746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,212300,421449150,23100,23100,23100,23100,775
|
|
20241007,212200,421449150,23100,23100,23100,23100,0
|
|
20241007,212100,421449150,23100,23100,23100,23100,0
|
|
20241007,212000,421449150,23100,23100,23100,23100,0
|
|
20241007,211900,421449150,23100,23100,23100,23100,0
|
|
20241007,211800,421449150,23100,23100,23100,23100,0
|
|
20241007,211700,421449150,23100,23100,23100,23100,0
|
|
20241007,211600,421449150,23100,23100,23100,23100,0
|
|
20241007,211500,421449150,23100,23100,23100,23100,0
|
|
20241007,211400,421449150,23100,23100,23100,23100,0
|
|
20241007,211300,421449150,23100,23100,23100,23100,0
|
|
20241007,211200,421449150,23100,23100,23100,23100,0
|
|
20241007,211100,421449150,23100,23100,23100,23100,0
|
|
20241007,211000,421449150,23100,23100,23100,23100,0
|
|
20241007,210900,421449150,23100,23100,23100,23100,0
|
|
20241007,210800,421449150,23100,23100,23100,23100,0
|
|
20241007,210700,421449150,23100,23100,23100,23100,0
|
|
20241007,210600,421449150,23100,23100,23100,23100,0
|
|
20241007,210500,421449150,23100,23100,23100,23100,0
|
|
20241007,210400,421449150,23100,23100,23100,23100,0
|
|
20241007,210300,421449150,23100,23100,23100,23100,0
|
|
20241007,210200,421449150,23100,23100,23100,23100,0
|
|
20241007,210100,421449150,23100,23100,23100,23100,0
|
|
20241007,210000,421449150,23100,23100,23100,23100,0
|
|
20241007,205900,421449150,23100,23100,23100,23100,0
|
|
20241007,205800,421449150,23100,23100,23100,23100,0
|
|
20241007,205700,421449150,23100,23100,23100,23100,0
|
|
20241007,205600,421449150,23100,23100,23100,23100,0
|
|
20241007,205500,421449150,23100,23100,23100,23100,0
|
|
20241007,205400,421449150,23100,23100,23100,23100,0
|
|
20241007,205300,421449150,23100,23100,23100,23100,775
|
|
20241007,205200,421449150,23100,23100,23100,23100,0
|
|
20241007,205100,421449150,23100,23100,23100,23100,0
|
|
20241007,205000,421449150,23100,23100,23100,23100,0
|
|
20241007,204900,421449150,23100,23100,23100,23100,0
|
|
20241007,204800,421449150,23100,23100,23100,23100,0
|
|
20241007,204700,421449150,23100,23100,23100,23100,0
|
|
20241007,204600,421449150,23100,23100,23100,23100,0
|
|
20241007,204500,421449150,23100,23100,23100,23100,0
|
|
20241007,204400,421449150,23100,23100,23100,23100,0
|
|
20241007,204300,421449150,23100,23100,23100,23100,0
|
|
20241007,204200,421449150,23100,23100,23100,23100,0
|
|
20241007,204100,421449150,23100,23100,23100,23100,0
|
|
20241007,204000,421449150,23100,23100,23100,23100,0
|
|
20241007,203900,421449150,23100,23100,23100,23100,0
|
|
20241007,203800,421449150,23100,23100,23100,23100,0
|
|
20241007,203700,421449150,23100,23100,23100,23100,0
|
|
20241007,203600,421449150,23100,23100,23100,23100,0
|
|
20241007,203500,421449150,23100,23100,23100,23100,0
|
|
20241007,203400,421449150,23100,23100,23100,23100,0
|
|
20241007,203300,421449150,23100,23100,23100,23100,0
|
|
20241007,203200,421449150,23100,23100,23100,23100,0
|
|
20241007,203100,421449150,23100,23100,23100,23100,0
|
|
20241007,203000,421449150,23100,23100,23100,23100,0
|
|
20241007,202900,421449150,23100,23100,23100,23100,0
|
|
20241007,202800,421449150,23100,23100,23100,23100,0
|
|
20241007,202700,421449150,23100,23100,23100,23100,0
|
|
20241007,202600,421449150,23100,23100,23100,23100,0
|
|
20241007,202500,421449150,23100,23100,23100,23100,0
|
|
20241007,202400,421449150,23100,23100,23100,23100,0
|
|
20241007,202300,421449150,23100,23100,23100,23100,775
|
|
20241007,202200,421449150,23100,23100,23100,23100,0
|
|
20241007,202100,421449150,23100,23100,23100,23100,0
|
|
20241007,202000,421449150,23100,23100,23100,23100,0
|
|
20241007,201900,421449150,23100,23100,23100,23100,0
|
|
20241007,201800,421449150,23100,23100,23100,23100,0
|
|
20241007,201700,421449150,23100,23100,23100,23100,0
|
|
20241007,201600,421449150,23100,23100,23100,23100,0
|
|
20241007,201500,421449150,23100,23100,23100,23100,0
|
|
20241007,201400,421449150,23100,23100,23100,23100,0
|
|
20241007,201300,421449150,23100,23100,23100,23100,0
|
|
20241007,201200,421449150,23100,23100,23100,23100,0
|
|
20241007,201100,421449150,23100,23100,23100,23100,0
|
|
20241007,201000,421449150,23100,23100,23100,23100,0
|
|
20241007,200900,421449150,23100,23100,23100,23100,0
|
|
20241007,200800,421449150,23100,23100,23100,23100,0
|
|
20241007,200700,421449150,23100,23100,23100,23100,0
|
|
20241007,200600,421449150,23100,23100,23100,23100,0
|
|
20241007,200500,421449150,23100,23100,23100,23100,0
|
|
20241007,200400,421449150,23100,23100,23100,23100,0
|
|
20241007,200300,421449150,23100,23100,23100,23100,0
|
|
20241007,200200,421449150,23100,23100,23100,23100,0
|
|
20241007,200100,421449150,23100,23100,23100,23100,0
|
|
20241007,200000,421449150,23100,23100,23100,23100,0
|
|
20241007,195900,421449150,23100,23100,23100,23100,0
|
|
20241007,195800,421449150,23100,23100,23100,23100,0
|
|
20241007,195700,421449150,23100,23100,23100,23100,0
|
|
20241007,195600,421449150,23100,23100,23100,23100,0
|
|
20241007,195500,421449150,23100,23100,23100,23100,0
|
|
20241007,195400,421449150,23100,23100,23100,23100,0
|
|
20241007,195300,421449150,23100,23100,23100,23100,775
|
|
20241007,195200,421449150,23100,23100,23100,23100,0
|
|
20241007,195100,421449150,23100,23100,23100,23100,0
|
|
20241007,195000,421449150,23100,23100,23100,23100,0
|
|
20241007,194900,421449150,23100,23100,23100,23100,0
|
|
20241007,194800,421449150,23100,23100,23100,23100,0
|
|
20241007,194700,421449150,23100,23100,23100,23100,0
|
|
20241007,194600,421449150,23100,23100,23100,23100,0
|
|
20241007,194500,421449150,23100,23100,23100,23100,0
|
|
20241007,194400,421449150,23100,23100,23100,23100,0
|
|
20241007,194300,421449150,23100,23100,23100,23100,0
|
|
20241007,194200,421449150,23100,23100,23100,23100,0
|
|
20241007,194100,421449150,23100,23100,23100,23100,0
|
|
20241007,194000,421449150,23100,23100,23100,23100,0
|
|
20241007,193900,421449150,23100,23100,23100,23100,0
|
|
20241007,193800,421449150,23100,23100,23100,23100,0
|
|
20241007,193700,421449150,23100,23100,23100,23100,0
|
|
20241007,193600,421449150,23100,23100,23100,23100,0
|
|
20241007,193500,421449150,23100,23100,23100,23100,0
|
|
20241007,193400,421449150,23100,23100,23100,23100,0
|
|
20241007,193300,421449150,23100,23100,23100,23100,0
|
|
20241007,193200,421449150,23100,23100,23100,23100,0
|
|
20241007,193100,421449150,23100,23100,23100,23100,0
|
|
20241007,193000,421449150,23100,23100,23100,23100,0
|
|
20241007,192900,421449150,23100,23100,23100,23100,0
|
|
20241007,192800,421449150,23100,23100,23100,23100,0
|
|
20241007,192700,421449150,23100,23100,23100,23100,0
|
|
20241007,192600,421449150,23100,23100,23100,23100,0
|
|
20241007,192500,421449150,23100,23100,23100,23100,0
|
|
20241007,192400,421449150,23100,23100,23100,23100,0
|
|
20241007,192300,421449150,23100,23100,23100,23100,775
|
|
20241007,192200,421449150,23100,23100,23100,23100,0
|
|
20241007,192100,421449150,23100,23100,23100,23100,0
|
|
20241007,192000,421449150,23100,23100,23100,23100,0
|
|
20241007,191900,421449150,23100,23100,23100,23100,0
|
|
20241007,191800,421449150,23100,23100,23100,23100,0
|
|
20241007,191700,421449150,23100,23100,23100,23100,0
|
|
20241007,191600,421449150,23100,23100,23100,23100,0
|
|
20241007,191500,421449150,23100,23100,23100,23100,0
|
|
20241007,191400,421449150,23100,23100,23100,23100,0
|
|
20241007,191300,421449150,23100,23100,23100,23100,0
|
|
20241007,191200,421449150,23100,23100,23100,23100,0
|
|
20241007,191100,421449150,23100,23100,23100,23100,0
|
|
20241007,191000,421449150,23100,23100,23100,23100,0
|
|
20241007,190900,421449150,23100,23100,23100,23100,0
|
|
20241007,190800,421449150,23100,23100,23100,23100,0
|
|
20241007,190700,421449150,23100,23100,23100,23100,0
|
|
20241007,190600,421449150,23100,23100,23100,23100,0
|
|
20241007,190500,421449150,23100,23100,23100,23100,0
|
|
20241007,190400,421449150,23100,23100,23100,23100,0
|
|
20241007,190300,421449150,23100,23100,23100,23100,0
|
|
20241007,190200,421449150,23100,23100,23100,23100,0
|
|
20241007,190100,421449150,23100,23100,23100,23100,0
|
|
20241007,190000,421449150,23100,23100,23100,23100,0
|
|
20241007,185900,421449150,23100,23100,23100,23100,0
|
|
20241007,185800,421449150,23100,23100,23100,23100,0
|
|
20241007,185700,421449150,23100,23100,23100,23100,0
|
|
20241007,185600,421449150,23100,23100,23100,23100,0
|
|
20241007,185500,421449150,23100,23100,23100,23100,0
|
|
20241007,185400,421449150,23100,23100,23100,23100,0
|
|
20241007,185300,421449150,23100,23100,23100,23100,775
|
|
20241007,185200,421449150,23100,23100,23100,23100,0
|
|
20241007,185100,421449150,23100,23100,23100,23100,0
|
|
20241007,185000,421449150,23100,23100,23100,23100,0
|
|
20241007,184900,421449150,23100,23100,23100,23100,0
|
|
20241007,184800,421449150,23100,23100,23100,23100,0
|
|
20241007,184700,421449150,23100,23100,23100,23100,0
|
|
20241007,184600,421449150,23100,23100,23100,23100,0
|
|
20241007,184500,421449150,23100,23100,23100,23100,0
|
|
20241007,184400,421449150,23100,23100,23100,23100,0
|
|
20241007,184300,421449150,23100,23100,23100,23100,0
|
|
20241007,184200,421449150,23100,23100,23100,23100,0
|
|
20241007,184100,421449150,23100,23100,23100,23100,0
|
|
20241007,184000,421449150,23100,23100,23100,23100,0
|
|
20241007,183900,421449150,23100,23100,23100,23100,0
|
|
20241007,183800,421449150,23100,23100,23100,23100,0
|
|
20241007,183700,421449150,23100,23100,23100,23100,0
|
|
20241007,183600,421449150,23100,23100,23100,23100,0
|
|
20241007,183500,421449150,23100,23100,23100,23100,0
|
|
20241007,183400,421449150,23100,23100,23100,23100,0
|
|
20241007,183300,421449150,23100,23100,23100,23100,0
|
|
20241007,183200,421449150,23100,23100,23100,23100,0
|
|
20241007,183100,421449150,23100,23100,23100,23100,0
|
|
20241007,183000,421449150,23100,23100,23100,23100,0
|
|
20241007,182900,421449150,23100,23100,23100,23100,0
|
|
20241007,182800,421449150,23100,23100,23100,23100,0
|
|
20241007,182700,421449150,23100,23100,23100,23100,0
|
|
20241007,182600,421449150,23100,23100,23100,23100,0
|
|
20241007,182500,421449150,23100,23100,23100,23100,0
|
|
20241007,182400,421449150,23100,23100,23100,23100,0
|
|
20241007,182300,421449150,23100,23100,23100,23100,775
|
|
20241007,182200,421449150,23100,23100,23100,23100,0
|
|
20241007,182100,421449150,23100,23100,23100,23100,0
|
|
20241007,182000,421449150,23100,23100,23100,23100,0
|
|
20241007,181900,421449150,23100,23100,23100,23100,0
|
|
20241007,181800,421449150,23100,23100,23100,23100,0
|
|
20241007,181700,421449150,23100,23100,23100,23100,0
|
|
20241007,181600,421449150,23100,23100,23100,23100,0
|
|
20241007,181500,421449150,23100,23100,23100,23100,0
|
|
20241007,181400,421449150,23100,23100,23100,23100,0
|
|
20241007,181300,421449150,23100,23100,23100,23100,0
|
|
20241007,181200,421449150,23100,23100,23100,23100,0
|
|
20241007,181100,421449150,23100,23100,23100,23100,0
|
|
20241007,181000,421449150,23100,23100,23100,23100,0
|
|
20241007,180900,421449150,23100,23100,23100,23100,0
|
|
20241007,180800,421449150,23100,23100,23100,23100,0
|
|
20241007,180700,421449150,23100,23100,23100,23100,0
|
|
20241007,180600,421449150,23100,23100,23100,23100,0
|
|
20241007,180500,421449150,23100,23100,23100,23100,0
|
|
20241007,180400,421449150,23100,23100,23100,23100,0
|
|
20241007,180300,421449150,23100,23100,23100,23100,0
|
|
20241007,180200,421449150,23100,23100,23100,23100,0
|
|
20241007,180100,421449150,23100,23100,23100,23100,0
|
|
20241007,180000,421449150,23100,23100,23100,23100,0
|
|
20241007,175900,421449150,23100,23100,23100,23100,0
|
|
20241007,175800,421449150,23100,23100,23100,23100,0
|
|
20241007,175700,421449150,23100,23100,23100,23100,0
|
|
20241007,175600,421449150,23100,23100,23100,23100,0
|
|
20241007,175500,421449150,23100,23100,23100,23100,0
|
|
20241007,175400,421449150,23100,23100,23100,23100,0
|
|
20241007,175300,421449150,23100,23100,23100,23100,775
|
|
20241007,175200,421449150,23100,23100,23100,23100,0
|
|
20241007,175100,421449150,23100,23100,23100,23100,0
|
|
20241007,175000,421449150,23100,23100,23100,23100,0
|
|
20241007,174900,421449150,23100,23100,23100,23100,0
|
|
20241007,174800,421449150,23100,23100,23100,23100,0
|
|
20241007,174700,421449150,23100,23100,23100,23100,0
|
|
20241007,174600,421449150,23100,23100,23100,23100,0
|
|
20241007,174500,421449150,23100,23100,23100,23100,0
|
|
20241007,174400,421449150,23100,23100,23100,23100,0
|
|
20241007,174300,421449150,23100,23100,23100,23100,0
|
|
20241007,174200,421449150,23100,23100,23100,23100,0
|
|
20241007,174100,421449150,23100,23100,23100,23100,0
|
|
20241007,174000,421449150,23100,23100,23100,23100,0
|
|
20241007,173900,421449150,23100,23100,23100,23100,0
|
|
20241007,173800,421449150,23100,23100,23100,23100,0
|
|
20241007,173700,421449150,23100,23100,23100,23100,0
|
|
20241007,173600,421449150,23100,23100,23100,23100,0
|
|
20241007,173500,421449150,23100,23100,23100,23100,0
|
|
20241007,173400,421449150,23100,23100,23100,23100,0
|
|
20241007,173300,421449150,23100,23100,23100,23100,0
|
|
20241007,173200,421449150,23100,23100,23100,23100,0
|
|
20241007,173100,421449150,23100,23100,23100,23100,0
|
|
20241007,173000,421449150,23100,23100,23100,23100,0
|
|
20241007,172900,421449150,23100,23100,23100,23100,0
|
|
20241007,172800,421449150,23100,23100,23100,23100,0
|
|
20241007,172700,421449150,23100,23100,23100,23100,0
|
|
20241007,172600,421449150,23100,23100,23100,23100,0
|
|
20241007,172500,421449150,23100,23100,23100,23100,0
|
|
20241007,172400,421449150,23100,23100,23100,23100,0
|
|
20241007,172300,421449150,23100,23100,23100,23100,775
|
|
20241007,172200,421449150,23100,23100,23100,23100,0
|
|
20241007,172100,421449150,23100,23100,23100,23100,0
|
|
20241007,172000,421449150,23100,23100,23100,23100,0
|
|
20241007,171900,421449150,23100,23100,23100,23100,0
|
|
20241007,171800,421449150,23100,23100,23100,23100,0
|
|
20241007,171700,421449150,23100,23100,23100,23100,0
|
|
20241007,171600,421449150,23100,23100,23100,23100,0
|
|
20241007,171500,421449150,23100,23100,23100,23100,0
|
|
20241007,171400,421449150,23100,23100,23100,23100,0
|
|
20241007,171300,421449150,23100,23100,23100,23100,0
|
|
20241007,171200,421449150,23100,23100,23100,23100,0
|
|
20241007,171100,421449150,23100,23100,23100,23100,0
|
|
20241007,171000,421449150,23100,23100,23100,23100,0
|
|
20241007,170900,421449150,23100,23100,23100,23100,0
|
|
20241007,170800,421449150,23100,23100,23100,23100,0
|
|
20241007,170700,421449150,23100,23100,23100,23100,0
|
|
20241007,170600,421449150,23100,23100,23100,23100,0
|
|
20241007,170500,421449150,23100,23100,23100,23100,0
|
|
20241007,170400,421449150,23100,23100,23100,23100,0
|
|
20241007,170300,421449150,23100,23100,23100,23100,0
|
|
20241007,170200,421449150,23100,23100,23100,23100,0
|
|
20241007,170100,421449150,23100,23100,23100,23100,0
|
|
20241007,170000,421449150,23100,23100,23100,23100,0
|
|
20241007,165900,421449150,23100,23100,23100,23100,0
|
|
20241007,165800,421449150,23100,23100,23100,23100,0
|
|
20241007,165700,421449150,23100,23100,23100,23100,0
|
|
20241007,165600,421449150,23100,23100,23100,23100,0
|
|
20241007,165500,421449150,23100,23100,23100,23100,0
|
|
20241007,165400,421449150,23100,23100,23100,23100,0
|
|
20241007,165300,421449150,23100,23100,23100,23100,775
|
|
20241007,165200,421449150,23100,23100,23100,23100,0
|
|
20241007,165100,421449150,23100,23100,23100,23100,0
|
|
20241007,165000,421449150,23100,23100,23100,23100,0
|
|
20241007,164900,421449150,23100,23100,23100,23100,0
|
|
20241007,164800,421449150,23100,23100,23100,23100,0
|
|
20241007,164700,421449150,23100,23100,23100,23100,0
|
|
20241007,164600,421449150,23100,23100,23100,23100,0
|
|
20241007,164500,421449150,23100,23100,23100,23100,0
|
|
20241007,164400,421449150,23100,23100,23100,23100,0
|
|
20241007,164300,421449150,23100,23100,23100,23100,0
|
|
20241007,164200,421449150,23100,23100,23100,23100,0
|
|
20241007,164100,421449150,23100,23100,23100,23100,0
|
|
20241007,164000,421449150,23100,23100,23100,23100,0
|
|
20241007,163900,421449150,23100,23100,23100,23100,0
|
|
20241007,163800,421449150,23100,23100,23100,23100,0
|
|
20241007,163700,421449150,23100,23100,23100,23100,0
|
|
20241007,163600,421449150,23100,23100,23100,23100,0
|
|
20241007,163500,421449150,23100,23100,23100,23100,0
|
|
20241007,163400,421449150,23100,23100,23100,23100,0
|
|
20241007,163300,421449150,23100,23100,23100,23100,0
|
|
20241007,163200,421449150,23100,23100,23100,23100,0
|
|
20241007,163100,421449150,23100,23100,23100,23100,0
|
|
20241007,163000,421449150,23100,23100,23100,23100,0
|
|
20241007,162900,421449150,23100,23100,23100,23100,0
|
|
20241007,162800,421449150,23100,23100,23100,23100,0
|
|
20241007,162700,421449150,23100,23100,23100,23100,0
|
|
20241007,162600,421449150,23100,23100,23100,23100,0
|
|
20241007,162500,421449150,23100,23100,23100,23100,0
|
|
20241007,162400,421449150,23100,23100,23100,23100,0
|
|
20241007,162300,421449150,23100,23100,23100,23100,775
|
|
20241007,162200,421449150,23100,23100,23100,23100,0
|
|
20241007,162100,421449150,23100,23100,23100,23100,0
|
|
20241007,162000,421449150,23100,23100,23100,23100,0
|
|
20241007,161900,421449150,23100,23100,23100,23100,0
|
|
20241007,161800,421449150,23100,23100,23100,23100,0
|
|
20241007,161700,421449150,23100,23100,23100,23100,0
|
|
20241007,161600,421449150,23100,23100,23100,23100,0
|
|
20241007,161500,421449150,23100,23100,23100,23100,0
|
|
20241007,161400,421449150,23100,23100,23100,23100,0
|
|
20241007,161300,421449150,23100,23100,23100,23100,0
|
|
20241007,161200,421449150,23100,23100,23100,23100,0
|
|
20241007,161100,421449150,23100,23100,23100,23100,0
|
|
20241007,161000,421449150,23100,23100,23100,23100,0
|
|
20241007,160900,421449150,23100,23100,23100,23100,0
|
|
20241007,160800,421449150,23100,23100,23100,23100,0
|
|
20241007,160700,421449150,23100,23100,23100,23100,0
|
|
20241007,160600,421449150,23100,23100,23100,23100,0
|
|
20241007,160500,421449150,23100,23100,23100,23100,0
|
|
20241007,160400,421449150,23100,23100,23100,23100,0
|
|
20241007,160300,421449150,23100,23100,23100,23100,0
|
|
20241007,160200,421449150,23100,23100,23100,23100,0
|
|
20241007,160100,421449150,23100,23100,23100,23100,0
|
|
20241007,160000,421449150,23100,23100,23100,23100,0
|
|
20241007,155900,421449150,23100,23100,23100,23100,0
|
|
20241007,155800,421449150,23100,23100,23100,23100,0
|
|
20241007,155700,421449150,23100,23100,23100,23100,0
|
|
20241007,155600,421449150,23100,23100,23100,23100,0
|
|
20241007,155500,421449150,23100,23100,23100,23100,0
|
|
20241007,155400,421449150,23100,23100,23100,23100,0
|
|
20241007,155300,421449150,23100,23100,23100,23100,775
|
|
20241007,155200,421449150,23100,23100,23100,23100,0
|
|
20241007,155100,421449150,23100,23100,23100,23100,0
|
|
20241007,155000,421449150,23100,23100,23100,23100,0
|
|
20241007,154900,421449150,23100,23100,23100,23100,0
|
|
20241007,154800,421449150,23100,23100,23100,23100,0
|
|
20241007,154700,421449150,23100,23100,23100,23100,0
|
|
20241007,154600,421449150,23100,23100,23100,23100,0
|
|
20241007,154500,421449150,23100,23100,23100,23100,0
|
|
20241007,154400,421449150,23100,23100,23100,23100,0
|
|
20241007,154300,421449150,23100,23100,23100,23100,0
|
|
20241007,154200,421449150,23100,23100,23100,23100,0
|
|
20241007,154100,421449150,23100,23100,23100,23100,0
|
|
20241007,154000,421449150,23100,23100,23100,23100,0
|
|
20241007,153900,421449150,23100,23100,23100,23100,0
|
|
20241007,153800,421449150,23100,23100,23100,23100,0
|
|
20241007,153700,421449150,23100,23100,23100,23100,0
|
|
20241007,153600,421449150,23100,23100,23100,23100,0
|
|
20241007,153500,421449150,23100,23100,23100,23100,0
|
|
20241007,153400,421449150,23100,23100,23100,23100,0
|
|
20241007,153300,421449150,23100,23100,23100,23100,0
|
|
20241007,153200,421449150,23100,23100,23100,23100,0
|
|
20241007,153100,421449150,23100,23100,23100,23100,0
|
|
20241007,153000,421449150,23100,23100,23100,23100,775
|
|
20241007,152900,403546650,23050,23050,23050,23050,0
|
|
20241007,152800,403546650,23050,23050,23050,23050,0
|
|
20241007,152700,403546650,23050,23050,23050,23050,0
|
|
20241007,152600,403546650,23050,23050,23050,23050,0
|
|
20241007,152500,403546650,23050,23050,23050,23050,0
|
|
20241007,152400,403546650,23050,23050,23050,23050,0
|
|
20241007,152300,403546650,23050,23050,23050,23050,0
|
|
20241007,152200,403546650,23050,23050,23050,23050,0
|
|
20241007,152100,403546650,23050,23050,23050,23050,0
|
|
20241007,152000,403546650,23050,23050,23050,23050,0
|
|
20241007,151900,403546650,23050,23000,23050,23000,185
|
|
20241007,151800,399283200,23050,23050,23050,23050,30
|
|
20241007,151700,398591700,23050,23050,23050,23000,319
|
|
20241007,151600,391244800,23050,23000,23050,23000,222
|
|
20241007,151500,386136950,23050,22950,23050,22950,81
|
|
20241007,151400,384272500,23000,23000,23000,23000,115
|
|
20241007,151300,381627500,23000,23000,23000,23000,31
|
|
20241007,151200,380914500,22950,23000,23050,22950,245
|
|
20241007,151100,375280750,23000,23000,23000,22950,96
|
|
20241007,151000,373073150,23000,22950,23000,22950,38
|
|
20241007,150900,372199400,23000,22950,23000,22950,48
|
|
20241007,150800,371095450,22950,23000,23000,22950,132
|
|
20241007,150700,368064050,23000,23000,23000,23000,59
|
|
20241007,150600,366707050,23000,23000,23000,22950,98
|
|
20241007,150500,364454550,23000,23000,23000,23000,33
|
|
20241007,150400,363695550,22950,22950,22950,22950,88
|
|
20241007,150300,361675950,22950,22950,22950,22950,51
|
|
20241007,150200,360505500,22950,22950,22950,22950,53
|
|
20241007,150100,359289150,22950,22950,22950,22950,118
|
|
20241007,150000,356581050,22950,22950,23000,22950,34
|
|
20241007,145900,355799250,23000,23000,23000,22950,144
|
|
20241007,145800,352490700,22950,22950,23000,22950,29
|
|
20241007,145700,351823800,23000,23000,23000,22950,23
|
|
20241007,145600,351295750,23000,22950,23000,22900,243
|
|
20241007,145500,345726800,22950,23000,23000,22950,72
|
|
20241007,145400,344073150,23000,23000,23000,22950,35
|
|
20241007,145300,343268250,22950,22950,22950,22900,372
|
|
20241007,145200,334731350,22950,22950,22950,22950,162
|
|
20241007,145100,331013450,22950,22950,22950,22950,53
|
|
20241007,145000,329797100,22950,22950,22950,22950,3
|
|
20241007,144900,329728250,22950,22950,22950,22950,8
|
|
20241007,144800,329544650,22950,22950,22950,22950,59
|
|
20241007,144700,328190600,22950,22900,22950,22900,5
|
|
20241007,144600,328075950,22900,22900,22900,22900,69
|
|
20241007,144500,326495850,22900,22850,22900,22850,14
|
|
20241007,144400,326175450,22850,22850,22850,22850,55
|
|
20241007,144300,324918700,22850,22850,22850,22850,327
|
|
20241007,144200,317446750,22850,22850,22850,22850,32
|
|
20241007,144100,316715550,22850,22850,22850,22800,74
|
|
20241007,144000,315024900,22850,22850,22850,22850,105
|
|
20241007,143900,312625650,22900,22900,22900,22900,4
|
|
20241007,143800,312534050,22900,22950,22950,22900,246
|
|
20241007,143700,306899800,22950,22950,22950,22950,35
|
|
20241007,143600,306096550,22950,22950,22950,22950,3
|
|
20241007,143500,306027700,22950,22950,22950,22950,14
|
|
20241007,143400,305706400,22950,22950,22950,22900,54
|
|
20241007,143300,304467950,22950,22950,22950,22950,19
|
|
20241007,143200,304031900,22950,22950,22950,22950,1
|
|
20241007,143100,304008950,22950,22950,22950,22950,6
|
|
20241007,143000,303871250,22950,22950,22950,22950,48
|
|
20241007,142900,302769650,22950,22950,22950,22950,3
|
|
20241007,142800,302700800,22950,22950,22950,22950,18
|
|
20241007,142700,302287700,22950,22950,22950,22900,48
|
|
20241007,142600,301186850,22950,22950,22950,22950,6
|
|
20241007,142500,301049150,22950,22950,22950,22950,15
|
|
20241007,142400,300704900,22950,22950,22950,22950,3
|
|
20241007,142300,300636050,22950,22950,22950,22950,50
|
|
20241007,142200,299488550,22950,22900,22950,22900,13
|
|
20241007,142100,299190650,22900,22950,22950,22900,80
|
|
20241007,142000,297358600,22950,22950,22950,22950,50
|
|
20241007,141900,296211100,22950,22950,22950,22950,3
|
|
20241007,141800,296142250,22950,22950,22950,22950,1
|
|
20241007,141700,296119300,22950,22950,22950,22950,22
|
|
20241007,141600,295614400,22900,22950,22950,22900,54
|
|
20241007,141500,294376150,22950,22950,22950,22950,15
|
|
20241007,141400,294031900,22950,22900,22950,22900,161
|
|
20241007,141300,290344600,22950,22950,22950,22950,32
|
|
20241007,141200,289610200,22950,22950,22950,22900,26
|
|
20241007,141100,289013900,22950,22950,22950,22950,4
|
|
20241007,141000,288922100,22950,22950,22950,22950,16
|
|
20241007,140900,288554900,22950,22950,22950,22950,36
|
|
20241007,140800,287728700,22950,22950,22950,22950,1
|
|
20241007,140700,287705750,22950,22950,22950,22950,18
|
|
20241007,140600,287292650,22950,22950,22950,22950,8
|
|
20241007,140500,287109050,22950,22950,22950,22950,47
|
|
20241007,140400,286030400,22900,22950,22950,22900,40
|
|
20241007,140300,285114350,22950,22950,22950,22950,6
|
|
20241007,140200,284976650,22950,22950,22950,22900,74
|
|
20241007,140100,283281100,22950,22950,22950,22950,0
|
|
20241007,140000,283281100,22950,22900,22950,22900,13
|
|
20241007,135900,282983100,22900,22900,22900,22900,18
|
|
20241007,135800,282570900,22900,22900,22900,22800,81
|
|
20241007,135700,280718250,22900,22850,22900,22850,35
|
|
20241007,135600,279917600,22850,22900,22900,22800,20
|
|
20241007,135500,279460700,22850,22900,22900,22850,64
|
|
20241007,135400,277996100,22900,23000,23000,22900,229
|
|
20241007,135300,272748300,22900,22950,22950,22900,17
|
|
20241007,135200,272358300,23000,23000,23000,22950,22
|
|
20241007,135100,271853100,22900,23000,23000,22900,72
|
|
20241007,135000,270199700,23000,22950,23000,22950,17
|
|
20241007,134900,269809500,22950,23000,23000,22950,67
|
|
20241007,134800,268269050,22950,22950,23000,22950,63
|
|
20241007,134700,266821600,23000,23000,23000,23000,67
|
|
20241007,134600,265280600,23000,23000,23000,23000,6
|
|
20241007,134500,265142600,23000,23000,23000,23000,936
|
|
20241007,134400,243614600,23000,23000,23000,23000,45
|
|
20241007,134300,242579600,23000,23000,23000,23000,8
|
|
20241007,134200,242395600,23000,23000,23000,23000,3
|
|
20241007,134100,242326600,23000,23000,23000,23000,106
|
|
20241007,134000,239888600,23050,23050,23050,23050,4
|
|
20241007,133900,239796400,23000,23000,23000,23000,419
|
|
20241007,133800,230159400,23000,23000,23000,23000,4
|
|
20241007,133700,230067400,23000,22900,23000,22900,46
|
|
20241007,133600,229011850,22950,23000,23000,22950,260
|
|
20241007,133500,223044150,23000,23000,23000,22950,17
|
|
20241007,133400,222653650,23000,22950,23000,22950,17
|
|
20241007,133300,222262700,22950,23000,23000,22950,67
|
|
20241007,133200,220725000,23000,23000,23000,22950,13
|
|
20241007,133100,220426450,22950,22950,23000,22950,24
|
|
20241007,133000,219875600,22950,23000,23000,22950,67
|
|
20241007,132900,218336450,23000,23000,23000,22950,25
|
|
20241007,132800,217761750,23000,22950,23000,22950,14
|
|
20241007,132700,217440350,22950,22950,22950,22950,22
|
|
20241007,132600,216935450,22950,22950,22950,22950,65
|
|
20241007,132500,215443700,22950,22950,22950,22950,23
|
|
20241007,132400,214915850,22950,22950,22950,22950,19
|
|
20241007,132300,214479800,22950,22950,22950,22900,157
|
|
20241007,132200,210877000,22950,22950,22950,22950,3
|
|
20241007,132100,210808150,22950,22950,22950,22950,17
|
|
20241007,132000,210418000,22950,22950,22950,22950,4
|
|
20241007,131900,210326200,22950,22950,22950,22950,33
|
|
20241007,131800,209568850,22950,22950,22950,22950,21
|
|
20241007,131700,209086900,22950,23000,23000,22950,27
|
|
20241007,131600,208467100,22950,22950,23000,22950,57
|
|
20241007,131500,207157350,22950,23000,23000,22950,23
|
|
20241007,131400,206629300,22950,22950,22950,22950,80
|
|
20241007,131300,204793300,22950,22950,22950,22950,15
|
|
20241007,131200,204449050,22950,22950,22950,22950,36
|
|
20241007,131100,203622850,22950,22950,22950,22950,16
|
|
20241007,131000,203255650,22950,22950,22950,22950,3
|
|
20241007,130900,203186800,22950,22950,22950,22900,349
|
|
20241007,130800,195177700,22900,22900,22900,22900,526
|
|
20241007,130700,183132300,22900,22900,22900,22900,3
|
|
20241007,130600,183063600,22900,22900,22900,22900,4
|
|
20241007,130500,182972000,22900,22900,22900,22850,54
|
|
20241007,130400,181735800,22900,22900,22900,22900,4
|
|
20241007,130300,181644200,22900,22900,22900,22900,20
|
|
20241007,130200,181186200,22900,22900,22900,22900,31
|
|
20241007,130100,180476300,22900,22900,22900,22900,7
|
|
20241007,130000,180316000,22900,22900,22900,22850,26
|
|
20241007,125900,179721000,22900,22900,22900,22900,1
|
|
20241007,125800,179698100,22900,22900,22900,22900,50
|
|
20241007,125700,178553100,22900,22900,22900,22900,3
|
|
20241007,125600,178484400,22900,22900,22900,22850,7
|
|
20241007,125500,178324150,22900,22900,22900,22850,27
|
|
20241007,125400,177706300,22900,22850,22900,22850,32
|
|
20241007,125300,176973550,22900,22900,22900,22850,19
|
|
20241007,125200,176538500,22900,22900,22900,22850,6
|
|
20241007,125100,176401150,22900,22900,22900,22900,33
|
|
20241007,125000,175645450,22900,22900,22900,22900,18
|
|
20241007,124900,175233250,22850,22900,22900,22850,12
|
|
20241007,124800,174958850,22900,22900,22900,22900,4
|
|
20241007,124700,174867250,22900,22900,22900,22900,47
|
|
20241007,124600,173790950,22900,22900,22900,22900,5
|
|
20241007,124500,173676450,22900,22900,22900,22900,15
|
|
20241007,124400,173332950,22900,22900,22900,22900,33
|
|
20241007,124300,172577250,22900,22850,22900,22850,9
|
|
20241007,124200,172371250,22750,22900,22900,22750,88
|
|
20241007,124100,170362950,22900,22850,22900,22850,26
|
|
20241007,124000,169768450,22850,22850,22850,22850,113
|
|
20241007,123900,167186400,22850,22850,22850,22850,3
|
|
20241007,123800,167117850,22850,22850,22850,22850,3
|
|
20241007,123700,167049300,22850,22850,22850,22850,49
|
|
20241007,123600,165929650,22850,22850,22850,22850,3
|
|
20241007,123500,165861100,22850,22900,22900,22850,241
|
|
20241007,123400,160353350,22900,22850,22900,22850,41
|
|
20241007,123300,159416350,22900,22900,22900,22900,33
|
|
20241007,123200,158660650,22900,22900,22900,22850,218
|
|
20241007,123100,153678250,22900,22900,22900,22900,2
|
|
20241007,123000,153632450,22900,22900,22900,22850,39
|
|
20241007,122900,152739700,22900,22900,22900,22900,20
|
|
20241007,122800,152281700,22900,22900,22900,22900,1
|
|
20241007,122700,152258800,22900,22900,22900,22900,19
|
|
20241007,122600,151823700,22900,22900,22900,22900,36
|
|
20241007,122500,150999300,22900,22900,22900,22900,5
|
|
20241007,122400,150884800,22900,22900,22900,22900,18
|
|
20241007,122300,150472600,22900,22900,22900,22900,3
|
|
20241007,122200,150403900,22900,22900,22900,22900,47
|
|
20241007,122100,149327600,22900,22900,22900,22900,4
|
|
20241007,122000,149236000,22900,22850,22900,22850,11
|
|
20241007,121900,148984500,22900,22900,22900,22900,46
|
|
20241007,121800,147931100,22900,22900,22900,22900,4
|
|
20241007,121700,147839500,22900,22900,22900,22900,4
|
|
20241007,121600,147747900,22900,22900,22900,22900,18
|
|
20241007,121500,147335700,22900,22900,22900,22900,35
|
|
20241007,121400,146534200,22900,22900,22900,22900,15
|
|
20241007,121300,146190700,22900,22900,22900,22900,4
|
|
20241007,121200,146099100,22900,22900,22900,22900,92
|
|
20241007,121100,143992300,22900,22850,22900,22850,23
|
|
20241007,121000,143465950,22900,22900,22900,22850,13
|
|
20241007,120900,143168750,22900,22900,22900,22900,21
|
|
20241007,120800,142687850,22900,22900,22900,22900,33
|
|
20241007,120700,141932150,22900,22900,22900,22900,4
|
|
20241007,120600,141840550,22950,22900,22950,22850,71
|
|
20241007,120500,140215000,22950,22900,22950,22900,7
|
|
20241007,120400,140054550,22900,22950,22950,22900,52
|
|
20241007,120300,138862900,22950,22950,22950,22950,21
|
|
20241007,120200,138380950,23000,23000,23000,23000,4
|
|
20241007,120100,138288950,22950,23000,23000,22950,119
|
|
20241007,120000,135557600,23000,23000,23000,23000,1
|
|
20241007,115900,135534600,23000,23000,23000,23000,3
|
|
20241007,115800,135465600,23000,22950,23000,22950,65
|
|
20241007,115700,133973000,23000,22950,23000,22950,19
|
|
20241007,115600,133536900,22950,23000,23000,22950,47
|
|
20241007,115500,132457500,23000,22950,23000,22950,48
|
|
20241007,115400,131355700,23000,22950,23000,22950,7
|
|
20241007,115300,131194950,22950,22900,22950,22900,23
|
|
20241007,115200,130667200,22950,22950,22950,22950,49
|
|
20241007,115100,129542650,22900,22950,22950,22900,21
|
|
20241007,115000,129060850,22950,22900,22950,22900,89
|
|
20241007,114900,127021300,22900,22900,22900,22900,4
|
|
20241007,114800,126929700,22900,22900,22900,22850,21
|
|
20241007,114700,126449050,22900,22900,22900,22900,35
|
|
20241007,114600,125647550,22900,22950,22950,22900,152
|
|
20241007,114500,122166000,22950,22950,22950,22950,3
|
|
20241007,114400,122097150,22900,22950,22950,22900,56
|
|
20241007,114300,120814450,22950,22950,22950,22950,45
|
|
20241007,114200,119781700,22950,22950,22950,22950,5
|
|
20241007,114100,119666950,22950,22950,22950,22950,6
|
|
20241007,114000,119529250,22950,22950,22950,22950,43
|
|
20241007,113900,118542400,22950,22950,22950,22950,2
|
|
20241007,113800,118496500,22950,22950,22950,22950,22
|
|
20241007,113700,117991600,22950,22950,22950,22950,4
|
|
20241007,113600,117899800,22950,22950,22950,22950,31
|
|
20241007,113500,117188350,22950,22900,22950,22900,50
|
|
20241007,113400,116042350,22950,22950,22950,22950,4
|
|
20241007,113300,115950550,23000,23050,23050,23000,418
|
|
20241007,113200,106334100,23050,23050,23050,23050,3
|
|
20241007,113100,106264950,23050,23050,23050,23050,3
|
|
20241007,113000,106195800,23050,23050,23050,23000,48
|
|
20241007,112900,105089750,23050,23050,23050,23050,30
|
|
20241007,112800,104398250,23050,23050,23050,23050,18
|
|
20241007,112700,103983350,23050,23050,23050,23050,7
|
|
20241007,112600,103822000,23050,23050,23050,23050,30
|
|
20241007,112500,103130500,23050,23000,23050,23000,26
|
|
20241007,112400,102531650,23050,23050,23050,23050,7
|
|
20241007,112300,102370300,23050,23050,23050,23050,1
|
|
20241007,112200,102347250,23050,23050,23050,23050,47
|
|
20241007,112100,101263900,23050,23050,23050,23050,10
|
|
20241007,112000,101033400,23050,23050,23050,23050,17
|
|
20241007,111900,100641550,23050,23050,23050,23050,31
|
|
20241007,111800,99927000,23050,23050,23050,23050,7
|
|
20241007,111700,99765650,23050,23050,23050,23050,18
|
|
20241007,111600,99350750,23050,23050,23050,23050,5
|
|
20241007,111500,99235500,23050,23050,23050,23000,170
|
|
20241007,111400,95323150,23000,23000,23050,23000,11
|
|
20241007,111300,95070050,23050,23050,23050,23050,7
|
|
20241007,111200,94908700,23050,23050,23050,23050,16
|
|
20241007,111100,94539900,23050,23050,23050,23050,34
|
|
20241007,111000,93756200,23000,23050,23050,23000,27
|
|
20241007,110900,93134200,23000,23050,23050,23000,2
|
|
20241007,110800,93088150,23050,23050,23050,23050,32
|
|
20241007,110700,92350550,23050,23050,23050,23050,23
|
|
20241007,110600,91820400,23050,23050,23050,23050,2
|
|
20241007,110500,91774300,23050,23000,23050,22900,27
|
|
20241007,110400,91154050,23050,22950,23050,22950,80
|
|
20241007,110300,89313250,23000,22950,23000,22950,3
|
|
20241007,110200,89244300,23000,23050,23050,23000,94
|
|
20241007,110100,87081500,23050,23050,23050,23000,66
|
|
20241007,110000,85561650,23050,23000,23050,23000,5
|
|
20241007,105900,85446450,23050,23050,23050,23050,21
|
|
20241007,105800,84962400,23000,23050,23050,23000,2
|
|
20241007,105700,84916350,23050,23050,23050,23050,47
|
|
20241007,105600,83833000,23050,23050,23050,23000,70
|
|
20241007,105500,82222000,23050,23000,23050,23000,12
|
|
20241007,105400,81945900,23050,23000,23050,23000,232
|
|
20241007,105300,76609000,22950,23000,23000,22950,9
|
|
20241007,105200,76402150,22950,23000,23000,22950,48
|
|
20241007,105100,75298400,23000,23000,23000,22950,23
|
|
20241007,105000,74770350,23000,23000,23000,23000,36
|
|
20241007,104900,73942350,22950,23000,23000,22950,18
|
|
20241007,104800,73528400,23000,23000,23000,22950,4
|
|
20241007,104700,73436500,23000,23000,23000,22950,37
|
|
20241007,104600,72585550,23000,23000,23000,23000,17
|
|
20241007,104500,72194550,23000,23000,23000,23000,1
|
|
20241007,104400,72171550,23000,23000,23000,22950,73
|
|
20241007,104300,70495100,22950,22950,22950,22950,84
|
|
20241007,104200,68567300,22950,22950,22950,22950,7
|
|
20241007,104100,68406650,22950,22950,22950,22950,15
|
|
20241007,104000,68062400,22950,22900,22950,22900,100
|
|
20241007,103900,65772150,22900,22900,22900,22900,47
|
|
20241007,103800,64695850,22850,22850,22900,22850,70
|
|
20241007,103700,63096300,22900,22850,22900,22850,5
|
|
20241007,103600,62981900,22900,22750,22900,22750,658
|
|
20241007,103500,47980950,22750,22750,22750,22750,17
|
|
20241007,103400,47594200,22750,22750,22750,22750,0
|
|
20241007,103300,47594200,22750,22700,22750,22700,50
|
|
20241007,103200,46458400,22800,22750,22800,22750,53
|
|
20241007,103100,45251800,22750,22700,22750,22700,47
|
|
20241007,103000,44183900,22750,22750,22750,22750,16
|
|
20241007,102900,43819900,22750,22700,22750,22700,19
|
|
20241007,102800,43387750,22750,22750,22750,22750,44
|
|
20241007,102700,42386750,22700,22750,22750,22700,23
|
|
20241007,102600,41863850,22750,22750,22750,22750,17
|
|
20241007,102500,41477100,22700,22750,22750,22700,25
|
|
20241007,102400,40908750,22750,22750,22750,22750,89
|
|
20241007,102300,38884000,22800,22800,22800,22800,1
|
|
20241007,102200,38861200,22750,22750,22750,22750,33
|
|
20241007,102100,38110450,22750,22800,22800,22750,16
|
|
20241007,102000,37746350,22800,22800,22800,22800,0
|
|
20241007,101900,37746350,22800,22800,22800,22800,1
|
|
20241007,101800,37723550,22750,22750,22750,22750,5
|
|
20241007,101700,37609800,22750,22750,22750,22750,133
|
|
20241007,101600,34584050,22800,22800,22800,22800,0
|
|
20241007,101500,34584050,22800,22800,22800,22800,1
|
|
20241007,101400,34561250,22800,22800,22800,22800,1
|
|
20241007,101300,34538450,22750,22750,22750,22750,33
|
|
20241007,101200,33787700,22750,22750,22750,22750,0
|
|
20241007,101100,33787700,22750,22750,22750,22750,38
|
|
20241007,101000,32923200,22750,22750,22750,22750,0
|
|
20241007,100900,32923200,22750,22750,22750,22750,26
|
|
20241007,100800,32331700,22800,22800,22800,22800,0
|
|
20241007,100700,32331700,22800,22800,22800,22800,0
|
|
20241007,100600,32331700,22800,22750,22800,22750,70
|
|
20241007,100500,30736700,22750,22750,22750,22750,0
|
|
20241007,100400,30736700,22750,22750,22750,22750,0
|
|
20241007,100300,30736700,22750,22750,22750,22750,10
|
|
20241007,100200,30509200,22750,22750,22750,22750,7
|
|
20241007,100100,30349950,22750,22750,22750,22750,25
|
|
20241007,100000,29781200,22750,22750,22750,22750,0
|
|
20241007,095900,29781200,22750,22750,22750,22750,280
|
|
20241007,095800,23411200,22750,22750,22750,22750,17
|
|
20241007,095700,23024450,22750,22750,22750,22750,16
|
|
20241007,095600,22660450,22700,22750,22750,22700,24
|
|
20241007,095500,22114800,22750,22750,22750,22700,47
|
|
20241007,095400,21046550,22750,22750,22750,22750,17
|
|
20241007,095300,20659800,22750,22650,22750,22650,75
|
|
20241007,095200,18955150,22650,22700,22700,22650,25
|
|
20241007,095100,18388000,22700,22700,22700,22700,19
|
|
20241007,095000,17956700,22700,22700,22700,22700,0
|
|
20241007,094900,17956700,22700,22700,22700,22700,0
|
|
20241007,094800,17956700,22700,22700,22700,22700,0
|
|
20241007,094700,17956700,22700,22700,22700,22700,1
|
|
20241007,094600,17934000,22750,22700,22750,22700,53
|
|
20241007,094500,16730850,22650,22650,22650,22650,0
|
|
20241007,094400,16730850,22650,22650,22650,22650,74
|
|
20241007,094300,15054750,22650,22650,22650,22650,0
|
|
20241007,094200,15054750,22650,22650,22650,22650,1
|
|
20241007,094100,15032100,22700,22700,22700,22700,11
|
|
20241007,094000,14782400,22750,22750,22750,22750,2
|
|
20241007,093900,14736900,22700,22750,22750,22700,32
|
|
20241007,093800,14010100,22750,22750,22750,22750,3
|
|
20241007,093700,13941850,22750,22750,22800,22750,6
|
|
20241007,093600,13805250,22800,22750,22800,22750,4
|
|
20241007,093500,13714200,22750,22750,22750,22750,50
|
|
20241007,093400,12576700,22700,22700,22700,22700,0
|
|
20241007,093300,12576700,22700,22750,22750,22700,2
|
|
20241007,093200,12531250,22750,22750,22750,22750,2
|
|
20241007,093100,12485750,22750,22700,22750,22700,7
|
|
20241007,093000,12326600,22750,22750,22750,22750,0
|
|
20241007,092900,12326600,22750,22750,22750,22750,0
|
|
20241007,092800,12326600,22750,22750,22750,22750,5
|
|
20241007,092700,12212850,22750,22750,22750,22750,1
|
|
20241007,092600,12190100,22750,22750,22750,22750,0
|
|
20241007,092500,12190100,22750,22750,22750,22750,0
|
|
20241007,092400,12190100,22750,22750,22750,22750,1
|
|
20241007,092300,12167350,22750,22750,22750,22750,0
|
|
20241007,092200,12167350,22750,22750,22750,22750,0
|
|
20241007,092100,12167350,22750,22700,22750,22700,2
|
|
20241007,092000,12121900,22700,22700,22700,22700,12
|
|
20241007,091900,11849500,22700,22650,22700,22600,14
|
|
20241007,091800,11532850,22700,22700,22700,22700,20
|
|
20241007,091700,11078850,22750,22650,22750,22650,53
|
|
20241007,091600,9878150,22650,22650,22650,22650,0
|
|
20241007,091500,9878150,22650,22650,22650,22650,9
|
|
20241007,091400,9674300,22700,22700,22700,22700,10
|
|
20241007,091300,9447300,22700,22700,22700,22700,0
|
|
20241007,091200,9447300,22700,22700,22700,22700,3
|
|
20241007,091100,9379200,22700,22700,22700,22700,66
|
|
20241007,091000,7881000,22700,22700,22700,22700,7
|
|
20241007,090900,7722100,22700,22600,22700,22600,22
|
|
20241007,090800,7224400,22600,22550,22600,22550,33
|
|
20241007,090700,6478650,22550,22700,22700,22550,82
|
|
20241007,090600,4625250,22700,22700,22700,22600,38
|
|
20241007,090500,3764150,22800,22800,22800,22800,1
|
|
20241007,090400,3741350,22800,22700,22800,22600,138
|
|
20241007,090300,615900,22750,22750,22750,22750,7
|
|
20241007,090200,456650,22800,22800,22800,22800,0
|
|
20241007,090100,456650,22800,22850,22850,22800,8
|
|
20241007,090000,274200,22850,22850,22850,22850,12
|