750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,212700,10855116200,20650,20650,20650,20650,11528
|
|
20241007,212600,10855116200,20650,20650,20650,20650,0
|
|
20241007,212500,10855116200,20650,20650,20650,20650,0
|
|
20241007,212400,10855116200,20650,20650,20650,20650,0
|
|
20241007,212300,10855116200,20650,20650,20650,20650,0
|
|
20241007,212200,10855116200,20650,20650,20650,20650,0
|
|
20241007,212100,10855116200,20650,20650,20650,20650,0
|
|
20241007,212000,10855116200,20650,20650,20650,20650,0
|
|
20241007,211900,10855116200,20650,20650,20650,20650,0
|
|
20241007,211800,10855116200,20650,20650,20650,20650,0
|
|
20241007,211700,10855116200,20650,20650,20650,20650,0
|
|
20241007,211600,10855116200,20650,20650,20650,20650,0
|
|
20241007,211500,10855116200,20650,20650,20650,20650,0
|
|
20241007,211400,10855116200,20650,20650,20650,20650,0
|
|
20241007,211300,10855116200,20650,20650,20650,20650,0
|
|
20241007,211200,10855116200,20650,20650,20650,20650,0
|
|
20241007,211100,10855116200,20650,20650,20650,20650,0
|
|
20241007,211000,10855116200,20650,20650,20650,20650,0
|
|
20241007,210900,10855116200,20650,20650,20650,20650,0
|
|
20241007,210800,10855116200,20650,20650,20650,20650,0
|
|
20241007,210700,10855116200,20650,20650,20650,20650,0
|
|
20241007,210600,10855116200,20650,20650,20650,20650,0
|
|
20241007,210500,10855116200,20650,20650,20650,20650,0
|
|
20241007,210400,10855116200,20650,20650,20650,20650,0
|
|
20241007,210300,10855116200,20650,20650,20650,20650,0
|
|
20241007,210200,10855116200,20650,20650,20650,20650,0
|
|
20241007,210100,10855116200,20650,20650,20650,20650,0
|
|
20241007,210000,10855116200,20650,20650,20650,20650,0
|
|
20241007,205900,10855116200,20650,20650,20650,20650,0
|
|
20241007,205800,10855116200,20650,20650,20650,20650,0
|
|
20241007,205700,10855116200,20650,20650,20650,20650,11528
|
|
20241007,205600,10855116200,20650,20650,20650,20650,0
|
|
20241007,205500,10855116200,20650,20650,20650,20650,0
|
|
20241007,205400,10855116200,20650,20650,20650,20650,0
|
|
20241007,205300,10855116200,20650,20650,20650,20650,0
|
|
20241007,205200,10855116200,20650,20650,20650,20650,0
|
|
20241007,205100,10855116200,20650,20650,20650,20650,0
|
|
20241007,205000,10855116200,20650,20650,20650,20650,0
|
|
20241007,204900,10855116200,20650,20650,20650,20650,0
|
|
20241007,204800,10855116200,20650,20650,20650,20650,0
|
|
20241007,204700,10855116200,20650,20650,20650,20650,0
|
|
20241007,204600,10855116200,20650,20650,20650,20650,0
|
|
20241007,204500,10855116200,20650,20650,20650,20650,0
|
|
20241007,204400,10855116200,20650,20650,20650,20650,0
|
|
20241007,204300,10855116200,20650,20650,20650,20650,0
|
|
20241007,204200,10855116200,20650,20650,20650,20650,0
|
|
20241007,204100,10855116200,20650,20650,20650,20650,0
|
|
20241007,204000,10855116200,20650,20650,20650,20650,0
|
|
20241007,203900,10855116200,20650,20650,20650,20650,0
|
|
20241007,203800,10855116200,20650,20650,20650,20650,0
|
|
20241007,203700,10855116200,20650,20650,20650,20650,0
|
|
20241007,203600,10855116200,20650,20650,20650,20650,0
|
|
20241007,203500,10855116200,20650,20650,20650,20650,0
|
|
20241007,203400,10855116200,20650,20650,20650,20650,0
|
|
20241007,203300,10855116200,20650,20650,20650,20650,0
|
|
20241007,203200,10855116200,20650,20650,20650,20650,0
|
|
20241007,203100,10855116200,20650,20650,20650,20650,0
|
|
20241007,203000,10855116200,20650,20650,20650,20650,0
|
|
20241007,202900,10855116200,20650,20650,20650,20650,0
|
|
20241007,202800,10855116200,20650,20650,20650,20650,0
|
|
20241007,202700,10855116200,20650,20650,20650,20650,11528
|
|
20241007,202600,10855116200,20650,20650,20650,20650,0
|
|
20241007,202500,10855116200,20650,20650,20650,20650,0
|
|
20241007,202400,10855116200,20650,20650,20650,20650,0
|
|
20241007,202300,10855116200,20650,20650,20650,20650,0
|
|
20241007,202200,10855116200,20650,20650,20650,20650,0
|
|
20241007,202100,10855116200,20650,20650,20650,20650,0
|
|
20241007,202000,10855116200,20650,20650,20650,20650,0
|
|
20241007,201900,10855116200,20650,20650,20650,20650,0
|
|
20241007,201800,10855116200,20650,20650,20650,20650,0
|
|
20241007,201700,10855116200,20650,20650,20650,20650,0
|
|
20241007,201600,10855116200,20650,20650,20650,20650,0
|
|
20241007,201500,10855116200,20650,20650,20650,20650,0
|
|
20241007,201400,10855116200,20650,20650,20650,20650,0
|
|
20241007,201300,10855116200,20650,20650,20650,20650,0
|
|
20241007,201200,10855116200,20650,20650,20650,20650,0
|
|
20241007,201100,10855116200,20650,20650,20650,20650,0
|
|
20241007,201000,10855116200,20650,20650,20650,20650,0
|
|
20241007,200900,10855116200,20650,20650,20650,20650,0
|
|
20241007,200800,10855116200,20650,20650,20650,20650,0
|
|
20241007,200700,10855116200,20650,20650,20650,20650,0
|
|
20241007,200600,10855116200,20650,20650,20650,20650,0
|
|
20241007,200500,10855116200,20650,20650,20650,20650,0
|
|
20241007,200400,10855116200,20650,20650,20650,20650,0
|
|
20241007,200300,10855116200,20650,20650,20650,20650,0
|
|
20241007,200200,10855116200,20650,20650,20650,20650,0
|
|
20241007,200100,10855116200,20650,20650,20650,20650,0
|
|
20241007,200000,10855116200,20650,20650,20650,20650,0
|
|
20241007,195900,10855116200,20650,20650,20650,20650,0
|
|
20241007,195800,10855116200,20650,20650,20650,20650,0
|
|
20241007,195700,10855116200,20650,20650,20650,20650,11528
|
|
20241007,195600,10855116200,20650,20650,20650,20650,0
|
|
20241007,195500,10855116200,20650,20650,20650,20650,0
|
|
20241007,195400,10855116200,20650,20650,20650,20650,0
|
|
20241007,195300,10855116200,20650,20650,20650,20650,0
|
|
20241007,195200,10855116200,20650,20650,20650,20650,0
|
|
20241007,195100,10855116200,20650,20650,20650,20650,0
|
|
20241007,195000,10855116200,20650,20650,20650,20650,0
|
|
20241007,194900,10855116200,20650,20650,20650,20650,0
|
|
20241007,194800,10855116200,20650,20650,20650,20650,0
|
|
20241007,194700,10855116200,20650,20650,20650,20650,0
|
|
20241007,194600,10855116200,20650,20650,20650,20650,0
|
|
20241007,194500,10855116200,20650,20650,20650,20650,0
|
|
20241007,194400,10855116200,20650,20650,20650,20650,0
|
|
20241007,194300,10855116200,20650,20650,20650,20650,0
|
|
20241007,194200,10855116200,20650,20650,20650,20650,0
|
|
20241007,194100,10855116200,20650,20650,20650,20650,0
|
|
20241007,194000,10855116200,20650,20650,20650,20650,0
|
|
20241007,193900,10855116200,20650,20650,20650,20650,0
|
|
20241007,193800,10855116200,20650,20650,20650,20650,0
|
|
20241007,193700,10855116200,20650,20650,20650,20650,0
|
|
20241007,193600,10855116200,20650,20650,20650,20650,0
|
|
20241007,193500,10855116200,20650,20650,20650,20650,0
|
|
20241007,193400,10855116200,20650,20650,20650,20650,0
|
|
20241007,193300,10855116200,20650,20650,20650,20650,0
|
|
20241007,193200,10855116200,20650,20650,20650,20650,0
|
|
20241007,193100,10855116200,20650,20650,20650,20650,0
|
|
20241007,193000,10855116200,20650,20650,20650,20650,0
|
|
20241007,192900,10855116200,20650,20650,20650,20650,0
|
|
20241007,192800,10855116200,20650,20650,20650,20650,0
|
|
20241007,192700,10855116200,20650,20650,20650,20650,11528
|
|
20241007,192600,10855116200,20650,20650,20650,20650,0
|
|
20241007,192500,10855116200,20650,20650,20650,20650,0
|
|
20241007,192400,10855116200,20650,20650,20650,20650,0
|
|
20241007,192300,10855116200,20650,20650,20650,20650,0
|
|
20241007,192200,10855116200,20650,20650,20650,20650,0
|
|
20241007,192100,10855116200,20650,20650,20650,20650,0
|
|
20241007,192000,10855116200,20650,20650,20650,20650,0
|
|
20241007,191900,10855116200,20650,20650,20650,20650,0
|
|
20241007,191800,10855116200,20650,20650,20650,20650,0
|
|
20241007,191700,10855116200,20650,20650,20650,20650,0
|
|
20241007,191600,10855116200,20650,20650,20650,20650,0
|
|
20241007,191500,10855116200,20650,20650,20650,20650,0
|
|
20241007,191400,10855116200,20650,20650,20650,20650,0
|
|
20241007,191300,10855116200,20650,20650,20650,20650,0
|
|
20241007,191200,10855116200,20650,20650,20650,20650,0
|
|
20241007,191100,10855116200,20650,20650,20650,20650,0
|
|
20241007,191000,10855116200,20650,20650,20650,20650,0
|
|
20241007,190900,10855116200,20650,20650,20650,20650,0
|
|
20241007,190800,10855116200,20650,20650,20650,20650,0
|
|
20241007,190700,10855116200,20650,20650,20650,20650,0
|
|
20241007,190600,10855116200,20650,20650,20650,20650,0
|
|
20241007,190500,10855116200,20650,20650,20650,20650,0
|
|
20241007,190400,10855116200,20650,20650,20650,20650,0
|
|
20241007,190300,10855116200,20650,20650,20650,20650,0
|
|
20241007,190200,10855116200,20650,20650,20650,20650,0
|
|
20241007,190100,10855116200,20650,20650,20650,20650,0
|
|
20241007,190000,10855116200,20650,20650,20650,20650,0
|
|
20241007,185900,10855116200,20650,20650,20650,20650,0
|
|
20241007,185800,10855116200,20650,20650,20650,20650,0
|
|
20241007,185700,10855116200,20650,20650,20650,20650,11528
|
|
20241007,185600,10855116200,20650,20650,20650,20650,0
|
|
20241007,185500,10855116200,20650,20650,20650,20650,0
|
|
20241007,185400,10855116200,20650,20650,20650,20650,0
|
|
20241007,185300,10855116200,20650,20650,20650,20650,0
|
|
20241007,185200,10855116200,20650,20650,20650,20650,0
|
|
20241007,185100,10855116200,20650,20650,20650,20650,0
|
|
20241007,185000,10855116200,20650,20650,20650,20650,0
|
|
20241007,184900,10855116200,20650,20650,20650,20650,0
|
|
20241007,184800,10855116200,20650,20650,20650,20650,0
|
|
20241007,184700,10855116200,20650,20650,20650,20650,0
|
|
20241007,184600,10855116200,20650,20650,20650,20650,0
|
|
20241007,184500,10855116200,20650,20650,20650,20650,0
|
|
20241007,184400,10855116200,20650,20650,20650,20650,0
|
|
20241007,184300,10855116200,20650,20650,20650,20650,0
|
|
20241007,184200,10855116200,20650,20650,20650,20650,0
|
|
20241007,184100,10855116200,20650,20650,20650,20650,0
|
|
20241007,184000,10855116200,20650,20650,20650,20650,0
|
|
20241007,183900,10855116200,20650,20650,20650,20650,0
|
|
20241007,183800,10855116200,20650,20650,20650,20650,0
|
|
20241007,183700,10855116200,20650,20650,20650,20650,0
|
|
20241007,183600,10855116200,20650,20650,20650,20650,0
|
|
20241007,183500,10855116200,20650,20650,20650,20650,0
|
|
20241007,183400,10855116200,20650,20650,20650,20650,0
|
|
20241007,183300,10855116200,20650,20650,20650,20650,0
|
|
20241007,183200,10855116200,20650,20650,20650,20650,0
|
|
20241007,183100,10855116200,20650,20650,20650,20650,0
|
|
20241007,183000,10855116200,20650,20650,20650,20650,0
|
|
20241007,182900,10855116200,20650,20650,20650,20650,0
|
|
20241007,182800,10855116200,20650,20650,20650,20650,0
|
|
20241007,182700,10855116200,20650,20650,20650,20650,11528
|
|
20241007,182600,10855116200,20650,20650,20650,20650,0
|
|
20241007,182500,10855116200,20650,20650,20650,20650,0
|
|
20241007,182400,10855116200,20650,20650,20650,20650,0
|
|
20241007,182300,10855116200,20650,20650,20650,20650,0
|
|
20241007,182200,10855116200,20650,20650,20650,20650,0
|
|
20241007,182100,10855116200,20650,20650,20650,20650,0
|
|
20241007,182000,10855116200,20650,20650,20650,20650,0
|
|
20241007,181900,10855116200,20650,20650,20650,20650,0
|
|
20241007,181800,10855116200,20650,20650,20650,20650,0
|
|
20241007,181700,10855116200,20650,20650,20650,20650,0
|
|
20241007,181600,10855116200,20650,20650,20650,20650,0
|
|
20241007,181500,10855116200,20650,20650,20650,20650,0
|
|
20241007,181400,10855116200,20650,20650,20650,20650,0
|
|
20241007,181300,10855116200,20650,20650,20650,20650,0
|
|
20241007,181200,10855116200,20650,20650,20650,20650,0
|
|
20241007,181100,10855116200,20650,20650,20650,20650,0
|
|
20241007,181000,10855116200,20650,20650,20650,20650,0
|
|
20241007,180900,10855116200,20650,20650,20650,20650,0
|
|
20241007,180800,10855116200,20650,20650,20650,20650,0
|
|
20241007,180700,10855116200,20650,20650,20650,20650,0
|
|
20241007,180600,10855116200,20650,20650,20650,20650,0
|
|
20241007,180500,10855116200,20650,20650,20650,20650,0
|
|
20241007,180400,10855116200,20650,20650,20650,20650,0
|
|
20241007,180300,10855116200,20650,20650,20650,20650,0
|
|
20241007,180200,10855116200,20650,20650,20650,20650,0
|
|
20241007,180100,10855116200,20650,20650,20650,20650,0
|
|
20241007,180000,10855116200,20650,20650,20650,20650,0
|
|
20241007,175900,10855116200,20650,20650,20650,20650,0
|
|
20241007,175800,10855116200,20650,20650,20650,20650,0
|
|
20241007,175700,10855116200,20650,20650,20650,20650,11528
|
|
20241007,175600,10855116200,20650,20650,20650,20650,0
|
|
20241007,175500,10855116200,20650,20650,20650,20650,0
|
|
20241007,175400,10855116200,20650,20650,20650,20650,0
|
|
20241007,175300,10855116200,20650,20650,20650,20650,0
|
|
20241007,175200,10855116200,20650,20650,20650,20650,0
|
|
20241007,175100,10855116200,20650,20650,20650,20650,0
|
|
20241007,175000,10855116200,20650,20650,20650,20650,0
|
|
20241007,174900,10855116200,20650,20650,20650,20650,0
|
|
20241007,174800,10855116200,20650,20650,20650,20650,0
|
|
20241007,174700,10855116200,20650,20650,20650,20650,0
|
|
20241007,174600,10855116200,20650,20650,20650,20650,0
|
|
20241007,174500,10855116200,20650,20650,20650,20650,0
|
|
20241007,174400,10855116200,20650,20650,20650,20650,0
|
|
20241007,174300,10855116200,20650,20650,20650,20650,0
|
|
20241007,174200,10855116200,20650,20650,20650,20650,0
|
|
20241007,174100,10855116200,20650,20650,20650,20650,0
|
|
20241007,174000,10855116200,20650,20650,20650,20650,0
|
|
20241007,173900,10855116200,20650,20650,20650,20650,0
|
|
20241007,173800,10855116200,20650,20650,20650,20650,0
|
|
20241007,173700,10855116200,20650,20650,20650,20650,0
|
|
20241007,173600,10855116200,20650,20650,20650,20650,0
|
|
20241007,173500,10855116200,20650,20650,20650,20650,0
|
|
20241007,173400,10855116200,20650,20650,20650,20650,0
|
|
20241007,173300,10855116200,20650,20650,20650,20650,0
|
|
20241007,173200,10855116200,20650,20650,20650,20650,0
|
|
20241007,173100,10855116200,20650,20650,20650,20650,0
|
|
20241007,173000,10855116200,20650,20650,20650,20650,0
|
|
20241007,172900,10855116200,20650,20650,20650,20650,0
|
|
20241007,172800,10855116200,20650,20650,20650,20650,0
|
|
20241007,172700,10855116200,20650,20650,20650,20650,11528
|
|
20241007,172600,10855116200,20650,20650,20650,20650,0
|
|
20241007,172500,10855116200,20650,20650,20650,20650,0
|
|
20241007,172400,10855116200,20650,20650,20650,20650,0
|
|
20241007,172300,10855116200,20650,20650,20650,20650,0
|
|
20241007,172200,10855116200,20650,20650,20650,20650,0
|
|
20241007,172100,10855116200,20650,20650,20650,20650,0
|
|
20241007,172000,10855116200,20650,20650,20650,20650,0
|
|
20241007,171900,10855116200,20650,20650,20650,20650,0
|
|
20241007,171800,10855116200,20650,20650,20650,20650,0
|
|
20241007,171700,10855116200,20650,20650,20650,20650,0
|
|
20241007,171600,10855116200,20650,20650,20650,20650,0
|
|
20241007,171500,10855116200,20650,20650,20650,20650,0
|
|
20241007,171400,10855116200,20650,20650,20650,20650,0
|
|
20241007,171300,10855116200,20650,20650,20650,20650,0
|
|
20241007,171200,10855116200,20650,20650,20650,20650,0
|
|
20241007,171100,10855116200,20650,20650,20650,20650,0
|
|
20241007,171000,10855116200,20650,20650,20650,20650,0
|
|
20241007,170900,10855116200,20650,20650,20650,20650,0
|
|
20241007,170800,10855116200,20650,20650,20650,20650,0
|
|
20241007,170700,10855116200,20650,20650,20650,20650,0
|
|
20241007,170600,10855116200,20650,20650,20650,20650,0
|
|
20241007,170500,10855116200,20650,20650,20650,20650,0
|
|
20241007,170400,10855116200,20650,20650,20650,20650,0
|
|
20241007,170300,10855116200,20650,20650,20650,20650,0
|
|
20241007,170200,10855116200,20650,20650,20650,20650,0
|
|
20241007,170100,10855116200,20650,20650,20650,20650,0
|
|
20241007,170000,10855116200,20650,20650,20650,20650,0
|
|
20241007,165900,10855116200,20650,20650,20650,20650,0
|
|
20241007,165800,10855116200,20650,20650,20650,20650,0
|
|
20241007,165700,10855116200,20650,20650,20650,20650,11528
|
|
20241007,165600,10855116200,20650,20650,20650,20650,0
|
|
20241007,165500,10855116200,20650,20650,20650,20650,0
|
|
20241007,165400,10855116200,20650,20650,20650,20650,0
|
|
20241007,165300,10855116200,20650,20650,20650,20650,0
|
|
20241007,165200,10855116200,20650,20650,20650,20650,0
|
|
20241007,165100,10855116200,20650,20650,20650,20650,0
|
|
20241007,165000,10855116200,20650,20650,20650,20650,0
|
|
20241007,164900,10855116200,20650,20650,20650,20650,0
|
|
20241007,164800,10855116200,20650,20650,20650,20650,0
|
|
20241007,164700,10855116200,20650,20650,20650,20650,0
|
|
20241007,164600,10855116200,20650,20650,20650,20650,0
|
|
20241007,164500,10855116200,20650,20650,20650,20650,0
|
|
20241007,164400,10855116200,20650,20650,20650,20650,0
|
|
20241007,164300,10855116200,20650,20650,20650,20650,0
|
|
20241007,164200,10855116200,20650,20650,20650,20650,0
|
|
20241007,164100,10855116200,20650,20650,20650,20650,0
|
|
20241007,164000,10855116200,20650,20650,20650,20650,0
|
|
20241007,163900,10855116200,20650,20650,20650,20650,0
|
|
20241007,163800,10855116200,20650,20650,20650,20650,0
|
|
20241007,163700,10855116200,20650,20650,20650,20650,0
|
|
20241007,163600,10855116200,20650,20650,20650,20650,0
|
|
20241007,163500,10855116200,20650,20650,20650,20650,0
|
|
20241007,163400,10855116200,20650,20650,20650,20650,0
|
|
20241007,163300,10855116200,20650,20650,20650,20650,0
|
|
20241007,163200,10855116200,20650,20650,20650,20650,0
|
|
20241007,163100,10855116200,20650,20650,20650,20650,0
|
|
20241007,163000,10855116200,20650,20650,20650,20650,0
|
|
20241007,162900,10855116200,20650,20650,20650,20650,0
|
|
20241007,162800,10855116200,20650,20650,20650,20650,0
|
|
20241007,162700,10855116200,20650,20650,20650,20650,11528
|
|
20241007,162600,10855116200,20650,20650,20650,20650,0
|
|
20241007,162500,10855116200,20650,20650,20650,20650,0
|
|
20241007,162400,10855116200,20650,20650,20650,20650,0
|
|
20241007,162300,10855116200,20650,20650,20650,20650,0
|
|
20241007,162200,10855116200,20650,20650,20650,20650,0
|
|
20241007,162100,10855116200,20650,20650,20650,20650,0
|
|
20241007,162000,10855116200,20650,20650,20650,20650,0
|
|
20241007,161900,10855116200,20650,20650,20650,20650,0
|
|
20241007,161800,10855116200,20650,20650,20650,20650,0
|
|
20241007,161700,10855116200,20650,20650,20650,20650,0
|
|
20241007,161600,10855116200,20650,20650,20650,20650,0
|
|
20241007,161500,10855116200,20650,20650,20650,20650,0
|
|
20241007,161400,10855116200,20650,20650,20650,20650,0
|
|
20241007,161300,10855116200,20650,20650,20650,20650,0
|
|
20241007,161200,10855116200,20650,20650,20650,20650,0
|
|
20241007,161100,10855116200,20650,20650,20650,20650,0
|
|
20241007,161000,10855116200,20650,20650,20650,20650,0
|
|
20241007,160900,10855116200,20650,20650,20650,20650,0
|
|
20241007,160800,10855116200,20650,20650,20650,20650,0
|
|
20241007,160700,10855116200,20650,20650,20650,20650,0
|
|
20241007,160600,10855116200,20650,20650,20650,20650,0
|
|
20241007,160500,10855116200,20650,20650,20650,20650,0
|
|
20241007,160400,10855116200,20650,20650,20650,20650,0
|
|
20241007,160300,10855116200,20650,20650,20650,20650,0
|
|
20241007,160200,10855116200,20650,20650,20650,20650,0
|
|
20241007,160100,10855116200,20650,20650,20650,20650,0
|
|
20241007,160000,10855116200,20650,20650,20650,20650,0
|
|
20241007,155900,10855116200,20650,20650,20650,20650,0
|
|
20241007,155800,10855116200,20650,20650,20650,20650,0
|
|
20241007,155700,10855116200,20650,20650,20650,20650,11528
|
|
20241007,155600,10855116200,20650,20650,20650,20650,0
|
|
20241007,155500,10855116200,20650,20650,20650,20650,0
|
|
20241007,155400,10855116200,20650,20650,20650,20650,0
|
|
20241007,155300,10855116200,20650,20650,20650,20650,0
|
|
20241007,155200,10855116200,20650,20650,20650,20650,0
|
|
20241007,155100,10855116200,20650,20650,20650,20650,0
|
|
20241007,155000,10855116200,20650,20650,20650,20650,0
|
|
20241007,154900,10855116200,20650,20650,20650,20650,0
|
|
20241007,154800,10855116200,20650,20650,20650,20650,0
|
|
20241007,154700,10855116200,20650,20650,20650,20650,0
|
|
20241007,154600,10855116200,20650,20650,20650,20650,0
|
|
20241007,154500,10855116200,20650,20650,20650,20650,0
|
|
20241007,154400,10855116200,20650,20650,20650,20650,0
|
|
20241007,154300,10855116200,20650,20650,20650,20650,0
|
|
20241007,154200,10855116200,20650,20650,20650,20650,0
|
|
20241007,154100,10855116200,20650,20650,20650,20650,0
|
|
20241007,154000,10855116200,20650,20650,20650,20650,0
|
|
20241007,153900,10855116200,20650,20650,20650,20650,0
|
|
20241007,153800,10855116200,20650,20650,20650,20650,0
|
|
20241007,153700,10855116200,20650,20650,20650,20650,0
|
|
20241007,153600,10855116200,20650,20650,20650,20650,0
|
|
20241007,153500,10855116200,20650,20650,20650,20650,0
|
|
20241007,153400,10855116200,20650,20650,20650,20650,0
|
|
20241007,153300,10855116200,20650,20650,20650,20650,0
|
|
20241007,153200,10855116200,20650,20650,20650,20650,0
|
|
20241007,153100,10855116200,20650,20650,20650,20650,0
|
|
20241007,153000,10855116200,20650,20650,20650,20650,11528
|
|
20241007,152900,10617063000,20550,20550,20550,20550,0
|
|
20241007,152800,10617063000,20550,20550,20550,20550,0
|
|
20241007,152700,10617063000,20550,20550,20550,20550,0
|
|
20241007,152600,10617063000,20550,20550,20550,20550,0
|
|
20241007,152500,10617063000,20550,20550,20550,20550,0
|
|
20241007,152400,10617063000,20550,20550,20550,20550,0
|
|
20241007,152300,10617063000,20550,20550,20550,20550,0
|
|
20241007,152200,10617063000,20550,20550,20550,20550,0
|
|
20241007,152100,10617063000,20550,20550,20550,20550,0
|
|
20241007,152000,10617063000,20550,20550,20550,20550,0
|
|
20241007,151900,10617063000,20550,20500,20600,20450,2063
|
|
20241007,151800,10574665000,20500,20600,20600,20450,1745
|
|
20241007,151700,10538886600,20600,20500,20600,20500,737
|
|
20241007,151600,10523741050,20550,20500,20550,20450,2263
|
|
20241007,151500,10477316100,20500,20450,20500,20450,1057
|
|
20241007,151400,10455664000,20500,20500,20500,20450,1016
|
|
20241007,151300,10434848850,20500,20550,20550,20450,839
|
|
20241007,151200,10417660700,20500,20550,20550,20500,360
|
|
20241007,151100,10410267800,20450,20550,20550,20450,943
|
|
20241007,151000,10390937900,20500,20500,20550,20450,2532
|
|
20241007,150900,10339024200,20500,20500,20500,20450,235
|
|
20241007,150800,10334211300,20450,20500,20500,20450,1183
|
|
20241007,150700,10309982450,20500,20500,20500,20450,2864
|
|
20241007,150600,10251277250,20500,20500,20500,20450,1195
|
|
20241007,150500,10226809650,20500,20450,20500,20450,291
|
|
20241007,150400,10220846300,20450,20500,20500,20450,851
|
|
20241007,150300,10203420250,20500,20500,20500,20450,849
|
|
20241007,150200,10186023500,20500,20500,20550,20450,11316
|
|
20241007,150100,9954557650,20550,20500,20550,20500,566
|
|
20241007,150000,9942934950,20500,20500,20550,20450,1320
|
|
20241007,145900,9915861700,20500,20450,20550,20450,3963
|
|
20241007,145800,9834656700,20450,20550,20550,20450,2118
|
|
20241007,145700,9791224450,20550,20500,20550,20500,689
|
|
20241007,145600,9777097150,20500,20500,20550,20500,1766
|
|
20241007,145500,9740868150,20500,20500,20550,20500,1336
|
|
20241007,145400,9713458250,20500,20500,20550,20500,1318
|
|
20241007,145300,9686417750,20500,20500,20550,20500,5337
|
|
20241007,145200,9576979750,20500,20550,20550,20500,1129
|
|
20241007,145100,9553799500,20550,20550,20550,20500,1621
|
|
20241007,145000,9520530950,20500,20550,20550,20500,1572
|
|
20241007,144900,9488275800,20500,20500,20550,20500,1354
|
|
20241007,144800,9460494800,20550,20550,20550,20500,677
|
|
20241007,144700,9446607800,20500,20500,20550,20500,2443
|
|
20241007,144600,9396458350,20550,20550,20550,20500,1243
|
|
20241007,144500,9370955650,20550,20550,20550,20500,750
|
|
20241007,144400,9355577450,20500,20500,20550,20500,1698
|
|
20241007,144300,9320738700,20550,20500,20550,20500,1310
|
|
20241007,144200,9293859950,20550,20500,20550,20500,1002
|
|
20241007,144100,9273315250,20500,20500,20550,20500,1111
|
|
20241007,144000,9250526250,20500,20550,20550,20500,1209
|
|
20241007,143900,9225710350,20500,20500,20550,20500,947
|
|
20241007,143800,9206291750,20550,20500,20550,20500,1509
|
|
20241007,143700,9175343450,20500,20500,20550,20500,1128
|
|
20241007,143600,9152200150,20500,20500,20550,20500,1619
|
|
20241007,143500,9118997350,20550,20550,20550,20450,1236
|
|
20241007,143400,9093658650,20550,20550,20550,20500,1298
|
|
20241007,143300,9067030450,20550,20500,20550,20500,783
|
|
20241007,143200,9050972650,20550,20500,20550,20500,1497
|
|
20241007,143100,9020262900,20500,20550,20550,20500,1318
|
|
20241007,143000,8993213700,20500,20550,20550,20500,815
|
|
20241007,142900,8976500900,20500,20550,20550,20500,1844
|
|
20241007,142800,8938664200,20500,20550,20550,20500,640
|
|
20241007,142700,8925537850,20500,20500,20550,20500,1889
|
|
20241007,142600,8886792750,20500,20500,20550,20500,2145
|
|
20241007,142500,8842788350,20500,20550,20550,20500,1814
|
|
20241007,142400,8805587950,20500,20500,20550,20500,1217
|
|
20241007,142300,8780615050,20500,20500,20550,20500,1846
|
|
20241007,142200,8742745000,20500,20550,20600,20500,547
|
|
20241007,142100,8731519000,20600,20500,20600,20500,1141
|
|
20241007,142000,8708084800,20550,20600,20600,20500,1597
|
|
20241007,141900,8675255600,20550,20550,20600,20550,1082
|
|
20241007,141800,8653013350,20600,20550,20600,20550,1194
|
|
20241007,141700,8628450900,20550,20550,20600,20550,1437
|
|
20241007,141600,8598901850,20550,20600,20600,20550,764
|
|
20241007,141500,8583194650,20600,20550,20600,20550,1332
|
|
20241007,141400,8555803600,20550,20600,20650,20550,2533
|
|
20241007,141300,8503690300,20550,20650,20650,20550,1379
|
|
20241007,141200,8475331000,20650,20600,20650,20550,1408
|
|
20241007,141100,8446373650,20600,20600,20650,20550,1303
|
|
20241007,141000,8419572750,20550,20650,20650,20550,1284
|
|
20241007,140900,8393151350,20650,20600,20650,20600,1382
|
|
20241007,140800,8364650750,20600,20600,20650,20600,1675
|
|
20241007,140700,8330129200,20600,20650,20650,20550,1743
|
|
20241007,140600,8294171400,20550,20650,20650,20550,1372
|
|
20241007,140500,8265909900,20600,20650,20650,20550,1704
|
|
20241007,140400,8230827150,20600,20650,20650,20600,710
|
|
20241007,140300,8216200200,20650,20600,20650,20600,1170
|
|
20241007,140200,8192073200,20600,20600,20650,20550,1291
|
|
20241007,140100,8165505650,20650,20650,20650,20550,713
|
|
20241007,140000,8150840200,20600,20650,20650,20600,1402
|
|
20241007,135900,8121954250,20650,20650,20650,20600,1109
|
|
20241007,135800,8099085950,20600,20700,20700,20600,869
|
|
20241007,135700,8081176000,20700,20650,20700,20600,1278
|
|
20241007,135600,8054824350,20650,20650,20650,20600,1372
|
|
20241007,135500,8026539150,20600,20650,20650,20600,1634
|
|
20241007,135400,7992872550,20650,20600,20650,20600,1587
|
|
20241007,135300,7960152500,20600,20650,20700,20600,1706
|
|
20241007,135200,7924975200,20600,20650,20700,20600,1622
|
|
20241007,135100,7891474250,20700,20650,20700,20600,1131
|
|
20241007,135000,7868095500,20650,20700,20700,20600,5333
|
|
20241007,134900,7757977150,20650,20700,20700,20650,1411
|
|
20241007,134800,7728814150,20700,20700,20700,20650,1195
|
|
20241007,134700,7704109850,20700,20700,20700,20650,1677
|
|
20241007,134600,7669450300,20650,20650,20750,20650,2030
|
|
20241007,134500,7627463650,20700,20750,20750,20650,1700
|
|
20241007,134400,7592317500,20750,20750,20750,20700,1443
|
|
20241007,134300,7562438950,20750,20750,20750,20700,973
|
|
20241007,134200,7542268850,20750,20650,20750,20600,3316
|
|
20241007,134100,7473638100,20650,20650,20700,20650,671
|
|
20241007,134000,7459770400,20700,20650,20700,20600,2444
|
|
20241007,133900,7409270000,20700,20650,20700,20600,914
|
|
20241007,133800,7390382750,20650,20650,20700,20600,861
|
|
20241007,133700,7372593850,20650,20700,20700,20600,2135
|
|
20241007,133600,7328496350,20700,20650,20700,20600,4117
|
|
20241007,133500,7243461550,20600,20600,20650,20550,470
|
|
20241007,133400,7233785400,20600,20650,20650,20600,832
|
|
20241007,133300,7216623000,20650,20550,20650,20550,2180
|
|
20241007,133200,7171686500,20600,20550,20650,20550,1379
|
|
20241007,133100,7143266950,20600,20650,20650,20600,873
|
|
20241007,133000,7125268000,20600,20550,20650,20550,1240
|
|
20241007,132900,7099721850,20600,20550,20600,20550,503
|
|
20241007,132800,7089376050,20550,20550,20600,20550,778
|
|
20241007,132700,7073370450,20600,20550,20600,20550,937
|
|
20241007,132600,7054092000,20550,20550,20600,20550,579
|
|
20241007,132500,7042176900,20600,20600,20600,20550,934
|
|
20241007,132400,7022969550,20600,20550,20650,20550,3464
|
|
20241007,132300,6951619250,20550,20500,20600,20500,490
|
|
20241007,132200,6941547750,20600,20500,20600,20500,1672
|
|
20241007,132100,6907192700,20550,20500,20550,20500,943
|
|
20241007,132000,6887839450,20500,20500,20550,20500,922
|
|
20241007,131900,6868933650,20550,20550,20550,20500,1151
|
|
20241007,131800,6845309800,20550,20500,20550,20500,425
|
|
20241007,131700,6836585100,20500,20500,20550,20500,397
|
|
20241007,131600,6828440450,20500,20500,20550,20500,1431
|
|
20241007,131500,6799094700,20500,20500,20550,20500,939
|
|
20241007,131400,6779838500,20500,20550,20600,20500,3919
|
|
20241007,131300,6699480650,20550,20500,20550,20500,2221
|
|
20241007,131200,6653878900,20550,20550,20550,20500,904
|
|
20241007,131100,6635337700,20500,20500,20550,20500,500
|
|
20241007,131000,6625081450,20500,20550,20550,20500,719
|
|
20241007,130900,6610333000,20550,20500,20550,20500,707
|
|
20241007,130800,6595824900,20550,20550,20550,20500,396
|
|
20241007,130700,6587705750,20500,20500,20550,20500,679
|
|
20241007,130600,6573780700,20550,20550,20550,20500,335
|
|
20241007,130500,6566898900,20550,20500,20550,20500,675
|
|
20241007,130400,6553047800,20500,20550,20550,20500,688
|
|
20241007,130300,6538937750,20550,20500,20550,20500,445
|
|
20241007,130200,6529805550,20500,20550,20550,20500,1953
|
|
20241007,130100,6489691850,20500,20550,20550,20450,701
|
|
20241007,130000,6475315750,20550,20500,20550,20500,608
|
|
20241007,125900,6462846600,20500,20550,20550,20500,3304
|
|
20241007,125800,6395100700,20550,20500,20550,20500,360
|
|
20241007,125700,6387717200,20500,20500,20550,20500,455
|
|
20241007,125600,6378388000,20550,20550,20600,20500,3150
|
|
20241007,125500,6313649000,20600,20550,20600,20550,648
|
|
20241007,125400,6300319800,20550,20600,20600,20550,550
|
|
20241007,125300,6289011700,20550,20550,20600,20500,1165
|
|
20241007,125200,6265080650,20550,20550,20600,20550,932
|
|
20241007,125100,6245918400,20550,20600,20600,20550,342
|
|
20241007,125000,6238881450,20600,20550,20600,20550,863
|
|
20241007,124900,6221141050,20600,20550,20600,20550,508
|
|
20241007,124800,6210691250,20550,20550,20600,20550,347
|
|
20241007,124700,6203558100,20550,20550,20600,20550,1032
|
|
20241007,124600,6182335900,20600,20550,20600,20550,415
|
|
20241007,124500,6173801000,20600,20600,20650,20550,1312
|
|
20241007,124400,6146769300,20650,20600,20650,20600,258
|
|
20241007,124300,6141454250,20650,20600,20650,20600,524
|
|
20241007,124200,6130649000,20600,20600,20650,20550,1192
|
|
20241007,124100,6106089200,20600,20550,20650,20550,1111
|
|
20241007,124000,6083200850,20550,20650,20650,20550,521
|
|
20241007,123900,6072486650,20600,20600,20650,20600,565
|
|
20241007,123800,6060843350,20600,20550,20600,20550,1260
|
|
20241007,123700,6034914200,20550,20600,20600,20550,444
|
|
20241007,123600,6025783300,20600,20600,20600,20550,355
|
|
20241007,123500,6018484150,20550,20550,20600,20550,1316
|
|
20241007,123400,5991421600,20600,20650,20650,20550,1011
|
|
20241007,123300,5970602900,20600,20600,20650,20550,331
|
|
20241007,123200,5963784750,20600,20600,20650,20550,428
|
|
20241007,123100,5954957950,20650,20600,20650,20600,1904
|
|
20241007,123000,5915730050,20650,20600,20650,20600,805
|
|
20241007,122900,5899135450,20650,20600,20650,20600,525
|
|
20241007,122800,5888314050,20600,20600,20650,20600,417
|
|
20241007,122700,5879716900,20650,20650,20650,20600,3280
|
|
20241007,122600,5812027300,20700,20700,20700,20650,280
|
|
20241007,122500,5806239850,20650,20650,20700,20650,716
|
|
20241007,122400,5791444350,20700,20700,20700,20650,197
|
|
20241007,122300,5787370850,20650,20700,20700,20650,1054
|
|
20241007,122200,5765596400,20700,20700,20700,20650,294
|
|
20241007,122100,5759513350,20700,20700,20700,20650,784
|
|
20241007,122000,5743296000,20650,20650,20700,20650,963
|
|
20241007,121900,5723400850,20700,20700,20700,20650,1362
|
|
20241007,121800,5695227450,20700,20650,20700,20650,2157
|
|
20241007,121700,5650676550,20600,20650,20650,20600,441
|
|
20241007,121600,5641585150,20650,20600,20650,20600,526
|
|
20241007,121500,5630745900,20600,20650,20650,20550,982
|
|
20241007,121400,5610500250,20600,20650,20650,20600,374
|
|
20241007,121300,5602792750,20650,20600,20650,20600,503
|
|
20241007,121200,5592426700,20650,20650,20650,20600,652
|
|
20241007,121100,5578981500,20600,20600,20650,20600,656
|
|
20241007,121000,5565464350,20600,20600,20650,20600,730
|
|
20241007,120900,5550421400,20600,20600,20650,20600,495
|
|
20241007,120800,5540217700,20600,20650,20650,20600,898
|
|
20241007,120700,5521697300,20650,20650,20650,20600,728
|
|
20241007,120600,5506693400,20600,20650,20700,20600,388
|
|
20241007,120500,5498694950,20600,20650,20700,20600,1339
|
|
20241007,120400,5471058000,20700,20700,20700,20650,348
|
|
20241007,120300,5463856800,20700,20650,20700,20650,647
|
|
20241007,120200,5450491550,20700,20700,20700,20650,349
|
|
20241007,120100,5443277450,20700,20650,20700,20650,632
|
|
20241007,120000,5430221950,20700,20650,20700,20600,474
|
|
20241007,115900,5420430800,20700,20600,20700,20600,1311
|
|
20241007,115800,5393381750,20600,20600,20650,20600,572
|
|
20241007,115700,5381588250,20650,20600,20650,20600,708
|
|
20241007,115600,5366997350,20600,20600,20700,20600,850
|
|
20241007,115500,5349469900,20600,20650,20700,20600,1160
|
|
20241007,115400,5325543900,20650,20650,20700,20600,1029
|
|
20241007,115300,5304320400,20650,20650,20700,20600,621
|
|
20241007,115200,5291498950,20650,20700,20700,20600,594
|
|
20241007,115100,5279221850,20700,20600,20700,20600,511
|
|
20241007,115000,5268690550,20650,20700,20700,20600,906
|
|
20241007,114900,5250008000,20650,20650,20700,20600,229
|
|
20241007,114800,5245279400,20700,20650,20700,20600,512
|
|
20241007,114700,5234697500,20650,20600,20700,20600,742
|
|
20241007,114600,5219389550,20650,20650,20700,20600,778
|
|
20241007,114500,5203331400,20700,20600,20700,20600,1060
|
|
20241007,114400,5181470050,20600,20650,20700,20600,497
|
|
20241007,114300,5171218150,20650,20650,20650,20600,642
|
|
20241007,114200,5157977000,20650,20700,20700,20600,507
|
|
20241007,114100,5147521250,20650,20600,20650,20600,848
|
|
20241007,114000,5130027750,20650,20600,20650,20600,700
|
|
20241007,113900,5115591950,20700,20650,20700,20600,1390
|
|
20241007,113800,5086896150,20700,20700,20700,20600,330
|
|
20241007,113700,5080074550,20700,20650,20700,20600,916
|
|
20241007,113600,5061161150,20700,20700,20700,20600,317
|
|
20241007,113500,5054609150,20650,20600,20700,20600,1058
|
|
20241007,113400,5032759650,20650,20650,20700,20650,541
|
|
20241007,113300,5021586200,20700,20700,20700,20650,414
|
|
20241007,113200,5013028700,20700,20700,20700,20650,494
|
|
20241007,113100,5002819950,20650,20650,20700,20650,469
|
|
20241007,113000,4993122850,20700,20650,20700,20650,841
|
|
20241007,112900,4975750500,20700,20700,20700,20650,524
|
|
20241007,112800,4964920100,20700,20700,20700,20650,691
|
|
20241007,112700,4950631100,20700,20700,20700,20650,496
|
|
20241007,112600,4940384600,20700,20700,20700,20650,725
|
|
20241007,112500,4925402800,20650,20650,20700,20600,1084
|
|
20241007,112400,4902983500,20700,20650,20700,20650,808
|
|
20241007,112300,4886291300,20700,20650,20700,20650,256
|
|
20241007,112200,4881000400,20700,20700,20700,20600,731
|
|
20241007,112100,4865897500,20700,20650,20700,20650,464
|
|
20241007,112000,4856302750,20700,20600,20700,20600,1165
|
|
20241007,111900,4832273650,20600,20650,20650,20600,704
|
|
20241007,111800,4817764750,20650,20650,20650,20600,624
|
|
20241007,111700,4804896600,20650,20600,20650,20600,499
|
|
20241007,111600,4794607500,20600,20600,20650,20600,398
|
|
20241007,111500,4786404100,20600,20600,20650,20550,869
|
|
20241007,111400,4768495400,20600,20600,20650,20600,512
|
|
20241007,111300,4757942650,20650,20650,20700,20600,477
|
|
20241007,111200,4748096250,20600,20650,20650,20600,725
|
|
20241007,111100,4733152050,20700,20650,20700,20650,968
|
|
20241007,111000,4713125350,20700,20650,20700,20650,938
|
|
20241007,110900,4693752650,20700,20650,20700,20600,870
|
|
20241007,110800,4675793100,20600,20650,20650,20600,654
|
|
20241007,110700,4662306450,20650,20650,20650,20600,365
|
|
20241007,110600,4654776100,20650,20650,20650,20600,613
|
|
20241007,110500,4642140750,20600,20650,20650,20600,1064
|
|
20241007,110400,4620194700,20600,20600,20650,20600,636
|
|
20241007,110300,4607081050,20600,20550,20650,20550,511
|
|
20241007,110200,4596551700,20550,20650,20650,20550,579
|
|
20241007,110100,4584639250,20550,20600,20650,20550,1229
|
|
20241007,110000,4559321300,20600,20650,20650,20550,1246
|
|
20241007,105900,4533674850,20600,20600,20650,20550,923
|
|
20241007,105800,4514656150,20600,20550,20600,20550,712
|
|
20241007,105700,4500010650,20550,20550,20600,20500,1913
|
|
20241007,105600,4460718550,20550,20550,20550,20500,465
|
|
20241007,105500,4451175100,20550,20500,20550,20500,718
|
|
20241007,105400,4436442000,20500,20500,20550,20500,996
|
|
20241007,105300,4416007250,20550,20500,20550,20500,677
|
|
20241007,105200,4402117400,20500,20500,20550,20500,497
|
|
20241007,105100,4391917150,20550,20550,20550,20500,891
|
|
20241007,105000,4373637050,20500,20550,20600,20500,1221
|
|
20241007,104900,4348596400,20600,20550,20600,20550,437
|
|
20241007,104800,4339603350,20600,20600,20600,20500,701
|
|
20241007,104700,4325185650,20600,20600,20600,20550,290
|
|
20241007,104600,4319214500,20550,20600,20600,20550,1382
|
|
20241007,104500,4290783800,20600,20550,20600,20500,1679
|
|
20241007,104400,4256283250,20600,20550,20600,20550,582
|
|
20241007,104300,4244307050,20550,20550,20600,20550,728
|
|
20241007,104200,4229339700,20550,20600,20600,20500,881
|
|
20241007,104100,4211231900,20500,20550,20600,20500,2328
|
|
20241007,104000,4163424350,20500,20500,20550,20500,692
|
|
20241007,103900,4149232050,20550,20500,20550,20500,663
|
|
20241007,103800,4135635300,20550,20500,20550,20500,984
|
|
20241007,103700,4115450250,20550,20500,20550,20500,952
|
|
20241007,103600,4095929200,20550,20500,20550,20500,826
|
|
20241007,103500,4078994000,20500,20550,20600,20500,2814
|
|
20241007,103400,4021259650,20550,20550,20600,20550,1191
|
|
20241007,103300,3996769650,20550,20650,20650,20550,1038
|
|
20241007,103200,3975404350,20600,20600,20650,20550,972
|
|
20241007,103100,3955388450,20600,20700,20700,20600,696
|
|
20241007,103000,3941037550,20700,20600,20700,20600,977
|
|
20241007,102900,3920903100,20650,20650,20700,20600,2131
|
|
20241007,102800,3876908350,20650,20650,20650,20600,993
|
|
20241007,102700,3856442950,20650,20650,20650,20600,287
|
|
20241007,102600,3850523000,20600,20600,20700,20600,1042
|
|
20241007,102500,3829012550,20650,20650,20700,20600,1373
|
|
20241007,102400,3800707200,20650,20650,20700,20650,996
|
|
20241007,102300,3780133900,20650,20700,20700,20650,2114
|
|
20241007,102200,3736381200,20650,20650,20700,20600,3165
|
|
20241007,102100,3671021100,20650,20600,20650,20600,1020
|
|
20241007,102000,3650002550,20600,20600,20650,20550,875
|
|
20241007,101900,3631975450,20650,20600,20650,20600,1482
|
|
20241007,101800,3601445450,20650,20600,20650,20600,380
|
|
20241007,101700,3593606700,20650,20600,20650,20600,814
|
|
20241007,101600,3576826950,20650,20600,20650,20600,687
|
|
20241007,101500,3562665200,20600,20600,20650,20600,527
|
|
20241007,101400,3551802550,20650,20550,20650,20550,1928
|
|
20241007,101300,3512088650,20550,20600,20600,20550,973
|
|
20241007,101200,3492059000,20650,20650,20650,20600,496
|
|
20241007,101100,3481826300,20600,20600,20650,20600,673
|
|
20241007,101000,3467956500,20650,20550,20650,20550,1689
|
|
20241007,100900,3433178600,20550,20600,20600,20550,868
|
|
20241007,100800,3415328650,20650,20550,20650,20500,1401
|
|
20241007,100700,3386477450,20550,20500,20600,20500,1119
|
|
20241007,100600,3363485500,20500,20550,20550,20500,606
|
|
20241007,100500,3351049800,20550,20500,20550,20500,1645
|
|
20241007,100400,3317261000,20500,20500,20550,20500,677
|
|
20241007,100300,3303375600,20500,20500,20550,20500,590
|
|
20241007,100200,3291275800,20500,20500,20550,20500,608
|
|
20241007,100100,3278803850,20500,20500,20550,20500,1563
|
|
20241007,100000,3246753600,20500,20500,20550,20500,584
|
|
20241007,095900,3234779850,20550,20550,20600,20550,800
|
|
20241007,095800,3218335050,20600,20500,20600,20500,568
|
|
20241007,095700,3206664500,20500,20500,20600,20500,2055
|
|
20241007,095600,3164458000,20550,20550,20600,20500,530
|
|
20241007,095500,3153566100,20600,20650,20650,20550,2123
|
|
20241007,095400,3109929150,20650,20600,20650,20550,1505
|
|
20241007,095300,3078913500,20600,20600,20650,20550,2324
|
|
20241007,095200,3031050250,20600,20600,20600,20550,1722
|
|
20241007,095100,2995586550,20600,20600,20600,20550,1387
|
|
20241007,095000,2967026800,20600,20600,20650,20550,1493
|
|
20241007,094900,2936284150,20550,20550,20650,20500,4317
|
|
20241007,094800,2847477300,20550,20450,20550,20450,1207
|
|
20241007,094700,2822741200,20500,20450,20500,20450,795
|
|
20241007,094600,2806471000,20450,20500,20500,20450,2046
|
|
20241007,094500,2764568350,20500,20400,20500,20400,1252
|
|
20241007,094400,2738979050,20400,20400,20450,20400,746
|
|
20241007,094300,2723751850,20400,20400,20400,20350,864
|
|
20241007,094200,2706144650,20400,20350,20400,20350,663
|
|
20241007,094100,2692644900,20400,20350,20400,20300,1803
|
|
20241007,094000,2655961200,20300,20350,20350,20300,871
|
|
20241007,093900,2638268050,20350,20300,20350,20300,633
|
|
20241007,093800,2625409950,20300,20350,20350,20300,601
|
|
20241007,093700,2613199500,20350,20300,20350,20300,1491
|
|
20241007,093600,2582884800,20300,20300,20350,20300,2313
|
|
20241007,093500,2535926600,20300,20300,20400,20300,3161
|
|
20241007,093400,2471703800,20350,20250,20350,20250,2819
|
|
20241007,093300,2414477950,20300,20300,20300,20250,2910
|
|
20241007,093200,2355541700,20300,20350,20350,20250,24053
|
|
20241007,093100,1867141400,20400,20400,20400,20350,998
|
|
20241007,093000,1846817450,20400,20350,20400,20350,1015
|
|
20241007,092900,1826153800,20350,20400,20450,20350,1621
|
|
20241007,092800,1793092250,20400,20400,20450,20400,1331
|
|
20241007,092700,1765932350,20400,20400,20450,20400,3734
|
|
20241007,092600,1689734000,20400,20400,20450,20400,1311
|
|
20241007,092500,1662989050,20400,20400,20450,20350,2501
|
|
20241007,092400,1611985000,20400,20450,20450,20400,3458
|
|
20241007,092300,1541438700,20450,20500,20500,20400,1215
|
|
20241007,092200,1516595500,20450,20500,20500,20400,4314
|
|
20241007,092100,1428345200,20500,20450,20500,20400,3869
|
|
20241007,092000,1349254600,20450,20600,20600,20450,3182
|
|
20241007,091900,1284048150,20500,20600,20600,20500,3419
|
|
20241007,091800,1213683550,20600,20600,20600,20550,862
|
|
20241007,091700,1195938150,20550,20550,20550,20550,2511
|
|
20241007,091600,1144337100,20600,20550,20600,20500,3838
|
|
20241007,091500,1065571850,20550,20650,20650,20550,13183
|
|
20241007,091400,793571400,20650,20700,20700,20650,2777
|
|
20241007,091300,736177800,20700,20700,20750,20700,1391
|
|
20241007,091200,707381450,20700,20800,20800,20700,1093
|
|
20241007,091100,684699300,20750,20750,20800,20750,284
|
|
20241007,091000,678798600,20750,20800,20800,20750,942
|
|
20241007,090900,659247600,20750,20650,20800,20650,1618
|
|
20241007,090800,625779950,20600,20750,20750,20600,12574
|
|
20241007,090700,365126850,20800,20750,20850,20700,1583
|
|
20241007,090600,332264700,20700,20750,20750,20700,703
|
|
20241007,090500,317692250,20750,20800,20800,20750,973
|
|
20241007,090400,297476750,20800,20750,20850,20750,395
|
|
20241007,090300,289260450,20700,20850,20900,20700,2388
|
|
20241007,090200,239571000,20850,20900,20950,20850,1168
|
|
20241007,090100,215168900,21000,21000,21050,20950,1934
|
|
20241007,090000,174607550,21000,21000,21150,20900,8244
|