751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,212800,329366600,46500,46500,46500,46500,102
|
|
20241007,212700,329366600,46500,46500,46500,46500,0
|
|
20241007,212600,329366600,46500,46500,46500,46500,0
|
|
20241007,212500,329366600,46500,46500,46500,46500,0
|
|
20241007,212400,329366600,46500,46500,46500,46500,0
|
|
20241007,212300,329366600,46500,46500,46500,46500,0
|
|
20241007,212200,329366600,46500,46500,46500,46500,0
|
|
20241007,212100,329366600,46500,46500,46500,46500,0
|
|
20241007,212000,329366600,46500,46500,46500,46500,0
|
|
20241007,211900,329366600,46500,46500,46500,46500,0
|
|
20241007,211800,329366600,46500,46500,46500,46500,0
|
|
20241007,211700,329366600,46500,46500,46500,46500,0
|
|
20241007,211600,329366600,46500,46500,46500,46500,0
|
|
20241007,211500,329366600,46500,46500,46500,46500,0
|
|
20241007,211400,329366600,46500,46500,46500,46500,0
|
|
20241007,211300,329366600,46500,46500,46500,46500,0
|
|
20241007,211200,329366600,46500,46500,46500,46500,0
|
|
20241007,211100,329366600,46500,46500,46500,46500,0
|
|
20241007,211000,329366600,46500,46500,46500,46500,0
|
|
20241007,210900,329366600,46500,46500,46500,46500,0
|
|
20241007,210800,329366600,46500,46500,46500,46500,0
|
|
20241007,210700,329366600,46500,46500,46500,46500,0
|
|
20241007,210600,329366600,46500,46500,46500,46500,0
|
|
20241007,210500,329366600,46500,46500,46500,46500,0
|
|
20241007,210400,329366600,46500,46500,46500,46500,0
|
|
20241007,210300,329366600,46500,46500,46500,46500,0
|
|
20241007,210200,329366600,46500,46500,46500,46500,0
|
|
20241007,210100,329366600,46500,46500,46500,46500,0
|
|
20241007,210000,329366600,46500,46500,46500,46500,0
|
|
20241007,205900,329366600,46500,46500,46500,46500,0
|
|
20241007,205800,329366600,46500,46500,46500,46500,102
|
|
20241007,205700,329366600,46500,46500,46500,46500,0
|
|
20241007,205600,329366600,46500,46500,46500,46500,0
|
|
20241007,205500,329366600,46500,46500,46500,46500,0
|
|
20241007,205400,329366600,46500,46500,46500,46500,0
|
|
20241007,205300,329366600,46500,46500,46500,46500,0
|
|
20241007,205200,329366600,46500,46500,46500,46500,0
|
|
20241007,205100,329366600,46500,46500,46500,46500,0
|
|
20241007,205000,329366600,46500,46500,46500,46500,0
|
|
20241007,204900,329366600,46500,46500,46500,46500,0
|
|
20241007,204800,329366600,46500,46500,46500,46500,0
|
|
20241007,204700,329366600,46500,46500,46500,46500,0
|
|
20241007,204600,329366600,46500,46500,46500,46500,0
|
|
20241007,204500,329366600,46500,46500,46500,46500,0
|
|
20241007,204400,329366600,46500,46500,46500,46500,0
|
|
20241007,204300,329366600,46500,46500,46500,46500,0
|
|
20241007,204200,329366600,46500,46500,46500,46500,0
|
|
20241007,204100,329366600,46500,46500,46500,46500,0
|
|
20241007,204000,329366600,46500,46500,46500,46500,0
|
|
20241007,203900,329366600,46500,46500,46500,46500,0
|
|
20241007,203800,329366600,46500,46500,46500,46500,0
|
|
20241007,203700,329366600,46500,46500,46500,46500,0
|
|
20241007,203600,329366600,46500,46500,46500,46500,0
|
|
20241007,203500,329366600,46500,46500,46500,46500,0
|
|
20241007,203400,329366600,46500,46500,46500,46500,0
|
|
20241007,203300,329366600,46500,46500,46500,46500,0
|
|
20241007,203200,329366600,46500,46500,46500,46500,0
|
|
20241007,203100,329366600,46500,46500,46500,46500,0
|
|
20241007,203000,329366600,46500,46500,46500,46500,0
|
|
20241007,202900,329366600,46500,46500,46500,46500,0
|
|
20241007,202800,329366600,46500,46500,46500,46500,102
|
|
20241007,202700,329366600,46500,46500,46500,46500,0
|
|
20241007,202600,329366600,46500,46500,46500,46500,0
|
|
20241007,202500,329366600,46500,46500,46500,46500,0
|
|
20241007,202400,329366600,46500,46500,46500,46500,0
|
|
20241007,202300,329366600,46500,46500,46500,46500,0
|
|
20241007,202200,329366600,46500,46500,46500,46500,0
|
|
20241007,202100,329366600,46500,46500,46500,46500,0
|
|
20241007,202000,329366600,46500,46500,46500,46500,0
|
|
20241007,201900,329366600,46500,46500,46500,46500,0
|
|
20241007,201800,329366600,46500,46500,46500,46500,0
|
|
20241007,201700,329366600,46500,46500,46500,46500,0
|
|
20241007,201600,329366600,46500,46500,46500,46500,0
|
|
20241007,201500,329366600,46500,46500,46500,46500,0
|
|
20241007,201400,329366600,46500,46500,46500,46500,0
|
|
20241007,201300,329366600,46500,46500,46500,46500,0
|
|
20241007,201200,329366600,46500,46500,46500,46500,0
|
|
20241007,201100,329366600,46500,46500,46500,46500,0
|
|
20241007,201000,329366600,46500,46500,46500,46500,0
|
|
20241007,200900,329366600,46500,46500,46500,46500,0
|
|
20241007,200800,329366600,46500,46500,46500,46500,0
|
|
20241007,200700,329366600,46500,46500,46500,46500,0
|
|
20241007,200600,329366600,46500,46500,46500,46500,0
|
|
20241007,200500,329366600,46500,46500,46500,46500,0
|
|
20241007,200400,329366600,46500,46500,46500,46500,0
|
|
20241007,200300,329366600,46500,46500,46500,46500,0
|
|
20241007,200200,329366600,46500,46500,46500,46500,0
|
|
20241007,200100,329366600,46500,46500,46500,46500,0
|
|
20241007,200000,329366600,46500,46500,46500,46500,0
|
|
20241007,195900,329366600,46500,46500,46500,46500,0
|
|
20241007,195800,329366600,46500,46500,46500,46500,102
|
|
20241007,195700,329366600,46500,46500,46500,46500,0
|
|
20241007,195600,329366600,46500,46500,46500,46500,0
|
|
20241007,195500,329366600,46500,46500,46500,46500,0
|
|
20241007,195400,329366600,46500,46500,46500,46500,0
|
|
20241007,195300,329366600,46500,46500,46500,46500,0
|
|
20241007,195200,329366600,46500,46500,46500,46500,0
|
|
20241007,195100,329366600,46500,46500,46500,46500,0
|
|
20241007,195000,329366600,46500,46500,46500,46500,0
|
|
20241007,194900,329366600,46500,46500,46500,46500,0
|
|
20241007,194800,329366600,46500,46500,46500,46500,0
|
|
20241007,194700,329366600,46500,46500,46500,46500,0
|
|
20241007,194600,329366600,46500,46500,46500,46500,0
|
|
20241007,194500,329366600,46500,46500,46500,46500,0
|
|
20241007,194400,329366600,46500,46500,46500,46500,0
|
|
20241007,194300,329366600,46500,46500,46500,46500,0
|
|
20241007,194200,329366600,46500,46500,46500,46500,0
|
|
20241007,194100,329366600,46500,46500,46500,46500,0
|
|
20241007,194000,329366600,46500,46500,46500,46500,0
|
|
20241007,193900,329366600,46500,46500,46500,46500,0
|
|
20241007,193800,329366600,46500,46500,46500,46500,0
|
|
20241007,193700,329366600,46500,46500,46500,46500,0
|
|
20241007,193600,329366600,46500,46500,46500,46500,0
|
|
20241007,193500,329366600,46500,46500,46500,46500,0
|
|
20241007,193400,329366600,46500,46500,46500,46500,0
|
|
20241007,193300,329366600,46500,46500,46500,46500,0
|
|
20241007,193200,329366600,46500,46500,46500,46500,0
|
|
20241007,193100,329366600,46500,46500,46500,46500,0
|
|
20241007,193000,329366600,46500,46500,46500,46500,0
|
|
20241007,192900,329366600,46500,46500,46500,46500,0
|
|
20241007,192800,329366600,46500,46500,46500,46500,102
|
|
20241007,192700,329366600,46500,46500,46500,46500,0
|
|
20241007,192600,329366600,46500,46500,46500,46500,0
|
|
20241007,192500,329366600,46500,46500,46500,46500,0
|
|
20241007,192400,329366600,46500,46500,46500,46500,0
|
|
20241007,192300,329366600,46500,46500,46500,46500,0
|
|
20241007,192200,329366600,46500,46500,46500,46500,0
|
|
20241007,192100,329366600,46500,46500,46500,46500,0
|
|
20241007,192000,329366600,46500,46500,46500,46500,0
|
|
20241007,191900,329366600,46500,46500,46500,46500,0
|
|
20241007,191800,329366600,46500,46500,46500,46500,0
|
|
20241007,191700,329366600,46500,46500,46500,46500,0
|
|
20241007,191600,329366600,46500,46500,46500,46500,0
|
|
20241007,191500,329366600,46500,46500,46500,46500,0
|
|
20241007,191400,329366600,46500,46500,46500,46500,0
|
|
20241007,191300,329366600,46500,46500,46500,46500,0
|
|
20241007,191200,329366600,46500,46500,46500,46500,0
|
|
20241007,191100,329366600,46500,46500,46500,46500,0
|
|
20241007,191000,329366600,46500,46500,46500,46500,0
|
|
20241007,190900,329366600,46500,46500,46500,46500,0
|
|
20241007,190800,329366600,46500,46500,46500,46500,0
|
|
20241007,190700,329366600,46500,46500,46500,46500,0
|
|
20241007,190600,329366600,46500,46500,46500,46500,0
|
|
20241007,190500,329366600,46500,46500,46500,46500,0
|
|
20241007,190400,329366600,46500,46500,46500,46500,0
|
|
20241007,190300,329366600,46500,46500,46500,46500,0
|
|
20241007,190200,329366600,46500,46500,46500,46500,0
|
|
20241007,190100,329366600,46500,46500,46500,46500,0
|
|
20241007,190000,329366600,46500,46500,46500,46500,0
|
|
20241007,185900,329366600,46500,46500,46500,46500,0
|
|
20241007,185800,329366600,46500,46500,46500,46500,102
|
|
20241007,185700,329366600,46500,46500,46500,46500,0
|
|
20241007,185600,329366600,46500,46500,46500,46500,0
|
|
20241007,185500,329366600,46500,46500,46500,46500,0
|
|
20241007,185400,329366600,46500,46500,46500,46500,0
|
|
20241007,185300,329366600,46500,46500,46500,46500,0
|
|
20241007,185200,329366600,46500,46500,46500,46500,0
|
|
20241007,185100,329366600,46500,46500,46500,46500,0
|
|
20241007,185000,329366600,46500,46500,46500,46500,0
|
|
20241007,184900,329366600,46500,46500,46500,46500,0
|
|
20241007,184800,329366600,46500,46500,46500,46500,0
|
|
20241007,184700,329366600,46500,46500,46500,46500,0
|
|
20241007,184600,329366600,46500,46500,46500,46500,0
|
|
20241007,184500,329366600,46500,46500,46500,46500,0
|
|
20241007,184400,329366600,46500,46500,46500,46500,0
|
|
20241007,184300,329366600,46500,46500,46500,46500,0
|
|
20241007,184200,329366600,46500,46500,46500,46500,0
|
|
20241007,184100,329366600,46500,46500,46500,46500,0
|
|
20241007,184000,329366600,46500,46500,46500,46500,0
|
|
20241007,183900,329366600,46500,46500,46500,46500,0
|
|
20241007,183800,329366600,46500,46500,46500,46500,0
|
|
20241007,183700,329366600,46500,46500,46500,46500,0
|
|
20241007,183600,329366600,46500,46500,46500,46500,0
|
|
20241007,183500,329366600,46500,46500,46500,46500,0
|
|
20241007,183400,329366600,46500,46500,46500,46500,0
|
|
20241007,183300,329366600,46500,46500,46500,46500,0
|
|
20241007,183200,329366600,46500,46500,46500,46500,0
|
|
20241007,183100,329366600,46500,46500,46500,46500,0
|
|
20241007,183000,329366600,46500,46500,46500,46500,0
|
|
20241007,182900,329366600,46500,46500,46500,46500,0
|
|
20241007,182800,329366600,46500,46500,46500,46500,102
|
|
20241007,182700,329366600,46500,46500,46500,46500,0
|
|
20241007,182600,329366600,46500,46500,46500,46500,0
|
|
20241007,182500,329366600,46500,46500,46500,46500,0
|
|
20241007,182400,329366600,46500,46500,46500,46500,0
|
|
20241007,182300,329366600,46500,46500,46500,46500,0
|
|
20241007,182200,329366600,46500,46500,46500,46500,0
|
|
20241007,182100,329366600,46500,46500,46500,46500,0
|
|
20241007,182000,329366600,46500,46500,46500,46500,0
|
|
20241007,181900,329366600,46500,46500,46500,46500,0
|
|
20241007,181800,329366600,46500,46500,46500,46500,0
|
|
20241007,181700,329366600,46500,46500,46500,46500,0
|
|
20241007,181600,329366600,46500,46500,46500,46500,0
|
|
20241007,181500,329366600,46500,46500,46500,46500,0
|
|
20241007,181400,329366600,46500,46500,46500,46500,0
|
|
20241007,181300,329366600,46500,46500,46500,46500,0
|
|
20241007,181200,329366600,46500,46500,46500,46500,0
|
|
20241007,181100,329366600,46500,46500,46500,46500,0
|
|
20241007,181000,329366600,46500,46500,46500,46500,0
|
|
20241007,180900,329366600,46500,46500,46500,46500,0
|
|
20241007,180800,329366600,46500,46500,46500,46500,0
|
|
20241007,180700,329366600,46500,46500,46500,46500,0
|
|
20241007,180600,329366600,46500,46500,46500,46500,0
|
|
20241007,180500,329366600,46500,46500,46500,46500,0
|
|
20241007,180400,329366600,46500,46500,46500,46500,0
|
|
20241007,180300,329366600,46500,46500,46500,46500,0
|
|
20241007,180200,329366600,46500,46500,46500,46500,0
|
|
20241007,180100,329366600,46500,46500,46500,46500,0
|
|
20241007,180000,329366600,46500,46500,46500,46500,0
|
|
20241007,175900,329366600,46500,46500,46500,46500,0
|
|
20241007,175800,329366600,46500,46500,46500,46500,102
|
|
20241007,175700,329366600,46500,46500,46500,46500,0
|
|
20241007,175600,329366600,46500,46500,46500,46500,0
|
|
20241007,175500,329366600,46500,46500,46500,46500,0
|
|
20241007,175400,329366600,46500,46500,46500,46500,0
|
|
20241007,175300,329366600,46500,46500,46500,46500,0
|
|
20241007,175200,329366600,46500,46500,46500,46500,0
|
|
20241007,175100,329366600,46500,46500,46500,46500,0
|
|
20241007,175000,329366600,46500,46500,46500,46500,0
|
|
20241007,174900,329366600,46500,46500,46500,46500,0
|
|
20241007,174800,329366600,46500,46500,46500,46500,0
|
|
20241007,174700,329366600,46500,46500,46500,46500,0
|
|
20241007,174600,329366600,46500,46500,46500,46500,0
|
|
20241007,174500,329366600,46500,46500,46500,46500,0
|
|
20241007,174400,329366600,46500,46500,46500,46500,0
|
|
20241007,174300,329366600,46500,46500,46500,46500,0
|
|
20241007,174200,329366600,46500,46500,46500,46500,0
|
|
20241007,174100,329366600,46500,46500,46500,46500,0
|
|
20241007,174000,329366600,46500,46500,46500,46500,0
|
|
20241007,173900,329366600,46500,46500,46500,46500,0
|
|
20241007,173800,329366600,46500,46500,46500,46500,0
|
|
20241007,173700,329366600,46500,46500,46500,46500,0
|
|
20241007,173600,329366600,46500,46500,46500,46500,0
|
|
20241007,173500,329366600,46500,46500,46500,46500,0
|
|
20241007,173400,329366600,46500,46500,46500,46500,0
|
|
20241007,173300,329366600,46500,46500,46500,46500,0
|
|
20241007,173200,329366600,46500,46500,46500,46500,0
|
|
20241007,173100,329366600,46500,46500,46500,46500,0
|
|
20241007,173000,329366600,46500,46500,46500,46500,0
|
|
20241007,172900,329366600,46500,46500,46500,46500,0
|
|
20241007,172800,329366600,46500,46500,46500,46500,102
|
|
20241007,172700,329366600,46500,46500,46500,46500,0
|
|
20241007,172600,329366600,46500,46500,46500,46500,0
|
|
20241007,172500,329366600,46500,46500,46500,46500,0
|
|
20241007,172400,329366600,46500,46500,46500,46500,0
|
|
20241007,172300,329366600,46500,46500,46500,46500,0
|
|
20241007,172200,329366600,46500,46500,46500,46500,0
|
|
20241007,172100,329366600,46500,46500,46500,46500,0
|
|
20241007,172000,329366600,46500,46500,46500,46500,0
|
|
20241007,171900,329366600,46500,46500,46500,46500,0
|
|
20241007,171800,329366600,46500,46500,46500,46500,0
|
|
20241007,171700,329366600,46500,46500,46500,46500,0
|
|
20241007,171600,329366600,46500,46500,46500,46500,0
|
|
20241007,171500,329366600,46500,46500,46500,46500,0
|
|
20241007,171400,329366600,46500,46500,46500,46500,0
|
|
20241007,171300,329366600,46500,46500,46500,46500,0
|
|
20241007,171200,329366600,46500,46500,46500,46500,0
|
|
20241007,171100,329366600,46500,46500,46500,46500,0
|
|
20241007,171000,329366600,46500,46500,46500,46500,0
|
|
20241007,170900,329366600,46500,46500,46500,46500,0
|
|
20241007,170800,329366600,46500,46500,46500,46500,0
|
|
20241007,170700,329366600,46500,46500,46500,46500,0
|
|
20241007,170600,329366600,46500,46500,46500,46500,0
|
|
20241007,170500,329366600,46500,46500,46500,46500,0
|
|
20241007,170400,329366600,46500,46500,46500,46500,0
|
|
20241007,170300,329366600,46500,46500,46500,46500,0
|
|
20241007,170200,329366600,46500,46500,46500,46500,0
|
|
20241007,170100,329366600,46500,46500,46500,46500,0
|
|
20241007,170000,329366600,46500,46500,46500,46500,0
|
|
20241007,165900,329366600,46500,46500,46500,46500,0
|
|
20241007,165800,329366600,46500,46500,46500,46500,102
|
|
20241007,165700,329366600,46500,46500,46500,46500,0
|
|
20241007,165600,329366600,46500,46500,46500,46500,0
|
|
20241007,165500,329366600,46500,46500,46500,46500,0
|
|
20241007,165400,329366600,46500,46500,46500,46500,0
|
|
20241007,165300,329366600,46500,46500,46500,46500,0
|
|
20241007,165200,329366600,46500,46500,46500,46500,0
|
|
20241007,165100,329366600,46500,46500,46500,46500,0
|
|
20241007,165000,329366600,46500,46500,46500,46500,0
|
|
20241007,164900,329366600,46500,46500,46500,46500,0
|
|
20241007,164800,329366600,46500,46500,46500,46500,0
|
|
20241007,164700,329366600,46500,46500,46500,46500,0
|
|
20241007,164600,329366600,46500,46500,46500,46500,0
|
|
20241007,164500,329366600,46500,46500,46500,46500,0
|
|
20241007,164400,329366600,46500,46500,46500,46500,0
|
|
20241007,164300,329366600,46500,46500,46500,46500,0
|
|
20241007,164200,329366600,46500,46500,46500,46500,0
|
|
20241007,164100,329366600,46500,46500,46500,46500,0
|
|
20241007,164000,329366600,46500,46500,46500,46500,0
|
|
20241007,163900,329366600,46500,46500,46500,46500,0
|
|
20241007,163800,329366600,46500,46500,46500,46500,0
|
|
20241007,163700,329366600,46500,46500,46500,46500,0
|
|
20241007,163600,329366600,46500,46500,46500,46500,0
|
|
20241007,163500,329366600,46500,46500,46500,46500,0
|
|
20241007,163400,329366600,46500,46500,46500,46500,0
|
|
20241007,163300,329366600,46500,46500,46500,46500,0
|
|
20241007,163200,329366600,46500,46500,46500,46500,0
|
|
20241007,163100,329366600,46500,46500,46500,46500,0
|
|
20241007,163000,329366600,46500,46500,46500,46500,0
|
|
20241007,162900,329366600,46500,46500,46500,46500,0
|
|
20241007,162800,329366600,46500,46500,46500,46500,102
|
|
20241007,162700,329366600,46500,46500,46500,46500,0
|
|
20241007,162600,329366600,46500,46500,46500,46500,0
|
|
20241007,162500,329366600,46500,46500,46500,46500,0
|
|
20241007,162400,329366600,46500,46500,46500,46500,0
|
|
20241007,162300,329366600,46500,46500,46500,46500,0
|
|
20241007,162200,329366600,46500,46500,46500,46500,0
|
|
20241007,162100,329366600,46500,46500,46500,46500,0
|
|
20241007,162000,329366600,46500,46500,46500,46500,0
|
|
20241007,161900,329366600,46500,46500,46500,46500,0
|
|
20241007,161800,329366600,46500,46500,46500,46500,0
|
|
20241007,161700,329366600,46500,46500,46500,46500,0
|
|
20241007,161600,329366600,46500,46500,46500,46500,0
|
|
20241007,161500,329366600,46500,46500,46500,46500,0
|
|
20241007,161400,329366600,46500,46500,46500,46500,0
|
|
20241007,161300,329366600,46500,46500,46500,46500,0
|
|
20241007,161200,329366600,46500,46500,46500,46500,0
|
|
20241007,161100,329366600,46500,46500,46500,46500,0
|
|
20241007,161000,329366600,46500,46500,46500,46500,0
|
|
20241007,160900,329366600,46500,46500,46500,46500,0
|
|
20241007,160800,329366600,46500,46500,46500,46500,0
|
|
20241007,160700,329366600,46500,46500,46500,46500,0
|
|
20241007,160600,329366600,46500,46500,46500,46500,0
|
|
20241007,160500,329366600,46500,46500,46500,46500,0
|
|
20241007,160400,329366600,46500,46500,46500,46500,0
|
|
20241007,160300,329366600,46500,46500,46500,46500,0
|
|
20241007,160200,329366600,46500,46500,46500,46500,0
|
|
20241007,160100,329366600,46500,46500,46500,46500,0
|
|
20241007,160000,329366600,46500,46500,46500,46500,0
|
|
20241007,155900,329366600,46500,46500,46500,46500,0
|
|
20241007,155800,329366600,46500,46500,46500,46500,102
|
|
20241007,155700,329366600,46500,46500,46500,46500,0
|
|
20241007,155600,329366600,46500,46500,46500,46500,0
|
|
20241007,155500,329366600,46500,46500,46500,46500,0
|
|
20241007,155400,329366600,46500,46500,46500,46500,0
|
|
20241007,155300,329366600,46500,46500,46500,46500,0
|
|
20241007,155200,329366600,46500,46500,46500,46500,0
|
|
20241007,155100,329366600,46500,46500,46500,46500,0
|
|
20241007,155000,329366600,46500,46500,46500,46500,0
|
|
20241007,154900,329366600,46500,46500,46500,46500,0
|
|
20241007,154800,329366600,46500,46500,46500,46500,0
|
|
20241007,154700,329366600,46500,46500,46500,46500,0
|
|
20241007,154600,329366600,46500,46500,46500,46500,0
|
|
20241007,154500,329366600,46500,46500,46500,46500,0
|
|
20241007,154400,329366600,46500,46500,46500,46500,0
|
|
20241007,154300,329366600,46500,46500,46500,46500,0
|
|
20241007,154200,329366600,46500,46500,46500,46500,0
|
|
20241007,154100,329366600,46500,46500,46500,46500,0
|
|
20241007,154000,329366600,46500,46500,46500,46500,0
|
|
20241007,153900,329366600,46500,46500,46500,46500,0
|
|
20241007,153800,329366600,46500,46500,46500,46500,0
|
|
20241007,153700,329366600,46500,46500,46500,46500,0
|
|
20241007,153600,329366600,46500,46500,46500,46500,0
|
|
20241007,153500,329366600,46500,46500,46500,46500,0
|
|
20241007,153400,329366600,46500,46500,46500,46500,0
|
|
20241007,153300,329366600,46500,46500,46500,46500,0
|
|
20241007,153200,329366600,46500,46500,46500,46500,0
|
|
20241007,153100,329366600,46500,46500,46500,46500,0
|
|
20241007,153000,329366600,46500,46500,46500,46500,102
|
|
20241007,152900,324623600,46100,46100,46100,46100,0
|
|
20241007,152800,324623600,46100,46100,46100,46100,0
|
|
20241007,152700,324623600,46100,46100,46100,46100,0
|
|
20241007,152600,324623600,46100,46100,46100,46100,0
|
|
20241007,152500,324623600,46100,46100,46100,46100,0
|
|
20241007,152400,324623600,46100,46100,46100,46100,0
|
|
20241007,152300,324623600,46100,46100,46100,46100,0
|
|
20241007,152200,324623600,46100,46100,46100,46100,0
|
|
20241007,152100,324623600,46100,46100,46100,46100,0
|
|
20241007,152000,324623600,46100,46100,46100,46100,0
|
|
20241007,151900,324623600,46100,46250,46250,46100,21
|
|
20241007,151800,323654400,46250,46250,46250,46250,0
|
|
20241007,151700,323654400,46250,46250,46250,46250,0
|
|
20241007,151600,323654400,46250,46250,46250,46250,0
|
|
20241007,151500,323654400,46250,46250,46250,46250,3
|
|
20241007,151400,323515650,46100,46100,46100,46100,0
|
|
20241007,151300,323515650,46100,46100,46100,46100,0
|
|
20241007,151200,323515650,46100,46100,46100,46100,0
|
|
20241007,151100,323515650,46100,46100,46100,46100,0
|
|
20241007,151000,323515650,46100,46100,46100,46100,5
|
|
20241007,150900,323285150,46150,46150,46150,46150,0
|
|
20241007,150800,323285150,46150,46150,46150,46150,0
|
|
20241007,150700,323285150,46150,46250,46250,46150,350
|
|
20241007,150600,307127400,46300,46300,46300,46300,1
|
|
20241007,150500,307081100,46300,46300,46300,46300,0
|
|
20241007,150400,307081100,46300,46300,46300,46300,0
|
|
20241007,150300,307081100,46300,46300,46300,46300,0
|
|
20241007,150200,307081100,46300,46300,46300,46300,1
|
|
20241007,150100,307034800,46300,46300,46300,46300,44
|
|
20241007,150000,304997600,46350,46350,46350,46350,35
|
|
20241007,145900,303375350,46300,46300,46300,46300,0
|
|
20241007,145800,303375350,46300,46300,46300,46300,0
|
|
20241007,145700,303375350,46300,46300,46300,46300,0
|
|
20241007,145600,303375350,46300,46300,46300,46300,0
|
|
20241007,145500,303375350,46300,46300,46300,46300,0
|
|
20241007,145400,303375350,46300,46300,46300,46300,0
|
|
20241007,145300,303375350,46300,46300,46300,46300,20
|
|
20241007,145200,302449350,46350,46350,46350,46350,0
|
|
20241007,145100,302449350,46350,46350,46350,46350,0
|
|
20241007,145000,302449350,46350,46350,46350,46350,0
|
|
20241007,144900,302449350,46350,46350,46350,46350,105
|
|
20241007,144800,297582600,46300,46350,46350,46300,2
|
|
20241007,144700,297489950,46350,46350,46350,46350,0
|
|
20241007,144600,297489950,46350,46350,46350,46350,1
|
|
20241007,144500,297443600,46300,46250,46300,46250,504
|
|
20241007,144400,274108650,46250,46250,46250,46250,0
|
|
20241007,144300,274108650,46250,46250,46250,46250,0
|
|
20241007,144200,274108650,46250,46250,46250,46250,0
|
|
20241007,144100,274108650,46250,46250,46250,46250,0
|
|
20241007,144000,274108650,46250,46250,46250,46250,19
|
|
20241007,143900,273229900,46250,46250,46250,46250,0
|
|
20241007,143800,273229900,46250,46250,46250,46250,0
|
|
20241007,143700,273229900,46250,46250,46250,46250,0
|
|
20241007,143600,273229900,46250,46250,46250,46250,0
|
|
20241007,143500,273229900,46250,46250,46250,46250,0
|
|
20241007,143400,273229900,46250,46250,46250,46250,1
|
|
20241007,143300,273183650,46200,46250,46250,46200,50
|
|
20241007,143200,270872550,46200,46200,46200,46200,0
|
|
20241007,143100,270872550,46200,46200,46200,46200,0
|
|
20241007,143000,270872550,46200,46200,46200,46200,0
|
|
20241007,142900,270872550,46200,46200,46200,46200,0
|
|
20241007,142800,270872550,46200,46200,46200,46200,0
|
|
20241007,142700,270872550,46200,46200,46200,46200,30
|
|
20241007,142600,269486550,46300,46300,46300,46300,7
|
|
20241007,142500,269162450,46300,46300,46300,46300,0
|
|
20241007,142400,269162450,46300,46300,46300,46300,0
|
|
20241007,142300,269162450,46300,46300,46300,46300,0
|
|
20241007,142200,269162450,46300,46300,46300,46300,0
|
|
20241007,142100,269162450,46300,46300,46300,46300,0
|
|
20241007,142000,269162450,46300,46300,46300,46300,0
|
|
20241007,141900,269162450,46300,46300,46300,46300,0
|
|
20241007,141800,269162450,46300,46300,46300,46300,3
|
|
20241007,141700,269023550,46200,46200,46200,46200,0
|
|
20241007,141600,269023550,46200,46200,46200,46200,0
|
|
20241007,141500,269023550,46200,46200,46200,46200,0
|
|
20241007,141400,269023550,46200,46200,46200,46200,0
|
|
20241007,141300,269023550,46200,46200,46200,46200,0
|
|
20241007,141200,269023550,46200,46200,46200,46200,0
|
|
20241007,141100,269023550,46200,46200,46200,46200,0
|
|
20241007,141000,269023550,46200,46200,46200,46200,0
|
|
20241007,140900,269023550,46200,46150,46200,46150,100
|
|
20241007,140800,264406050,46300,46300,46300,46300,0
|
|
20241007,140700,264406050,46300,46300,46300,46300,50
|
|
20241007,140600,262091050,46300,46300,46300,46300,1
|
|
20241007,140500,262044750,46300,46300,46300,46300,0
|
|
20241007,140400,262044750,46300,46300,46300,46300,1
|
|
20241007,140300,261998450,46050,46050,46050,46050,0
|
|
20241007,140200,261998450,46050,46050,46050,46050,0
|
|
20241007,140100,261998450,46050,46050,46050,46050,0
|
|
20241007,140000,261998450,46050,46100,46100,46050,100
|
|
20241007,135900,257393350,46100,46200,46200,46100,130
|
|
20241007,135800,251395350,46250,46250,46250,46250,0
|
|
20241007,135700,251395350,46250,46200,46250,46200,295
|
|
20241007,135600,237765350,46000,46050,46050,46000,224
|
|
20241007,135500,227459600,46200,46200,46200,46200,3
|
|
20241007,135400,227321000,46100,46100,46100,46100,0
|
|
20241007,135300,227321000,46100,46100,46100,46100,0
|
|
20241007,135200,227321000,46100,46100,46100,46100,0
|
|
20241007,135100,227321000,46100,46100,46100,46100,0
|
|
20241007,135000,227321000,46100,46100,46100,46100,20
|
|
20241007,134900,226399000,46000,46000,46000,46000,100
|
|
20241007,134800,221799000,46200,46200,46200,46200,0
|
|
20241007,134700,221799000,46200,46100,46200,46100,111
|
|
20241007,134600,216676300,46050,46050,46050,46050,85
|
|
20241007,134500,212762050,46000,46000,46000,46000,0
|
|
20241007,134400,212762050,46000,46000,46000,46000,0
|
|
20241007,134300,212762050,46000,46000,46000,46000,50
|
|
20241007,134200,210462050,45950,45950,45950,45950,1
|
|
20241007,134100,210416100,45950,45950,45950,45950,0
|
|
20241007,134000,210416100,45950,45950,45950,45950,0
|
|
20241007,133900,210416100,45950,45950,45950,45950,0
|
|
20241007,133800,210416100,45950,45950,45950,45950,703
|
|
20241007,133700,178113250,45950,45950,45950,45950,7
|
|
20241007,133600,177791600,45950,45950,45950,45950,14
|
|
20241007,133500,177148300,45950,45950,45950,45950,40
|
|
20241007,133400,175310300,46000,46000,46000,46000,0
|
|
20241007,133300,175310300,46000,46000,46000,46000,0
|
|
20241007,133200,175310300,46000,46000,46000,46000,100
|
|
20241007,133100,170710300,46100,46100,46100,46100,0
|
|
20241007,133000,170710300,46100,46100,46100,46100,35
|
|
20241007,132900,169096800,46000,46000,46000,46000,0
|
|
20241007,132800,169096800,46000,46000,46000,46000,0
|
|
20241007,132700,169096800,46000,46000,46000,46000,0
|
|
20241007,132600,169096800,46000,46000,46000,46000,0
|
|
20241007,132500,169096800,46000,46000,46000,46000,0
|
|
20241007,132400,169096800,46000,46000,46000,46000,63
|
|
20241007,132300,166198800,45950,45950,45950,45950,0
|
|
20241007,132200,166198800,45950,45950,45950,45950,0
|
|
20241007,132100,166198800,45950,45950,45950,45950,0
|
|
20241007,132000,166198800,45950,45950,45950,45950,0
|
|
20241007,131900,166198800,45950,45950,45950,45950,0
|
|
20241007,131800,166198800,45950,45950,45950,45950,3
|
|
20241007,131700,166060950,45950,45950,45950,45950,10
|
|
20241007,131600,165601450,46100,46100,46100,46100,0
|
|
20241007,131500,165601450,46100,46100,46100,46100,0
|
|
20241007,131400,165601450,46100,46100,46100,46100,1
|
|
20241007,131300,165555350,46000,46000,46000,46000,0
|
|
20241007,131200,165555350,46000,46000,46000,46000,0
|
|
20241007,131100,165555350,46000,46000,46000,46000,0
|
|
20241007,131000,165555350,46000,46000,46000,46000,50
|
|
20241007,130900,163255350,46100,46100,46100,46100,57
|
|
20241007,130800,160627650,46050,46050,46050,46050,1
|
|
20241007,130700,160581600,46100,46100,46100,46100,0
|
|
20241007,130600,160581600,46100,46100,46100,46100,0
|
|
20241007,130500,160581600,46100,46100,46100,46100,0
|
|
20241007,130400,160581600,46100,46100,46100,46100,0
|
|
20241007,130300,160581600,46100,46000,46100,46000,233
|
|
20241007,130200,149848650,45950,45950,45950,45950,0
|
|
20241007,130100,149848650,45950,45950,45950,45950,0
|
|
20241007,130000,149848650,45950,45950,45950,45950,0
|
|
20241007,125900,149848650,45950,45950,45950,45950,0
|
|
20241007,125800,149848650,45950,45950,45950,45950,0
|
|
20241007,125700,149848650,45950,45950,45950,45950,0
|
|
20241007,125600,149848650,45950,45950,45950,45950,21
|
|
20241007,125500,148883700,45950,45950,45950,45950,1
|
|
20241007,125400,148837750,46000,46000,46000,46000,0
|
|
20241007,125300,148837750,46000,46000,46000,46000,0
|
|
20241007,125200,148837750,46000,46000,46000,46000,0
|
|
20241007,125100,148837750,46000,46000,46000,46000,0
|
|
20241007,125000,148837750,46000,46000,46000,46000,0
|
|
20241007,124900,148837750,46000,46000,46000,46000,0
|
|
20241007,124800,148837750,46000,46000,46000,46000,0
|
|
20241007,124700,148837750,46000,45950,46000,45950,31
|
|
20241007,124600,147413250,45950,45950,45950,45950,0
|
|
20241007,124500,147413250,45950,45950,45950,45950,0
|
|
20241007,124400,147413250,45950,45950,45950,45950,0
|
|
20241007,124300,147413250,45950,45950,45950,45950,0
|
|
20241007,124200,147413250,45950,45950,45950,45950,0
|
|
20241007,124100,147413250,45950,45950,45950,45950,0
|
|
20241007,124000,147413250,45950,45950,45950,45950,0
|
|
20241007,123900,147413250,45950,45950,45950,45950,0
|
|
20241007,123800,147413250,45950,45950,45950,45950,0
|
|
20241007,123700,147413250,45950,45950,45950,45950,0
|
|
20241007,123600,147413250,45950,45950,45950,45950,0
|
|
20241007,123500,147413250,45950,45950,45950,45950,18
|
|
20241007,123400,146586150,46000,46000,46000,46000,0
|
|
20241007,123300,146586150,46000,46000,46000,46000,0
|
|
20241007,123200,146586150,46000,46000,46000,46000,0
|
|
20241007,123100,146586150,46000,46000,46000,46000,0
|
|
20241007,123000,146586150,46000,46000,46000,46000,0
|
|
20241007,122900,146586150,46000,46000,46000,46000,0
|
|
20241007,122800,146586150,46000,46000,46000,46000,0
|
|
20241007,122700,146586150,46000,46000,46000,46000,0
|
|
20241007,122600,146586150,46000,46000,46000,46000,0
|
|
20241007,122500,146586150,46000,46000,46000,46000,0
|
|
20241007,122400,146586150,46000,46000,46000,46000,0
|
|
20241007,122300,146586150,46000,46000,46000,46000,0
|
|
20241007,122200,146586150,46000,46000,46000,46000,0
|
|
20241007,122100,146586150,46000,46000,46000,46000,101
|
|
20241007,122000,141940150,46000,46000,46000,46000,0
|
|
20241007,121900,141940150,46000,46000,46000,46000,121
|
|
20241007,121800,136374150,45950,45950,45950,45950,10
|
|
20241007,121700,135914650,46000,46000,46000,46000,0
|
|
20241007,121600,135914650,46000,46000,46000,46000,0
|
|
20241007,121500,135914650,46000,46000,46000,46000,2
|
|
20241007,121400,135822650,46000,46000,46000,46000,0
|
|
20241007,121300,135822650,46000,46000,46000,46000,0
|
|
20241007,121200,135822650,46000,46000,46000,46000,10
|
|
20241007,121100,135362650,46000,46000,46000,46000,0
|
|
20241007,121000,135362650,46000,46000,46000,46000,0
|
|
20241007,120900,135362650,46000,46000,46000,46000,0
|
|
20241007,120800,135362650,46000,46000,46000,46000,0
|
|
20241007,120700,135362650,46000,46000,46000,46000,0
|
|
20241007,120600,135362650,46000,46000,46000,46000,3
|
|
20241007,120500,135224650,45950,45950,45950,45950,0
|
|
20241007,120400,135224650,45950,45950,45950,45950,0
|
|
20241007,120300,135224650,45950,45950,45950,45950,0
|
|
20241007,120200,135224650,45950,45950,45950,45950,0
|
|
20241007,120100,135224650,45950,45950,45950,45950,0
|
|
20241007,120000,135224650,45950,45950,45950,45950,0
|
|
20241007,115900,135224650,45950,45950,45950,45950,0
|
|
20241007,115800,135224650,45950,45950,45950,45950,0
|
|
20241007,115700,135224650,45950,45950,45950,45950,0
|
|
20241007,115600,135224650,45950,45950,45950,45950,0
|
|
20241007,115500,135224650,45950,45950,45950,45950,0
|
|
20241007,115400,135224650,45950,45950,45950,45950,0
|
|
20241007,115300,135224650,45950,45950,45950,45950,0
|
|
20241007,115200,135224650,45950,45950,45950,45950,0
|
|
20241007,115100,135224650,45950,45950,45950,45950,5
|
|
20241007,115000,134994900,46000,46000,46000,46000,2
|
|
20241007,114900,134902900,46000,46000,46000,46000,0
|
|
20241007,114800,134902900,46000,46000,46000,46000,0
|
|
20241007,114700,134902900,46000,46000,46000,46000,1
|
|
20241007,114600,134856900,45900,45900,45900,45900,0
|
|
20241007,114500,134856900,45900,45900,45900,45900,0
|
|
20241007,114400,134856900,45900,45900,45900,45900,0
|
|
20241007,114300,134856900,45900,45950,45950,45900,106
|
|
20241007,114200,129988800,46000,46000,46000,46000,0
|
|
20241007,114100,129988800,46000,46000,46000,46000,0
|
|
20241007,114000,129988800,46000,46050,46050,46000,56
|
|
20241007,113900,127412700,46050,46050,46050,46050,0
|
|
20241007,113800,127412700,46050,46050,46050,46050,0
|
|
20241007,113700,127412700,46050,46050,46050,46050,0
|
|
20241007,113600,127412700,46050,46050,46050,46050,0
|
|
20241007,113500,127412700,46050,46050,46050,46050,0
|
|
20241007,113400,127412700,46050,46050,46050,46050,10
|
|
20241007,113300,126952200,46050,46050,46050,46050,0
|
|
20241007,113200,126952200,46050,46050,46050,46050,0
|
|
20241007,113100,126952200,46050,46050,46050,46050,30
|
|
20241007,113000,125570700,46050,46050,46050,46050,0
|
|
20241007,112900,125570700,46050,46050,46050,46050,0
|
|
20241007,112800,125570700,46050,46050,46050,46050,0
|
|
20241007,112700,125570700,46050,46050,46050,46050,0
|
|
20241007,112600,125570700,46050,46050,46050,46050,0
|
|
20241007,112500,125570700,46050,46050,46050,46050,0
|
|
20241007,112400,125570700,46050,46050,46050,46050,0
|
|
20241007,112300,125570700,46050,46050,46050,46050,0
|
|
20241007,112200,125570700,46050,46050,46050,46050,0
|
|
20241007,112100,125570700,46050,46050,46050,46050,76
|
|
20241007,112000,122070900,46050,46050,46050,46050,3
|
|
20241007,111900,121932750,46050,46050,46050,46050,0
|
|
20241007,111800,121932750,46050,46050,46050,46050,2
|
|
20241007,111700,121840650,46050,46050,46050,46050,0
|
|
20241007,111600,121840650,46050,46050,46050,46050,1
|
|
20241007,111500,121794600,46050,46050,46050,46050,0
|
|
20241007,111400,121794600,46050,46050,46050,46050,0
|
|
20241007,111300,121794600,46050,46050,46050,46050,0
|
|
20241007,111200,121794600,46050,46050,46050,46050,0
|
|
20241007,111100,121794600,46050,46050,46050,46050,0
|
|
20241007,111000,121794600,46050,46050,46050,46050,0
|
|
20241007,110900,121794600,46050,46000,46050,46000,12
|
|
20241007,110800,121242400,46000,46000,46000,46000,1
|
|
20241007,110700,121196400,46000,46000,46000,46000,0
|
|
20241007,110600,121196400,46000,46000,46000,46000,32
|
|
20241007,110500,119724400,46000,46000,46000,46000,67
|
|
20241007,110400,116642400,45900,45900,45900,45900,0
|
|
20241007,110300,116642400,45900,45900,45900,45900,0
|
|
20241007,110200,116642400,45900,45900,45900,45900,0
|
|
20241007,110100,116642400,45900,45900,45900,45900,0
|
|
20241007,110000,116642400,45900,45900,45900,45900,13
|
|
20241007,105900,116045700,45900,45900,45900,45900,0
|
|
20241007,105800,116045700,45900,45900,45900,45900,0
|
|
20241007,105700,116045700,45900,45900,45900,45900,0
|
|
20241007,105600,116045700,45900,45900,45900,45900,10
|
|
20241007,105500,115586700,45900,45900,45900,45900,0
|
|
20241007,105400,115586700,45900,45900,45900,45900,0
|
|
20241007,105300,115586700,45900,45900,45900,45900,1
|
|
20241007,105200,115540800,45950,45950,45950,45950,0
|
|
20241007,105100,115540800,45950,45950,45950,45950,0
|
|
20241007,105000,115540800,45950,45950,45950,45950,17
|
|
20241007,104900,114759650,46000,46000,46000,46000,0
|
|
20241007,104800,114759650,46000,46000,46000,46000,0
|
|
20241007,104700,114759650,46000,46000,46000,46000,15
|
|
20241007,104600,114069650,46000,46000,46000,46000,1
|
|
20241007,104500,114023650,46000,46000,46000,46000,0
|
|
20241007,104400,114023650,46000,46000,46000,46000,0
|
|
20241007,104300,114023650,46000,46000,46000,46000,3
|
|
20241007,104200,113885650,46000,46000,46000,46000,0
|
|
20241007,104100,113885650,46000,46000,46000,46000,0
|
|
20241007,104000,113885650,46000,46000,46000,46000,0
|
|
20241007,103900,113885650,46000,46000,46000,46000,5
|
|
20241007,103800,113655650,46000,46000,46000,46000,0
|
|
20241007,103700,113655650,46000,46000,46000,46000,0
|
|
20241007,103600,113655650,46000,45950,46000,45950,3
|
|
20241007,103500,113517750,45950,45950,45950,45950,0
|
|
20241007,103400,113517750,45950,45950,45950,45950,1
|
|
20241007,103300,113471800,45950,45950,45950,45950,0
|
|
20241007,103200,113471800,45950,45950,45950,45950,0
|
|
20241007,103100,113471800,45950,45950,45950,45950,0
|
|
20241007,103000,113471800,45950,45950,45950,45950,0
|
|
20241007,102900,113471800,45950,45950,45950,45950,3
|
|
20241007,102800,113333950,45950,45950,45950,45950,0
|
|
20241007,102700,113333950,45950,45950,45950,45950,10
|
|
20241007,102600,112874450,45800,45800,45800,45800,0
|
|
20241007,102500,112874450,45800,45800,45800,45800,0
|
|
20241007,102400,112874450,45800,45800,45800,45800,0
|
|
20241007,102300,112874450,45800,45900,45900,45800,208
|
|
20241007,102200,103345250,46000,46000,46000,46000,9
|
|
20241007,102100,102931250,46000,46000,46000,46000,0
|
|
20241007,102000,102931250,46000,46100,46100,46000,28
|
|
20241007,101900,101642550,46150,46150,46150,46150,0
|
|
20241007,101800,101642550,46150,46150,46150,46150,2
|
|
20241007,101700,101550250,46150,46150,46150,46150,0
|
|
20241007,101600,101550250,46150,46150,46150,46150,4
|
|
20241007,101500,101365650,46150,46150,46150,46150,10
|
|
20241007,101400,100904150,46150,46150,46150,46150,0
|
|
20241007,101300,100904150,46150,46150,46150,46150,56
|
|
20241007,101200,98319750,46150,46150,46150,46150,1
|
|
20241007,101100,98273600,46150,46150,46150,46150,1
|
|
20241007,101000,98227450,46150,46150,46150,46150,5
|
|
20241007,100900,97996700,46150,46150,46150,46150,10
|
|
20241007,100800,97535200,46200,46200,46200,46200,0
|
|
20241007,100700,97535200,46200,46200,46200,46200,0
|
|
20241007,100600,97535200,46200,46200,46200,46200,12
|
|
20241007,100500,96980800,46200,46200,46200,46200,1
|
|
20241007,100400,96934600,46000,46000,46000,46000,0
|
|
20241007,100300,96934600,46000,46000,46000,46000,1
|
|
20241007,100200,96888600,46000,46000,46000,46000,0
|
|
20241007,100100,96888600,46000,46000,46000,46000,0
|
|
20241007,100000,96888600,46000,46200,46200,46000,21
|
|
20241007,095900,95922400,46000,46000,46000,46000,0
|
|
20241007,095800,95922400,46000,46050,46050,46000,150
|
|
20241007,095700,89019900,46200,46150,46200,46150,167
|
|
20241007,095600,81306900,46150,46150,46150,46150,0
|
|
20241007,095500,81306900,46150,46150,46150,46150,0
|
|
20241007,095400,81306900,46150,46150,46150,46150,3
|
|
20241007,095300,81168450,46150,46150,46150,46150,0
|
|
20241007,095200,81168450,46150,46150,46150,46150,52
|
|
20241007,095100,78768650,46150,46150,46150,46150,0
|
|
20241007,095000,78768650,46150,46150,46150,46150,0
|
|
20241007,094900,78768650,46150,46150,46150,46150,2
|
|
20241007,094800,78676350,46150,46150,46150,46150,3
|
|
20241007,094700,78537900,46150,46150,46150,46150,0
|
|
20241007,094600,78537900,46150,46150,46150,46150,1
|
|
20241007,094500,78491750,46000,46000,46000,46000,0
|
|
20241007,094400,78491750,46000,46100,46200,46000,53
|
|
20241007,094300,76053250,46000,46000,46000,46000,56
|
|
20241007,094200,73477250,46000,46000,46000,46000,18
|
|
20241007,094100,72649250,46000,46000,46000,46000,0
|
|
20241007,094000,72649250,46000,46000,46000,46000,0
|
|
20241007,093900,72649250,46000,45850,46000,45850,287
|
|
20241007,093800,59452550,45850,45650,45850,45650,22
|
|
20241007,093700,58447850,45650,45650,45650,45650,0
|
|
20241007,093600,58447850,45650,45650,45650,45650,4
|
|
20241007,093500,58265250,45650,45650,45650,45650,0
|
|
20241007,093400,58265250,45650,45650,45650,45650,0
|
|
20241007,093300,58265250,45650,45650,45650,45650,0
|
|
20241007,093200,58265250,45650,46000,46000,45650,51
|
|
20241007,093100,55935400,46000,46000,46000,46000,1
|
|
20241007,093000,55889400,46000,46000,46000,46000,205
|
|
20241007,092900,46459400,46000,46000,46000,46000,2
|
|
20241007,092800,46367400,46000,45950,46000,45950,27
|
|
20241007,092700,45125900,46000,46000,46000,46000,1
|
|
20241007,092600,45079900,46000,46000,46000,46000,1
|
|
20241007,092500,45033900,46000,46000,46000,46000,0
|
|
20241007,092400,45033900,46000,46000,46000,46000,0
|
|
20241007,092300,45033900,46000,46000,46000,46000,0
|
|
20241007,092200,45033900,46000,46000,46000,46000,12
|
|
20241007,092100,44481900,46000,46000,46000,46000,0
|
|
20241007,092000,44481900,46000,46000,46000,46000,1
|
|
20241007,091900,44435900,46000,45800,46000,45800,364
|
|
20241007,091800,27743600,45800,45750,45800,45750,62
|
|
20241007,091700,24904100,45500,45500,45500,45500,202
|
|
20241007,091600,15713100,45450,45450,45450,45450,21
|
|
20241007,091500,14758650,45650,45650,45650,45650,7
|
|
20241007,091400,14439100,45650,45350,45650,45350,77
|
|
20241007,091300,10936500,45350,45350,45350,45350,0
|
|
20241007,091200,10936500,45350,45350,45350,45350,0
|
|
20241007,091100,10936500,45350,45350,45350,45350,1
|
|
20241007,091000,10891150,45350,45350,45350,45350,0
|
|
20241007,090900,10891150,45350,45300,45350,45300,3
|
|
20241007,090800,10755200,45350,45350,45350,45350,32
|
|
20241007,090700,9304000,45350,45350,45350,45350,0
|
|
20241007,090600,9304000,45350,45350,45350,45350,48
|
|
20241007,090500,7127200,45350,45350,45350,45350,0
|
|
20241007,090400,7127200,45350,45350,45350,45350,0
|
|
20241007,090300,7127200,45350,45600,45600,45350,34
|
|
20241007,090200,5577800,45700,45500,45700,45500,34
|
|
20241007,090100,4030400,45800,45800,45800,45800,1
|
|
20241007,090000,3984600,45800,45800,45800,45800,87
|