736 lines
39 KiB
CSV
736 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,211300,4451200350,34150,34150,34150,34150,777
|
|
20241007,211200,4451200350,34150,34150,34150,34150,0
|
|
20241007,211100,4451200350,34150,34150,34150,34150,0
|
|
20241007,211000,4451200350,34150,34150,34150,34150,0
|
|
20241007,210900,4451200350,34150,34150,34150,34150,0
|
|
20241007,210800,4451200350,34150,34150,34150,34150,0
|
|
20241007,210700,4451200350,34150,34150,34150,34150,0
|
|
20241007,210600,4451200350,34150,34150,34150,34150,0
|
|
20241007,210500,4451200350,34150,34150,34150,34150,0
|
|
20241007,210400,4451200350,34150,34150,34150,34150,0
|
|
20241007,210300,4451200350,34150,34150,34150,34150,0
|
|
20241007,210200,4451200350,34150,34150,34150,34150,0
|
|
20241007,210100,4451200350,34150,34150,34150,34150,0
|
|
20241007,210000,4451200350,34150,34150,34150,34150,0
|
|
20241007,205900,4451200350,34150,34150,34150,34150,0
|
|
20241007,205800,4451200350,34150,34150,34150,34150,0
|
|
20241007,205700,4451200350,34150,34150,34150,34150,0
|
|
20241007,205600,4451200350,34150,34150,34150,34150,0
|
|
20241007,205500,4451200350,34150,34150,34150,34150,0
|
|
20241007,205400,4451200350,34150,34150,34150,34150,0
|
|
20241007,205300,4451200350,34150,34150,34150,34150,0
|
|
20241007,205200,4451200350,34150,34150,34150,34150,0
|
|
20241007,205100,4451200350,34150,34150,34150,34150,0
|
|
20241007,205000,4451200350,34150,34150,34150,34150,0
|
|
20241007,204900,4451200350,34150,34150,34150,34150,0
|
|
20241007,204800,4451200350,34150,34150,34150,34150,0
|
|
20241007,204700,4451200350,34150,34150,34150,34150,0
|
|
20241007,204600,4451200350,34150,34150,34150,34150,0
|
|
20241007,204500,4451200350,34150,34150,34150,34150,0
|
|
20241007,204400,4451200350,34150,34150,34150,34150,0
|
|
20241007,204300,4451200350,34150,34150,34150,34150,777
|
|
20241007,204200,4451200350,34150,34150,34150,34150,0
|
|
20241007,204100,4451200350,34150,34150,34150,34150,0
|
|
20241007,204000,4451200350,34150,34150,34150,34150,0
|
|
20241007,203900,4451200350,34150,34150,34150,34150,0
|
|
20241007,203800,4451200350,34150,34150,34150,34150,0
|
|
20241007,203700,4451200350,34150,34150,34150,34150,0
|
|
20241007,203600,4451200350,34150,34150,34150,34150,0
|
|
20241007,203500,4451200350,34150,34150,34150,34150,0
|
|
20241007,203400,4451200350,34150,34150,34150,34150,0
|
|
20241007,203300,4451200350,34150,34150,34150,34150,0
|
|
20241007,203200,4451200350,34150,34150,34150,34150,0
|
|
20241007,203100,4451200350,34150,34150,34150,34150,0
|
|
20241007,203000,4451200350,34150,34150,34150,34150,0
|
|
20241007,202900,4451200350,34150,34150,34150,34150,0
|
|
20241007,202800,4451200350,34150,34150,34150,34150,0
|
|
20241007,202700,4451200350,34150,34150,34150,34150,0
|
|
20241007,202600,4451200350,34150,34150,34150,34150,0
|
|
20241007,202500,4451200350,34150,34150,34150,34150,0
|
|
20241007,202400,4451200350,34150,34150,34150,34150,0
|
|
20241007,202300,4451200350,34150,34150,34150,34150,0
|
|
20241007,202200,4451200350,34150,34150,34150,34150,0
|
|
20241007,202100,4451200350,34150,34150,34150,34150,0
|
|
20241007,202000,4451200350,34150,34150,34150,34150,0
|
|
20241007,201900,4451200350,34150,34150,34150,34150,0
|
|
20241007,201800,4451200350,34150,34150,34150,34150,0
|
|
20241007,201700,4451200350,34150,34150,34150,34150,0
|
|
20241007,201600,4451200350,34150,34150,34150,34150,0
|
|
20241007,201500,4451200350,34150,34150,34150,34150,0
|
|
20241007,201400,4451200350,34150,34150,34150,34150,0
|
|
20241007,201300,4451200350,34150,34150,34150,34150,777
|
|
20241007,201200,4451200350,34150,34150,34150,34150,0
|
|
20241007,201100,4451200350,34150,34150,34150,34150,0
|
|
20241007,201000,4451200350,34150,34150,34150,34150,0
|
|
20241007,200900,4451200350,34150,34150,34150,34150,0
|
|
20241007,200800,4451200350,34150,34150,34150,34150,0
|
|
20241007,200700,4451200350,34150,34150,34150,34150,0
|
|
20241007,200600,4451200350,34150,34150,34150,34150,0
|
|
20241007,200500,4451200350,34150,34150,34150,34150,0
|
|
20241007,200400,4451200350,34150,34150,34150,34150,0
|
|
20241007,200300,4451200350,34150,34150,34150,34150,0
|
|
20241007,200200,4451200350,34150,34150,34150,34150,0
|
|
20241007,200100,4451200350,34150,34150,34150,34150,0
|
|
20241007,200000,4451200350,34150,34150,34150,34150,0
|
|
20241007,195900,4451200350,34150,34150,34150,34150,0
|
|
20241007,195800,4451200350,34150,34150,34150,34150,0
|
|
20241007,195700,4451200350,34150,34150,34150,34150,0
|
|
20241007,195600,4451200350,34150,34150,34150,34150,0
|
|
20241007,195500,4451200350,34150,34150,34150,34150,0
|
|
20241007,195400,4451200350,34150,34150,34150,34150,0
|
|
20241007,195300,4451200350,34150,34150,34150,34150,0
|
|
20241007,195200,4451200350,34150,34150,34150,34150,0
|
|
20241007,195100,4451200350,34150,34150,34150,34150,0
|
|
20241007,195000,4451200350,34150,34150,34150,34150,0
|
|
20241007,194900,4451200350,34150,34150,34150,34150,0
|
|
20241007,194800,4451200350,34150,34150,34150,34150,0
|
|
20241007,194700,4451200350,34150,34150,34150,34150,0
|
|
20241007,194600,4451200350,34150,34150,34150,34150,0
|
|
20241007,194500,4451200350,34150,34150,34150,34150,0
|
|
20241007,194400,4451200350,34150,34150,34150,34150,0
|
|
20241007,194300,4451200350,34150,34150,34150,34150,777
|
|
20241007,194200,4451200350,34150,34150,34150,34150,0
|
|
20241007,194100,4451200350,34150,34150,34150,34150,0
|
|
20241007,194000,4451200350,34150,34150,34150,34150,0
|
|
20241007,193900,4451200350,34150,34150,34150,34150,0
|
|
20241007,193800,4451200350,34150,34150,34150,34150,0
|
|
20241007,193700,4451200350,34150,34150,34150,34150,0
|
|
20241007,193600,4451200350,34150,34150,34150,34150,0
|
|
20241007,193500,4451200350,34150,34150,34150,34150,0
|
|
20241007,193400,4451200350,34150,34150,34150,34150,0
|
|
20241007,193300,4451200350,34150,34150,34150,34150,0
|
|
20241007,193200,4451200350,34150,34150,34150,34150,0
|
|
20241007,193100,4451200350,34150,34150,34150,34150,0
|
|
20241007,193000,4451200350,34150,34150,34150,34150,0
|
|
20241007,192900,4451200350,34150,34150,34150,34150,0
|
|
20241007,192800,4451200350,34150,34150,34150,34150,0
|
|
20241007,192700,4451200350,34150,34150,34150,34150,0
|
|
20241007,192600,4451200350,34150,34150,34150,34150,0
|
|
20241007,192500,4451200350,34150,34150,34150,34150,0
|
|
20241007,192400,4451200350,34150,34150,34150,34150,0
|
|
20241007,192300,4451200350,34150,34150,34150,34150,0
|
|
20241007,192200,4451200350,34150,34150,34150,34150,0
|
|
20241007,192100,4451200350,34150,34150,34150,34150,0
|
|
20241007,192000,4451200350,34150,34150,34150,34150,0
|
|
20241007,191900,4451200350,34150,34150,34150,34150,0
|
|
20241007,191800,4451200350,34150,34150,34150,34150,0
|
|
20241007,191700,4451200350,34150,34150,34150,34150,0
|
|
20241007,191600,4451200350,34150,34150,34150,34150,0
|
|
20241007,191500,4451200350,34150,34150,34150,34150,0
|
|
20241007,191400,4451200350,34150,34150,34150,34150,0
|
|
20241007,191300,4451200350,34150,34150,34150,34150,777
|
|
20241007,191200,4451200350,34150,34150,34150,34150,0
|
|
20241007,191100,4451200350,34150,34150,34150,34150,0
|
|
20241007,191000,4451200350,34150,34150,34150,34150,0
|
|
20241007,190900,4451200350,34150,34150,34150,34150,0
|
|
20241007,190800,4451200350,34150,34150,34150,34150,0
|
|
20241007,190700,4451200350,34150,34150,34150,34150,0
|
|
20241007,190600,4451200350,34150,34150,34150,34150,0
|
|
20241007,190500,4451200350,34150,34150,34150,34150,0
|
|
20241007,190400,4451200350,34150,34150,34150,34150,0
|
|
20241007,190300,4451200350,34150,34150,34150,34150,0
|
|
20241007,190200,4451200350,34150,34150,34150,34150,0
|
|
20241007,190100,4451200350,34150,34150,34150,34150,0
|
|
20241007,190000,4451200350,34150,34150,34150,34150,0
|
|
20241007,185900,4451200350,34150,34150,34150,34150,0
|
|
20241007,185800,4451200350,34150,34150,34150,34150,0
|
|
20241007,185700,4451200350,34150,34150,34150,34150,0
|
|
20241007,185600,4451200350,34150,34150,34150,34150,0
|
|
20241007,185500,4451200350,34150,34150,34150,34150,0
|
|
20241007,185400,4451200350,34150,34150,34150,34150,0
|
|
20241007,185300,4451200350,34150,34150,34150,34150,0
|
|
20241007,185200,4451200350,34150,34150,34150,34150,0
|
|
20241007,185100,4451200350,34150,34150,34150,34150,0
|
|
20241007,185000,4451200350,34150,34150,34150,34150,0
|
|
20241007,184900,4451200350,34150,34150,34150,34150,0
|
|
20241007,184800,4451200350,34150,34150,34150,34150,0
|
|
20241007,184700,4451200350,34150,34150,34150,34150,0
|
|
20241007,184600,4451200350,34150,34150,34150,34150,0
|
|
20241007,184500,4451200350,34150,34150,34150,34150,0
|
|
20241007,184400,4451200350,34150,34150,34150,34150,0
|
|
20241007,184300,4451200350,34150,34150,34150,34150,777
|
|
20241007,184200,4451200350,34150,34150,34150,34150,0
|
|
20241007,184100,4451200350,34150,34150,34150,34150,0
|
|
20241007,184000,4451200350,34150,34150,34150,34150,0
|
|
20241007,183900,4451200350,34150,34150,34150,34150,0
|
|
20241007,183800,4451200350,34150,34150,34150,34150,0
|
|
20241007,183700,4451200350,34150,34150,34150,34150,0
|
|
20241007,183600,4451200350,34150,34150,34150,34150,0
|
|
20241007,183500,4451200350,34150,34150,34150,34150,0
|
|
20241007,183400,4451200350,34150,34150,34150,34150,0
|
|
20241007,183300,4451200350,34150,34150,34150,34150,0
|
|
20241007,183200,4451200350,34150,34150,34150,34150,0
|
|
20241007,183100,4451200350,34150,34150,34150,34150,0
|
|
20241007,183000,4451200350,34150,34150,34150,34150,0
|
|
20241007,182900,4451200350,34150,34150,34150,34150,0
|
|
20241007,182800,4451200350,34150,34150,34150,34150,0
|
|
20241007,182700,4451200350,34150,34150,34150,34150,0
|
|
20241007,182600,4451200350,34150,34150,34150,34150,0
|
|
20241007,182500,4451200350,34150,34150,34150,34150,0
|
|
20241007,182400,4451200350,34150,34150,34150,34150,0
|
|
20241007,182300,4451200350,34150,34150,34150,34150,0
|
|
20241007,182200,4451200350,34150,34150,34150,34150,0
|
|
20241007,182100,4451200350,34150,34150,34150,34150,0
|
|
20241007,182000,4451200350,34150,34150,34150,34150,0
|
|
20241007,181900,4451200350,34150,34150,34150,34150,0
|
|
20241007,181800,4451200350,34150,34150,34150,34150,0
|
|
20241007,181700,4451200350,34150,34150,34150,34150,0
|
|
20241007,181600,4451200350,34150,34150,34150,34150,0
|
|
20241007,181500,4451200350,34150,34150,34150,34150,0
|
|
20241007,181400,4451200350,34150,34150,34150,34150,0
|
|
20241007,181300,4451200350,34150,34150,34150,34150,777
|
|
20241007,181200,4451200350,34150,34150,34150,34150,0
|
|
20241007,181100,4451200350,34150,34150,34150,34150,0
|
|
20241007,181000,4451200350,34150,34150,34150,34150,0
|
|
20241007,180900,4451200350,34150,34150,34150,34150,0
|
|
20241007,180800,4451200350,34150,34150,34150,34150,0
|
|
20241007,180700,4451200350,34150,34150,34150,34150,0
|
|
20241007,180600,4451200350,34150,34150,34150,34150,0
|
|
20241007,180500,4451200350,34150,34150,34150,34150,0
|
|
20241007,180400,4451200350,34150,34150,34150,34150,0
|
|
20241007,180300,4451200350,34150,34150,34150,34150,0
|
|
20241007,180200,4451200350,34150,34150,34150,34150,0
|
|
20241007,180100,4451200350,34150,34150,34150,34150,0
|
|
20241007,180000,4451200350,34150,34150,34150,34150,0
|
|
20241007,175900,4451200350,34150,34150,34150,34150,0
|
|
20241007,175800,4451200350,34150,34150,34150,34150,0
|
|
20241007,175700,4451200350,34150,34150,34150,34150,0
|
|
20241007,175600,4451200350,34150,34150,34150,34150,0
|
|
20241007,175500,4451200350,34150,34150,34150,34150,0
|
|
20241007,175400,4451200350,34150,34150,34150,34150,0
|
|
20241007,175300,4451200350,34150,34150,34150,34150,0
|
|
20241007,175200,4451200350,34150,34150,34150,34150,0
|
|
20241007,175100,4451200350,34150,34150,34150,34150,0
|
|
20241007,175000,4451200350,34150,34150,34150,34150,0
|
|
20241007,174900,4451200350,34150,34150,34150,34150,0
|
|
20241007,174800,4451200350,34150,34150,34150,34150,0
|
|
20241007,174700,4451200350,34150,34150,34150,34150,0
|
|
20241007,174600,4451200350,34150,34150,34150,34150,0
|
|
20241007,174500,4451200350,34150,34150,34150,34150,0
|
|
20241007,174400,4451200350,34150,34150,34150,34150,0
|
|
20241007,174300,4451200350,34150,34150,34150,34150,777
|
|
20241007,174200,4451200350,34150,34150,34150,34150,0
|
|
20241007,174100,4451200350,34150,34150,34150,34150,0
|
|
20241007,174000,4451200350,34150,34150,34150,34150,0
|
|
20241007,173900,4451200350,34150,34150,34150,34150,0
|
|
20241007,173800,4451200350,34150,34150,34150,34150,0
|
|
20241007,173700,4451200350,34150,34150,34150,34150,0
|
|
20241007,173600,4451200350,34150,34150,34150,34150,0
|
|
20241007,173500,4451200350,34150,34150,34150,34150,0
|
|
20241007,173400,4451200350,34150,34150,34150,34150,0
|
|
20241007,173300,4451200350,34150,34150,34150,34150,0
|
|
20241007,173200,4451200350,34150,34150,34150,34150,0
|
|
20241007,173100,4451200350,34150,34150,34150,34150,0
|
|
20241007,173000,4451200350,34150,34150,34150,34150,0
|
|
20241007,172900,4451200350,34150,34150,34150,34150,0
|
|
20241007,172800,4451200350,34150,34150,34150,34150,0
|
|
20241007,172700,4451200350,34150,34150,34150,34150,0
|
|
20241007,172600,4451200350,34150,34150,34150,34150,0
|
|
20241007,172500,4451200350,34150,34150,34150,34150,0
|
|
20241007,172400,4451200350,34150,34150,34150,34150,0
|
|
20241007,172300,4451200350,34150,34150,34150,34150,0
|
|
20241007,172200,4451200350,34150,34150,34150,34150,0
|
|
20241007,172100,4451200350,34150,34150,34150,34150,0
|
|
20241007,172000,4451200350,34150,34150,34150,34150,0
|
|
20241007,171900,4451200350,34150,34150,34150,34150,0
|
|
20241007,171800,4451200350,34150,34150,34150,34150,0
|
|
20241007,171700,4451200350,34150,34150,34150,34150,0
|
|
20241007,171600,4451200350,34150,34150,34150,34150,0
|
|
20241007,171500,4451200350,34150,34150,34150,34150,0
|
|
20241007,171400,4451200350,34150,34150,34150,34150,0
|
|
20241007,171300,4451200350,34150,34150,34150,34150,777
|
|
20241007,171200,4451200350,34150,34150,34150,34150,0
|
|
20241007,171100,4451200350,34150,34150,34150,34150,0
|
|
20241007,171000,4451200350,34150,34150,34150,34150,0
|
|
20241007,170900,4451200350,34150,34150,34150,34150,0
|
|
20241007,170800,4451200350,34150,34150,34150,34150,0
|
|
20241007,170700,4451200350,34150,34150,34150,34150,0
|
|
20241007,170600,4451200350,34150,34150,34150,34150,0
|
|
20241007,170500,4451200350,34150,34150,34150,34150,0
|
|
20241007,170400,4451200350,34150,34150,34150,34150,0
|
|
20241007,170300,4451200350,34150,34150,34150,34150,0
|
|
20241007,170200,4451200350,34150,34150,34150,34150,0
|
|
20241007,170100,4451200350,34150,34150,34150,34150,0
|
|
20241007,170000,4451200350,34150,34150,34150,34150,0
|
|
20241007,165900,4451200350,34150,34150,34150,34150,0
|
|
20241007,165800,4451200350,34150,34150,34150,34150,0
|
|
20241007,165700,4451200350,34150,34150,34150,34150,0
|
|
20241007,165600,4451200350,34150,34150,34150,34150,0
|
|
20241007,165500,4451200350,34150,34150,34150,34150,0
|
|
20241007,165400,4451200350,34150,34150,34150,34150,0
|
|
20241007,165300,4451200350,34150,34150,34150,34150,0
|
|
20241007,165200,4451200350,34150,34150,34150,34150,0
|
|
20241007,165100,4451200350,34150,34150,34150,34150,0
|
|
20241007,165000,4451200350,34150,34150,34150,34150,0
|
|
20241007,164900,4451200350,34150,34150,34150,34150,0
|
|
20241007,164800,4451200350,34150,34150,34150,34150,0
|
|
20241007,164700,4451200350,34150,34150,34150,34150,0
|
|
20241007,164600,4451200350,34150,34150,34150,34150,0
|
|
20241007,164500,4451200350,34150,34150,34150,34150,0
|
|
20241007,164400,4451200350,34150,34150,34150,34150,0
|
|
20241007,164300,4451200350,34150,34150,34150,34150,777
|
|
20241007,164200,4451200350,34150,34150,34150,34150,0
|
|
20241007,164100,4451200350,34150,34150,34150,34150,0
|
|
20241007,164000,4451200350,34150,34150,34150,34150,0
|
|
20241007,163900,4451200350,34150,34150,34150,34150,0
|
|
20241007,163800,4451200350,34150,34150,34150,34150,0
|
|
20241007,163700,4451200350,34150,34150,34150,34150,0
|
|
20241007,163600,4451200350,34150,34150,34150,34150,0
|
|
20241007,163500,4451200350,34150,34150,34150,34150,0
|
|
20241007,163400,4451200350,34150,34150,34150,34150,0
|
|
20241007,163300,4451200350,34150,34150,34150,34150,0
|
|
20241007,163200,4451200350,34150,34150,34150,34150,0
|
|
20241007,163100,4451200350,34150,34150,34150,34150,0
|
|
20241007,163000,4451200350,34150,34150,34150,34150,0
|
|
20241007,162900,4451200350,34150,34150,34150,34150,0
|
|
20241007,162800,4451200350,34150,34150,34150,34150,0
|
|
20241007,162700,4451200350,34150,34150,34150,34150,0
|
|
20241007,162600,4451200350,34150,34150,34150,34150,0
|
|
20241007,162500,4451200350,34150,34150,34150,34150,0
|
|
20241007,162400,4451200350,34150,34150,34150,34150,0
|
|
20241007,162300,4451200350,34150,34150,34150,34150,0
|
|
20241007,162200,4451200350,34150,34150,34150,34150,0
|
|
20241007,162100,4451200350,34150,34150,34150,34150,0
|
|
20241007,162000,4451200350,34150,34150,34150,34150,0
|
|
20241007,161900,4451200350,34150,34150,34150,34150,0
|
|
20241007,161800,4451200350,34150,34150,34150,34150,0
|
|
20241007,161700,4451200350,34150,34150,34150,34150,0
|
|
20241007,161600,4451200350,34150,34150,34150,34150,0
|
|
20241007,161500,4451200350,34150,34150,34150,34150,0
|
|
20241007,161400,4451200350,34150,34150,34150,34150,0
|
|
20241007,161300,4451200350,34150,34150,34150,34150,777
|
|
20241007,161200,4451200350,34150,34150,34150,34150,0
|
|
20241007,161100,4451200350,34150,34150,34150,34150,0
|
|
20241007,161000,4451200350,34150,34150,34150,34150,0
|
|
20241007,160900,4451200350,34150,34150,34150,34150,0
|
|
20241007,160800,4451200350,34150,34150,34150,34150,0
|
|
20241007,160700,4451200350,34150,34150,34150,34150,0
|
|
20241007,160600,4451200350,34150,34150,34150,34150,0
|
|
20241007,160500,4451200350,34150,34150,34150,34150,0
|
|
20241007,160400,4451200350,34150,34150,34150,34150,0
|
|
20241007,160300,4451200350,34150,34150,34150,34150,0
|
|
20241007,160200,4451200350,34150,34150,34150,34150,0
|
|
20241007,160100,4451200350,34150,34150,34150,34150,0
|
|
20241007,160000,4451200350,34150,34150,34150,34150,0
|
|
20241007,155900,4451200350,34150,34150,34150,34150,0
|
|
20241007,155800,4451200350,34150,34150,34150,34150,0
|
|
20241007,155700,4451200350,34150,34150,34150,34150,0
|
|
20241007,155600,4451200350,34150,34150,34150,34150,0
|
|
20241007,155500,4451200350,34150,34150,34150,34150,0
|
|
20241007,155400,4451200350,34150,34150,34150,34150,0
|
|
20241007,155300,4451200350,34150,34150,34150,34150,0
|
|
20241007,155200,4451200350,34150,34150,34150,34150,0
|
|
20241007,155100,4451200350,34150,34150,34150,34150,0
|
|
20241007,155000,4451200350,34150,34150,34150,34150,0
|
|
20241007,154900,4451200350,34150,34150,34150,34150,0
|
|
20241007,154800,4451200350,34150,34150,34150,34150,0
|
|
20241007,154700,4451200350,34150,34150,34150,34150,0
|
|
20241007,154600,4451200350,34150,34150,34150,34150,0
|
|
20241007,154500,4451200350,34150,34150,34150,34150,0
|
|
20241007,154400,4451200350,34150,34150,34150,34150,0
|
|
20241007,154300,4451200350,34150,34150,34150,34150,777
|
|
20241007,154200,4451200350,34150,34150,34150,34150,0
|
|
20241007,154100,4451200350,34150,34150,34150,34150,0
|
|
20241007,154000,4451200350,34150,34150,34150,34150,0
|
|
20241007,153900,4451200350,34150,34150,34150,34150,0
|
|
20241007,153800,4451200350,34150,34150,34150,34150,0
|
|
20241007,153700,4451200350,34150,34150,34150,34150,0
|
|
20241007,153600,4451200350,34150,34150,34150,34150,0
|
|
20241007,153500,4451200350,34150,34150,34150,34150,0
|
|
20241007,153400,4451200350,34150,34150,34150,34150,0
|
|
20241007,153300,4451200350,34150,34150,34150,34150,0
|
|
20241007,153200,4451200350,34150,34150,34150,34150,0
|
|
20241007,153100,4451200350,34150,34150,34150,34150,0
|
|
20241007,153000,4451200350,34150,34150,34150,34150,777
|
|
20241007,152900,4424665800,34050,34050,34050,34050,0
|
|
20241007,152800,4424665800,34050,34050,34050,34050,0
|
|
20241007,152700,4424665800,34050,34050,34050,34050,0
|
|
20241007,152600,4424665800,34050,34050,34050,34050,0
|
|
20241007,152500,4424665800,34050,34050,34050,34050,0
|
|
20241007,152400,4424665800,34050,34050,34050,34050,0
|
|
20241007,152300,4424665800,34050,34050,34050,34050,0
|
|
20241007,152200,4424665800,34050,34050,34050,34050,0
|
|
20241007,152100,4424665800,34050,34050,34050,34050,0
|
|
20241007,152000,4424665800,34050,34050,34050,34050,0
|
|
20241007,151900,4424665800,34050,34200,34300,34050,28
|
|
20241007,151800,4423705800,34150,34150,34200,34150,195
|
|
20241007,151700,4417038900,34050,34150,34150,34050,227
|
|
20241007,151600,4409302500,34150,34100,34200,34050,250
|
|
20241007,151500,4400776000,34100,34150,34150,34050,558
|
|
20241007,151400,4381743800,34150,34150,34150,34050,196
|
|
20241007,151300,4375059150,34150,34150,34250,34100,652
|
|
20241007,151200,4352769250,34100,34100,34200,34050,311
|
|
20241007,151100,4342162900,34100,34150,34200,34050,273
|
|
20241007,151000,4332851450,34100,34000,34150,34000,594
|
|
20241007,150900,4312626950,34050,34050,34100,34000,410
|
|
20241007,150800,4298667350,34050,34050,34100,34050,412
|
|
20241007,150700,4284628250,34100,34100,34100,34050,341
|
|
20241007,150600,4273011550,34100,34100,34150,34050,604
|
|
20241007,150500,4252432700,34100,34100,34100,34050,386
|
|
20241007,150400,4239277450,34100,34100,34150,34000,480
|
|
20241007,150300,4222917600,34100,34100,34200,34100,625
|
|
20241007,150200,4201599700,34100,34100,34150,34100,420
|
|
20241007,150100,4187275250,34100,34000,34200,34000,524
|
|
20241007,150000,4169404800,34050,34050,34100,34000,694
|
|
20241007,145900,4145773600,34050,34050,34100,34050,303
|
|
20241007,145800,4135453700,34050,34100,34100,34050,431
|
|
20241007,145700,4120765300,34150,34100,34150,34050,534
|
|
20241007,145600,4102555450,34100,34100,34150,34050,576
|
|
20241007,145500,4082921400,34050,34100,34150,34050,433
|
|
20241007,145400,4068159950,34100,34100,34150,34050,783
|
|
20241007,145300,4041448550,34100,34100,34150,34050,626
|
|
20241007,145200,4020093950,34100,34150,34200,34100,594
|
|
20241007,145100,3999816650,34150,34150,34200,34100,595
|
|
20241007,145000,3979497850,34100,34150,34200,34050,1037
|
|
20241007,144900,3944113800,34100,34100,34100,34100,401
|
|
20241007,144800,3930439700,34100,34100,34150,34100,346
|
|
20241007,144700,3918641000,34100,34150,34200,34100,515
|
|
20241007,144600,3901058600,34150,34200,34200,34150,588
|
|
20241007,144500,3880962250,34200,34250,34300,34200,361
|
|
20241007,144400,3868607350,34200,34200,34250,34200,280
|
|
20241007,144300,3859031300,34200,34250,34250,34150,393
|
|
20241007,144200,3845591650,34250,34350,34350,34250,454
|
|
20241007,144100,3830008750,34350,34400,34400,34350,184
|
|
20241007,144000,3823685050,34400,34450,34500,34400,778
|
|
20241007,143900,3796875700,34400,34450,34500,34400,248
|
|
20241007,143800,3788334700,34450,34450,34500,34450,133
|
|
20241007,143700,3783752650,34400,34350,34500,34350,512
|
|
20241007,143600,3766132900,34400,34150,34400,34150,1424
|
|
20241007,143500,3717305300,34150,34150,34150,34150,155
|
|
20241007,143400,3712012050,34150,34200,34200,34150,120
|
|
20241007,143300,3707913200,34200,34150,34200,34100,682
|
|
20241007,143200,3684627250,34150,34150,34150,34100,216
|
|
20241007,143100,3677251250,34100,34150,34200,34100,463
|
|
20241007,143000,3661454400,34150,34150,34200,34150,379
|
|
20241007,142900,3648511500,34150,34150,34200,34150,317
|
|
20241007,142800,3637677400,34150,34150,34150,34150,249
|
|
20241007,142700,3629174050,34150,34150,34200,34150,186
|
|
20241007,142600,3622821350,34150,34100,34150,34100,547
|
|
20241007,142500,3604147800,34100,34100,34150,34050,382
|
|
20241007,142400,3591117600,34100,34100,34150,34100,222
|
|
20241007,142300,3583546450,34100,34100,34150,34100,486
|
|
20241007,142200,3566953600,34050,34150,34150,34050,1655
|
|
20241007,142100,3510517500,34150,34150,34150,34100,198
|
|
20241007,142000,3503761800,34150,34100,34200,34100,458
|
|
20241007,141900,3488123050,34100,34100,34150,34050,234
|
|
20241007,141800,3480142350,34050,34100,34100,34050,227
|
|
20241007,141700,3472406250,34100,34000,34100,34000,900
|
|
20241007,141600,3441765850,34050,34100,34100,34000,208
|
|
20241007,141500,3434685050,34050,34050,34050,34000,253
|
|
20241007,141400,3426071050,34050,34050,34100,34050,463
|
|
20241007,141300,3410296550,34050,34100,34100,34050,464
|
|
20241007,141200,3394494850,34100,34050,34100,34050,285
|
|
20241007,141100,3384780400,34050,34050,34150,34050,175
|
|
20241007,141000,3378814750,34100,34100,34150,34100,450
|
|
20241007,140900,3363469050,34100,34100,34150,34050,244
|
|
20241007,140800,3355148000,34100,34100,34100,34050,186
|
|
20241007,140700,3348808000,34100,34100,34100,34050,418
|
|
20241007,140600,3334554450,34100,34100,34100,34100,266
|
|
20241007,140500,3325483850,34100,34050,34150,34050,178
|
|
20241007,140400,3319413250,34050,34050,34150,34050,363
|
|
20241007,140300,3307037800,34100,34100,34100,34050,465
|
|
20241007,140200,3291193000,34100,34100,34150,34100,203
|
|
20241007,140100,3284270650,34100,34150,34150,34100,205
|
|
20241007,140000,3277278000,34150,34150,34200,34100,582
|
|
20241007,135900,3257415050,34100,34050,34150,34050,425
|
|
20241007,135800,3242915250,34050,34050,34050,34050,199
|
|
20241007,135700,3236139300,34050,34000,34100,34000,684
|
|
20241007,135600,3212830150,34000,34100,34100,34000,172
|
|
20241007,135500,3206973600,34100,34100,34100,34050,273
|
|
20241007,135400,3197672800,34100,34100,34100,34050,143
|
|
20241007,135300,3192799150,34100,34100,34100,34050,800
|
|
20241007,135200,3165530850,34050,34050,34050,34050,356
|
|
20241007,135100,3153409050,34050,34050,34050,34050,156
|
|
20241007,135000,3148097250,34050,34100,34100,34050,187
|
|
20241007,134900,3141727350,34100,34100,34100,34050,279
|
|
20241007,134800,3132217850,34100,34050,34100,34050,220
|
|
20241007,134700,3124718550,34100,34100,34150,34050,345
|
|
20241007,134600,3112955650,34150,34100,34150,34100,195
|
|
20241007,134500,3106305850,34150,34100,34150,34100,320
|
|
20241007,134400,3095381600,34100,34150,34150,34100,283
|
|
20241007,134300,3085730350,34150,34050,34150,34050,706
|
|
20241007,134200,3061647650,34050,34050,34050,34050,238
|
|
20241007,134100,3053543750,34050,34050,34050,34050,273
|
|
20241007,134000,3044248100,34100,34050,34100,34050,344
|
|
20241007,133900,3032534800,34100,34000,34100,34000,148
|
|
20241007,133800,3027498300,34050,34050,34050,34000,247
|
|
20241007,133700,3019090400,34050,34100,34100,34050,218
|
|
20241007,133600,3011665600,34100,34150,34150,34100,140
|
|
20241007,133500,3006890500,34150,34000,34150,34000,713
|
|
20241007,133400,2982569850,34050,34050,34050,34000,179
|
|
20241007,133300,2976475500,34100,34100,34100,34100,205
|
|
20241007,133200,2969485000,34050,34050,34100,34050,306
|
|
20241007,133100,2959064300,34050,34100,34100,34050,192
|
|
20241007,133000,2952521250,34150,34100,34150,34100,279
|
|
20241007,132900,2942998350,34100,34100,34150,34100,538
|
|
20241007,132800,2924650200,34100,34100,34150,34100,222
|
|
20241007,132700,2917078000,34150,34150,34150,34100,279
|
|
20241007,132600,2907551200,34150,34150,34200,34150,462
|
|
20241007,132500,2891773650,34150,34150,34200,34150,172
|
|
20241007,132400,2885899800,34150,34200,34200,34150,346
|
|
20241007,132300,2874083750,34200,34250,34250,34200,388
|
|
20241007,132200,2860799100,34250,34250,34300,34250,321
|
|
20241007,132100,2849798900,34200,34050,34200,34050,539
|
|
20241007,132000,2831390050,34050,33950,34050,33950,414
|
|
20241007,131900,2817329100,33950,34050,34050,33950,254
|
|
20241007,131800,2808697000,34050,34050,34050,34000,156
|
|
20241007,131700,2803387950,34050,33950,34050,33950,360
|
|
20241007,131600,2791158350,33950,34000,34050,33900,207
|
|
20241007,131500,2784125450,34000,33900,34000,33900,292
|
|
20241007,131400,2774214550,33900,33950,34000,33900,375
|
|
20241007,131300,2761489600,33950,33950,34000,33950,317
|
|
20241007,131200,2750722150,33900,33900,34000,33900,190
|
|
20241007,131100,2744276150,33950,33950,33950,33900,146
|
|
20241007,131000,2739320100,33950,34000,34000,33950,356
|
|
20241007,130900,2727230550,33950,34000,34050,33950,144
|
|
20241007,130800,2722336000,34000,34050,34050,34000,280
|
|
20241007,130700,2712811500,34050,34000,34100,34000,345
|
|
20241007,130600,2701064450,34050,34050,34100,34000,130
|
|
20241007,130500,2696637650,34050,34050,34050,34000,221
|
|
20241007,130400,2689114750,34050,34000,34100,33950,525
|
|
20241007,130300,2671250100,34000,34000,34050,34000,279
|
|
20241007,130200,2661763950,34000,34000,34000,34000,175
|
|
20241007,130100,2655813950,34000,34050,34050,34000,194
|
|
20241007,130000,2649216850,34050,33950,34100,33950,375
|
|
20241007,125900,2636448000,34000,34050,34050,33950,196
|
|
20241007,125800,2629786150,34050,34000,34050,33950,181
|
|
20241007,125700,2623637050,34000,34050,34100,34000,471
|
|
20241007,125600,2607603450,34000,34100,34100,34000,151
|
|
20241007,125500,2602460600,34150,34100,34200,34100,189
|
|
20241007,125400,2596006550,34150,33950,34200,33950,2058
|
|
20241007,125300,2525704600,34000,33950,34050,33950,211
|
|
20241007,125200,2518532300,33950,33950,34000,33900,227
|
|
20241007,125100,2510823900,33950,33900,34000,33900,374
|
|
20241007,125000,2498131150,33950,33950,34000,33900,292
|
|
20241007,124900,2488223350,33950,33950,33950,33950,63
|
|
20241007,124800,2486084500,33950,33900,34000,33900,390
|
|
20241007,124700,2472844950,33900,33900,34000,33900,318
|
|
20241007,124600,2462054750,33900,33900,34000,33900,175
|
|
20241007,124500,2456116200,33950,33950,34000,33950,376
|
|
20241007,124400,2443350950,33950,33950,34000,33950,381
|
|
20241007,124300,2430414900,33950,34000,34050,33950,65
|
|
20241007,124200,2428206850,34000,34000,34050,33950,286
|
|
20241007,124100,2418483150,33950,33950,34050,33950,352
|
|
20241007,124000,2406526650,33950,33950,34000,33950,323
|
|
20241007,123900,2395560750,33950,33950,34050,33950,234
|
|
20241007,123800,2387614300,33950,33950,34000,33950,131
|
|
20241007,123700,2383164800,33950,34000,34000,33950,367
|
|
20241007,123600,2370701100,34050,33950,34050,33950,200
|
|
20241007,123500,2363904850,34000,33950,34050,33950,140
|
|
20241007,123400,2359146350,33950,33950,34000,33950,295
|
|
20241007,123300,2349128700,33950,34000,34050,33950,281
|
|
20241007,123200,2339584850,34000,34000,34050,34000,153
|
|
20241007,123100,2334382800,34050,34000,34050,34000,308
|
|
20241007,123000,2323895850,34050,34050,34150,34050,248
|
|
20241007,122900,2315443900,34050,34000,34150,33950,245
|
|
20241007,122800,2307104950,34000,34000,34000,33950,171
|
|
20241007,122700,2301291600,34050,34050,34050,34050,435
|
|
20241007,122600,2286479850,34050,34100,34200,34050,355
|
|
20241007,122500,2274379950,34050,34100,34100,33850,5377
|
|
20241007,122400,2091712400,34050,34100,34150,34050,345
|
|
20241007,122300,2079948400,34050,34100,34100,34050,269
|
|
20241007,122200,2070781450,34100,34050,34100,34050,113
|
|
20241007,122100,2066931000,34050,34100,34100,34050,426
|
|
20241007,122000,2052412350,34100,34100,34150,34100,144
|
|
20241007,121900,2047501900,34100,34200,34200,34100,127
|
|
20241007,121800,2043169800,34100,34100,34150,34100,367
|
|
20241007,121700,2030653500,34100,34150,34150,34100,315
|
|
20241007,121600,2019911600,34100,34150,34150,34100,207
|
|
20241007,121500,2012846700,34150,34150,34200,34150,885
|
|
20241007,121400,1982623900,34150,34150,34200,34100,573
|
|
20241007,121300,1963047650,34150,34100,34150,34100,421
|
|
20241007,121200,1948681250,34150,34100,34150,34050,236
|
|
20241007,121100,1940631300,34100,34150,34150,34100,138
|
|
20241007,121000,1935923150,34150,34100,34150,34100,166
|
|
20241007,120900,1930262500,34100,34050,34100,34050,190
|
|
20241007,120800,1923784350,34100,34100,34150,34050,224
|
|
20241007,120700,1916147500,34100,34150,34150,34100,328
|
|
20241007,120600,1904958150,34150,34200,34200,34150,1705
|
|
20241007,120500,1846652600,34250,34300,34300,34250,477
|
|
20241007,120400,1830315150,34300,34200,34350,34200,2379
|
|
20241007,120300,1748736950,34200,34150,34250,34150,273
|
|
20241007,120200,1739398600,34150,34200,34200,34150,270
|
|
20241007,120100,1730171900,34250,34200,34250,34200,440
|
|
20241007,120000,1715121550,34200,34150,34300,34150,395
|
|
20241007,115900,1701618050,34150,34100,34200,34100,314
|
|
20241007,115800,1690901000,34100,34050,34100,34050,1267
|
|
20241007,115700,1647756000,34050,34050,34100,34050,135
|
|
20241007,115600,1643158500,34050,34100,34100,34050,853
|
|
20241007,115500,1614081900,34100,34000,34200,34000,252
|
|
20241007,115400,1605484350,34000,33950,34050,33850,767
|
|
20241007,115300,1579410600,33850,33850,33900,33800,207
|
|
20241007,115200,1572401050,33850,33850,33900,33800,245
|
|
20241007,115100,1564109250,33850,33850,33900,33800,387
|
|
20241007,115000,1551009550,33850,33850,34050,33850,545
|
|
20241007,114900,1532482900,33850,33850,33900,33800,221
|
|
20241007,114800,1525001500,33800,33800,33850,33750,435
|
|
20241007,114700,1510292500,33850,33750,34400,33750,1599
|
|
20241007,114600,1455842150,33750,33750,33800,33750,163
|
|
20241007,114500,1450340850,33750,33750,33800,33750,305
|
|
20241007,114400,1440046150,33800,33800,33800,33800,294
|
|
20241007,114300,1430108950,33800,33800,33850,33800,170
|
|
20241007,114200,1424362850,33800,33800,33800,33800,192
|
|
20241007,114100,1417873250,33800,33750,33850,33750,519
|
|
20241007,114000,1400318200,33750,33700,33800,33700,218
|
|
20241007,113900,1392962300,33700,33650,33800,33650,267
|
|
20241007,113800,1383969000,33650,33650,33700,33600,436
|
|
20241007,113700,1369293000,33650,33650,33700,33600,224
|
|
20241007,113600,1361756350,33650,33650,33650,33650,107
|
|
20241007,113500,1358155800,33650,33700,33700,33600,621
|
|
20241007,113400,1337238450,33700,33650,33750,33600,462
|
|
20241007,113300,1321681100,33650,33650,33650,33650,78
|
|
20241007,113200,1319056400,33700,33600,33700,33600,480
|
|
20241007,113100,1302899950,33600,33650,33650,33600,337
|
|
20241007,113000,1291575200,33650,33650,33700,33650,273
|
|
20241007,112900,1282387200,33600,33550,33600,33550,333
|
|
20241007,112800,1271208250,33500,33550,33550,33500,358
|
|
20241007,112700,1259204450,33500,33650,33650,33500,298
|
|
20241007,112600,1249220100,33600,33500,33600,33500,379
|
|
20241007,112500,1236504550,33450,33450,33500,33450,233
|
|
20241007,112400,1228708700,33450,33400,33450,33400,326
|
|
20241007,112300,1217807350,33400,33400,33450,33400,236
|
|
20241007,112200,1209924100,33400,33400,33400,33400,188
|
|
20241007,112100,1203644900,33450,33450,33450,33400,317
|
|
20241007,112000,1193054850,33400,33500,33500,33400,2266
|
|
20241007,111900,1117255450,33500,33450,33500,33450,338
|
|
20241007,111800,1105942750,33450,33500,33500,33450,378
|
|
20241007,111700,1093281000,33450,33450,33500,33450,261
|
|
20241007,111600,1084550500,33450,33450,33500,33450,241
|
|
20241007,111500,1076487500,33500,33500,33500,33500,156
|
|
20241007,111400,1071261500,33500,33500,33500,33500,304
|
|
20241007,111300,1061077500,33500,33500,33500,33450,218
|
|
20241007,111200,1053776350,33500,33500,33550,33500,416
|
|
20241007,111100,1039825450,33500,33550,33550,33500,209
|
|
20241007,111000,1032821100,33500,33500,33550,33500,324
|
|
20241007,110900,1021963650,33500,33550,33550,33500,246
|
|
20241007,110800,1013720000,33550,33550,33550,33550,149
|
|
20241007,110700,1008721050,33600,33600,33600,33600,220
|
|
20241007,110600,1001329050,33650,33600,33650,33600,93
|
|
20241007,110500,998200450,33600,33550,33600,33500,215
|
|
20241007,110400,990987000,33550,33550,33550,33550,47
|
|
20241007,110300,989410150,33550,33550,33550,33500,102
|
|
20241007,110200,985991700,33550,33550,33550,33550,53
|
|
20241007,110100,984213550,33550,33600,33600,33550,87
|
|
20241007,110000,981294650,33600,33600,33600,33600,22
|
|
20241007,105900,980555450,33600,33550,33600,33500,132
|
|
20241007,105800,976128150,33550,33550,33550,33550,103
|
|
20241007,105700,972672500,33550,33600,33600,33550,91
|
|
20241007,105600,969619400,33550,33550,33550,33550,62
|
|
20241007,105500,967539300,33550,33550,33550,33550,55
|
|
20241007,105400,965694050,33600,33650,33650,33550,132
|
|
20241007,105300,961256850,33600,33600,33650,33600,101
|
|
20241007,105200,957862200,33650,33600,33650,33600,84
|
|
20241007,105100,955037550,33600,33600,33600,33600,303
|
|
20241007,105000,944856750,33650,33600,33700,33600,76
|
|
20241007,104900,942301550,33650,33650,33650,33650,136
|
|
20241007,104800,937725150,33650,33650,33700,33650,105
|
|
20241007,104700,934191050,33700,33700,33700,33650,132
|
|
20241007,104600,929744550,33700,33650,33700,33650,36
|
|
20241007,104500,928531950,33650,33700,33700,33650,70
|
|
20241007,104400,926173000,33750,33700,33750,33700,83
|
|
20241007,104300,923375750,33700,33700,33700,33700,73
|
|
20241007,104200,920915650,33700,33700,33700,33650,101
|
|
20241007,104100,917512550,33700,33650,33700,33650,36
|
|
20241007,104000,916301100,33650,33700,33700,33650,57
|
|
20241007,103900,914381450,33700,33700,33700,33700,57
|
|
20241007,103800,912460550,33700,33700,33750,33700,55
|
|
20241007,103700,910607000,33700,33700,33700,33700,44
|
|
20241007,103600,909124200,33700,33750,33750,33700,101
|
|
20241007,103500,905717250,33750,33700,33750,33700,27
|
|
20241007,103400,904807300,33700,33750,33750,33700,31
|
|
20241007,103300,903762550,33750,33800,33800,33750,129
|
|
20241007,103200,899404800,33800,33750,33800,33750,193
|
|
20241007,103100,892890600,33750,33750,33750,33750,0
|
|
20241007,103000,892890600,33750,33800,33800,33750,34
|
|
20241007,102900,891742900,33750,33750,33800,33750,74
|
|
20241007,102800,889245350,33750,33800,33800,33750,93
|
|
20241007,102700,886106000,33750,33750,33750,33750,30
|
|
20241007,102600,885093500,33800,33800,33800,33800,20
|
|
20241007,102500,884417500,33750,33750,33800,33750,151
|
|
20241007,102400,879319300,33800,33750,33800,33750,167
|
|
20241007,102300,873682200,33700,33750,33750,33700,57
|
|
20241007,102200,871761250,33700,33700,33700,33700,143
|
|
20241007,102100,866942150,33700,33700,33700,33700,113
|
|
20241007,102000,863134050,33700,33700,33700,33700,6
|
|
20241007,101900,862931850,33700,33700,33750,33650,69
|
|
20241007,101800,860607100,33700,33700,33700,33650,103
|
|
20241007,101700,857137500,33650,33700,33750,33650,52
|
|
20241007,101600,855385100,33700,33650,33700,33650,40
|
|
20241007,101500,854038800,33700,33700,33700,33700,11
|
|
20241007,101400,853668100,33700,33700,33750,33700,92
|
|
20241007,101300,850567600,33700,33750,33750,33700,48
|
|
20241007,101200,848948900,33750,33750,33750,33750,18
|
|
20241007,101100,848341400,33750,33800,33800,33750,48
|
|
20241007,101000,846719600,33800,33700,33800,33700,161
|
|
20241007,100900,841291100,33700,33650,33750,33650,135
|
|
20241007,100800,836740450,33650,33650,33650,33650,265
|
|
20241007,100700,827823200,33650,33700,33750,33650,180
|
|
20241007,100600,821757750,33650,33650,33650,33650,12
|
|
20241007,100500,821353950,33750,33600,33750,33600,160
|
|
20241007,100400,815962400,33650,33700,33700,33650,37
|
|
20241007,100300,814717300,33650,33750,33750,33650,31
|
|
20241007,100200,813673750,33700,33750,33750,33650,38
|
|
20241007,100100,812393700,33650,33700,33750,33650,91
|
|
20241007,100000,809324750,33650,33600,33650,33600,121
|
|
20241007,095900,805257750,33600,33650,33650,33600,75
|
|
20241007,095800,802737450,33600,33600,33650,33600,60
|
|
20241007,095700,800720750,33650,33650,33650,33600,38
|
|
20241007,095600,799443800,33600,33600,33600,33600,111
|
|
20241007,095500,795714200,33650,33550,33650,33550,105
|
|
20241007,095400,792186900,33550,33550,33550,33550,30
|
|
20241007,095300,791180400,33550,33550,33550,33550,1
|
|
20241007,095200,791146850,33550,33600,33600,33550,203
|
|
20241007,095100,784332250,33550,33550,33550,33550,2
|
|
20241007,095000,784265150,33500,33550,33550,33500,39
|
|
20241007,094900,782958200,33550,33600,33600,33550,154
|
|
20241007,094800,777789250,33600,33550,33600,33500,63
|
|
20241007,094700,775674700,33600,33600,33600,33500,194
|
|
20241007,094600,769169400,33550,33550,33550,33500,50
|
|
20241007,094500,767493350,33500,33550,33600,33500,67
|
|
20241007,094400,765246700,33600,33550,33600,33550,52
|
|
20241007,094300,763502000,33500,33450,33500,33450,157
|
|
20241007,094200,758244850,33450,33450,33450,33450,27
|
|
20241007,094100,757341700,33450,33450,33500,33450,133
|
|
20241007,094000,752892650,33500,33500,33500,33450,48
|
|
20241007,093900,751285450,33450,33450,33500,33450,64
|
|
20241007,093800,749142150,33450,33400,33450,33400,128
|
|
20241007,093700,744865100,33450,33500,33500,33400,69
|
|
20241007,093600,742557400,33550,33450,33550,33400,245
|
|
20241007,093500,734355800,33500,33500,33500,33400,633
|
|
20241007,093400,713192200,33500,33500,33500,33450,204
|
|
20241007,093300,706359300,33500,33550,33550,33500,27
|
|
20241007,093200,705453950,33600,33550,33600,33550,106
|
|
20241007,093100,701896550,33550,33600,33600,33550,519
|
|
20241007,093000,684474050,33600,33600,33600,33600,103
|
|
20241007,092900,681013250,33600,33600,33650,33600,38
|
|
20241007,092800,679735800,33600,33600,33600,33600,834
|
|
20241007,092700,651713400,33650,33750,33750,33650,151
|
|
20241007,092600,646629750,33700,33800,33800,33700,52
|
|
20241007,092500,644875450,33700,33700,33700,33700,29
|
|
20241007,092400,643898150,33700,33750,33750,33700,201
|
|
20241007,092300,637123800,33750,33850,34000,33750,175
|
|
20241007,092200,631208700,33900,33600,33900,33600,1262
|
|
20241007,092100,588575050,33600,33700,33700,33600,102
|
|
20241007,092000,585141150,33700,33600,33700,33600,222
|
|
20241007,091900,577671150,33600,33650,33750,33600,173
|
|
20241007,091800,571850600,33650,33650,33650,33650,12
|
|
20241007,091700,571446800,33800,33700,33800,33700,259
|
|
20241007,091600,562716800,33750,33750,33800,33600,539
|
|
20241007,091500,544539150,33800,34000,34000,33800,73
|
|
20241007,091400,542070250,33900,33900,33900,33900,202
|
|
20241007,091300,535222450,33900,33850,33900,33850,310
|
|
20241007,091200,524728500,33850,33900,34000,33850,315
|
|
20241007,091100,514044300,34100,34100,34100,34100,500
|
|
20241007,091000,496994300,33900,33700,34150,33700,797
|
|
20241007,090900,469858850,33700,33700,33700,33700,250
|
|
20241007,090800,461433850,33800,33850,34000,33750,1266
|
|
20241007,090700,418647200,33800,33700,33800,33700,526
|
|
20241007,090600,400910400,33500,33350,33500,33350,1290
|
|
20241007,090500,357805350,33400,33550,33650,33400,4676
|
|
20241007,090400,201174750,33550,33550,33550,33550,16
|
|
20241007,090300,200637950,33550,33800,33800,33550,3107
|
|
20241007,090200,95993950,33750,33850,33850,33750,90
|
|
20241007,090100,92954500,33800,33950,34000,33800,1897
|
|
20241007,090000,28735500,34000,34050,34300,34000,844
|