733 lines
39 KiB
CSV
733 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,211000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,210900,7017845900,33050,33050,33050,33050,0
|
|
20241007,210800,7017845900,33050,33050,33050,33050,0
|
|
20241007,210700,7017845900,33050,33050,33050,33050,0
|
|
20241007,210600,7017845900,33050,33050,33050,33050,0
|
|
20241007,210500,7017845900,33050,33050,33050,33050,0
|
|
20241007,210400,7017845900,33050,33050,33050,33050,0
|
|
20241007,210300,7017845900,33050,33050,33050,33050,0
|
|
20241007,210200,7017845900,33050,33050,33050,33050,0
|
|
20241007,210100,7017845900,33050,33050,33050,33050,0
|
|
20241007,210000,7017845900,33050,33050,33050,33050,0
|
|
20241007,205900,7017845900,33050,33050,33050,33050,0
|
|
20241007,205800,7017845900,33050,33050,33050,33050,0
|
|
20241007,205700,7017845900,33050,33050,33050,33050,0
|
|
20241007,205600,7017845900,33050,33050,33050,33050,0
|
|
20241007,205500,7017845900,33050,33050,33050,33050,0
|
|
20241007,205400,7017845900,33050,33050,33050,33050,0
|
|
20241007,205300,7017845900,33050,33050,33050,33050,0
|
|
20241007,205200,7017845900,33050,33050,33050,33050,0
|
|
20241007,205100,7017845900,33050,33050,33050,33050,0
|
|
20241007,205000,7017845900,33050,33050,33050,33050,0
|
|
20241007,204900,7017845900,33050,33050,33050,33050,0
|
|
20241007,204800,7017845900,33050,33050,33050,33050,0
|
|
20241007,204700,7017845900,33050,33050,33050,33050,0
|
|
20241007,204600,7017845900,33050,33050,33050,33050,0
|
|
20241007,204500,7017845900,33050,33050,33050,33050,0
|
|
20241007,204400,7017845900,33050,33050,33050,33050,0
|
|
20241007,204300,7017845900,33050,33050,33050,33050,0
|
|
20241007,204200,7017845900,33050,33050,33050,33050,0
|
|
20241007,204100,7017845900,33050,33050,33050,33050,0
|
|
20241007,204000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,203900,7017845900,33050,33050,33050,33050,0
|
|
20241007,203800,7017845900,33050,33050,33050,33050,0
|
|
20241007,203700,7017845900,33050,33050,33050,33050,0
|
|
20241007,203600,7017845900,33050,33050,33050,33050,0
|
|
20241007,203500,7017845900,33050,33050,33050,33050,0
|
|
20241007,203400,7017845900,33050,33050,33050,33050,0
|
|
20241007,203300,7017845900,33050,33050,33050,33050,0
|
|
20241007,203200,7017845900,33050,33050,33050,33050,0
|
|
20241007,203100,7017845900,33050,33050,33050,33050,0
|
|
20241007,203000,7017845900,33050,33050,33050,33050,0
|
|
20241007,202900,7017845900,33050,33050,33050,33050,0
|
|
20241007,202800,7017845900,33050,33050,33050,33050,0
|
|
20241007,202700,7017845900,33050,33050,33050,33050,0
|
|
20241007,202600,7017845900,33050,33050,33050,33050,0
|
|
20241007,202500,7017845900,33050,33050,33050,33050,0
|
|
20241007,202400,7017845900,33050,33050,33050,33050,0
|
|
20241007,202300,7017845900,33050,33050,33050,33050,0
|
|
20241007,202200,7017845900,33050,33050,33050,33050,0
|
|
20241007,202100,7017845900,33050,33050,33050,33050,0
|
|
20241007,202000,7017845900,33050,33050,33050,33050,0
|
|
20241007,201900,7017845900,33050,33050,33050,33050,0
|
|
20241007,201800,7017845900,33050,33050,33050,33050,0
|
|
20241007,201700,7017845900,33050,33050,33050,33050,0
|
|
20241007,201600,7017845900,33050,33050,33050,33050,0
|
|
20241007,201500,7017845900,33050,33050,33050,33050,0
|
|
20241007,201400,7017845900,33050,33050,33050,33050,0
|
|
20241007,201300,7017845900,33050,33050,33050,33050,0
|
|
20241007,201200,7017845900,33050,33050,33050,33050,0
|
|
20241007,201100,7017845900,33050,33050,33050,33050,0
|
|
20241007,201000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,200900,7017845900,33050,33050,33050,33050,0
|
|
20241007,200800,7017845900,33050,33050,33050,33050,0
|
|
20241007,200700,7017845900,33050,33050,33050,33050,0
|
|
20241007,200600,7017845900,33050,33050,33050,33050,0
|
|
20241007,200500,7017845900,33050,33050,33050,33050,0
|
|
20241007,200400,7017845900,33050,33050,33050,33050,0
|
|
20241007,200300,7017845900,33050,33050,33050,33050,0
|
|
20241007,200200,7017845900,33050,33050,33050,33050,0
|
|
20241007,200100,7017845900,33050,33050,33050,33050,0
|
|
20241007,200000,7017845900,33050,33050,33050,33050,0
|
|
20241007,195900,7017845900,33050,33050,33050,33050,0
|
|
20241007,195800,7017845900,33050,33050,33050,33050,0
|
|
20241007,195700,7017845900,33050,33050,33050,33050,0
|
|
20241007,195600,7017845900,33050,33050,33050,33050,0
|
|
20241007,195500,7017845900,33050,33050,33050,33050,0
|
|
20241007,195400,7017845900,33050,33050,33050,33050,0
|
|
20241007,195300,7017845900,33050,33050,33050,33050,0
|
|
20241007,195200,7017845900,33050,33050,33050,33050,0
|
|
20241007,195100,7017845900,33050,33050,33050,33050,0
|
|
20241007,195000,7017845900,33050,33050,33050,33050,0
|
|
20241007,194900,7017845900,33050,33050,33050,33050,0
|
|
20241007,194800,7017845900,33050,33050,33050,33050,0
|
|
20241007,194700,7017845900,33050,33050,33050,33050,0
|
|
20241007,194600,7017845900,33050,33050,33050,33050,0
|
|
20241007,194500,7017845900,33050,33050,33050,33050,0
|
|
20241007,194400,7017845900,33050,33050,33050,33050,0
|
|
20241007,194300,7017845900,33050,33050,33050,33050,0
|
|
20241007,194200,7017845900,33050,33050,33050,33050,0
|
|
20241007,194100,7017845900,33050,33050,33050,33050,0
|
|
20241007,194000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,193900,7017845900,33050,33050,33050,33050,0
|
|
20241007,193800,7017845900,33050,33050,33050,33050,0
|
|
20241007,193700,7017845900,33050,33050,33050,33050,0
|
|
20241007,193600,7017845900,33050,33050,33050,33050,0
|
|
20241007,193500,7017845900,33050,33050,33050,33050,0
|
|
20241007,193400,7017845900,33050,33050,33050,33050,0
|
|
20241007,193300,7017845900,33050,33050,33050,33050,0
|
|
20241007,193200,7017845900,33050,33050,33050,33050,0
|
|
20241007,193100,7017845900,33050,33050,33050,33050,0
|
|
20241007,193000,7017845900,33050,33050,33050,33050,0
|
|
20241007,192900,7017845900,33050,33050,33050,33050,0
|
|
20241007,192800,7017845900,33050,33050,33050,33050,0
|
|
20241007,192700,7017845900,33050,33050,33050,33050,0
|
|
20241007,192600,7017845900,33050,33050,33050,33050,0
|
|
20241007,192500,7017845900,33050,33050,33050,33050,0
|
|
20241007,192400,7017845900,33050,33050,33050,33050,0
|
|
20241007,192300,7017845900,33050,33050,33050,33050,0
|
|
20241007,192200,7017845900,33050,33050,33050,33050,0
|
|
20241007,192100,7017845900,33050,33050,33050,33050,0
|
|
20241007,192000,7017845900,33050,33050,33050,33050,0
|
|
20241007,191900,7017845900,33050,33050,33050,33050,0
|
|
20241007,191800,7017845900,33050,33050,33050,33050,0
|
|
20241007,191700,7017845900,33050,33050,33050,33050,0
|
|
20241007,191600,7017845900,33050,33050,33050,33050,0
|
|
20241007,191500,7017845900,33050,33050,33050,33050,0
|
|
20241007,191400,7017845900,33050,33050,33050,33050,0
|
|
20241007,191300,7017845900,33050,33050,33050,33050,0
|
|
20241007,191200,7017845900,33050,33050,33050,33050,0
|
|
20241007,191100,7017845900,33050,33050,33050,33050,0
|
|
20241007,191000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,190900,7017845900,33050,33050,33050,33050,0
|
|
20241007,190800,7017845900,33050,33050,33050,33050,0
|
|
20241007,190700,7017845900,33050,33050,33050,33050,0
|
|
20241007,190600,7017845900,33050,33050,33050,33050,0
|
|
20241007,190500,7017845900,33050,33050,33050,33050,0
|
|
20241007,190400,7017845900,33050,33050,33050,33050,0
|
|
20241007,190300,7017845900,33050,33050,33050,33050,0
|
|
20241007,190200,7017845900,33050,33050,33050,33050,0
|
|
20241007,190100,7017845900,33050,33050,33050,33050,0
|
|
20241007,190000,7017845900,33050,33050,33050,33050,0
|
|
20241007,185900,7017845900,33050,33050,33050,33050,0
|
|
20241007,185800,7017845900,33050,33050,33050,33050,0
|
|
20241007,185700,7017845900,33050,33050,33050,33050,0
|
|
20241007,185600,7017845900,33050,33050,33050,33050,0
|
|
20241007,185500,7017845900,33050,33050,33050,33050,0
|
|
20241007,185400,7017845900,33050,33050,33050,33050,0
|
|
20241007,185300,7017845900,33050,33050,33050,33050,0
|
|
20241007,185200,7017845900,33050,33050,33050,33050,0
|
|
20241007,185100,7017845900,33050,33050,33050,33050,0
|
|
20241007,185000,7017845900,33050,33050,33050,33050,0
|
|
20241007,184900,7017845900,33050,33050,33050,33050,0
|
|
20241007,184800,7017845900,33050,33050,33050,33050,0
|
|
20241007,184700,7017845900,33050,33050,33050,33050,0
|
|
20241007,184600,7017845900,33050,33050,33050,33050,0
|
|
20241007,184500,7017845900,33050,33050,33050,33050,0
|
|
20241007,184400,7017845900,33050,33050,33050,33050,0
|
|
20241007,184300,7017845900,33050,33050,33050,33050,0
|
|
20241007,184200,7017845900,33050,33050,33050,33050,0
|
|
20241007,184100,7017845900,33050,33050,33050,33050,0
|
|
20241007,184000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,183900,7017845900,33050,33050,33050,33050,0
|
|
20241007,183800,7017845900,33050,33050,33050,33050,0
|
|
20241007,183700,7017845900,33050,33050,33050,33050,0
|
|
20241007,183600,7017845900,33050,33050,33050,33050,0
|
|
20241007,183500,7017845900,33050,33050,33050,33050,0
|
|
20241007,183400,7017845900,33050,33050,33050,33050,0
|
|
20241007,183300,7017845900,33050,33050,33050,33050,0
|
|
20241007,183200,7017845900,33050,33050,33050,33050,0
|
|
20241007,183100,7017845900,33050,33050,33050,33050,0
|
|
20241007,183000,7017845900,33050,33050,33050,33050,0
|
|
20241007,182900,7017845900,33050,33050,33050,33050,0
|
|
20241007,182800,7017845900,33050,33050,33050,33050,0
|
|
20241007,182700,7017845900,33050,33050,33050,33050,0
|
|
20241007,182600,7017845900,33050,33050,33050,33050,0
|
|
20241007,182500,7017845900,33050,33050,33050,33050,0
|
|
20241007,182400,7017845900,33050,33050,33050,33050,0
|
|
20241007,182300,7017845900,33050,33050,33050,33050,0
|
|
20241007,182200,7017845900,33050,33050,33050,33050,0
|
|
20241007,182100,7017845900,33050,33050,33050,33050,0
|
|
20241007,182000,7017845900,33050,33050,33050,33050,0
|
|
20241007,181900,7017845900,33050,33050,33050,33050,0
|
|
20241007,181800,7017845900,33050,33050,33050,33050,0
|
|
20241007,181700,7017845900,33050,33050,33050,33050,0
|
|
20241007,181600,7017845900,33050,33050,33050,33050,0
|
|
20241007,181500,7017845900,33050,33050,33050,33050,0
|
|
20241007,181400,7017845900,33050,33050,33050,33050,0
|
|
20241007,181300,7017845900,33050,33050,33050,33050,0
|
|
20241007,181200,7017845900,33050,33050,33050,33050,0
|
|
20241007,181100,7017845900,33050,33050,33050,33050,0
|
|
20241007,181000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,180900,7017845900,33050,33050,33050,33050,0
|
|
20241007,180800,7017845900,33050,33050,33050,33050,0
|
|
20241007,180700,7017845900,33050,33050,33050,33050,0
|
|
20241007,180600,7017845900,33050,33050,33050,33050,0
|
|
20241007,180500,7017845900,33050,33050,33050,33050,0
|
|
20241007,180400,7017845900,33050,33050,33050,33050,0
|
|
20241007,180300,7017845900,33050,33050,33050,33050,0
|
|
20241007,180200,7017845900,33050,33050,33050,33050,0
|
|
20241007,180100,7017845900,33050,33050,33050,33050,0
|
|
20241007,180000,7017845900,33050,33050,33050,33050,0
|
|
20241007,175900,7017845900,33050,33050,33050,33050,0
|
|
20241007,175800,7017845900,33050,33050,33050,33050,0
|
|
20241007,175700,7017845900,33050,33050,33050,33050,0
|
|
20241007,175600,7017845900,33050,33050,33050,33050,0
|
|
20241007,175500,7017845900,33050,33050,33050,33050,0
|
|
20241007,175400,7017845900,33050,33050,33050,33050,0
|
|
20241007,175300,7017845900,33050,33050,33050,33050,0
|
|
20241007,175200,7017845900,33050,33050,33050,33050,0
|
|
20241007,175100,7017845900,33050,33050,33050,33050,0
|
|
20241007,175000,7017845900,33050,33050,33050,33050,0
|
|
20241007,174900,7017845900,33050,33050,33050,33050,0
|
|
20241007,174800,7017845900,33050,33050,33050,33050,0
|
|
20241007,174700,7017845900,33050,33050,33050,33050,0
|
|
20241007,174600,7017845900,33050,33050,33050,33050,0
|
|
20241007,174500,7017845900,33050,33050,33050,33050,0
|
|
20241007,174400,7017845900,33050,33050,33050,33050,0
|
|
20241007,174300,7017845900,33050,33050,33050,33050,0
|
|
20241007,174200,7017845900,33050,33050,33050,33050,0
|
|
20241007,174100,7017845900,33050,33050,33050,33050,0
|
|
20241007,174000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,173900,7017845900,33050,33050,33050,33050,0
|
|
20241007,173800,7017845900,33050,33050,33050,33050,0
|
|
20241007,173700,7017845900,33050,33050,33050,33050,0
|
|
20241007,173600,7017845900,33050,33050,33050,33050,0
|
|
20241007,173500,7017845900,33050,33050,33050,33050,0
|
|
20241007,173400,7017845900,33050,33050,33050,33050,0
|
|
20241007,173300,7017845900,33050,33050,33050,33050,0
|
|
20241007,173200,7017845900,33050,33050,33050,33050,0
|
|
20241007,173100,7017845900,33050,33050,33050,33050,0
|
|
20241007,173000,7017845900,33050,33050,33050,33050,0
|
|
20241007,172900,7017845900,33050,33050,33050,33050,0
|
|
20241007,172800,7017845900,33050,33050,33050,33050,0
|
|
20241007,172700,7017845900,33050,33050,33050,33050,0
|
|
20241007,172600,7017845900,33050,33050,33050,33050,0
|
|
20241007,172500,7017845900,33050,33050,33050,33050,0
|
|
20241007,172400,7017845900,33050,33050,33050,33050,0
|
|
20241007,172300,7017845900,33050,33050,33050,33050,0
|
|
20241007,172200,7017845900,33050,33050,33050,33050,0
|
|
20241007,172100,7017845900,33050,33050,33050,33050,0
|
|
20241007,172000,7017845900,33050,33050,33050,33050,0
|
|
20241007,171900,7017845900,33050,33050,33050,33050,0
|
|
20241007,171800,7017845900,33050,33050,33050,33050,0
|
|
20241007,171700,7017845900,33050,33050,33050,33050,0
|
|
20241007,171600,7017845900,33050,33050,33050,33050,0
|
|
20241007,171500,7017845900,33050,33050,33050,33050,0
|
|
20241007,171400,7017845900,33050,33050,33050,33050,0
|
|
20241007,171300,7017845900,33050,33050,33050,33050,0
|
|
20241007,171200,7017845900,33050,33050,33050,33050,0
|
|
20241007,171100,7017845900,33050,33050,33050,33050,0
|
|
20241007,171000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,170900,7017845900,33050,33050,33050,33050,0
|
|
20241007,170800,7017845900,33050,33050,33050,33050,0
|
|
20241007,170700,7017845900,33050,33050,33050,33050,0
|
|
20241007,170600,7017845900,33050,33050,33050,33050,0
|
|
20241007,170500,7017845900,33050,33050,33050,33050,0
|
|
20241007,170400,7017845900,33050,33050,33050,33050,0
|
|
20241007,170300,7017845900,33050,33050,33050,33050,0
|
|
20241007,170200,7017845900,33050,33050,33050,33050,0
|
|
20241007,170100,7017845900,33050,33050,33050,33050,0
|
|
20241007,170000,7017845900,33050,33050,33050,33050,0
|
|
20241007,165900,7017845900,33050,33050,33050,33050,0
|
|
20241007,165800,7017845900,33050,33050,33050,33050,0
|
|
20241007,165700,7017845900,33050,33050,33050,33050,0
|
|
20241007,165600,7017845900,33050,33050,33050,33050,0
|
|
20241007,165500,7017845900,33050,33050,33050,33050,0
|
|
20241007,165400,7017845900,33050,33050,33050,33050,0
|
|
20241007,165300,7017845900,33050,33050,33050,33050,0
|
|
20241007,165200,7017845900,33050,33050,33050,33050,0
|
|
20241007,165100,7017845900,33050,33050,33050,33050,0
|
|
20241007,165000,7017845900,33050,33050,33050,33050,0
|
|
20241007,164900,7017845900,33050,33050,33050,33050,0
|
|
20241007,164800,7017845900,33050,33050,33050,33050,0
|
|
20241007,164700,7017845900,33050,33050,33050,33050,0
|
|
20241007,164600,7017845900,33050,33050,33050,33050,0
|
|
20241007,164500,7017845900,33050,33050,33050,33050,0
|
|
20241007,164400,7017845900,33050,33050,33050,33050,0
|
|
20241007,164300,7017845900,33050,33050,33050,33050,0
|
|
20241007,164200,7017845900,33050,33050,33050,33050,0
|
|
20241007,164100,7017845900,33050,33050,33050,33050,0
|
|
20241007,164000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,163900,7017845900,33050,33050,33050,33050,0
|
|
20241007,163800,7017845900,33050,33050,33050,33050,0
|
|
20241007,163700,7017845900,33050,33050,33050,33050,0
|
|
20241007,163600,7017845900,33050,33050,33050,33050,0
|
|
20241007,163500,7017845900,33050,33050,33050,33050,0
|
|
20241007,163400,7017845900,33050,33050,33050,33050,0
|
|
20241007,163300,7017845900,33050,33050,33050,33050,0
|
|
20241007,163200,7017845900,33050,33050,33050,33050,0
|
|
20241007,163100,7017845900,33050,33050,33050,33050,0
|
|
20241007,163000,7017845900,33050,33050,33050,33050,0
|
|
20241007,162900,7017845900,33050,33050,33050,33050,0
|
|
20241007,162800,7017845900,33050,33050,33050,33050,0
|
|
20241007,162700,7017845900,33050,33050,33050,33050,0
|
|
20241007,162600,7017845900,33050,33050,33050,33050,0
|
|
20241007,162500,7017845900,33050,33050,33050,33050,0
|
|
20241007,162400,7017845900,33050,33050,33050,33050,0
|
|
20241007,162300,7017845900,33050,33050,33050,33050,0
|
|
20241007,162200,7017845900,33050,33050,33050,33050,0
|
|
20241007,162100,7017845900,33050,33050,33050,33050,0
|
|
20241007,162000,7017845900,33050,33050,33050,33050,0
|
|
20241007,161900,7017845900,33050,33050,33050,33050,0
|
|
20241007,161800,7017845900,33050,33050,33050,33050,0
|
|
20241007,161700,7017845900,33050,33050,33050,33050,0
|
|
20241007,161600,7017845900,33050,33050,33050,33050,0
|
|
20241007,161500,7017845900,33050,33050,33050,33050,0
|
|
20241007,161400,7017845900,33050,33050,33050,33050,0
|
|
20241007,161300,7017845900,33050,33050,33050,33050,0
|
|
20241007,161200,7017845900,33050,33050,33050,33050,0
|
|
20241007,161100,7017845900,33050,33050,33050,33050,0
|
|
20241007,161000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,160900,7017845900,33050,33050,33050,33050,0
|
|
20241007,160800,7017845900,33050,33050,33050,33050,0
|
|
20241007,160700,7017845900,33050,33050,33050,33050,0
|
|
20241007,160600,7017845900,33050,33050,33050,33050,0
|
|
20241007,160500,7017845900,33050,33050,33050,33050,0
|
|
20241007,160400,7017845900,33050,33050,33050,33050,0
|
|
20241007,160300,7017845900,33050,33050,33050,33050,0
|
|
20241007,160200,7017845900,33050,33050,33050,33050,0
|
|
20241007,160100,7017845900,33050,33050,33050,33050,0
|
|
20241007,160000,7017845900,33050,33050,33050,33050,0
|
|
20241007,155900,7017845900,33050,33050,33050,33050,0
|
|
20241007,155800,7017845900,33050,33050,33050,33050,0
|
|
20241007,155700,7017845900,33050,33050,33050,33050,0
|
|
20241007,155600,7017845900,33050,33050,33050,33050,0
|
|
20241007,155500,7017845900,33050,33050,33050,33050,0
|
|
20241007,155400,7017845900,33050,33050,33050,33050,0
|
|
20241007,155300,7017845900,33050,33050,33050,33050,0
|
|
20241007,155200,7017845900,33050,33050,33050,33050,0
|
|
20241007,155100,7017845900,33050,33050,33050,33050,0
|
|
20241007,155000,7017845900,33050,33050,33050,33050,0
|
|
20241007,154900,7017845900,33050,33050,33050,33050,0
|
|
20241007,154800,7017845900,33050,33050,33050,33050,0
|
|
20241007,154700,7017845900,33050,33050,33050,33050,0
|
|
20241007,154600,7017845900,33050,33050,33050,33050,0
|
|
20241007,154500,7017845900,33050,33050,33050,33050,0
|
|
20241007,154400,7017845900,33050,33050,33050,33050,0
|
|
20241007,154300,7017845900,33050,33050,33050,33050,0
|
|
20241007,154200,7017845900,33050,33050,33050,33050,0
|
|
20241007,154100,7017845900,33050,33050,33050,33050,0
|
|
20241007,154000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,153900,7017845900,33050,33050,33050,33050,0
|
|
20241007,153800,7017845900,33050,33050,33050,33050,0
|
|
20241007,153700,7017845900,33050,33050,33050,33050,0
|
|
20241007,153600,7017845900,33050,33050,33050,33050,0
|
|
20241007,153500,7017845900,33050,33050,33050,33050,0
|
|
20241007,153400,7017845900,33050,33050,33050,33050,0
|
|
20241007,153300,7017845900,33050,33050,33050,33050,0
|
|
20241007,153200,7017845900,33050,33050,33050,33050,0
|
|
20241007,153100,7017845900,33050,33050,33050,33050,0
|
|
20241007,153000,7017845900,33050,33050,33050,33050,6324
|
|
20241007,152900,6808837700,33250,33250,33250,33250,0
|
|
20241007,152800,6808837700,33250,33250,33250,33250,0
|
|
20241007,152700,6808837700,33250,33250,33250,33250,0
|
|
20241007,152600,6808837700,33250,33250,33250,33250,0
|
|
20241007,152500,6808837700,33250,33250,33250,33250,0
|
|
20241007,152400,6808837700,33250,33250,33250,33250,0
|
|
20241007,152300,6808837700,33250,33250,33250,33250,0
|
|
20241007,152200,6808837700,33250,33250,33250,33250,0
|
|
20241007,152100,6808837700,33250,33250,33250,33250,0
|
|
20241007,152000,6808837700,33250,33250,33250,33250,0
|
|
20241007,151900,6808837700,33250,33100,33250,33100,691
|
|
20241007,151800,6785885300,33100,33150,33200,33100,204
|
|
20241007,151700,6779125600,33150,33100,33250,33100,1122
|
|
20241007,151600,6741924450,33100,33100,33150,33100,244
|
|
20241007,151500,6733844800,33100,33150,33250,33100,578
|
|
20241007,151400,6714664050,33200,33150,33200,33100,439
|
|
20241007,151300,6700105850,33150,33150,33200,33150,554
|
|
20241007,151200,6681730750,33150,33150,33200,33150,293
|
|
20241007,151100,6672017400,33150,33150,33150,33150,310
|
|
20241007,151000,6661740900,33150,33150,33200,33150,241
|
|
20241007,150900,6653751300,33150,33150,33200,33100,508
|
|
20241007,150800,6636910600,33150,33150,33200,33150,285
|
|
20241007,150700,6627461350,33150,33200,33200,33150,433
|
|
20241007,150600,6613093500,33250,33150,33250,33150,162
|
|
20241007,150500,6607715450,33250,33100,33250,33100,346
|
|
20241007,150400,6596228200,33150,33100,33200,33100,344
|
|
20241007,150300,6584829550,33100,33150,33200,33050,733
|
|
20241007,150200,6560590950,33150,33150,33200,33050,2037
|
|
20241007,150100,6493183900,33100,33100,33150,33100,172
|
|
20241007,150000,6487490000,33100,33150,33150,33100,1002
|
|
20241007,145900,6454312800,33150,33150,33250,33100,1454
|
|
20241007,145800,6406100050,33250,33150,33250,33150,340
|
|
20241007,145700,6394818150,33150,33250,33250,33150,452
|
|
20241007,145600,6379809100,33200,33150,33250,33150,820
|
|
20241007,145500,6352598350,33200,33150,33200,33150,504
|
|
20241007,145400,6335869600,33200,33200,33200,33150,338
|
|
20241007,145300,6324657500,33200,33200,33250,33200,157
|
|
20241007,145200,6319445000,33200,33100,33250,33100,436
|
|
20241007,145100,6304973100,33100,33150,33200,33100,340
|
|
20241007,145000,6293701400,33150,33100,33200,33100,533
|
|
20241007,144900,6276033100,33100,33200,33250,33100,1308
|
|
20241007,144800,6232657800,33150,33150,33200,33150,474
|
|
20241007,144700,6216937950,33150,33200,33250,33150,817
|
|
20241007,144600,6189815000,33200,33200,33200,33150,212
|
|
20241007,144500,6182779150,33200,33200,33250,33150,755
|
|
20241007,144400,6157712600,33200,33150,33200,33150,380
|
|
20241007,144300,6145114850,33150,33150,33200,33150,177
|
|
20241007,144200,6139246900,33150,33150,33200,33150,554
|
|
20241007,144100,6120870150,33200,33150,33200,33150,251
|
|
20241007,144000,6112538650,33200,33150,33250,33150,279
|
|
20241007,143900,6103279950,33200,33200,33250,33150,316
|
|
20241007,143800,6092804050,33200,33200,33250,33150,592
|
|
20241007,143700,6073149350,33200,33150,33200,33150,166
|
|
20241007,143600,6067641000,33150,33150,33200,33150,148
|
|
20241007,143500,6062734500,33150,33150,33200,33150,859
|
|
20241007,143400,6034248200,33150,33200,33200,33150,307
|
|
20241007,143300,6024061100,33200,33200,33200,33150,584
|
|
20241007,143200,6004676050,33200,33200,33250,33200,459
|
|
20241007,143100,5989437200,33250,33250,33250,33200,801
|
|
20241007,143000,5962813200,33250,33250,33350,33250,1145
|
|
20241007,142900,5924686300,33250,33300,33350,33250,948
|
|
20241007,142800,5893132600,33300,33300,33350,33250,1124
|
|
20241007,142700,5855706600,33300,33200,33300,33200,277
|
|
20241007,142600,5846501250,33200,33150,33300,33150,440
|
|
20241007,142500,5831891050,33150,33200,33250,33150,619
|
|
20241007,142400,5811343650,33150,33150,33200,33150,442
|
|
20241007,142300,5796687800,33200,33150,33200,33150,242
|
|
20241007,142200,5788654650,33150,33300,33300,33150,262
|
|
20241007,142100,5779959000,33300,33200,33300,33150,521
|
|
20241007,142000,5762648050,33200,33200,33250,33150,604
|
|
20241007,141900,5742601150,33250,33200,33250,33200,113
|
|
20241007,141800,5738849500,33200,33200,33250,33150,472
|
|
20241007,141700,5723179250,33200,33150,33250,33150,685
|
|
20241007,141600,5700455500,33150,33150,33200,33150,172
|
|
20241007,141500,5694753650,33200,33200,33200,33150,347
|
|
20241007,141400,5683237550,33200,33150,33200,33150,431
|
|
20241007,141300,5668932000,33150,33200,33250,33150,367
|
|
20241007,141200,5656748100,33200,33200,33250,33200,162
|
|
20241007,141100,5651369400,33200,33200,33250,33150,459
|
|
20241007,141000,5636129450,33200,33200,33250,33200,381
|
|
20241007,140900,5623480100,33200,33200,33250,33200,84
|
|
20241007,140800,5620691100,33200,33150,33200,33150,362
|
|
20241007,140700,5608686650,33150,33050,33150,33050,186
|
|
20241007,140600,5602533850,33050,33100,33150,33050,461
|
|
20241007,140500,5587284050,33100,33150,33200,33100,461
|
|
20241007,140400,5572010350,33150,33100,33200,33100,193
|
|
20241007,140300,5565613500,33100,33100,33150,33100,459
|
|
20241007,140200,5550420350,33100,33250,33250,33100,505
|
|
20241007,140100,5533669700,33250,33250,33300,33250,330
|
|
20241007,140000,5522693000,33300,33250,33300,33250,359
|
|
20241007,135900,5510746200,33250,33300,33300,33250,639
|
|
20241007,135800,5489480500,33300,33300,33350,33300,318
|
|
20241007,135700,5478891050,33300,33300,33350,33300,403
|
|
20241007,135600,5465461100,33300,33350,33350,33300,452
|
|
20241007,135500,5450405500,33300,33300,33350,33300,18
|
|
20241007,135400,5449806050,33300,33300,33350,33300,406
|
|
20241007,135300,5436275800,33300,33300,33300,33250,468
|
|
20241007,135200,5420705050,33250,33300,33400,33250,615
|
|
20241007,135100,5400220000,33300,33350,33400,33300,563
|
|
20241007,135000,5381445700,33350,33350,33400,33350,602
|
|
20241007,134900,5361356650,33350,33350,33400,33350,269
|
|
20241007,134800,5352384300,33350,33350,33400,33350,245
|
|
20241007,134700,5344213250,33400,33350,33400,33350,481
|
|
20241007,134600,5328158650,33350,33400,33400,33350,299
|
|
20241007,134500,5318186750,33350,33400,33400,33350,565
|
|
20241007,134400,5299334300,33400,33350,33400,33350,457
|
|
20241007,134300,5284093150,33350,33350,33400,33350,341
|
|
20241007,134200,5272710700,33350,33300,33400,33300,289
|
|
20241007,134100,5263078150,33350,33350,33350,33300,2474
|
|
20241007,134000,5180670250,33300,33350,33350,33300,827
|
|
20241007,133900,5153100350,33400,33350,33400,33300,427
|
|
20241007,133800,5138864100,33350,33400,33450,33350,1649
|
|
20241007,133700,5083787600,33400,33500,33500,33400,862
|
|
20241007,133600,5054961250,33500,33500,33500,33450,528
|
|
20241007,133500,5037286700,33450,33400,33500,33400,1028
|
|
20241007,133400,5002913900,33450,33400,33450,33400,796
|
|
20241007,133300,4976319200,33400,33300,33400,33300,2068
|
|
20241007,133200,4907321400,33300,33200,33350,33200,888
|
|
20241007,133100,4877746600,33300,33250,33300,33150,671
|
|
20241007,133000,4855457600,33250,33150,33250,33150,1033
|
|
20241007,132900,4821169150,33150,33050,33200,33050,592
|
|
20241007,132800,4801557700,33100,33050,33100,33050,234
|
|
20241007,132700,4793821700,33050,32900,33100,32900,3125
|
|
20241007,132600,4690721600,32850,32800,32850,32800,335
|
|
20241007,132500,4679724250,32800,32800,32850,32800,219
|
|
20241007,132400,4672540550,32800,32800,32800,32800,483
|
|
20241007,132300,4656698150,32800,32800,32850,32800,445
|
|
20241007,132200,4642088400,32850,32900,32900,32850,543
|
|
20241007,132100,4624226150,32900,32800,32900,32800,409
|
|
20241007,132000,4610796200,32800,32850,32900,32800,304
|
|
20241007,131900,4600817250,32900,32800,32900,32800,441
|
|
20241007,131800,4586337100,32800,32800,32850,32800,96
|
|
20241007,131700,4583184350,32800,32850,32850,32800,398
|
|
20241007,131600,4570123900,32800,32850,32950,32800,669
|
|
20241007,131500,4548151250,32850,32800,32850,32800,311
|
|
20241007,131400,4537943350,32800,32800,32850,32800,117
|
|
20241007,131300,4534105700,32800,32900,32950,32800,674
|
|
20241007,131200,4511979300,32900,32850,32900,32850,420
|
|
20241007,131100,4498173200,32850,32900,32900,32850,99
|
|
20241007,131000,4494920050,32900,32950,32950,32900,602
|
|
20241007,130900,4475108250,32900,32900,32950,32900,562
|
|
20241007,130800,4456608450,32900,32850,32950,32850,1278
|
|
20241007,130700,4414566650,32900,32850,32900,32800,274
|
|
20241007,130600,4405567450,32850,32850,32900,32850,858
|
|
20241007,130500,4377371000,32850,32850,32900,32850,173
|
|
20241007,130400,4371687450,32850,32850,32900,32850,116
|
|
20241007,130300,4367876800,32850,32900,32900,32850,188
|
|
20241007,130200,4361695450,32900,32900,32900,32900,395
|
|
20241007,130100,4348699950,32900,32900,32950,32850,619
|
|
20241007,130000,4328351200,32900,32900,32950,32900,125
|
|
20241007,125900,4324238550,32900,32850,32900,32850,461
|
|
20241007,125800,4309083400,32900,32850,32900,32850,178
|
|
20241007,125700,4303233550,32900,32900,32900,32850,233
|
|
20241007,125600,4295568300,32900,32950,32950,32900,339
|
|
20241007,125500,4284405300,32950,32900,32950,32900,689
|
|
20241007,125400,4261709850,32900,32950,32950,32850,507
|
|
20241007,125300,4245016850,32950,32900,32950,32900,1260
|
|
20241007,125200,4203535250,32950,32950,32950,32900,513
|
|
20241007,125100,4186633500,33000,32950,33000,32900,145
|
|
20241007,125000,4181856950,32950,32950,32950,32950,286
|
|
20241007,124900,4172433250,32950,33000,33000,32950,498
|
|
20241007,124800,4156014150,32950,32900,33000,32900,660
|
|
20241007,124700,4134279450,32900,32900,32900,32900,189
|
|
20241007,124600,4128061350,32900,32900,32900,32900,107
|
|
20241007,124500,4124541050,32900,32900,33000,32900,372
|
|
20241007,124400,4112286900,32900,32900,32950,32900,332
|
|
20241007,124300,4101362550,32900,32900,32950,32900,320
|
|
20241007,124200,4090831050,32900,32950,32950,32900,742
|
|
20241007,124100,4066409250,32900,32900,32900,32900,326
|
|
20241007,124000,4055683850,32900,32950,32950,32900,335
|
|
20241007,123900,4044662150,32900,32900,32950,32900,115
|
|
20241007,123800,4040878600,32900,32900,32900,32850,309
|
|
20241007,123700,4030717950,32850,32850,32900,32850,373
|
|
20241007,123600,4018459250,32850,32850,32850,32850,125
|
|
20241007,123500,4014353000,32850,32850,32900,32850,460
|
|
20241007,123400,3999223250,32850,32900,32900,32850,571
|
|
20241007,123300,3980463750,32900,32850,32900,32850,220
|
|
20241007,123200,3973234750,32850,32850,32850,32850,32
|
|
20241007,123100,3972183550,32850,32800,32900,32800,434
|
|
20241007,123000,3957917100,32850,32850,32900,32800,323
|
|
20241007,122900,3947305550,32850,32900,32950,32850,424
|
|
20241007,122800,3933365800,32900,32900,32950,32850,535
|
|
20241007,122700,3915777900,32900,32900,32900,32900,424
|
|
20241007,122600,3901828300,32900,32900,32900,32900,218
|
|
20241007,122500,3894656100,32900,32950,32950,32900,332
|
|
20241007,122400,3883731350,32950,32900,32950,32900,405
|
|
20241007,122300,3870396600,32950,32950,33000,32900,520
|
|
20241007,122200,3853271900,32950,32950,33000,32900,453
|
|
20241007,122100,3838352800,33000,32900,33000,32900,168
|
|
20241007,122000,3832822550,32900,32900,32950,32900,685
|
|
20241007,121900,3810275450,32900,32950,32950,32900,365
|
|
20241007,121800,3798250400,32950,32950,32950,32950,144
|
|
20241007,121700,3793505600,32950,32900,32950,32900,360
|
|
20241007,121600,3781649750,32900,32900,32950,32850,400
|
|
20241007,121500,3768489000,32900,32950,33000,32900,455
|
|
20241007,121400,3753500550,32950,32950,33000,32850,505
|
|
20241007,121300,3736854250,32950,32900,33000,32850,401
|
|
20241007,121200,3723656900,32900,32900,32950,32900,526
|
|
20241007,121100,3706347700,32900,32850,32950,32850,181
|
|
20241007,121000,3700393500,32850,32850,32950,32800,250
|
|
20241007,120900,3692174850,32800,32900,32900,32800,620
|
|
20241007,120800,3671807650,32900,32850,32900,32850,201
|
|
20241007,120700,3665198900,32850,32850,32950,32850,476
|
|
20241007,120600,3649532800,32850,32850,32900,32850,252
|
|
20241007,120500,3641252050,32900,32900,32900,32900,380
|
|
20241007,120400,3628750050,32900,32900,32900,32900,203
|
|
20241007,120300,3622071350,32850,32850,32850,32850,165
|
|
20241007,120200,3616651100,32850,32850,32850,32850,430
|
|
20241007,120100,3602525600,32850,32800,32850,32800,523
|
|
20241007,120000,3585361800,32800,32750,32850,32750,576
|
|
20241007,115900,3566452150,32750,32750,32950,32700,1691
|
|
20241007,115800,3510871850,32750,32750,32750,32750,441
|
|
20241007,115700,3496429100,32750,32750,32800,32750,386
|
|
20241007,115600,3483772400,32750,32750,32750,32750,289
|
|
20241007,115500,3474307650,32800,32800,32800,32750,244
|
|
20241007,115400,3466308350,32750,32800,32800,32750,491
|
|
20241007,115300,3450208050,32800,32800,32800,32750,145
|
|
20241007,115200,3445453150,32800,32800,32800,32800,217
|
|
20241007,115100,3438335550,32800,32800,32850,32700,657
|
|
20241007,115000,3416815200,32800,32800,32800,32800,243
|
|
20241007,114900,3408844800,32750,32750,32750,32750,304
|
|
20241007,114800,3398888800,32750,32850,32850,32750,362
|
|
20241007,114700,3387016150,32850,32850,32850,32850,480
|
|
20241007,114600,3371248150,32800,32800,32850,32800,218
|
|
20241007,114500,3364097300,32800,32800,32800,32800,279
|
|
20241007,114400,3354946100,32800,32800,32900,32750,1110
|
|
20241007,114300,3318471450,32800,32800,32850,32800,577
|
|
20241007,114200,3299535850,32800,32750,32850,32750,861
|
|
20241007,114100,3271301000,32750,32750,32750,32750,201
|
|
20241007,114000,3264718250,32750,32750,32800,32750,498
|
|
20241007,113900,3248391000,32750,32750,32800,32750,521
|
|
20241007,113800,3231319050,32750,32750,32750,32750,255
|
|
20241007,113700,3222967800,32750,32750,32750,32750,405
|
|
20241007,113600,3209704050,32800,32800,32850,32750,439
|
|
20241007,113500,3195309650,32800,32800,32850,32800,129
|
|
20241007,113400,3191077950,32800,32800,32850,32800,309
|
|
20241007,113300,3180942650,32750,32800,32850,32750,761
|
|
20241007,113200,3155974850,32800,32850,32850,32800,119
|
|
20241007,113100,3152071400,32850,32850,32850,32850,145
|
|
20241007,113000,3147308150,32850,32850,32850,32750,598
|
|
20241007,112900,3127684100,32900,32850,32900,32850,333
|
|
20241007,112800,3116733450,32850,32950,32950,32850,770
|
|
20241007,112700,3091378600,33000,32850,33000,32850,785
|
|
20241007,112600,3065525100,32850,32800,32900,32750,972
|
|
20241007,112500,3033621650,32800,32800,32800,32800,14
|
|
20241007,112400,3033162450,32800,32800,32800,32800,198
|
|
20241007,112300,3026668050,32800,32800,32900,32750,899
|
|
20241007,112200,2997153150,32800,32850,32850,32800,107
|
|
20241007,112100,2993642850,32800,32750,32800,32750,243
|
|
20241007,112000,2985676750,32750,32800,32800,32700,138
|
|
20241007,111900,2981153250,32800,32800,32800,32700,581
|
|
20241007,111800,2962106800,32800,32800,32800,32800,114
|
|
20241007,111700,2958367600,32800,32800,32900,32800,191
|
|
20241007,111600,2952097900,32800,32900,32900,32800,351
|
|
20241007,111500,2940577050,32850,32750,32900,32700,704
|
|
20241007,111400,2917471950,32750,32700,32900,32650,643
|
|
20241007,111300,2896393700,32900,32650,32900,32650,118
|
|
20241007,111200,2892532250,32700,32700,32800,32650,909
|
|
20241007,111100,2862806500,32700,32750,32750,32700,181
|
|
20241007,111000,2856886000,32750,32700,32750,32700,128
|
|
20241007,110900,2852700100,32700,32700,32750,32650,797
|
|
20241007,110800,2826635050,32700,32900,32900,32700,268
|
|
20241007,110700,2817863400,32700,32650,32900,32650,823
|
|
20241007,110600,2790900100,32700,32700,32750,32650,427
|
|
20241007,110500,2776940450,32700,32700,32750,32600,1047
|
|
20241007,110400,2742735300,32750,32700,32750,32700,104
|
|
20241007,110300,2739333900,32750,32600,32750,32600,466
|
|
20241007,110200,2724121750,32600,32600,32650,32600,275
|
|
20241007,110100,2715146250,32600,32600,32650,32600,516
|
|
20241007,110000,2698320100,32600,32650,32650,32600,93
|
|
20241007,105900,2695286650,32600,32650,32700,32600,322
|
|
20241007,105800,2684777100,32600,32600,32600,32600,576
|
|
20241007,105700,2665999500,32600,32650,32700,32600,925
|
|
20241007,105600,2635793600,32650,32650,32650,32650,81
|
|
20241007,105500,2633148950,32650,32600,32700,32600,626
|
|
20241007,105400,2612712100,32600,32650,32700,32600,1058
|
|
20241007,105300,2578213450,32600,32700,32700,32600,1310
|
|
20241007,105200,2535453700,32700,32700,32750,32700,228
|
|
20241007,105100,2527997400,32700,32700,32700,32650,446
|
|
20241007,105000,2513427550,32650,32750,32750,32650,2205
|
|
20241007,104900,2441302050,32750,32750,32750,32750,33
|
|
20241007,104800,2440221300,32750,32750,32800,32750,503
|
|
20241007,104700,2423738000,32750,32900,32900,32750,1397
|
|
20241007,104600,2377931850,33000,32800,33000,32800,177
|
|
20241007,104500,2372118050,32800,32800,32950,32800,1479
|
|
20241007,104400,2323471000,32850,32850,32850,32800,193
|
|
20241007,104300,2317131700,32850,32900,33000,32850,342
|
|
20241007,104200,2305875350,32900,32900,32900,32900,16
|
|
20241007,104100,2305348950,32900,32900,32900,32800,1091
|
|
20241007,104000,2269485350,32900,32950,32950,32900,598
|
|
20241007,103900,2249786900,32950,33000,33000,32950,452
|
|
20241007,103800,2234875200,33050,32900,33050,32900,952
|
|
20241007,103700,2203474850,32900,32950,32950,32900,247
|
|
20241007,103600,2195342250,32950,32950,33000,32950,280
|
|
20241007,103500,2186115700,32950,33000,33000,32950,650
|
|
20241007,103400,2164677900,33000,32950,33000,32950,190
|
|
20241007,103300,2158415000,33000,32900,33000,32900,478
|
|
20241007,103200,2142678150,32900,32900,32950,32900,141
|
|
20241007,103100,2138037050,32900,32850,32950,32850,332
|
|
20241007,103000,2127120050,32850,32850,33000,32850,779
|
|
20241007,102900,2101492600,32800,32900,32900,32800,869
|
|
20241007,102800,2072949650,32950,32900,32950,32900,233
|
|
20241007,102700,2065282000,32850,32850,32900,32850,180
|
|
20241007,102600,2059368950,32850,32900,32900,32850,497
|
|
20241007,102500,2043023450,32900,32950,32950,32900,90
|
|
20241007,102400,2040061850,32950,32900,32950,32900,363
|
|
20241007,102300,2028109150,32900,33000,33000,32900,998
|
|
20241007,102200,1995242200,32950,32950,33000,32950,260
|
|
20241007,102100,1986672500,33000,33000,33000,32950,266
|
|
20241007,102000,1977897700,33000,33000,33000,32950,807
|
|
20241007,101900,1951278750,33000,33000,33050,33000,398
|
|
20241007,101800,1938142950,33000,33000,33050,33000,191
|
|
20241007,101700,1931836650,33100,32950,33100,32950,513
|
|
20241007,101600,1914896000,33000,33000,33100,32950,240
|
|
20241007,101500,1906961000,33000,33000,33000,32900,1219
|
|
20241007,101400,1866773200,33000,33000,33050,33000,629
|
|
20241007,101300,1846001950,33000,33050,33100,33000,577
|
|
20241007,101200,1826934900,33050,33050,33100,33050,387
|
|
20241007,101100,1814142050,33050,33100,33100,33050,708
|
|
20241007,101000,1790733850,33100,33100,33100,33100,202
|
|
20241007,100900,1784047650,33050,33100,33100,33050,245
|
|
20241007,100800,1775944550,33050,33050,33100,33050,697
|
|
20241007,100700,1752901700,33100,33000,33100,33000,420
|
|
20241007,100600,1739019900,33000,33050,33050,33000,277
|
|
20241007,100500,1729874350,33000,33000,33050,33000,296
|
|
20241007,100400,1720098100,33000,33000,33050,32950,855
|
|
20241007,100300,1691887700,33000,33000,33000,32950,86
|
|
20241007,100200,1689050200,32950,32850,33000,32850,509
|
|
20241007,100100,1672279800,32850,32900,32950,32850,329
|
|
20241007,100000,1661456600,32900,32900,32900,32850,386
|
|
20241007,095900,1648761500,32900,32900,32950,32850,2122
|
|
20241007,095800,1578905300,32850,32900,32900,32850,305
|
|
20241007,095700,1568875500,32850,32750,32850,32750,637
|
|
20241007,095600,1547954400,32750,32750,32800,32750,641
|
|
20241007,095500,1526937900,32750,32750,32750,32750,63
|
|
20241007,095400,1524874650,32750,32800,32800,32750,334
|
|
20241007,095300,1513921050,32850,32800,32850,32800,429
|
|
20241007,095200,1499838800,32800,32850,32850,32800,143
|
|
20241007,095100,1495148300,32850,32800,32850,32800,51
|
|
20241007,095000,1493474700,32800,32800,32850,32800,600
|
|
20241007,094900,1473784250,32800,32850,32900,32800,870
|
|
20241007,094800,1445172450,32850,32850,32850,32850,82
|
|
20241007,094700,1442478750,32850,32850,32900,32850,654
|
|
20241007,094600,1420971150,32850,32800,32850,32800,422
|
|
20241007,094500,1407113850,32800,32750,32850,32700,1006
|
|
20241007,094400,1374158200,32750,32750,32750,32750,88
|
|
20241007,094300,1371276200,32750,32750,32800,32750,451
|
|
20241007,094200,1356495750,32800,32750,32850,32750,733
|
|
20241007,094100,1332456350,32750,32750,32800,32750,517
|
|
20241007,094000,1315514250,32700,32750,32750,32700,321
|
|
20241007,093900,1305002500,32700,32700,32750,32700,291
|
|
20241007,093800,1295486650,32700,32750,32800,32700,546
|
|
20241007,093700,1277614000,32750,32750,32800,32750,39
|
|
20241007,093600,1276336400,32750,32850,32850,32750,327
|
|
20241007,093500,1265617900,32850,32800,32850,32750,369
|
|
20241007,093400,1253518000,32900,32900,32950,32800,1040
|
|
20241007,093300,1219325550,32900,32800,32950,32750,196
|
|
20241007,093200,1212895500,32800,32800,32900,32750,3007
|
|
20241007,093100,1114088550,32800,32650,32850,32600,271
|
|
20241007,093000,1105217550,32600,32550,32800,32550,1132
|
|
20241007,092900,1068260350,32600,32650,32650,32550,350
|
|
20241007,092800,1056859250,32600,32600,32650,32600,1023
|
|
20241007,092700,1023505600,32600,32600,32650,32600,323
|
|
20241007,092600,1012974000,32650,32650,32700,32600,973
|
|
20241007,092500,981196450,32650,32550,32700,32550,1215
|
|
20241007,092400,941559000,32550,32600,32650,32550,888
|
|
20241007,092300,912613500,32650,32600,32650,32600,329
|
|
20241007,092200,901886800,32600,32500,32700,32450,1925
|
|
20241007,092100,839153600,32500,32550,32550,32500,653
|
|
20241007,092000,817910350,32500,32600,32600,32500,745
|
|
20241007,091900,793675500,32550,32600,32650,32550,908
|
|
20241007,091800,764103850,32600,32550,32600,32550,681
|
|
20241007,091700,741903450,32550,32600,32700,32550,1294
|
|
20241007,091600,699712100,32600,32600,32650,32600,1392
|
|
20241007,091500,654332700,32600,32600,32650,32600,1270
|
|
20241007,091400,612930600,32600,32650,32750,32600,334
|
|
20241007,091300,602033700,32550,32650,32700,32550,957
|
|
20241007,091200,570814400,32650,32600,32750,32600,1695
|
|
20241007,091100,515529300,32600,32750,32800,32600,2901
|
|
20241007,091000,420737450,32750,32850,32850,32750,585
|
|
20241007,090900,401571000,32800,32800,32900,32800,799
|
|
20241007,090800,375357550,32800,32800,32850,32800,766
|
|
20241007,090700,350230100,32800,32850,32900,32750,1366
|
|
20241007,090600,305390200,32850,32900,32900,32850,88
|
|
20241007,090500,302499000,32900,32950,32950,32850,954
|
|
20241007,090400,271113900,33000,33100,33100,33000,671
|
|
20241007,090300,248970600,33100,33100,33100,33000,1619
|
|
20241007,090200,195469350,33150,33050,33150,33050,207
|
|
20241007,090100,188607850,33050,33250,33300,33050,3558
|
|
20241007,090000,70778300,33300,33150,33300,33150,2133
|