,44900,45000,44900,105
|
|
20241007,151500,1514070100,44950,44950,44950,44950,0
|
|
20241007,151400,1514070100,44950,44850,44950,44850,26
|
|
20241007,151300,1512902700,44850,44900,44950,44800,220
|
|
20241007,151200,1503034350,44850,44900,44900,44850,73
|
|
20241007,151100,1499758300,44900,44950,44950,44850,210
|
|
20241007,151000,1490336400,44900,44900,44950,44850,65
|
|
20241007,150900,1487417350,44850,44900,44900,44850,133
|
|
20241007,150800,1481445750,44850,44900,44900,44850,122
|
|
20241007,150700,1475968000,44900,44900,44950,44900,12
|
|
20241007,150600,1475429150,44950,44950,44950,44950,124
|
|
20241007,150500,1469855350,45000,44800,45000,44800,256
|
|
20241007,150400,1458361250,44800,44900,44950,44700,881
|
|
20241007,150300,1418828700,44900,44900,44900,44900,1
|
|
20241007,150200,1418783800,45000,44950,45000,44950,41
|
|
20241007,150100,1416940800,45000,45000,45050,44900,283
|
|
20241007,150000,1404224100,45000,45100,45150,44900,450
|
|
20241007,145900,1383970750,45100,45100,45150,45100,80
|
|
20241007,145800,1380362400,45150,45200,45200,45150,132
|
|
20241007,145700,1374401800,45150,45150,45200,45150,70
|
|
20241007,145600,1371239550,45150,45150,45150,45150,2
|
|
20241007,145500,1371149250,45200,45150,45200,45150,13
|
|
20241007,145400,1370562250,45200,45200,45200,45200,0
|
|
20241007,145300,1370562250,45200,45200,45200,45200,0
|
|
20241007,145200,1370562250,45200,45150,45200,45150,75
|
|
20241007,145100,1367175100,45150,45150,45150,45150,281
|
|
20241007,145000,1354487950,45100,45100,45100,45100,24
|
|
20241007,144900,1353405550,45100,45100,45100,45100,42
|
|
20241007,144800,1351511350,45100,45100,45100,45100,4
|
|
20241007,144700,1351330950,45100,45100,45100,45100,25
|
|
20241007,144600,1350203450,45100,45150,45150,45100,149
|
|
20241007,144500,1343478550,45200,45150,45200,45150,37
|
|
20241007,144400,1341807300,45150,45150,45150,45150,28
|
|
20241007,144300,1340543100,45150,45150,45200,45150,161
|
|
20241007,144200,1333267900,45150,45150,45150,45150,1
|
|
20241007,144100,1333222750,45200,45150,45200,45150,37
|
|
20241007,144000,1331551550,45150,45150,45200,45150,13
|
|
20241007,143900,1330964550,45150,45150,45150,45150,23
|
|
20241007,143800,1329926100,45150,45150,45150,45150,53
|
|
20241007,143700,1327533150,45200,45150,45200,45100,123
|
|
20241007,143600,1321981100,45150,45250,45250,45150,184
|
|
20241007,143500,1313662700,45250,45250,45250,45250,22
|
|
20241007,143400,1312667200,45250,45250,45250,45250,33
|
|
20241007,143300,1311173950,45250,45250,45250,45250,31
|
|
20241007,143200,1309771200,45300,45400,45400,45200,559
|
|
20241007,143100,1284447000,45400,45350,45400,45350,46
|
|
20241007,143000,1282360250,45350,45350,45350,45350,23
|
|
20241007,142900,1281317200,45400,45400,45400,45400,11
|
|
20241007,142800,1280817800,45400,45400,45400,45350,34
|
|
20241007,142700,1279274250,45350,45400,45400,45350,48
|
|
20241007,142600,1277096800,45350,45400,45400,45350,14
|
|
20241007,142500,1276461250,45400,45350,45400,45350,18
|
|
20241007,142400,1275644100,45350,45400,45400,45350,34
|
|
20241007,142300,1274102150,45400,45400,45400,45400,0
|
|
20241007,142200,1274102150,45400,45400,45400,45400,0
|
|
20241007,142100,1274102150,45400,45350,45400,45350,29
|
|
20241007,142000,1272786100,45350,45350,45350,45350,48
|
|
20241007,141900,1270609300,45350,45300,45350,45300,251
|
|
20241007,141800,1259226850,45350,45300,45350,45300,48
|
|
20241007,141700,1257051650,45300,45300,45300,45300,1
|
|
20241007,141600,1257006350,45300,45300,45300,45300,22
|
|
20241007,141500,1256009750,45300,45300,45350,45300,58
|
|
20241007,141400,1253381450,45300,45350,45350,45300,24
|
|
20241007,141300,1252293400,45350,45350,45350,45350,2
|
|
20241007,141200,1252202700,45350,45300,45350,45300,51
|
|
20241007,141100,1249891450,45350,45350,45350,45300,348
|
|
20241007,141000,1234110650,45350,45250,45350,45250,39
|
|
20241007,140900,1232344500,45250,45300,45300,45250,14
|
|
20241007,140800,1231710600,45250,45300,45300,45250,89
|
|
20241007,140700,1227680250,45250,45300,45300,45250,220
|
|
20241007,140600,1217715550,45300,45300,45350,45300,50
|
|
20241007,140500,1215449650,45300,45350,45350,45300,59
|
|
20241007,140400,1212774450,45350,45350,45350,45350,0
|
|
20241007,140300,1212774450,45350,45350,45350,45300,106
|
|
20241007,140200,1207969650,45350,45350,45350,45350,13
|
|
20241007,140100,1207380100,45350,45350,45350,45350,0
|
|
20241007,140000,1207380100,45350,45350,45350,45300,83
|
|
20241007,135900,1203618000,45350,45350,45350,45350,0
|
|
20241007,135800,1203618000,45350,45350,45350,45350,19
|
|
20241007,135700,1202756350,45300,45300,45300,45300,32
|
|
20241007,135600,1201306750,45350,45350,45350,45350,17
|
|
20241007,135500,1200535800,45350,45350,45350,45350,0
|
|
20241007,135400,1200535800,45350,45250,45350,45250,129
|
|
20241007,135300,1194691800,45300,45300,45300,45300,164
|
|
20241007,135200,1187262600,45300,45300,45300,45300,0
|
|
20241007,135100,1187262600,45300,45250,45300,45250,47
|
|
20241007,135000,1185135100,45300,45300,45300,45300,14
|
|
20241007,134900,1184500900,45300,45300,45300,45300,0
|
|
20241007,134800,1184500900,45300,45250,45300,45250,50
|
|
20241007,134700,1182236400,45250,45250,45250,45250,31
|
|
20241007,134600,1180833650,45250,45400,45400,45200,718
|
|
20241007,134500,1148283500,45400,45350,45400,45350,18
|
|
20241007,134400,1147466850,45350,45400,45400,45350,22
|
|
20241007,134300,1146468150,45400,45400,45400,45400,11
|
|
20241007,134200,1145968750,45400,45400,45400,45350,33
|
|
20241007,134100,1144471100,45350,45350,45350,45350,10
|
|
20241007,134000,1144017600,45400,45400,45400,45400,8
|
|
20241007,133900,1143654400,45350,45350,45350,45350,22
|
|
20241007,133800,1142656700,45350,45350,45350,45350,10
|
|
20241007,133700,1142203200,45400,45400,45400,45400,2
|
|
20241007,133600,1142112400,45350,45350,45350,45350,25
|
|
20241007,133500,1140978650,45350,45400,45400,45350,8
|
|
20241007,133400,1140615700,45350,45400,45450,45350,201
|
|
20241007,133300,1131487500,45400,45400,45400,45400,93
|
|
20241007,133200,1127265300,45350,45400,45400,45350,27
|
|
20241007,133100,1126040000,45400,45400,45400,45400,19
|
|
20241007,133000,1125177400,45400,45400,45400,45350,529
|
|
20241007,132900,1101162250,45350,45350,45400,45350,54
|
|
20241007,132800,1098712650,45400,45400,45400,45400,0
|
|
20241007,132700,1098712650,45400,45400,45400,45400,17
|
|
20241007,132600,1097940850,45350,45350,45400,45350,65
|
|
20241007,132500,1094991800,45350,45350,45350,45350,22
|
|
20241007,132400,1093994100,45350,45350,45350,45350,28
|
|
20241007,132300,1092724300,45350,45400,45400,45350,28
|
|
20241007,132200,1091453600,45350,45350,45350,45350,22
|
|
20241007,132100,1090455900,45350,45400,45400,45350,170
|
|
20241007,132000,1082740900,45350,45350,45350,45350,10
|
|
20241007,131900,1082287400,45400,45400,45400,45400,0
|
|
20241007,131800,1082287400,45400,45350,45400,45350,133
|
|
20241007,131700,1076255150,45350,45300,45350,45300,34
|
|
20241007,131600,1074714850,45350,45350,45350,45350,23
|
|
20241007,131500,1073671800,45350,45350,45350,45350,35
|
|
20241007,131400,1072084550,45350,45350,45350,45350,32
|
|
20241007,131300,1070633350,45350,45350,45350,45350,58
|
|
20241007,131200,1068003050,45350,45350,45350,45350,22
|
|
20241007,131100,1067005350,45350,45350,45350,45350,39
|
|
20241007,131000,1065236700,45350,45350,45350,45350,22
|
|
20241007,130900,1064239000,45350,45350,45350,45350,22
|
|
20241007,130800,1063241300,45350,45350,45350,45350,17
|
|
20241007,130700,1062470350,45350,45350,45350,45350,118
|
|
20241007,130600,1057119050,45350,45350,45350,45350,5
|
|
20241007,130500,1056892300,45400,45400,45400,45400,23
|
|
20241007,130400,1055848100,45500,45400,45500,45400,2
|
|
20241007,130300,1055757200,45500,45400,45500,45300,534
|
|
20241007,130200,1031532300,45500,45400,45500,45400,43
|
|
20241007,130100,1029579850,45500,45450,45500,45450,84
|
|
20241007,130000,1025762000,45450,45450,45450,45450,0
|
|
20241007,125900,1025762000,45450,45400,45450,45400,31
|
|
20241007,125800,1024353550,45400,45450,45450,45400,109
|
|
20241007,125700,1019401250,45500,45500,45500,45500,28
|
|
20241007,125600,1018127250,45500,45500,45500,45500,0
|
|
20241007,125500,1018127250,45500,45550,45550,45500,211
|
|
20241007,125400,1008522000,45550,45550,45550,45550,8
|
|
20241007,125300,1008157600,45500,45500,45500,45500,5
|
|
20241007,125200,1007930100,45500,45500,45500,45500,10
|
|
20241007,125100,1007475100,45550,45550,45550,45550,35
|
|
20241007,125000,1005880850,45500,45500,45500,45500,0
|
|
20241007,124900,1005880850,45500,45550,45550,45500,31
|
|
20241007,124800,1004469300,45550,45550,45550,45550,11
|
|
20241007,124700,1003968250,45500,45500,45500,45500,2
|
|
20241007,124600,1003877250,45500,45550,45550,45500,24
|
|
20241007,124500,1002784550,45550,45550,45550,45550,12
|
|
20241007,124400,1002237950,45500,45500,45500,45500,20
|
|
20241007,124300,1001327950,45450,45500,45500,45450,40
|
|
20241007,124200,999508250,45500,45500,45500,45500,0
|
|
20241007,124100,999508250,45500,45550,45550,45500,24
|
|
20241007,124000,998416050,45550,45500,45550,45500,117
|
|
20241007,123900,993087200,45500,45500,45500,45500,115
|
|
20241007,123800,987854700,45500,45500,45500,45500,10
|
|
20241007,123700,987399700,45500,45500,45500,45450,29
|
|
20241007,123600,986080700,45450,45450,45450,45450,0
|
|
20241007,123500,986080700,45450,45450,45450,45450,0
|
|
20241007,123400,986080700,45450,45450,45500,45450,29
|
|
20241007,123300,984762050,45450,45450,45450,45450,0
|
|
20241007,123200,984762050,45450,45450,45450,45450,23
|
|
20241007,123100,983716700,45450,45400,45450,45400,10
|
|
20241007,123000,983262450,45500,45500,45500,45500,2
|
|
20241007,122900,983171450,45400,45450,45450,45400,33
|
|
20241007,122800,981671950,45450,45450,45450,45450,5
|
|
20241007,122700,981444700,45500,45500,45500,45500,116
|
|
20241007,122600,976166700,45500,45500,45500,45500,34
|
|
20241007,122500,974619700,45450,45500,45500,45400,103
|
|
20241007,122400,969938500,45400,45550,45550,45400,255
|
|
20241007,122300,958339600,45550,45550,45550,45550,0
|
|
20241007,122200,958339600,45550,45500,45550,45500,6
|
|
20241007,122100,958066550,45550,45550,45550,45550,67
|
|
20241007,122000,955014700,45550,45550,45550,45550,24
|
|
20241007,121900,953921500,45500,45500,45500,45500,10
|
|
20241007,121800,953466500,45500,45550,45550,45500,87
|
|
20241007,121700,949504350,45550,45550,45550,45550,9
|
|
20241007,121600,949094400,45600,45600,45650,45500,337
|
|
20241007,121500,933728300,45650,45650,45650,45650,8
|
|
20241007,121400,933363100,45650,45650,45650,45650,8
|
|
20241007,121300,932997900,45650,45600,45650,45600,30
|
|
20241007,121200,931628900,45600,45650,45650,45600,16
|
|
20241007,121100,930898850,45650,45650,45650,45650,13
|
|
20241007,121000,930305400,45650,45650,45650,45650,3
|
|
20241007,120900,930168450,45600,45650,45650,45600,30
|
|
20241007,120800,928799450,45650,45650,45650,45600,7
|
|
20241007,120700,928480050,45650,45650,45650,45600,20
|
|
20241007,120600,927567400,45600,45600,45600,45600,10
|
|
20241007,120500,927111400,45650,45650,45650,45650,0
|
|
20241007,120400,927111400,45650,45650,45650,45650,11
|
|
20241007,120300,926609250,45600,45700,45700,45600,126
|
|
20241007,120200,920856250,45750,45700,45750,45700,37
|
|
20241007,120100,919164700,45700,45700,45700,45700,12
|
|
20241007,120000,918616300,45700,45750,45750,45700,35
|
|
20241007,115900,917015550,45700,45700,45700,45700,46
|
|
20241007,115800,914913350,45700,45700,45700,45700,18
|
|
20241007,115700,914090750,45650,45700,45700,45650,92
|
|
20241007,115600,909886850,45700,45700,45700,45700,12
|
|
20241007,115500,909338450,45650,45600,45650,45600,58
|
|
20241007,115400,906690800,45600,45600,45600,45600,10
|
|
20241007,115300,906234800,45600,45600,45600,45600,0
|
|
20241007,115200,906234800,45600,45600,45600,45600,12
|
|
20241007,115100,905687600,45600,45600,45600,45600,10
|
|
20241007,115000,905231600,45650,45650,45650,45650,0
|
|
20241007,114900,905231600,45650,45650,45650,45650,33
|
|
20241007,114800,903725150,45700,45650,45700,45600,117
|
|
20241007,114700,898385000,45600,45600,45600,45600,0
|
|
20241007,114600,898385000,45600,45600,45600,45600,11
|
|
20241007,114500,897883400,45600,45600,45600,45600,10
|
|
20241007,114400,897427400,45600,45600,45600,45600,3
|
|
20241007,114300,897290600,45600,45600,45600,45600,0
|
|
20241007,114200,897290600,45600,45600,45600,45600,10
|
|
20241007,114100,896834600,45600,45600,45600,45600,12
|
|
20241007,114000,896287400,45550,45550,45550,45550,0
|
|
20241007,113900,896287400,45550,45550,45550,45550,5
|
|
20241007,113800,896059650,45600,45600,45600,45600,37
|
|
20241007,113700,894372450,45550,45550,45550,45550,0
|
|
20241007,113600,894372450,45550,45550,45550,45550,5
|
|
20241007,113500,894144700,45650,45650,45700,45550,151
|
|
20241007,113400,887258200,45650,45650,45650,45650,15
|
|
20241007,113300,886573450,45600,45650,45650,45600,18
|
|
20241007,113200,885752250,45650,45650,45650,45650,47
|
|
20241007,113100,883606700,45600,45600,45600,45600,0
|
|
20241007,113000,883606700,45600,45600,45600,45600,10
|
|
20241007,112900,883150700,45650,45650,45650,45650,26
|
|
20241007,112800,881963800,45650,45650,45650,45650,23
|
|
20241007,112700,880913850,45650,45600,45650,45600,18
|
|
20241007,112600,880092650,45600,45600,45600,45600,0
|
|
20241007,112500,880092650,45600,45650,45650,45600,36
|
|
20241007,112400,878449850,45600,45600,45600,45600,7
|
|
20241007,112300,878130650,45600,45650,45650,45600,29
|
|
20241007,112200,876808000,45650,45650,45650,45650,0
|
|
20241007,112100,876808000,45650,45650,45650,45650,18
|
|
20241007,112000,875986300,45600,45600,45650,45600,214
|
|
20241007,111900,866220300,45600,45600,45600,45600,0
|
|
20241007,111800,866220300,45600,45650,45650,45600,37
|
|
20241007,111700,864532700,45600,45600,45650,45600,48
|
|
20241007,111600,862342450,45650,45650,45650,45650,1
|
|
20241007,111500,862296800,45650,45650,45650,45650,11
|
|
20241007,111400,861794650,45600,45650,45650,45600,22
|
|
20241007,111300,860790850,45650,45650,45650,45650,5
|
|
20241007,111200,860562600,45600,45600,45650,45600,102
|
|
20241007,111100,855910800,45550,45550,45550,45550,10
|
|
20241007,111000,855455300,45550,45550,45550,45550,0
|
|
20241007,110900,855455300,45550,45550,45550,45550,5
|
|
20241007,110800,855227550,45550,45550,45550,45550,10
|
|
20241007,110700,854772050,45600,45650,45650,45600,144
|
|
20241007,110600,848205600,45650,45650,45650,45650,0
|
|
20241007,110500,848205600,45650,45550,45650,45550,261
|
|
20241007,110400,836304150,45550,45550,45550,45550,57
|
|
20241007,110300,833707800,45550,45550,45550,45550,0
|
|
20241007,110200,833707800,45550,45500,45550,45500,17
|
|
20241007,110100,832934050,45550,45550,45600,45550,65
|
|
20241007,110000,829973000,45500,45500,45500,45500,1
|
|
20241007,105900,829927500,45600,45550,45600,45500,65
|
|
20241007,105800,826965350,45550,45550,45550,45550,0
|
|
20241007,105700,826965350,45550,45550,45550,45550,11
|
|
20241007,105600,826464300,45550,45500,45600,45500,42
|
|
20241007,105500,824551650,45500,45500,45500,45500,1
|
|
20241007,105400,824506150,45550,45550,45550,45550,12
|
|
20241007,105300,823959550,45550,45500,45550,45500,22
|
|
20241007,105200,822957950,45550,45550,45550,45550,0
|
|
20241007,105100,822957950,45550,45550,45550,45550,0
|
|
20241007,105000,822957950,45550,45600,45600,45550,78
|
|
20241007,104900,819402150,45600,45650,45650,45600,16
|
|
20241007,104800,818671800,45600,45600,45600,45600,0
|
|
20241007,104700,818671800,45600,45600,45600,45600,60
|
|
20241007,104600,815935800,45650,45600,45650,45600,21
|
|
20241007,104500,814978150,45650,45650,45650,45600,43
|
|
20241007,104400,813015250,45650,45650,45650,45650,10
|
|
20241007,104300,812558750,45700,45700,45700,45700,11
|
|
20241007,104200,812056050,45650,45650,45650,45650,13
|
|
20241007,104100,811462600,45650,45650,45650,45650,10
|
|
20241007,104000,811006100,45650,45700,45700,45650,76
|
|
20241007,103900,807536200,45700,45700,45700,45700,12
|
|
20241007,103800,806987800,45750,45700,45750,45700,303
|
|
20241007,103700,793140600,45700,45700,45700,45600,19
|
|
20241007,103600,792273050,45700,45700,45700,45700,7
|
|
20241007,103500,791953150,45700,45650,45700,45650,39
|
|
20241007,103400,790171050,45600,45650,45650,45550,19
|
|
20241007,103300,789304450,45650,45600,45650,45600,27
|
|
20241007,103200,788072150,45550,45550,45550,45550,14
|
|
20241007,103100,787434450,45500,45500,45500,45500,9
|
|
20241007,103000,787024950,45600,45500,45600,45500,63
|
|
20241007,102900,784157450,45650,45500,45650,45450,228
|
|
20241007,102800,773769150,45500,45550,45550,45500,11
|
|
20241007,102700,773268600,45550,45550,45550,45550,140
|
|
20241007,102600,766891600,45550,45550,45550,45550,45
|
|
20241007,102500,764841850,45550,45600,45650,45550,481
|
|
20241007,102400,742910100,45650,45650,45650,45650,0
|
|
20241007,102300,742910100,45650,45650,45650,45650,36
|
|
20241007,102200,741266700,45600,45700,45750,45600,56
|
|
20241007,102100,738707850,45700,45700,45700,45700,2
|
|
20241007,102000,738616450,45650,45650,45650,45650,12
|
|
20241007,101900,738068650,45600,45650,45650,45600,54
|
|
20241007,101800,735604050,45650,45650,45650,45650,7
|
|
20241007,101700,735284500,45650,45650,45650,45650,178
|
|
20241007,101600,727158800,45600,45550,45600,45550,294
|
|
20241007,101500,713755600,45600,45600,45600,45600,21
|
|
20241007,101400,712798000,45600,45600,45600,45600,15
|
|
20241007,101300,712114000,45550,45550,45550,45550,10
|
|
20241007,101200,711658500,45600,45600,45600,45600,0
|
|
20241007,101100,711658500,45600,45600,45600,45600,50
|
|
20241007,101000,709378500,45650,45650,45650,45650,64
|
|
20241007,100900,706456900,45800,45750,45800,45750,31
|
|
20241007,100800,705038600,45700,45700,45700,45700,19
|
|
20241007,100700,704170300,45650,45700,45700,45650,183
|
|
20241007,100600,695807300,45750,45750,45750,45700,86
|
|
20241007,100500,691873900,45750,45750,45750,45750,17
|
|
20241007,100400,691096150,45800,45800,45800,45750,294
|
|
20241007,100300,677635800,45800,45800,45800,45800,19
|
|
20241007,100200,676765600,45800,45800,45800,45800,42
|
|
20241007,100100,674842000,45750,45750,45750,45750,44
|
|
20241007,100000,672829000,45750,45750,45750,45750,4
|
|
20241007,095900,672646000,45750,45750,45750,45700,356
|
|
20241007,095800,656359050,45700,45700,45700,45700,6
|
|
20241007,095700,656084850,45700,45700,45700,45700,5
|
|
20241007,095600,655856350,45750,45750,45750,45750,36
|
|
20241007,095500,654209350,45750,45700,45750,45700,41
|
|
20241007,095400,652334050,45800,45800,45800,45800,0
|
|
20241007,095300,652334050,45800,45800,45800,45800,0
|
|
20241007,095200,652334050,45800,45750,45800,45700,478
|
|
20241007,095100,630462150,45750,45650,45750,45600,86
|
|
20241007,095000,626532050,45550,45550,45550,45550,0
|
|
20241007,094900,626532050,45550,45600,45600,45550,100
|
|
20241007,094800,621976450,45650,45700,45700,45650,74
|
|
20241007,094700,618598200,45700,45700,45700,45700,23
|
|
20241007,094600,617547100,45700,45650,45700,45650,103
|
|
20241007,094500,612845050,45650,45550,45650,45550,125
|
|
20241007,094400,607145050,45600,45700,45700,45600,319
|
|
20241007,094300,592584550,45650,45850,45900,45650,452
|
|
20241007,094200,571896700,45850,45850,45850,45850,103
|
|
20241007,094100,567174150,45850,45850,45850,45750,109
|
|
20241007,094000,562177750,45700,45650,45850,45650,493
|
|
20241007,093900,539647800,45650,45650,45650,45600,71
|
|
20241007,093800,536406700,45650,45450,45650,45450,769
|
|
20241007,093700,501399450,45450,45450,45450,45350,63
|
|
20241007,093600,498536300,45450,45450,45450,45450,346
|
|
20241007,093500,482810600,45400,45350,45400,45350,25
|
|
20241007,093400,481676150,45400,45300,45400,45300,36
|
|
20241007,093300,480043100,45350,45350,45350,45350,20
|
|
20241007,093200,479136100,45350,45350,45350,45350,1
|
|
20241007,093100,479090750,45300,45300,45300,45300,11
|
|
20241007,093000,478592450,45400,45400,45400,45400,0
|
|
20241007,092900,478592450,45400,45200,45400,45200,92
|
|
20241007,092800,474432300,45250,45250,45250,45250,0
|
|
20241007,092700,474432300,45250,45300,45300,45150,201
|
|
20241007,092600,465331650,45350,45350,45350,45350,0
|
|
20241007,092500,465331650,45350,45400,45400,45350,30
|
|
20241007,092400,463969850,45450,45450,45450,45400,61
|
|
20241007,092300,461197750,45450,45450,45450,45450,1
|
|
20241007,092200,461152300,45500,45500,45500,45500,0
|
|
20241007,092100,461152300,45500,45500,45500,45500,0
|
|
20241007,092000,461152300,45500,45500,45500,45450,54
|
|
20241007,091900,458695350,45500,45700,45700,45500,233
|
|
20241007,091800,448059750,45700,45650,45800,45650,660
|
|
20241007,091700,417917100,45700,45650,45700,45650,162
|
|
20241007,091600,410516450,45650,45500,45650,45400,2185
|
|
20241007,091500,311042650,45500,45550,45550,45500,279
|
|
20241007,091400,298339400,45550,45450,45550,45450,252
|
|
20241007,091300,286879650,45350,45350,45350,45300,98
|
|
20241007,091200,282436150,45350,45450,45450,45350,227
|
|
20241007,091100,272135550,45450,45500,45500,45400,44
|
|
20241007,091000,270136700,45500,45600,45600,45350,849
|
|
20241007,090900,231561100,45550,45550,45550,45500,120
|
|
20241007,090800,226095500,45550,45600,45600,45550,108
|
|
20241007,090700,221172350,45600,45650,45700,45600,67
|
|
20241007,090600,218112800,45650,45750,45750,45650,31
|
|
20241007,090500,216695550,45750,45950,45950,45550,495
|
|
20241007,090400,194025350,45950,45750,46000,45550,1028
|
|
20241007,090300,146858900,45700,45500,45750,45500,354
|
|
20241007,090200,130692250,45650,45600,45800,45600,446
|
|
20241007,090100,110325100,45550,45500,45550,45300,971
|
|
20241007,090000,66187250,45500,45050,45750,45050,1461
|