725 lines
38 KiB
CSV
725 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,210200,1939710000,21300,21300,21300,21300,1428
|
|
20241007,210100,1939710000,21300,21300,21300,21300,0
|
|
20241007,210000,1939710000,21300,21300,21300,21300,0
|
|
20241007,205900,1939710000,21300,21300,21300,21300,0
|
|
20241007,205800,1939710000,21300,21300,21300,21300,0
|
|
20241007,205700,1939710000,21300,21300,21300,21300,0
|
|
20241007,205600,1939710000,21300,21300,21300,21300,0
|
|
20241007,205500,1939710000,21300,21300,21300,21300,0
|
|
20241007,205400,1939710000,21300,21300,21300,21300,0
|
|
20241007,205300,1939710000,21300,21300,21300,21300,0
|
|
20241007,205200,1939710000,21300,21300,21300,21300,0
|
|
20241007,205100,1939710000,21300,21300,21300,21300,0
|
|
20241007,205000,1939710000,21300,21300,21300,21300,0
|
|
20241007,204900,1939710000,21300,21300,21300,21300,0
|
|
20241007,204800,1939710000,21300,21300,21300,21300,0
|
|
20241007,204700,1939710000,21300,21300,21300,21300,0
|
|
20241007,204600,1939710000,21300,21300,21300,21300,0
|
|
20241007,204500,1939710000,21300,21300,21300,21300,0
|
|
20241007,204400,1939710000,21300,21300,21300,21300,0
|
|
20241007,204300,1939710000,21300,21300,21300,21300,0
|
|
20241007,204200,1939710000,21300,21300,21300,21300,0
|
|
20241007,204100,1939710000,21300,21300,21300,21300,0
|
|
20241007,204000,1939710000,21300,21300,21300,21300,0
|
|
20241007,203900,1939710000,21300,21300,21300,21300,0
|
|
20241007,203800,1939710000,21300,21300,21300,21300,0
|
|
20241007,203700,1939710000,21300,21300,21300,21300,0
|
|
20241007,203600,1939710000,21300,21300,21300,21300,0
|
|
20241007,203500,1939710000,21300,21300,21300,21300,0
|
|
20241007,203400,1939710000,21300,21300,21300,21300,0
|
|
20241007,203300,1939710000,21300,21300,21300,21300,0
|
|
20241007,203200,1939710000,21300,21300,21300,21300,1428
|
|
20241007,203100,1939710000,21300,21300,21300,21300,0
|
|
20241007,203000,1939710000,21300,21300,21300,21300,0
|
|
20241007,202900,1939710000,21300,21300,21300,21300,0
|
|
20241007,202800,1939710000,21300,21300,21300,21300,0
|
|
20241007,202700,1939710000,21300,21300,21300,21300,0
|
|
20241007,202600,1939710000,21300,21300,21300,21300,0
|
|
20241007,202500,1939710000,21300,21300,21300,21300,0
|
|
20241007,202400,1939710000,21300,21300,21300,21300,0
|
|
20241007,202300,1939710000,21300,21300,21300,21300,0
|
|
20241007,202200,1939710000,21300,21300,21300,21300,0
|
|
20241007,202100,1939710000,21300,21300,21300,21300,0
|
|
20241007,202000,1939710000,21300,21300,21300,21300,0
|
|
20241007,201900,1939710000,21300,21300,21300,21300,0
|
|
20241007,201800,1939710000,21300,21300,21300,21300,0
|
|
20241007,201700,1939710000,21300,21300,21300,21300,0
|
|
20241007,201600,1939710000,21300,21300,21300,21300,0
|
|
20241007,201500,1939710000,21300,21300,21300,21300,0
|
|
20241007,201400,1939710000,21300,21300,21300,21300,0
|
|
20241007,201300,1939710000,21300,21300,21300,21300,0
|
|
20241007,201200,1939710000,21300,21300,21300,21300,0
|
|
20241007,201100,1939710000,21300,21300,21300,21300,0
|
|
20241007,201000,1939710000,21300,21300,21300,21300,0
|
|
20241007,200900,1939710000,21300,21300,21300,21300,0
|
|
20241007,200800,1939710000,21300,21300,21300,21300,0
|
|
20241007,200700,1939710000,21300,21300,21300,21300,0
|
|
20241007,200600,1939710000,21300,21300,21300,21300,0
|
|
20241007,200500,1939710000,21300,21300,21300,21300,0
|
|
20241007,200400,1939710000,21300,21300,21300,21300,0
|
|
20241007,200300,1939710000,21300,21300,21300,21300,0
|
|
20241007,200200,1939710000,21300,21300,21300,21300,1428
|
|
20241007,200100,1939710000,21300,21300,21300,21300,0
|
|
20241007,200000,1939710000,21300,21300,21300,21300,0
|
|
20241007,195900,1939710000,21300,21300,21300,21300,0
|
|
20241007,195800,1939710000,21300,21300,21300,21300,0
|
|
20241007,195700,1939710000,21300,21300,21300,21300,0
|
|
20241007,195600,1939710000,21300,21300,21300,21300,0
|
|
20241007,195500,1939710000,21300,21300,21300,21300,0
|
|
20241007,195400,1939710000,21300,21300,21300,21300,0
|
|
20241007,195300,1939710000,21300,21300,21300,21300,0
|
|
20241007,195200,1939710000,21300,21300,21300,21300,0
|
|
20241007,195100,1939710000,21300,21300,21300,21300,0
|
|
20241007,195000,1939710000,21300,21300,21300,21300,0
|
|
20241007,194900,1939710000,21300,21300,21300,21300,0
|
|
20241007,194800,1939710000,21300,21300,21300,21300,0
|
|
20241007,194700,1939710000,21300,21300,21300,21300,0
|
|
20241007,194600,1939710000,21300,21300,21300,21300,0
|
|
20241007,194500,1939710000,21300,21300,21300,21300,0
|
|
20241007,194400,1939710000,21300,21300,21300,21300,0
|
|
20241007,194300,1939710000,21300,21300,21300,21300,0
|
|
20241007,194200,1939710000,21300,21300,21300,21300,0
|
|
20241007,194100,1939710000,21300,21300,21300,21300,0
|
|
20241007,194000,1939710000,21300,21300,21300,21300,0
|
|
20241007,193900,1939710000,21300,21300,21300,21300,0
|
|
20241007,193800,1939710000,21300,21300,21300,21300,0
|
|
20241007,193700,1939710000,21300,21300,21300,21300,0
|
|
20241007,193600,1939710000,21300,21300,21300,21300,0
|
|
20241007,193500,1939710000,21300,21300,21300,21300,0
|
|
20241007,193400,1939710000,21300,21300,21300,21300,0
|
|
20241007,193300,1939710000,21300,21300,21300,21300,0
|
|
20241007,193200,1939710000,21300,21300,21300,21300,1428
|
|
20241007,193100,1939710000,21300,21300,21300,21300,0
|
|
20241007,193000,1939710000,21300,21300,21300,21300,0
|
|
20241007,192900,1939710000,21300,21300,21300,21300,0
|
|
20241007,192800,1939710000,21300,21300,21300,21300,0
|
|
20241007,192700,1939710000,21300,21300,21300,21300,0
|
|
20241007,192600,1939710000,21300,21300,21300,21300,0
|
|
20241007,192500,1939710000,21300,21300,21300,21300,0
|
|
20241007,192400,1939710000,21300,21300,21300,21300,0
|
|
20241007,192300,1939710000,21300,21300,21300,21300,0
|
|
20241007,192200,1939710000,21300,21300,21300,21300,0
|
|
20241007,192100,1939710000,21300,21300,21300,21300,0
|
|
20241007,192000,1939710000,21300,21300,21300,21300,0
|
|
20241007,191900,1939710000,21300,21300,21300,21300,0
|
|
20241007,191800,1939710000,21300,21300,21300,21300,0
|
|
20241007,191700,1939710000,21300,21300,21300,21300,0
|
|
20241007,191600,1939710000,21300,21300,21300,21300,0
|
|
20241007,191500,1939710000,21300,21300,21300,21300,0
|
|
20241007,191400,1939710000,21300,21300,21300,21300,0
|
|
20241007,191300,1939710000,21300,21300,21300,21300,0
|
|
20241007,191200,1939710000,21300,21300,21300,21300,0
|
|
20241007,191100,1939710000,21300,21300,21300,21300,0
|
|
20241007,191000,1939710000,21300,21300,21300,21300,0
|
|
20241007,190900,1939710000,21300,21300,21300,21300,0
|
|
20241007,190800,1939710000,21300,21300,21300,21300,0
|
|
20241007,190700,1939710000,21300,21300,21300,21300,0
|
|
20241007,190600,1939710000,21300,21300,21300,21300,0
|
|
20241007,190500,1939710000,21300,21300,21300,21300,0
|
|
20241007,190400,1939710000,21300,21300,21300,21300,0
|
|
20241007,190300,1939710000,21300,21300,21300,21300,0
|
|
20241007,190200,1939710000,21300,21300,21300,21300,1428
|
|
20241007,190100,1939710000,21300,21300,21300,21300,0
|
|
20241007,190000,1939710000,21300,21300,21300,21300,0
|
|
20241007,185900,1939710000,21300,21300,21300,21300,0
|
|
20241007,185800,1939710000,21300,21300,21300,21300,0
|
|
20241007,185700,1939710000,21300,21300,21300,21300,0
|
|
20241007,185600,1939710000,21300,21300,21300,21300,0
|
|
20241007,185500,1939710000,21300,21300,21300,21300,0
|
|
20241007,185400,1939710000,21300,21300,21300,21300,0
|
|
20241007,185300,1939710000,21300,21300,21300,21300,0
|
|
20241007,185200,1939710000,21300,21300,21300,21300,0
|
|
20241007,185100,1939710000,21300,21300,21300,21300,0
|
|
20241007,185000,1939710000,21300,21300,21300,21300,0
|
|
20241007,184900,1939710000,21300,21300,21300,21300,0
|
|
20241007,184800,1939710000,21300,21300,21300,21300,0
|
|
20241007,184700,1939710000,21300,21300,21300,21300,0
|
|
20241007,184600,1939710000,21300,21300,21300,21300,0
|
|
20241007,184500,1939710000,21300,21300,21300,21300,0
|
|
20241007,184400,1939710000,21300,21300,21300,21300,0
|
|
20241007,184300,1939710000,21300,21300,21300,21300,0
|
|
20241007,184200,1939710000,21300,21300,21300,21300,0
|
|
20241007,184100,1939710000,21300,21300,21300,21300,0
|
|
20241007,184000,1939710000,21300,21300,21300,21300,0
|
|
20241007,183900,1939710000,21300,21300,21300,21300,0
|
|
20241007,183800,1939710000,21300,21300,21300,21300,0
|
|
20241007,183700,1939710000,21300,21300,21300,21300,0
|
|
20241007,183600,1939710000,21300,21300,21300,21300,0
|
|
20241007,183500,1939710000,21300,21300,21300,21300,0
|
|
20241007,183400,1939710000,21300,21300,21300,21300,0
|
|
20241007,183300,1939710000,21300,21300,21300,21300,0
|
|
20241007,183200,1939710000,21300,21300,21300,21300,1428
|
|
20241007,183100,1939710000,21300,21300,21300,21300,0
|
|
20241007,183000,1939710000,21300,21300,21300,21300,0
|
|
20241007,182900,1939710000,21300,21300,21300,21300,0
|
|
20241007,182800,1939710000,21300,21300,21300,21300,0
|
|
20241007,182700,1939710000,21300,21300,21300,21300,0
|
|
20241007,182600,1939710000,21300,21300,21300,21300,0
|
|
20241007,182500,1939710000,21300,21300,21300,21300,0
|
|
20241007,182400,1939710000,21300,21300,21300,21300,0
|
|
20241007,182300,1939710000,21300,21300,21300,21300,0
|
|
20241007,182200,1939710000,21300,21300,21300,21300,0
|
|
20241007,182100,1939710000,21300,21300,21300,21300,0
|
|
20241007,182000,1939710000,21300,21300,21300,21300,0
|
|
20241007,181900,1939710000,21300,21300,21300,21300,0
|
|
20241007,181800,1939710000,21300,21300,21300,21300,0
|
|
20241007,181700,1939710000,21300,21300,21300,21300,0
|
|
20241007,181600,1939710000,21300,21300,21300,21300,0
|
|
20241007,181500,1939710000,21300,21300,21300,21300,0
|
|
20241007,181400,1939710000,21300,21300,21300,21300,0
|
|
20241007,181300,1939710000,21300,21300,21300,21300,0
|
|
20241007,181200,1939710000,21300,21300,21300,21300,0
|
|
20241007,181100,1939710000,21300,21300,21300,21300,0
|
|
20241007,181000,1939710000,21300,21300,21300,21300,0
|
|
20241007,180900,1939710000,21300,21300,21300,21300,0
|
|
20241007,180800,1939710000,21300,21300,21300,21300,0
|
|
20241007,180700,1939710000,21300,21300,21300,21300,0
|
|
20241007,180600,1939710000,21300,21300,21300,21300,0
|
|
20241007,180500,1939710000,21300,21300,21300,21300,0
|
|
20241007,180400,1939710000,21300,21300,21300,21300,0
|
|
20241007,180300,1939710000,21300,21300,21300,21300,0
|
|
20241007,180200,1939710000,21300,21300,21300,21300,1428
|
|
20241007,180100,1939710000,21300,21300,21300,21300,0
|
|
20241007,180000,1939710000,21300,21300,21300,21300,0
|
|
20241007,175900,1939710000,21300,21300,21300,21300,0
|
|
20241007,175800,1939710000,21300,21300,21300,21300,0
|
|
20241007,175700,1939710000,21300,21300,21300,21300,0
|
|
20241007,175600,1939710000,21300,21300,21300,21300,0
|
|
20241007,175500,1939710000,21300,21300,21300,21300,0
|
|
20241007,175400,1939710000,21300,21300,21300,21300,0
|
|
20241007,175300,1939710000,21300,21300,21300,21300,0
|
|
20241007,175200,1939710000,21300,21300,21300,21300,0
|
|
20241007,175100,1939710000,21300,21300,21300,21300,0
|
|
20241007,175000,1939710000,21300,21300,21300,21300,0
|
|
20241007,174900,1939710000,21300,21300,21300,21300,0
|
|
20241007,174800,1939710000,21300,21300,21300,21300,0
|
|
20241007,174700,1939710000,21300,21300,21300,21300,0
|
|
20241007,174600,1939710000,21300,21300,21300,21300,0
|
|
20241007,174500,1939710000,21300,21300,21300,21300,0
|
|
20241007,174400,1939710000,21300,21300,21300,21300,0
|
|
20241007,174300,1939710000,21300,21300,21300,21300,0
|
|
20241007,174200,1939710000,21300,21300,21300,21300,0
|
|
20241007,174100,1939710000,21300,21300,21300,21300,0
|
|
20241007,174000,1939710000,21300,21300,21300,21300,0
|
|
20241007,173900,1939710000,21300,21300,21300,21300,0
|
|
20241007,173800,1939710000,21300,21300,21300,21300,0
|
|
20241007,173700,1939710000,21300,21300,21300,21300,0
|
|
20241007,173600,1939710000,21300,21300,21300,21300,0
|
|
20241007,173500,1939710000,21300,21300,21300,21300,0
|
|
20241007,173400,1939710000,21300,21300,21300,21300,0
|
|
20241007,173300,1939710000,21300,21300,21300,21300,0
|
|
20241007,173200,1939710000,21300,21300,21300,21300,1428
|
|
20241007,173100,1939710000,21300,21300,21300,21300,0
|
|
20241007,173000,1939710000,21300,21300,21300,21300,0
|
|
20241007,172900,1939710000,21300,21300,21300,21300,0
|
|
20241007,172800,1939710000,21300,21300,21300,21300,0
|
|
20241007,172700,1939710000,21300,21300,21300,21300,0
|
|
20241007,172600,1939710000,21300,21300,21300,21300,0
|
|
20241007,172500,1939710000,21300,21300,21300,21300,0
|
|
20241007,172400,1939710000,21300,21300,21300,21300,0
|
|
20241007,172300,1939710000,21300,21300,21300,21300,0
|
|
20241007,172200,1939710000,21300,21300,21300,21300,0
|
|
20241007,172100,1939710000,21300,21300,21300,21300,0
|
|
20241007,172000,1939710000,21300,21300,21300,21300,0
|
|
20241007,171900,1939710000,21300,21300,21300,21300,0
|
|
20241007,171800,1939710000,21300,21300,21300,21300,0
|
|
20241007,171700,1939710000,21300,21300,21300,21300,0
|
|
20241007,171600,1939710000,21300,21300,21300,21300,0
|
|
20241007,171500,1939710000,21300,21300,21300,21300,0
|
|
20241007,171400,1939710000,21300,21300,21300,21300,0
|
|
20241007,171300,1939710000,21300,21300,21300,21300,0
|
|
20241007,171200,1939710000,21300,21300,21300,21300,0
|
|
20241007,171100,1939710000,21300,21300,21300,21300,0
|
|
20241007,171000,1939710000,21300,21300,21300,21300,0
|
|
20241007,170900,1939710000,21300,21300,21300,21300,0
|
|
20241007,170800,1939710000,21300,21300,21300,21300,0
|
|
20241007,170700,1939710000,21300,21300,21300,21300,0
|
|
20241007,170600,1939710000,21300,21300,21300,21300,0
|
|
20241007,170500,1939710000,21300,21300,21300,21300,0
|
|
20241007,170400,1939710000,21300,21300,21300,21300,0
|
|
20241007,170300,1939710000,21300,21300,21300,21300,0
|
|
20241007,170200,1939710000,21300,21300,21300,21300,1428
|
|
20241007,170100,1939710000,21300,21300,21300,21300,0
|
|
20241007,170000,1939710000,21300,21300,21300,21300,0
|
|
20241007,165900,1939710000,21300,21300,21300,21300,0
|
|
20241007,165800,1939710000,21300,21300,21300,21300,0
|
|
20241007,165700,1939710000,21300,21300,21300,21300,0
|
|
20241007,165600,1939710000,21300,21300,21300,21300,0
|
|
20241007,165500,1939710000,21300,21300,21300,21300,0
|
|
20241007,165400,1939710000,21300,21300,21300,21300,0
|
|
20241007,165300,1939710000,21300,21300,21300,21300,0
|
|
20241007,165200,1939710000,21300,21300,21300,21300,0
|
|
20241007,165100,1939710000,21300,21300,21300,21300,0
|
|
20241007,165000,1939710000,21300,21300,21300,21300,0
|
|
20241007,164900,1939710000,21300,21300,21300,21300,0
|
|
20241007,164800,1939710000,21300,21300,21300,21300,0
|
|
20241007,164700,1939710000,21300,21300,21300,21300,0
|
|
20241007,164600,1939710000,21300,21300,21300,21300,0
|
|
20241007,164500,1939710000,21300,21300,21300,21300,0
|
|
20241007,164400,1939710000,21300,21300,21300,21300,0
|
|
20241007,164300,1939710000,21300,21300,21300,21300,0
|
|
20241007,164200,1939710000,21300,21300,21300,21300,0
|
|
20241007,164100,1939710000,21300,21300,21300,21300,0
|
|
20241007,164000,1939710000,21300,21300,21300,21300,0
|
|
20241007,163900,1939710000,21300,21300,21300,21300,0
|
|
20241007,163800,1939710000,21300,21300,21300,21300,0
|
|
20241007,163700,1939710000,21300,21300,21300,21300,0
|
|
20241007,163600,1939710000,21300,21300,21300,21300,0
|
|
20241007,163500,1939710000,21300,21300,21300,21300,0
|
|
20241007,163400,1939710000,21300,21300,21300,21300,0
|
|
20241007,163300,1939710000,21300,21300,21300,21300,0
|
|
20241007,163200,1939710000,21300,21300,21300,21300,1428
|
|
20241007,163100,1939710000,21300,21300,21300,21300,0
|
|
20241007,163000,1939710000,21300,21300,21300,21300,0
|
|
20241007,162900,1939710000,21300,21300,21300,21300,0
|
|
20241007,162800,1939710000,21300,21300,21300,21300,0
|
|
20241007,162700,1939710000,21300,21300,21300,21300,0
|
|
20241007,162600,1939710000,21300,21300,21300,21300,0
|
|
20241007,162500,1939710000,21300,21300,21300,21300,0
|
|
20241007,162400,1939710000,21300,21300,21300,21300,0
|
|
20241007,162300,1939710000,21300,21300,21300,21300,0
|
|
20241007,162200,1939710000,21300,21300,21300,21300,0
|
|
20241007,162100,1939710000,21300,21300,21300,21300,0
|
|
20241007,162000,1939710000,21300,21300,21300,21300,0
|
|
20241007,161900,1939710000,21300,21300,21300,21300,0
|
|
20241007,161800,1939710000,21300,21300,21300,21300,0
|
|
20241007,161700,1939710000,21300,21300,21300,21300,0
|
|
20241007,161600,1939710000,21300,21300,21300,21300,0
|
|
20241007,161500,1939710000,21300,21300,21300,21300,0
|
|
20241007,161400,1939710000,21300,21300,21300,21300,0
|
|
20241007,161300,1939710000,21300,21300,21300,21300,0
|
|
20241007,161200,1939710000,21300,21300,21300,21300,0
|
|
20241007,161100,1939710000,21300,21300,21300,21300,0
|
|
20241007,161000,1939710000,21300,21300,21300,21300,0
|
|
20241007,160900,1939710000,21300,21300,21300,21300,0
|
|
20241007,160800,1939710000,21300,21300,21300,21300,0
|
|
20241007,160700,1939710000,21300,21300,21300,21300,0
|
|
20241007,160600,1939710000,21300,21300,21300,21300,0
|
|
20241007,160500,1939710000,21300,21300,21300,21300,0
|
|
20241007,160400,1939710000,21300,21300,21300,21300,0
|
|
20241007,160300,1939710000,21300,21300,21300,21300,0
|
|
20241007,160200,1939710000,21300,21300,21300,21300,1428
|
|
20241007,160100,1939710000,21300,21300,21300,21300,0
|
|
20241007,160000,1939710000,21300,21300,21300,21300,0
|
|
20241007,155900,1939710000,21300,21300,21300,21300,0
|
|
20241007,155800,1939710000,21300,21300,21300,21300,0
|
|
20241007,155700,1939710000,21300,21300,21300,21300,0
|
|
20241007,155600,1939710000,21300,21300,21300,21300,0
|
|
20241007,155500,1939710000,21300,21300,21300,21300,0
|
|
20241007,155400,1939710000,21300,21300,21300,21300,0
|
|
20241007,155300,1939710000,21300,21300,21300,21300,0
|
|
20241007,155200,1939710000,21300,21300,21300,21300,0
|
|
20241007,155100,1939710000,21300,21300,21300,21300,0
|
|
20241007,155000,1939710000,21300,21300,21300,21300,0
|
|
20241007,154900,1939710000,21300,21300,21300,21300,0
|
|
20241007,154800,1939710000,21300,21300,21300,21300,0
|
|
20241007,154700,1939710000,21300,21300,21300,21300,0
|
|
20241007,154600,1939710000,21300,21300,21300,21300,0
|
|
20241007,154500,1939710000,21300,21300,21300,21300,0
|
|
20241007,154400,1939710000,21300,21300,21300,21300,0
|
|
20241007,154300,1939710000,21300,21300,21300,21300,0
|
|
20241007,154200,1939710000,21300,21300,21300,21300,0
|
|
20241007,154100,1939710000,21300,21300,21300,21300,0
|
|
20241007,154000,1939710000,21300,21300,21300,21300,0
|
|
20241007,153900,1939710000,21300,21300,21300,21300,0
|
|
20241007,153800,1939710000,21300,21300,21300,21300,0
|
|
20241007,153700,1939710000,21300,21300,21300,21300,0
|
|
20241007,153600,1939710000,21300,21300,21300,21300,0
|
|
20241007,153500,1939710000,21300,21300,21300,21300,0
|
|
20241007,153400,1939710000,21300,21300,21300,21300,0
|
|
20241007,153300,1939710000,21300,21300,21300,21300,0
|
|
20241007,153200,1939710000,21300,21300,21300,21300,1428
|
|
20241007,153100,1939710000,21300,21300,21300,21300,0
|
|
20241007,153000,1939710000,21300,21300,21300,21300,1428
|
|
20241007,152900,1909293600,21250,21250,21250,21250,0
|
|
20241007,152800,1909293600,21250,21250,21250,21250,0
|
|
20241007,152700,1909293600,21250,21250,21250,21250,0
|
|
20241007,152600,1909293600,21250,21250,21250,21250,0
|
|
20241007,152500,1909293600,21250,21250,21250,21250,0
|
|
20241007,152400,1909293600,21250,21250,21250,21250,0
|
|
20241007,152300,1909293600,21250,21250,21250,21250,0
|
|
20241007,152200,1909293600,21250,21250,21250,21250,0
|
|
20241007,152100,1909293600,21250,21250,21250,21250,0
|
|
20241007,152000,1909293600,21250,21250,21250,21250,0
|
|
20241007,151900,1909293600,21250,21250,21250,21150,14
|
|
20241007,151800,1908996550,21200,21200,21200,21200,48
|
|
20241007,151700,1907978950,21200,21200,21200,21200,61
|
|
20241007,151600,1906685750,21200,21250,21250,21200,162
|
|
20241007,151500,1903250850,21250,21250,21250,21250,2
|
|
20241007,151400,1903208350,21250,21250,21250,21250,0
|
|
20241007,151300,1903208350,21250,21250,21250,21250,2
|
|
20241007,151200,1903165850,21250,21250,21250,21250,5
|
|
20241007,151100,1903059600,21250,21250,21250,21250,145
|
|
20241007,151000,1899978350,21250,21250,21250,21250,31
|
|
20241007,150900,1899319600,21250,21250,21250,21250,1
|
|
20241007,150800,1899298350,21250,21250,21250,21250,82
|
|
20241007,150700,1897555850,21300,21300,21300,21300,0
|
|
20241007,150600,1897555850,21300,21200,21300,21200,604
|
|
20241007,150500,1884721450,21200,21200,21200,21200,19
|
|
20241007,150400,1884318650,21200,21200,21200,21200,1
|
|
20241007,150300,1884297450,21200,21200,21200,21200,21
|
|
20241007,150200,1883852250,21250,21200,21250,21200,299
|
|
20241007,150100,1877506700,21250,21250,21250,21250,329
|
|
20241007,150000,1870515450,21250,21250,21250,21250,10
|
|
20241007,145900,1870302950,21300,21250,21300,21250,14
|
|
20241007,145800,1870005250,21250,21250,21250,21250,13
|
|
20241007,145700,1869729000,21300,21300,21300,21300,0
|
|
20241007,145600,1869729000,21300,21300,21300,21300,0
|
|
20241007,145500,1869729000,21300,21300,21300,21300,0
|
|
20241007,145400,1869729000,21300,21300,21300,21300,0
|
|
20241007,145300,1869729000,21300,21300,21300,21300,224
|
|
20241007,145200,1864957800,21250,21250,21250,21250,0
|
|
20241007,145100,1864957800,21250,21250,21250,21250,651
|
|
20241007,145000,1851124050,21350,21350,21350,21350,1
|
|
20241007,144900,1851102700,21250,21200,21400,21200,1153
|
|
20241007,144800,1826534800,21250,21250,21250,21250,0
|
|
20241007,144700,1826534800,21250,21250,21250,21250,49
|
|
20241007,144600,1825493550,21200,21200,21200,21200,0
|
|
20241007,144500,1825493550,21200,21150,21200,21150,500
|
|
20241007,144400,1814896100,21150,21150,21150,21150,0
|
|
20241007,144300,1814896100,21150,21150,21150,21150,0
|
|
20241007,144200,1814896100,21150,21150,21150,21150,0
|
|
20241007,144100,1814896100,21150,21150,21150,21150,3
|
|
20241007,144000,1814832650,21200,21200,21200,21200,0
|
|
20241007,143900,1814832650,21200,21200,21200,21200,0
|
|
20241007,143800,1814832650,21200,21200,21200,21200,0
|
|
20241007,143700,1814832650,21200,21200,21200,21200,0
|
|
20241007,143600,1814832650,21200,21200,21200,21200,0
|
|
20241007,143500,1814832650,21200,21200,21200,21200,1
|
|
20241007,143400,1814811450,21100,21100,21100,21100,0
|
|
20241007,143300,1814811450,21100,21100,21100,21100,0
|
|
20241007,143200,1814811450,21100,21100,21100,21100,20
|
|
20241007,143100,1814389450,21100,21100,21100,21100,0
|
|
20241007,143000,1814389450,21100,21100,21100,21100,150
|
|
20241007,142900,1811224450,21100,21200,21200,21100,224
|
|
20241007,142800,1806493500,21200,21200,21200,21200,0
|
|
20241007,142700,1806493500,21200,21200,21200,21200,0
|
|
20241007,142600,1806493500,21200,21200,21200,21200,0
|
|
20241007,142500,1806493500,21200,21200,21200,21200,0
|
|
20241007,142400,1806493500,21200,21150,21200,21150,44
|
|
20241007,142300,1805562700,21200,21200,21200,21200,115
|
|
20241007,142200,1803124700,21150,21150,21150,21150,0
|
|
20241007,142100,1803124700,21150,21150,21150,21150,35
|
|
20241007,142000,1802384450,21200,21200,21200,21200,0
|
|
20241007,141900,1802384450,21200,21200,21200,21200,4
|
|
20241007,141800,1802299650,21250,21250,21250,21250,0
|
|
20241007,141700,1802299650,21250,21250,21250,21250,0
|
|
20241007,141600,1802299650,21250,21250,21250,21250,0
|
|
20241007,141500,1802299650,21250,21250,21250,21250,0
|
|
20241007,141400,1802299650,21250,21250,21250,21250,0
|
|
20241007,141300,1802299650,21250,21250,21250,21250,1
|
|
20241007,141200,1802278400,21250,21250,21250,21250,4
|
|
20241007,141100,1802193400,21250,21250,21250,21250,0
|
|
20241007,141000,1802193400,21250,21250,21250,21250,0
|
|
20241007,140900,1802193400,21250,21200,21250,21200,94
|
|
20241007,140800,1800200550,21150,21150,21150,21150,0
|
|
20241007,140700,1800200550,21150,21150,21150,21150,0
|
|
20241007,140600,1800200550,21150,21150,21150,21150,0
|
|
20241007,140500,1800200550,21150,21150,21150,21150,0
|
|
20241007,140400,1800200550,21150,21150,21150,21150,141
|
|
20241007,140300,1797218400,21200,21250,21250,21200,84
|
|
20241007,140200,1795437050,21250,21250,21250,21250,0
|
|
20241007,140100,1795437050,21250,21200,21250,21200,85
|
|
20241007,140000,1793632050,21200,21300,21300,21200,5
|
|
20241007,135900,1793525900,21300,21300,21300,21300,0
|
|
20241007,135800,1793525900,21300,21250,21300,21250,111
|
|
20241007,135700,1791166650,21250,21250,21250,21250,0
|
|
20241007,135600,1791166650,21250,21250,21250,21250,4
|
|
20241007,135500,1791081650,21250,21250,21250,21250,15
|
|
20241007,135400,1790762900,21250,21250,21250,21250,2
|
|
20241007,135300,1790720400,21300,21300,21300,21300,1
|
|
20241007,135200,1790699100,21300,21300,21300,21300,3
|
|
20241007,135100,1790635200,21250,21250,21250,21250,1
|
|
20241007,135000,1790613950,21250,21300,21300,21250,149
|
|
20241007,134900,1787445250,21300,21300,21300,21300,1
|
|
20241007,134800,1787423950,21300,21300,21300,21300,0
|
|
20241007,134700,1787423950,21300,21300,21300,21300,1
|
|
20241007,134600,1787402650,21300,21300,21300,21300,0
|
|
20241007,134500,1787402650,21300,21300,21300,21300,5
|
|
20241007,134400,1787296150,21300,21300,21300,21300,1
|
|
20241007,134300,1787274850,21350,21250,21350,21250,397
|
|
20241007,134200,1778838400,21200,21200,21200,21200,2
|
|
20241007,134100,1778796000,21200,21200,21200,21200,80
|
|
20241007,134000,1777100000,21200,21300,21300,21200,280
|
|
20241007,133900,1771154550,21300,21350,21350,21300,3
|
|
20241007,133800,1771090600,21300,21300,21300,21300,10
|
|
20241007,133700,1770877600,21350,21350,21350,21350,42
|
|
20241007,133600,1769980900,21300,21300,21300,21300,301
|
|
20241007,133500,1763569600,21300,21350,21350,21300,17
|
|
20241007,133400,1763207450,21350,21350,21350,21350,2
|
|
20241007,133300,1763164750,21400,21400,21400,21400,1
|
|
20241007,133200,1763143350,21350,21300,21350,21300,27
|
|
20241007,133100,1762566950,21300,21350,21350,21300,317
|
|
20241007,133000,1755810150,21300,21200,21300,21200,1136
|
|
20241007,132900,1731671000,21150,21100,21150,21100,364
|
|
20241007,132800,1723983950,20950,20950,20950,20950,5
|
|
20241007,132700,1723879200,20950,20950,20950,20950,0
|
|
20241007,132600,1723879200,20950,20950,20950,20950,0
|
|
20241007,132500,1723879200,20950,21000,21000,20950,901
|
|
20241007,132400,1704983200,21000,21050,21050,21000,450
|
|
20241007,132300,1695528550,21100,21100,21100,21100,104
|
|
20241007,132200,1693334150,21050,21050,21050,21050,21
|
|
20241007,132100,1692892100,21050,21050,21050,21050,500
|
|
20241007,132000,1682367100,21100,21100,21100,21100,0
|
|
20241007,131900,1682367100,21100,21100,21100,21100,0
|
|
20241007,131800,1682367100,21100,21100,21100,21100,0
|
|
20241007,131700,1682367100,21100,21100,21100,21100,2
|
|
20241007,131600,1682324900,21100,21100,21100,21100,0
|
|
20241007,131500,1682324900,21100,21100,21100,21100,0
|
|
20241007,131400,1682324900,21100,21100,21100,21100,0
|
|
20241007,131300,1682324900,21100,21100,21100,21100,14
|
|
20241007,131200,1682029500,21100,21150,21150,21100,85
|
|
20241007,131100,1680235950,21150,21150,21150,21150,15
|
|
20241007,131000,1679918700,21150,21150,21150,21150,0
|
|
20241007,130900,1679918700,21150,21150,21150,21150,0
|
|
20241007,130800,1679918700,21150,21150,21150,21150,100
|
|
20241007,130700,1677803700,21200,21200,21200,21200,1
|
|
20241007,130600,1677782500,21200,21200,21200,21200,1
|
|
20241007,130500,1677761300,21200,21200,21200,21200,146
|
|
20241007,130400,1674666100,21200,21200,21200,21200,1
|
|
20241007,130300,1674644900,21200,21200,21200,21200,1
|
|
20241007,130200,1674623700,21150,21150,21150,21150,0
|
|
20241007,130100,1674623700,21150,21150,21150,21150,0
|
|
20241007,130000,1674623700,21150,21200,21200,21150,7
|
|
20241007,125900,1674475600,21200,21200,21200,21200,0
|
|
20241007,125800,1674475600,21200,21200,21200,21200,0
|
|
20241007,125700,1674475600,21200,21150,21200,21150,3
|
|
20241007,125600,1674412100,21150,21150,21150,21150,0
|
|
20241007,125500,1674412100,21150,21150,21150,21150,62
|
|
20241007,125400,1673100800,21150,21150,21150,21150,0
|
|
20241007,125300,1673100800,21150,21150,21150,21150,0
|
|
20241007,125200,1673100800,21150,21150,21150,21150,0
|
|
20241007,125100,1673100800,21150,21150,21150,21150,0
|
|
20241007,125000,1673100800,21150,21150,21150,21150,0
|
|
20241007,124900,1673100800,21150,21100,21150,21100,555
|
|
20241007,124800,1661384200,21050,21050,21050,21050,0
|
|
20241007,124700,1661384200,21050,20950,21050,20950,57
|
|
20241007,124600,1660185450,21050,21050,21050,21050,0
|
|
20241007,124500,1660185450,21050,21050,21050,21050,121
|
|
20241007,124400,1657638400,20950,20950,20950,20950,0
|
|
20241007,124300,1657638400,20950,20950,20950,20950,0
|
|
20241007,124200,1657638400,20950,20950,20950,20950,15
|
|
20241007,124100,1657324150,21000,20950,21050,20950,56
|
|
20241007,124000,1656148250,20950,20950,20950,20950,8
|
|
20241007,123900,1655980650,21000,21000,21000,21000,104
|
|
20241007,123800,1653796650,21000,20950,21000,20950,111
|
|
20241007,123700,1651465700,20950,20950,20950,20950,4
|
|
20241007,123600,1651381900,20950,20950,20950,20950,2
|
|
20241007,123500,1651340000,20950,20950,20950,20950,100
|
|
20241007,123400,1649245000,20900,20950,20950,20900,18
|
|
20241007,123300,1648867950,21000,21000,21000,21000,100
|
|
20241007,123200,1646767950,21000,21000,21000,21000,0
|
|
20241007,123100,1646767950,21000,21000,21000,21000,0
|
|
20241007,123000,1646767950,21000,20950,21000,20850,418
|
|
20241007,122900,1638035900,20950,20950,20950,20950,94
|
|
20241007,122800,1636066600,20950,20950,20950,20950,590
|
|
20241007,122700,1623706100,21000,21000,21000,21000,111
|
|
20241007,122600,1621375100,21000,21000,21000,21000,241
|
|
20241007,122500,1616314100,21000,21000,21000,21000,100
|
|
20241007,122400,1614214100,21050,21050,21050,21050,316
|
|
20241007,122300,1607562300,21100,21100,21100,21100,1
|
|
20241007,122200,1607541200,21100,21100,21100,21100,109
|
|
20241007,122100,1605241300,21200,21200,21200,21200,0
|
|
20241007,122000,1605241300,21200,21200,21200,21200,0
|
|
20241007,121900,1605241300,21200,21200,21200,21200,0
|
|
20241007,121800,1605241300,21200,21200,21200,21200,0
|
|
20241007,121700,1605241300,21200,21200,21200,21200,7
|
|
20241007,121600,1605092900,21200,21200,21200,21200,1
|
|
20241007,121500,1605071700,21200,21150,21200,21150,5
|
|
20241007,121400,1604965750,21200,21200,21200,21200,2
|
|
20241007,121300,1604923350,21100,21100,21100,21100,0
|
|
20241007,121200,1604923350,21100,21100,21100,21100,0
|
|
20241007,121100,1604923350,21100,21100,21100,21100,3
|
|
20241007,121000,1604860050,21100,21150,21150,21100,105
|
|
20241007,120900,1602639350,21150,21200,21200,21150,151
|
|
20241007,120800,1599438200,21200,21200,21200,21200,0
|
|
20241007,120700,1599438200,21200,21200,21200,21200,0
|
|
20241007,120600,1599438200,21200,21200,21200,21200,0
|
|
20241007,120500,1599438200,21200,21200,21200,21200,0
|
|
20241007,120400,1599438200,21200,21200,21200,21200,2
|
|
20241007,120300,1599395800,21200,21200,21200,21200,0
|
|
20241007,120200,1599395800,21200,21250,21250,21200,235
|
|
20241007,120100,1594402500,21250,21250,21250,21250,2
|
|
20241007,120000,1594360000,21250,21250,21250,21250,0
|
|
20241007,115900,1594360000,21250,21250,21250,21200,7
|
|
20241007,115800,1594211300,21250,21250,21250,21250,0
|
|
20241007,115700,1594211300,21250,21250,21250,21250,0
|
|
20241007,115600,1594211300,21250,21250,21250,21250,42
|
|
20241007,115500,1593318800,21250,21250,21250,21250,1
|
|
20241007,115400,1593297550,21250,21200,21250,21200,8
|
|
20241007,115300,1593127700,21200,21250,21250,21200,260
|
|
20241007,115200,1587614350,21200,21200,21200,21200,22
|
|
20241007,115100,1587147950,21200,21200,21200,21200,41
|
|
20241007,115000,1586278750,21250,21250,21250,21250,1
|
|
20241007,114900,1586257500,21200,21150,21200,21150,167
|
|
20241007,114800,1582718100,21150,21150,21150,21150,43
|
|
20241007,114700,1581808650,21200,21200,21200,21200,0
|
|
20241007,114600,1581808650,21200,21200,21200,21200,0
|
|
20241007,114500,1581808650,21200,21200,21200,21200,5
|
|
20241007,114400,1581702650,21250,21250,21250,21250,4
|
|
20241007,114300,1581617650,21250,21250,21250,21150,11
|
|
20241007,114200,1581384400,21200,21200,21200,21200,0
|
|
20241007,114100,1581384400,21200,21200,21200,21200,15
|
|
20241007,114000,1581066400,21200,21200,21200,21200,21
|
|
20241007,113900,1580621200,21100,21100,21100,21100,101
|
|
20241007,113800,1578490100,21100,21100,21100,21100,0
|
|
20241007,113700,1578490100,21100,21150,21150,21100,64
|
|
20241007,113600,1577138400,21150,21150,21150,21150,0
|
|
20241007,113500,1577138400,21150,21150,21150,21150,1
|
|
20241007,113400,1577117250,21150,21150,21150,21150,0
|
|
20241007,113300,1577117250,21150,21150,21150,21150,0
|
|
20241007,113200,1577117250,21150,21150,21150,21150,44
|
|
20241007,113100,1576186650,21100,21100,21100,21100,1
|
|
20241007,113000,1576165550,21100,21100,21100,21100,2
|
|
20241007,112900,1576123350,21150,21100,21150,21000,506
|
|
20241007,112800,1565463650,21100,21100,21100,21100,5
|
|
20241007,112700,1565358150,21100,21200,21250,21100,72
|
|
20241007,112600,1563833550,21200,21200,21200,21200,65
|
|
20241007,112500,1562455550,21250,21250,21250,21250,1
|
|
20241007,112400,1562434300,21200,21200,21200,21200,0
|
|
20241007,112300,1562434300,21200,21300,21300,21200,5
|
|
20241007,112200,1562328200,21250,21250,21250,21250,117
|
|
20241007,112100,1559841950,21200,21200,21200,21200,11
|
|
20241007,112000,1559608750,21200,21200,21200,21200,26
|
|
20241007,111900,1559057550,21200,21200,21200,21200,0
|
|
20241007,111800,1559057550,21200,21200,21200,21200,0
|
|
20241007,111700,1559057550,21200,21200,21200,21150,124
|
|
20241007,111600,1556429900,21200,21200,21200,21200,214
|
|
20241007,111500,1551893100,21150,21150,21150,21150,10
|
|
20241007,111400,1551681600,21200,21200,21200,21200,24
|
|
20241007,111300,1551172800,21200,21200,21200,21200,235
|
|
20241007,111200,1546190800,21200,21200,21200,21200,0
|
|
20241007,111100,1546190800,21200,21200,21200,21200,10
|
|
20241007,111000,1545978800,21250,21200,21250,21200,51
|
|
20241007,110900,1544897550,21200,21200,21200,21150,515
|
|
20241007,110800,1533979750,21250,21250,21250,21250,0
|
|
20241007,110700,1533979750,21250,21250,21250,21250,85
|
|
20241007,110600,1532173500,21300,21300,21300,21300,50
|
|
20241007,110500,1531108500,21300,21350,21350,21300,137
|
|
20241007,110400,1528190350,21350,21350,21350,21350,0
|
|
20241007,110300,1528190350,21350,21300,21350,21300,4
|
|
20241007,110200,1528105000,21300,21300,21300,21300,2
|
|
20241007,110100,1528062400,21300,21300,21300,21300,0
|
|
20241007,110000,1528062400,21300,21300,21300,21250,106
|
|
20241007,105900,1525804650,21250,21250,21250,21250,0
|
|
20241007,105800,1525804650,21250,21200,21250,21200,200
|
|
20241007,105700,1521559650,21350,21300,21350,21300,111
|
|
20241007,105600,1519195150,21250,21200,21250,21200,1363
|
|
20241007,105500,1490284700,21150,21150,21150,21150,636
|
|
20241007,105400,1476833300,21150,21200,21200,21150,1495
|
|
20241007,105300,1445166550,21150,21200,21200,21150,93
|
|
20241007,105200,1443199400,21200,21200,21200,21200,118
|
|
20241007,105100,1440697800,21250,21250,21250,21250,10
|
|
20241007,105000,1440485300,21200,21250,21250,21200,114
|
|
20241007,104900,1438068450,21150,21250,21250,21150,118
|
|
20241007,104800,1435572000,21250,21300,21300,21250,109
|
|
20241007,104700,1433255350,21350,21350,21350,21350,0
|
|
20241007,104600,1433255350,21350,21350,21350,21350,1
|
|
20241007,104500,1433234000,21350,21350,21350,21300,119
|
|
20241007,104400,1430695100,21250,21250,21300,21250,63
|
|
20241007,104300,1429354800,21400,21250,21400,21150,607
|
|
20241007,104200,1416386500,21250,21250,21250,21250,181
|
|
20241007,104100,1412540250,21300,21300,21300,21300,0
|
|
20241007,104000,1412540250,21300,21300,21300,21300,25
|
|
20241007,103900,1412007750,21250,21400,21400,21250,17
|
|
20241007,103800,1411645250,21350,21250,21350,21250,710
|
|
20241007,103700,1396527600,21200,21150,21200,21150,407
|
|
20241007,103600,1387909300,21200,21150,21200,21150,243
|
|
20241007,103500,1382761350,21150,21200,21200,21150,83
|
|
20241007,103400,1381005450,21150,21050,21200,21050,726
|
|
20241007,103300,1365665500,20950,20950,20950,20950,50
|
|
20241007,103200,1364618000,20950,20950,20950,20950,1
|
|
20241007,103100,1364597050,20950,21000,21050,20950,902
|
|
20241007,103000,1345675500,21050,21050,21050,21050,180
|
|
20241007,102900,1341886500,21050,21050,21050,21050,0
|
|
20241007,102800,1341886500,21050,21100,21100,21000,431
|
|
20241007,102700,1332813450,21050,21050,21050,21050,0
|
|
20241007,102600,1332813450,21050,21050,21050,21050,86
|
|
20241007,102500,1331003150,21050,21100,21100,21050,62
|
|
20241007,102400,1329696600,21100,21150,21150,21100,8
|
|
20241007,102300,1329527550,21100,21150,21150,21100,45
|
|
20241007,102200,1328577050,21100,21100,21100,21100,1
|
|
20241007,102100,1328555950,21200,21200,21200,21200,131
|
|
20241007,102000,1325778750,21250,21250,21250,21200,99
|
|
20241007,101900,1323675150,21200,21150,21200,21150,245
|
|
20241007,101800,1318481400,21200,21150,21200,21150,203
|
|
20241007,101700,1314178050,21200,20900,21200,20900,2057
|
|
20241007,101600,1270780400,20900,21000,21000,20900,391
|
|
20241007,101500,1262584900,21000,21000,21000,21000,20
|
|
20241007,101400,1262164900,21000,21000,21050,21000,25
|
|
20241007,101300,1261639800,21000,21000,21000,21000,0
|
|
20241007,101200,1261639800,21000,21050,21050,21000,381
|
|
20241007,101100,1253625750,21050,20950,21050,20950,251
|
|
20241007,101000,1248363750,20950,20950,20950,20900,320
|
|
20241007,100900,1241669800,21000,20950,21000,20950,595
|
|
20241007,100800,1229193400,20900,20800,20900,20800,524
|
|
20241007,100700,1218244300,20850,20850,20850,20850,0
|
|
20241007,100600,1218244300,20850,20900,20900,20850,211
|
|
20241007,100500,1213839950,20850,20850,20850,20850,21
|
|
20241007,100400,1213402100,20900,20900,20900,20850,37
|
|
20241007,100300,1212630250,20850,20800,20900,20800,628
|
|
20241007,100200,1199552000,20800,20750,20800,20750,946
|
|
20241007,100100,1179900000,20750,20700,20750,20700,558
|
|
20241007,100000,1168333600,20700,20650,20700,20650,2
|
|
20241007,095900,1168292250,20700,20700,20700,20700,0
|
|
20241007,095800,1168292250,20700,20650,20700,20650,171
|
|
20241007,095700,1164753600,20650,20650,20650,20650,228
|
|
20241007,095600,1160045400,20550,20500,20550,20500,118
|
|
20241007,095500,1157620850,20500,20500,20500,20500,4
|
|
20241007,095400,1157538850,20500,20500,20500,20500,51
|
|
20241007,095300,1156493350,20500,20500,20500,20500,1
|
|
20241007,095200,1156472850,20500,20500,20500,20500,0
|
|
20241007,095100,1156472850,20500,20500,20500,20500,141
|
|
20241007,095000,1153582350,20500,20600,20600,20500,380
|
|
20241007,094900,1145764350,20500,20550,20550,20500,291
|
|
20241007,094800,1139788300,20650,20650,20650,20650,1
|
|
20241007,094700,1139767650,20600,20650,20650,20600,8
|
|
20241007,094600,1139602550,20650,20550,20650,20550,498
|
|
20241007,094500,1129347550,20550,20550,20550,20500,112
|
|
20241007,094400,1127046000,20550,20600,20600,20500,53
|
|
20241007,094300,1125959250,20500,20450,20550,20450,56
|
|
20241007,094200,1124810750,20600,20600,20600,20600,0
|
|
20241007,094100,1124810750,20600,20600,20600,20600,0
|
|
20241007,094000,1124810750,20600,20500,20600,20300,2171
|
|
20241007,093900,1080403850,20650,20650,20650,20650,68
|
|
20241007,093800,1078999650,20600,20600,20600,20550,168
|
|
20241007,093700,1075539200,20550,20550,20550,20550,965
|
|
20241007,093600,1055708450,20550,20600,20600,20550,55
|
|
20241007,093500,1054575500,20600,20600,20700,20600,651
|
|
20241007,093400,1041117800,20600,20700,20700,20600,311
|
|
20241007,093300,1034698900,20700,20750,20750,20700,343
|
|
20241007,093200,1027588300,20800,20800,20800,20800,328
|
|
20241007,093100,1020765900,20750,20800,20800,20750,366
|
|
20241007,093000,1013157150,20850,20900,20900,20800,401
|
|
20241007,092900,1004787450,20950,20900,20950,20900,55
|
|
20241007,092800,1003637600,20950,20900,20950,20900,220
|
|
20241007,092700,999038600,20900,20900,20900,20900,15
|
|
20241007,092600,998725100,20900,21000,21000,20900,163
|
|
20241007,092500,995305650,21000,20950,21000,20900,410
|
|
20241007,092400,986703950,20900,20900,20900,20900,217
|
|
20241007,092300,982168650,20800,20850,20850,20800,636
|
|
20241007,092200,968915500,20850,20900,20900,20850,713
|
|
20241007,092100,954025100,21000,20850,21000,20850,505
|
|
20241007,092000,943467450,20850,20850,21100,20700,1200
|
|
20241007,091900,918363200,20800,21250,21250,20600,11704
|
|
20241007,091800,674332450,21250,21550,21550,21100,2404
|
|
20241007,091700,623229150,21550,21950,21950,21100,6866
|
|
20241007,091600,474822700,21350,21350,21350,21350,0
|
|
20241007,091500,474822700,21350,21300,21350,21150,1736
|
|
20241007,091400,437798750,21300,20800,21350,20800,4012
|
|
20241007,091300,353190400,20800,20750,20900,20750,1070
|
|
20241007,091200,330908650,20750,20600,20750,20550,1746
|
|
20241007,091100,294775300,20650,20450,20650,20450,1068
|
|
20241007,091000,272774900,20350,20300,20450,20200,801
|
|
20241007,090900,256485200,20200,20200,20300,20200,310
|
|
20241007,090800,250206700,20200,20150,20300,20150,1455
|
|
20241007,090700,220779200,20150,20200,20200,20150,268
|
|
20241007,090600,215376600,20300,20200,20300,20200,397
|
|
20241007,090500,207341400,20300,20250,20450,20250,317
|
|
20241007,090400,200872050,20250,20400,20500,20250,188
|
|
20241007,090300,197032950,20400,20700,20700,20400,1172
|
|
20241007,090200,172928900,20700,20250,20800,20250,2689
|
|
20241007,090100,117533150,20450,20050,20500,20000,2739
|
|
20241007,090000,61989950,20100,19450,20200,19450,3127
|