757 lines
40 KiB
CSV
757 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,213400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,213300,10308494400,44300,44300,44300,44300,0
|
|
20241007,213200,10308494400,44300,44300,44300,44300,0
|
|
20241007,213100,10308494400,44300,44300,44300,44300,0
|
|
20241007,213000,10308494400,44300,44300,44300,44300,0
|
|
20241007,212900,10308494400,44300,44300,44300,44300,0
|
|
20241007,212800,10308494400,44300,44300,44300,44300,0
|
|
20241007,212700,10308494400,44300,44300,44300,44300,0
|
|
20241007,212600,10308494400,44300,44300,44300,44300,0
|
|
20241007,212500,10308494400,44300,44300,44300,44300,0
|
|
20241007,212400,10308494400,44300,44300,44300,44300,0
|
|
20241007,212300,10308494400,44300,44300,44300,44300,0
|
|
20241007,212200,10308494400,44300,44300,44300,44300,0
|
|
20241007,212100,10308494400,44300,44300,44300,44300,0
|
|
20241007,212000,10308494400,44300,44300,44300,44300,0
|
|
20241007,211900,10308494400,44300,44300,44300,44300,0
|
|
20241007,211800,10308494400,44300,44300,44300,44300,0
|
|
20241007,211700,10308494400,44300,44300,44300,44300,0
|
|
20241007,211600,10308494400,44300,44300,44300,44300,0
|
|
20241007,211500,10308494400,44300,44300,44300,44300,0
|
|
20241007,211400,10308494400,44300,44300,44300,44300,0
|
|
20241007,211300,10308494400,44300,44300,44300,44300,0
|
|
20241007,211200,10308494400,44300,44300,44300,44300,0
|
|
20241007,211100,10308494400,44300,44300,44300,44300,0
|
|
20241007,211000,10308494400,44300,44300,44300,44300,0
|
|
20241007,210900,10308494400,44300,44300,44300,44300,0
|
|
20241007,210800,10308494400,44300,44300,44300,44300,0
|
|
20241007,210700,10308494400,44300,44300,44300,44300,0
|
|
20241007,210600,10308494400,44300,44300,44300,44300,0
|
|
20241007,210500,10308494400,44300,44300,44300,44300,0
|
|
20241007,210400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,210300,10308494400,44300,44300,44300,44300,0
|
|
20241007,210200,10308494400,44300,44300,44300,44300,0
|
|
20241007,210100,10308494400,44300,44300,44300,44300,0
|
|
20241007,210000,10308494400,44300,44300,44300,44300,0
|
|
20241007,205900,10308494400,44300,44300,44300,44300,0
|
|
20241007,205800,10308494400,44300,44300,44300,44300,0
|
|
20241007,205700,10308494400,44300,44300,44300,44300,0
|
|
20241007,205600,10308494400,44300,44300,44300,44300,0
|
|
20241007,205500,10308494400,44300,44300,44300,44300,0
|
|
20241007,205400,10308494400,44300,44300,44300,44300,0
|
|
20241007,205300,10308494400,44300,44300,44300,44300,0
|
|
20241007,205200,10308494400,44300,44300,44300,44300,0
|
|
20241007,205100,10308494400,44300,44300,44300,44300,0
|
|
20241007,205000,10308494400,44300,44300,44300,44300,0
|
|
20241007,204900,10308494400,44300,44300,44300,44300,0
|
|
20241007,204800,10308494400,44300,44300,44300,44300,0
|
|
20241007,204700,10308494400,44300,44300,44300,44300,0
|
|
20241007,204600,10308494400,44300,44300,44300,44300,0
|
|
20241007,204500,10308494400,44300,44300,44300,44300,0
|
|
20241007,204400,10308494400,44300,44300,44300,44300,0
|
|
20241007,204300,10308494400,44300,44300,44300,44300,0
|
|
20241007,204200,10308494400,44300,44300,44300,44300,0
|
|
20241007,204100,10308494400,44300,44300,44300,44300,0
|
|
20241007,204000,10308494400,44300,44300,44300,44300,0
|
|
20241007,203900,10308494400,44300,44300,44300,44300,0
|
|
20241007,203800,10308494400,44300,44300,44300,44300,0
|
|
20241007,203700,10308494400,44300,44300,44300,44300,0
|
|
20241007,203600,10308494400,44300,44300,44300,44300,0
|
|
20241007,203500,10308494400,44300,44300,44300,44300,0
|
|
20241007,203400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,203300,10308494400,44300,44300,44300,44300,0
|
|
20241007,203200,10308494400,44300,44300,44300,44300,0
|
|
20241007,203100,10308494400,44300,44300,44300,44300,0
|
|
20241007,203000,10308494400,44300,44300,44300,44300,0
|
|
20241007,202900,10308494400,44300,44300,44300,44300,0
|
|
20241007,202800,10308494400,44300,44300,44300,44300,0
|
|
20241007,202700,10308494400,44300,44300,44300,44300,0
|
|
20241007,202600,10308494400,44300,44300,44300,44300,0
|
|
20241007,202500,10308494400,44300,44300,44300,44300,0
|
|
20241007,202400,10308494400,44300,44300,44300,44300,0
|
|
20241007,202300,10308494400,44300,44300,44300,44300,0
|
|
20241007,202200,10308494400,44300,44300,44300,44300,0
|
|
20241007,202100,10308494400,44300,44300,44300,44300,0
|
|
20241007,202000,10308494400,44300,44300,44300,44300,0
|
|
20241007,201900,10308494400,44300,44300,44300,44300,0
|
|
20241007,201800,10308494400,44300,44300,44300,44300,0
|
|
20241007,201700,10308494400,44300,44300,44300,44300,0
|
|
20241007,201600,10308494400,44300,44300,44300,44300,0
|
|
20241007,201500,10308494400,44300,44300,44300,44300,0
|
|
20241007,201400,10308494400,44300,44300,44300,44300,0
|
|
20241007,201300,10308494400,44300,44300,44300,44300,0
|
|
20241007,201200,10308494400,44300,44300,44300,44300,0
|
|
20241007,201100,10308494400,44300,44300,44300,44300,0
|
|
20241007,201000,10308494400,44300,44300,44300,44300,0
|
|
20241007,200900,10308494400,44300,44300,44300,44300,0
|
|
20241007,200800,10308494400,44300,44300,44300,44300,0
|
|
20241007,200700,10308494400,44300,44300,44300,44300,0
|
|
20241007,200600,10308494400,44300,44300,44300,44300,0
|
|
20241007,200500,10308494400,44300,44300,44300,44300,0
|
|
20241007,200400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,200300,10308494400,44300,44300,44300,44300,0
|
|
20241007,200200,10308494400,44300,44300,44300,44300,0
|
|
20241007,200100,10308494400,44300,44300,44300,44300,0
|
|
20241007,200000,10308494400,44300,44300,44300,44300,0
|
|
20241007,195900,10308494400,44300,44300,44300,44300,0
|
|
20241007,195800,10308494400,44300,44300,44300,44300,0
|
|
20241007,195700,10308494400,44300,44300,44300,44300,0
|
|
20241007,195600,10308494400,44300,44300,44300,44300,0
|
|
20241007,195500,10308494400,44300,44300,44300,44300,0
|
|
20241007,195400,10308494400,44300,44300,44300,44300,0
|
|
20241007,195300,10308494400,44300,44300,44300,44300,0
|
|
20241007,195200,10308494400,44300,44300,44300,44300,0
|
|
20241007,195100,10308494400,44300,44300,44300,44300,0
|
|
20241007,195000,10308494400,44300,44300,44300,44300,0
|
|
20241007,194900,10308494400,44300,44300,44300,44300,0
|
|
20241007,194800,10308494400,44300,44300,44300,44300,0
|
|
20241007,194700,10308494400,44300,44300,44300,44300,0
|
|
20241007,194600,10308494400,44300,44300,44300,44300,0
|
|
20241007,194500,10308494400,44300,44300,44300,44300,0
|
|
20241007,194400,10308494400,44300,44300,44300,44300,0
|
|
20241007,194300,10308494400,44300,44300,44300,44300,0
|
|
20241007,194200,10308494400,44300,44300,44300,44300,0
|
|
20241007,194100,10308494400,44300,44300,44300,44300,0
|
|
20241007,194000,10308494400,44300,44300,44300,44300,0
|
|
20241007,193900,10308494400,44300,44300,44300,44300,0
|
|
20241007,193800,10308494400,44300,44300,44300,44300,0
|
|
20241007,193700,10308494400,44300,44300,44300,44300,0
|
|
20241007,193600,10308494400,44300,44300,44300,44300,0
|
|
20241007,193500,10308494400,44300,44300,44300,44300,0
|
|
20241007,193400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,193300,10308494400,44300,44300,44300,44300,0
|
|
20241007,193200,10308494400,44300,44300,44300,44300,0
|
|
20241007,193100,10308494400,44300,44300,44300,44300,0
|
|
20241007,193000,10308494400,44300,44300,44300,44300,0
|
|
20241007,192900,10308494400,44300,44300,44300,44300,0
|
|
20241007,192800,10308494400,44300,44300,44300,44300,0
|
|
20241007,192700,10308494400,44300,44300,44300,44300,0
|
|
20241007,192600,10308494400,44300,44300,44300,44300,0
|
|
20241007,192500,10308494400,44300,44300,44300,44300,0
|
|
20241007,192400,10308494400,44300,44300,44300,44300,0
|
|
20241007,192300,10308494400,44300,44300,44300,44300,0
|
|
20241007,192200,10308494400,44300,44300,44300,44300,0
|
|
20241007,192100,10308494400,44300,44300,44300,44300,0
|
|
20241007,192000,10308494400,44300,44300,44300,44300,0
|
|
20241007,191900,10308494400,44300,44300,44300,44300,0
|
|
20241007,191800,10308494400,44300,44300,44300,44300,0
|
|
20241007,191700,10308494400,44300,44300,44300,44300,0
|
|
20241007,191600,10308494400,44300,44300,44300,44300,0
|
|
20241007,191500,10308494400,44300,44300,44300,44300,0
|
|
20241007,191400,10308494400,44300,44300,44300,44300,0
|
|
20241007,191300,10308494400,44300,44300,44300,44300,0
|
|
20241007,191200,10308494400,44300,44300,44300,44300,0
|
|
20241007,191100,10308494400,44300,44300,44300,44300,0
|
|
20241007,191000,10308494400,44300,44300,44300,44300,0
|
|
20241007,190900,10308494400,44300,44300,44300,44300,0
|
|
20241007,190800,10308494400,44300,44300,44300,44300,0
|
|
20241007,190700,10308494400,44300,44300,44300,44300,0
|
|
20241007,190600,10308494400,44300,44300,44300,44300,0
|
|
20241007,190500,10308494400,44300,44300,44300,44300,0
|
|
20241007,190400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,190300,10308494400,44300,44300,44300,44300,0
|
|
20241007,190200,10308494400,44300,44300,44300,44300,0
|
|
20241007,190100,10308494400,44300,44300,44300,44300,0
|
|
20241007,190000,10308494400,44300,44300,44300,44300,0
|
|
20241007,185900,10308494400,44300,44300,44300,44300,0
|
|
20241007,185800,10308494400,44300,44300,44300,44300,0
|
|
20241007,185700,10308494400,44300,44300,44300,44300,0
|
|
20241007,185600,10308494400,44300,44300,44300,44300,0
|
|
20241007,185500,10308494400,44300,44300,44300,44300,0
|
|
20241007,185400,10308494400,44300,44300,44300,44300,0
|
|
20241007,185300,10308494400,44300,44300,44300,44300,0
|
|
20241007,185200,10308494400,44300,44300,44300,44300,0
|
|
20241007,185100,10308494400,44300,44300,44300,44300,0
|
|
20241007,185000,10308494400,44300,44300,44300,44300,0
|
|
20241007,184900,10308494400,44300,44300,44300,44300,0
|
|
20241007,184800,10308494400,44300,44300,44300,44300,0
|
|
20241007,184700,10308494400,44300,44300,44300,44300,0
|
|
20241007,184600,10308494400,44300,44300,44300,44300,0
|
|
20241007,184500,10308494400,44300,44300,44300,44300,0
|
|
20241007,184400,10308494400,44300,44300,44300,44300,0
|
|
20241007,184300,10308494400,44300,44300,44300,44300,0
|
|
20241007,184200,10308494400,44300,44300,44300,44300,0
|
|
20241007,184100,10308494400,44300,44300,44300,44300,0
|
|
20241007,184000,10308494400,44300,44300,44300,44300,0
|
|
20241007,183900,10308494400,44300,44300,44300,44300,0
|
|
20241007,183800,10308494400,44300,44300,44300,44300,0
|
|
20241007,183700,10308494400,44300,44300,44300,44300,0
|
|
20241007,183600,10308494400,44300,44300,44300,44300,0
|
|
20241007,183500,10308494400,44300,44300,44300,44300,0
|
|
20241007,183400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,183300,10308494400,44300,44300,44300,44300,0
|
|
20241007,183200,10308494400,44300,44300,44300,44300,0
|
|
20241007,183100,10308494400,44300,44300,44300,44300,0
|
|
20241007,183000,10308494400,44300,44300,44300,44300,0
|
|
20241007,182900,10308494400,44300,44300,44300,44300,0
|
|
20241007,182800,10308494400,44300,44300,44300,44300,0
|
|
20241007,182700,10308494400,44300,44300,44300,44300,0
|
|
20241007,182600,10308494400,44300,44300,44300,44300,0
|
|
20241007,182500,10308494400,44300,44300,44300,44300,0
|
|
20241007,182400,10308494400,44300,44300,44300,44300,0
|
|
20241007,182300,10308494400,44300,44300,44300,44300,0
|
|
20241007,182200,10308494400,44300,44300,44300,44300,0
|
|
20241007,182100,10308494400,44300,44300,44300,44300,0
|
|
20241007,182000,10308494400,44300,44300,44300,44300,0
|
|
20241007,181900,10308494400,44300,44300,44300,44300,0
|
|
20241007,181800,10308494400,44300,44300,44300,44300,0
|
|
20241007,181700,10308494400,44300,44300,44300,44300,0
|
|
20241007,181600,10308494400,44300,44300,44300,44300,0
|
|
20241007,181500,10308494400,44300,44300,44300,44300,0
|
|
20241007,181400,10308494400,44300,44300,44300,44300,0
|
|
20241007,181300,10308494400,44300,44300,44300,44300,0
|
|
20241007,181200,10308494400,44300,44300,44300,44300,0
|
|
20241007,181100,10308494400,44300,44300,44300,44300,0
|
|
20241007,181000,10308494400,44300,44300,44300,44300,0
|
|
20241007,180900,10308494400,44300,44300,44300,44300,0
|
|
20241007,180800,10308494400,44300,44300,44300,44300,0
|
|
20241007,180700,10308494400,44300,44300,44300,44300,0
|
|
20241007,180600,10308494400,44300,44300,44300,44300,0
|
|
20241007,180500,10308494400,44300,44300,44300,44300,0
|
|
20241007,180400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,180300,10308494400,44300,44300,44300,44300,0
|
|
20241007,180200,10308494400,44300,44300,44300,44300,0
|
|
20241007,180100,10308494400,44300,44300,44300,44300,0
|
|
20241007,180000,10308494400,44300,44300,44300,44300,0
|
|
20241007,175900,10308494400,44300,44300,44300,44300,0
|
|
20241007,175800,10308494400,44300,44300,44300,44300,0
|
|
20241007,175700,10308494400,44300,44300,44300,44300,0
|
|
20241007,175600,10308494400,44300,44300,44300,44300,0
|
|
20241007,175500,10308494400,44300,44300,44300,44300,0
|
|
20241007,175400,10308494400,44300,44300,44300,44300,0
|
|
20241007,175300,10308494400,44300,44300,44300,44300,0
|
|
20241007,175200,10308494400,44300,44300,44300,44300,0
|
|
20241007,175100,10308494400,44300,44300,44300,44300,0
|
|
20241007,175000,10308494400,44300,44300,44300,44300,0
|
|
20241007,174900,10308494400,44300,44300,44300,44300,0
|
|
20241007,174800,10308494400,44300,44300,44300,44300,0
|
|
20241007,174700,10308494400,44300,44300,44300,44300,0
|
|
20241007,174600,10308494400,44300,44300,44300,44300,0
|
|
20241007,174500,10308494400,44300,44300,44300,44300,0
|
|
20241007,174400,10308494400,44300,44300,44300,44300,0
|
|
20241007,174300,10308494400,44300,44300,44300,44300,0
|
|
20241007,174200,10308494400,44300,44300,44300,44300,0
|
|
20241007,174100,10308494400,44300,44300,44300,44300,0
|
|
20241007,174000,10308494400,44300,44300,44300,44300,0
|
|
20241007,173900,10308494400,44300,44300,44300,44300,0
|
|
20241007,173800,10308494400,44300,44300,44300,44300,0
|
|
20241007,173700,10308494400,44300,44300,44300,44300,0
|
|
20241007,173600,10308494400,44300,44300,44300,44300,0
|
|
20241007,173500,10308494400,44300,44300,44300,44300,0
|
|
20241007,173400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,173300,10308494400,44300,44300,44300,44300,0
|
|
20241007,173200,10308494400,44300,44300,44300,44300,0
|
|
20241007,173100,10308494400,44300,44300,44300,44300,0
|
|
20241007,173000,10308494400,44300,44300,44300,44300,0
|
|
20241007,172900,10308494400,44300,44300,44300,44300,0
|
|
20241007,172800,10308494400,44300,44300,44300,44300,0
|
|
20241007,172700,10308494400,44300,44300,44300,44300,0
|
|
20241007,172600,10308494400,44300,44300,44300,44300,0
|
|
20241007,172500,10308494400,44300,44300,44300,44300,0
|
|
20241007,172400,10308494400,44300,44300,44300,44300,0
|
|
20241007,172300,10308494400,44300,44300,44300,44300,0
|
|
20241007,172200,10308494400,44300,44300,44300,44300,0
|
|
20241007,172100,10308494400,44300,44300,44300,44300,0
|
|
20241007,172000,10308494400,44300,44300,44300,44300,0
|
|
20241007,171900,10308494400,44300,44300,44300,44300,0
|
|
20241007,171800,10308494400,44300,44300,44300,44300,0
|
|
20241007,171700,10308494400,44300,44300,44300,44300,0
|
|
20241007,171600,10308494400,44300,44300,44300,44300,0
|
|
20241007,171500,10308494400,44300,44300,44300,44300,0
|
|
20241007,171400,10308494400,44300,44300,44300,44300,0
|
|
20241007,171300,10308494400,44300,44300,44300,44300,0
|
|
20241007,171200,10308494400,44300,44300,44300,44300,0
|
|
20241007,171100,10308494400,44300,44300,44300,44300,0
|
|
20241007,171000,10308494400,44300,44300,44300,44300,0
|
|
20241007,170900,10308494400,44300,44300,44300,44300,0
|
|
20241007,170800,10308494400,44300,44300,44300,44300,0
|
|
20241007,170700,10308494400,44300,44300,44300,44300,0
|
|
20241007,170600,10308494400,44300,44300,44300,44300,0
|
|
20241007,170500,10308494400,44300,44300,44300,44300,0
|
|
20241007,170400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,170300,10308494400,44300,44300,44300,44300,0
|
|
20241007,170200,10308494400,44300,44300,44300,44300,0
|
|
20241007,170100,10308494400,44300,44300,44300,44300,0
|
|
20241007,170000,10308494400,44300,44300,44300,44300,0
|
|
20241007,165900,10308494400,44300,44300,44300,44300,0
|
|
20241007,165800,10308494400,44300,44300,44300,44300,0
|
|
20241007,165700,10308494400,44300,44300,44300,44300,0
|
|
20241007,165600,10308494400,44300,44300,44300,44300,0
|
|
20241007,165500,10308494400,44300,44300,44300,44300,0
|
|
20241007,165400,10308494400,44300,44300,44300,44300,0
|
|
20241007,165300,10308494400,44300,44300,44300,44300,0
|
|
20241007,165200,10308494400,44300,44300,44300,44300,0
|
|
20241007,165100,10308494400,44300,44300,44300,44300,0
|
|
20241007,165000,10308494400,44300,44300,44300,44300,0
|
|
20241007,164900,10308494400,44300,44300,44300,44300,0
|
|
20241007,164800,10308494400,44300,44300,44300,44300,0
|
|
20241007,164700,10308494400,44300,44300,44300,44300,0
|
|
20241007,164600,10308494400,44300,44300,44300,44300,0
|
|
20241007,164500,10308494400,44300,44300,44300,44300,0
|
|
20241007,164400,10308494400,44300,44300,44300,44300,0
|
|
20241007,164300,10308494400,44300,44300,44300,44300,0
|
|
20241007,164200,10308494400,44300,44300,44300,44300,0
|
|
20241007,164100,10308494400,44300,44300,44300,44300,0
|
|
20241007,164000,10308494400,44300,44300,44300,44300,0
|
|
20241007,163900,10308494400,44300,44300,44300,44300,0
|
|
20241007,163800,10308494400,44300,44300,44300,44300,0
|
|
20241007,163700,10308494400,44300,44300,44300,44300,0
|
|
20241007,163600,10308494400,44300,44300,44300,44300,0
|
|
20241007,163500,10308494400,44300,44300,44300,44300,0
|
|
20241007,163400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,163300,10308494400,44300,44300,44300,44300,0
|
|
20241007,163200,10308494400,44300,44300,44300,44300,0
|
|
20241007,163100,10308494400,44300,44300,44300,44300,0
|
|
20241007,163000,10308494400,44300,44300,44300,44300,0
|
|
20241007,162900,10308494400,44300,44300,44300,44300,0
|
|
20241007,162800,10308494400,44300,44300,44300,44300,0
|
|
20241007,162700,10308494400,44300,44300,44300,44300,0
|
|
20241007,162600,10308494400,44300,44300,44300,44300,0
|
|
20241007,162500,10308494400,44300,44300,44300,44300,0
|
|
20241007,162400,10308494400,44300,44300,44300,44300,0
|
|
20241007,162300,10308494400,44300,44300,44300,44300,0
|
|
20241007,162200,10308494400,44300,44300,44300,44300,0
|
|
20241007,162100,10308494400,44300,44300,44300,44300,0
|
|
20241007,162000,10308494400,44300,44300,44300,44300,0
|
|
20241007,161900,10308494400,44300,44300,44300,44300,0
|
|
20241007,161800,10308494400,44300,44300,44300,44300,0
|
|
20241007,161700,10308494400,44300,44300,44300,44300,0
|
|
20241007,161600,10308494400,44300,44300,44300,44300,0
|
|
20241007,161500,10308494400,44300,44300,44300,44300,0
|
|
20241007,161400,10308494400,44300,44300,44300,44300,0
|
|
20241007,161300,10308494400,44300,44300,44300,44300,0
|
|
20241007,161200,10308494400,44300,44300,44300,44300,0
|
|
20241007,161100,10308494400,44300,44300,44300,44300,0
|
|
20241007,161000,10308494400,44300,44300,44300,44300,0
|
|
20241007,160900,10308494400,44300,44300,44300,44300,0
|
|
20241007,160800,10308494400,44300,44300,44300,44300,0
|
|
20241007,160700,10308494400,44300,44300,44300,44300,0
|
|
20241007,160600,10308494400,44300,44300,44300,44300,0
|
|
20241007,160500,10308494400,44300,44300,44300,44300,0
|
|
20241007,160400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,160300,10308494400,44300,44300,44300,44300,0
|
|
20241007,160200,10308494400,44300,44300,44300,44300,0
|
|
20241007,160100,10308494400,44300,44300,44300,44300,0
|
|
20241007,160000,10308494400,44300,44300,44300,44300,0
|
|
20241007,155900,10308494400,44300,44300,44300,44300,0
|
|
20241007,155800,10308494400,44300,44300,44300,44300,0
|
|
20241007,155700,10308494400,44300,44300,44300,44300,0
|
|
20241007,155600,10308494400,44300,44300,44300,44300,0
|
|
20241007,155500,10308494400,44300,44300,44300,44300,0
|
|
20241007,155400,10308494400,44300,44300,44300,44300,0
|
|
20241007,155300,10308494400,44300,44300,44300,44300,0
|
|
20241007,155200,10308494400,44300,44300,44300,44300,0
|
|
20241007,155100,10308494400,44300,44300,44300,44300,0
|
|
20241007,155000,10308494400,44300,44300,44300,44300,0
|
|
20241007,154900,10308494400,44300,44300,44300,44300,0
|
|
20241007,154800,10308494400,44300,44300,44300,44300,0
|
|
20241007,154700,10308494400,44300,44300,44300,44300,0
|
|
20241007,154600,10308494400,44300,44300,44300,44300,0
|
|
20241007,154500,10308494400,44300,44300,44300,44300,0
|
|
20241007,154400,10308494400,44300,44300,44300,44300,0
|
|
20241007,154300,10308494400,44300,44300,44300,44300,0
|
|
20241007,154200,10308494400,44300,44300,44300,44300,0
|
|
20241007,154100,10308494400,44300,44300,44300,44300,0
|
|
20241007,154000,10308494400,44300,44300,44300,44300,0
|
|
20241007,153900,10308494400,44300,44300,44300,44300,0
|
|
20241007,153800,10308494400,44300,44300,44300,44300,0
|
|
20241007,153700,10308494400,44300,44300,44300,44300,0
|
|
20241007,153600,10308494400,44300,44300,44300,44300,0
|
|
20241007,153500,10308494400,44300,44300,44300,44300,0
|
|
20241007,153400,10308494400,44300,44300,44300,44300,3481
|
|
20241007,153300,10308494400,44300,44300,44300,44300,0
|
|
20241007,153200,10308494400,44300,44300,44300,44300,0
|
|
20241007,153100,10308494400,44300,44300,44300,44300,0
|
|
20241007,153000,10308494400,44300,44300,44300,44300,3481
|
|
20241007,152900,10154286100,44400,44400,44400,44400,0
|
|
20241007,152800,10154286100,44400,44400,44400,44400,0
|
|
20241007,152700,10154286100,44400,44400,44400,44400,0
|
|
20241007,152600,10154286100,44400,44400,44400,44400,0
|
|
20241007,152500,10154286100,44400,44400,44400,44400,0
|
|
20241007,152400,10154286100,44400,44400,44400,44400,0
|
|
20241007,152300,10154286100,44400,44400,44400,44400,0
|
|
20241007,152200,10154286100,44400,44400,44400,44400,0
|
|
20241007,152100,10154286100,44400,44400,44400,44400,0
|
|
20241007,152000,10154286100,44400,44400,44400,44400,0
|
|
20241007,151900,10154286100,44400,44350,44400,44350,259
|
|
20241007,151800,10142796750,44350,44350,44400,44350,176
|
|
20241007,151700,10134986100,44350,44350,44350,44350,315
|
|
20241007,151600,10121015850,44350,44350,44400,44350,604
|
|
20241007,151500,10094210100,44350,44350,44350,44350,465
|
|
20241007,151400,10073587350,44350,44300,44350,44300,1063
|
|
20241007,151300,10026483450,44300,44200,44300,44200,565
|
|
20241007,151200,10001495900,44200,44200,44200,44200,418
|
|
20241007,151100,9983020300,44200,44150,44200,44100,422
|
|
20241007,151000,9964374400,44150,44050,44150,44050,116
|
|
20241007,150900,9959255600,44150,44100,44150,44050,201
|
|
20241007,150800,9950394200,44100,44100,44100,44100,54
|
|
20241007,150700,9948012800,44050,44050,44100,44050,373
|
|
20241007,150600,9931579600,44050,44050,44050,44050,217
|
|
20241007,150500,9922020750,44050,44050,44050,44050,157
|
|
20241007,150400,9915104900,44050,44050,44050,44000,987
|
|
20241007,150300,9871627600,44100,44150,44150,44100,15
|
|
20241007,150200,9870965600,44100,44100,44100,44100,498
|
|
20241007,150100,9849003800,44100,44200,44200,44100,38
|
|
20241007,150000,9847325000,44100,44200,44200,44100,899
|
|
20241007,145900,9807642000,44200,44250,44250,44200,302
|
|
20241007,145800,9794287850,44250,44250,44250,44250,130
|
|
20241007,145700,9788535350,44250,44250,44300,44250,27
|
|
20241007,145600,9787340550,44300,44250,44300,44250,33
|
|
20241007,145500,9785879800,44250,44300,44300,44250,164
|
|
20241007,145400,9778620400,44300,44350,44350,44300,57
|
|
20241007,145300,9776093300,44350,44300,44350,44250,399
|
|
20241007,145200,9758416850,44300,44350,44350,44300,264
|
|
20241007,145100,9746713450,44400,44300,44400,44300,317
|
|
20241007,145000,9732644300,44300,44250,44300,44200,402
|
|
20241007,144900,9714854350,44250,44200,44250,44200,500
|
|
20241007,144800,9692750350,44200,44200,44200,44200,69
|
|
20241007,144700,9689700550,44200,44200,44200,44200,62
|
|
20241007,144600,9686960150,44200,44200,44200,44200,23
|
|
20241007,144500,9685943550,44200,44200,44200,44200,109
|
|
20241007,144400,9681125750,44200,44200,44200,44150,362
|
|
20241007,144300,9665130600,44200,44200,44200,44200,1
|
|
20241007,144200,9665086400,44200,44200,44200,44200,20
|
|
20241007,144100,9664202400,44200,44200,44200,44200,0
|
|
20241007,144000,9664202400,44200,44150,44200,44150,258
|
|
20241007,143900,9652798850,44150,44150,44150,44150,32
|
|
20241007,143800,9651386050,44150,44200,44200,44150,501
|
|
20241007,143700,9629256700,44200,44200,44200,44200,83
|
|
20241007,143600,9625588100,44100,44150,44200,44100,395
|
|
20241007,143500,9608148750,44200,44200,44200,44200,9
|
|
20241007,143400,9607750950,44200,44200,44200,44200,149
|
|
20241007,143300,9601165150,44200,44200,44200,44200,341
|
|
20241007,143200,9586092950,44200,44150,44200,44150,50
|
|
20241007,143100,9583883400,44200,44150,44200,44150,62
|
|
20241007,143000,9581146050,44200,44200,44250,44200,16
|
|
20241007,142900,9580438200,44200,44100,44250,44100,350
|
|
20241007,142800,9564992200,44250,44150,44250,44150,24
|
|
20241007,142700,9563931150,44150,44150,44150,44150,100
|
|
20241007,142600,9559516150,44150,44200,44250,44150,285
|
|
20241007,142500,9546919350,44150,44150,44150,44150,47
|
|
20241007,142400,9544844300,44150,44150,44150,44150,13
|
|
20241007,142300,9544270350,44200,44100,44200,44100,88
|
|
20241007,142200,9540389450,44100,44200,44200,44100,53
|
|
20241007,142100,9538046950,44100,44200,44200,44100,110
|
|
20241007,142000,9533194950,44100,44100,44100,44100,33
|
|
20241007,141900,9531739650,44100,44100,44100,44100,0
|
|
20241007,141800,9531739650,44100,44150,44150,44100,152
|
|
20241007,141700,9525033950,44200,44200,44200,44200,15
|
|
20241007,141600,9524370950,44200,44200,44200,44150,455
|
|
20241007,141500,9504260750,44200,44200,44200,44200,210
|
|
20241007,141400,9494978750,44200,44200,44200,44200,7
|
|
20241007,141300,9494669350,44200,44200,44200,44100,152
|
|
20241007,141200,9487954200,44200,44150,44200,44150,56
|
|
20241007,141100,9485481250,44150,44150,44150,44150,20
|
|
20241007,141000,9484598250,44100,44100,44100,44100,0
|
|
20241007,140900,9484598250,44100,44050,44100,44050,209
|
|
20241007,140800,9475383850,44050,44050,44050,44000,92
|
|
20241007,140700,9471332900,44050,44100,44100,44050,227
|
|
20241007,140600,9461328350,44100,44050,44100,44000,372
|
|
20241007,140500,9444938150,44050,44100,44100,44050,558
|
|
20241007,140400,9420354200,44100,44250,44250,44100,144
|
|
20241007,140300,9413995200,44250,44250,44250,44250,1
|
|
20241007,140200,9413950950,44250,44200,44250,44150,480
|
|
20241007,140100,9392739800,44200,44200,44200,44200,523
|
|
20241007,140000,9369623200,44250,44250,44250,44200,37
|
|
20241007,135900,9367986200,44250,44200,44250,44200,111
|
|
20241007,135800,9363076950,44200,44250,44250,44200,167
|
|
20241007,135700,9355695200,44200,44200,44200,44200,601
|
|
20241007,135600,9329131000,44200,44150,44200,44150,201
|
|
20241007,135500,9320247800,44200,44150,44200,44150,609
|
|
20241007,135400,9293360000,44150,44200,44200,44100,113
|
|
20241007,135300,9288372850,44200,44100,44200,44100,265
|
|
20241007,135200,9276665150,44100,44050,44100,44050,141
|
|
20241007,135100,9270449850,44050,44100,44100,44050,407
|
|
20241007,135000,9252519650,44100,44100,44200,44100,76
|
|
20241007,134900,9249166000,44200,44200,44200,44200,0
|
|
20241007,134800,9249166000,44200,44150,44200,44100,17
|
|
20241007,134700,9248415450,44150,44050,44150,44000,663
|
|
20241007,134600,9219198250,44000,44150,44150,44000,1297
|
|
20241007,134500,9162027300,44100,44150,44150,44100,165
|
|
20241007,134400,9154748250,44150,44150,44150,44150,147
|
|
20241007,134300,9148258200,44100,44100,44150,44100,290
|
|
20241007,134200,9135463900,44150,44100,44150,44100,128
|
|
20241007,134100,9129819050,44100,44050,44100,44050,757
|
|
20241007,134000,9096457850,44100,44250,44250,44100,733
|
|
20241007,133900,9064090550,44250,44300,44400,44250,1149
|
|
20241007,133800,9013190400,44300,44300,44300,44300,487
|
|
20241007,133700,8991616300,44300,44300,44300,44300,45
|
|
20241007,133600,8989622800,44450,44350,44450,44300,1394
|
|
20241007,133500,8927753700,44350,44350,44400,44350,244
|
|
20241007,133400,8916932150,44400,44450,44450,44400,385
|
|
20241007,133300,8899837650,44450,44500,44500,44450,10
|
|
20241007,133200,8899392900,44500,44550,44600,44500,193
|
|
20241007,133100,8890801600,44500,44550,44550,44500,110
|
|
20241007,133000,8885901500,44550,44450,44550,44450,507
|
|
20241007,132900,8863351450,44500,44450,44500,44450,139
|
|
20241007,132800,8857166400,44450,44700,44700,44450,421
|
|
20241007,132700,8838399850,44700,44600,44700,44550,4741
|
|
20241007,132600,8626864750,44700,44750,44750,44700,374
|
|
20241007,132500,8610142600,44750,44750,44800,44700,509
|
|
20241007,132400,8587367300,44750,44750,44800,44700,665
|
|
20241007,132300,8557604050,44700,44450,44750,44400,7743
|
|
20241007,132200,8212684050,44400,44400,44400,44300,1491
|
|
20241007,132100,8146576300,44350,44350,44350,44350,350
|
|
20241007,132000,8131053800,44350,44350,44350,44350,589
|
|
20241007,131900,8104931650,44350,44300,44350,44300,576
|
|
20241007,131800,8079388900,44250,44250,44250,44250,0
|
|
20241007,131700,8079388900,44250,44250,44250,44250,49
|
|
20241007,131600,8077220650,44250,44250,44250,44250,74
|
|
20241007,131500,8073946150,44250,44200,44250,44200,7
|
|
20241007,131400,8073636450,44200,44300,44300,44200,114
|
|
20241007,131300,8068592900,44300,44350,44350,44300,159
|
|
20241007,131200,8061549150,44350,44400,44400,44350,203
|
|
20241007,131100,8052546000,44400,44350,44400,44350,278
|
|
20241007,131000,8040206700,44350,44300,44350,44250,197
|
|
20241007,130900,8031481650,44300,44350,44400,44300,298
|
|
20241007,130800,8018273600,44350,44400,44400,44350,70
|
|
20241007,130700,8015168550,44350,44350,44350,44350,260
|
|
20241007,130600,8003637550,44350,44400,44400,44350,24
|
|
20241007,130500,8002572250,44400,44450,44450,44400,665
|
|
20241007,130400,7973035750,44450,44450,44450,44400,543
|
|
20241007,130300,7948918150,44450,44450,44450,44450,41
|
|
20241007,130200,7947095700,44450,44450,44500,44450,113
|
|
20241007,130100,7942072750,44500,44450,44500,44450,18
|
|
20241007,130000,7941271900,44450,44450,44450,44450,125
|
|
20241007,125900,7935715650,44450,44450,44450,44450,72
|
|
20241007,125800,7932515250,44500,44450,44500,44450,44
|
|
20241007,125700,7930559300,44450,44400,44450,44400,307
|
|
20241007,125600,7916926350,44400,44450,44500,44400,959
|
|
20241007,125500,7874325000,44450,44450,44500,44450,80
|
|
20241007,125400,7870768350,44450,44450,44450,44450,118
|
|
20241007,125300,7865523250,44500,44500,44500,44500,7
|
|
20241007,125200,7865211750,44500,44350,44500,44350,1206
|
|
20241007,125100,7811634600,44400,44400,44400,44400,6
|
|
20241007,125000,7811368200,44400,44400,44400,44400,130
|
|
20241007,124900,7805596200,44400,44350,44400,44300,298
|
|
20241007,124800,7792385550,44350,44400,44400,44350,386
|
|
20241007,124700,7775254650,44400,44400,44450,44400,130
|
|
20241007,124600,7769482350,44350,44450,44450,44350,96
|
|
20241007,124500,7765223400,44400,44450,44450,44350,83
|
|
20241007,124400,7761539200,44400,44400,44400,44400,160
|
|
20241007,124300,7754435200,44400,44450,44450,44400,510
|
|
20241007,124200,7731770850,44450,44400,44450,44400,526
|
|
20241007,124100,7708390950,44450,44350,44450,44350,170
|
|
20241007,124000,7700839400,44350,44300,44350,44250,218
|
|
20241007,123900,7691173550,44300,44300,44300,44300,120
|
|
20241007,123800,7685857550,44250,44250,44250,44250,0
|
|
20241007,123700,7685857550,44250,44300,44300,44250,52
|
|
20241007,123600,7683555200,44300,44250,44300,44250,150
|
|
20241007,123500,7676912700,44250,44200,44300,44200,534
|
|
20241007,123400,7653298000,44200,44200,44200,44200,193
|
|
20241007,123300,7644767400,44200,44150,44200,44150,5
|
|
20241007,123200,7644546600,44150,44200,44200,44150,63
|
|
20241007,123100,7641764650,44200,44200,44200,44100,247
|
|
20241007,123000,7630850200,44200,44200,44200,44100,88
|
|
20241007,122900,7626964000,44200,44100,44200,44100,24
|
|
20241007,122800,7625905400,44100,44100,44100,44100,25
|
|
20241007,122700,7624802900,44200,44150,44200,44150,8
|
|
20241007,122600,7624449400,44050,44150,44150,44050,440
|
|
20241007,122500,7605034850,44150,44200,44200,44150,280
|
|
20241007,122400,7592659150,44150,44200,44200,44150,423
|
|
20241007,122300,7573967100,44250,44250,44250,44200,514
|
|
20241007,122200,7551225100,44250,44250,44250,44250,1
|
|
20241007,122100,7551180850,44250,44250,44250,44250,148
|
|
20241007,122000,7544631850,44300,44250,44300,44250,27
|
|
20241007,121900,7543435850,44250,44200,44250,44200,232
|
|
20241007,121800,7533170250,44200,44200,44200,44200,16
|
|
20241007,121700,7532463050,44150,44100,44150,44100,409
|
|
20241007,121600,7514406250,44150,44300,44300,44050,1044
|
|
20241007,121500,7468235950,44300,44300,44350,44300,66
|
|
20241007,121400,7465311950,44300,44250,44300,44250,25
|
|
20241007,121300,7464204950,44250,44250,44250,44250,26
|
|
20241007,121200,7463054450,44250,44300,44350,44250,55
|
|
20241007,121100,7460617800,44350,44300,44350,44300,54
|
|
20241007,121000,7458223350,44250,44300,44350,44250,125
|
|
20241007,120900,7452686350,44300,44300,44300,44300,6
|
|
20241007,120800,7452420550,44250,44300,44300,44250,1443
|
|
20241007,120700,7388556100,44300,44300,44350,44300,837
|
|
20241007,120600,7351475900,44350,44350,44350,44350,6
|
|
20241007,120500,7351209800,44300,44300,44350,44300,354
|
|
20241007,120400,7335517550,44350,44350,44350,44350,257
|
|
20241007,120300,7324119600,44350,44400,44400,44350,87
|
|
20241007,120200,7320260150,44400,44400,44400,44400,56
|
|
20241007,120100,7317773750,44400,44450,44450,44400,300
|
|
20241007,120000,7304452750,44450,44450,44450,44450,146
|
|
20241007,115900,7297963050,44400,44450,44450,44400,58
|
|
20241007,115800,7295386100,44450,44450,44450,44400,337
|
|
20241007,115700,7280408500,44450,44400,44450,44400,423
|
|
20241007,115600,7261625800,44350,44350,44350,44350,164
|
|
20241007,115500,7254352400,44350,44350,44350,44350,333
|
|
20241007,115400,7239583850,44350,44350,44350,44350,195
|
|
20241007,115300,7230935600,44400,44450,44450,44350,406
|
|
20241007,115200,7212917900,44450,44450,44450,44400,73
|
|
20241007,115100,7209675550,44450,44400,44450,44400,15
|
|
20241007,115000,7209009400,44450,44500,44500,44450,669
|
|
20241007,114900,7179262150,44450,44500,44500,44450,186
|
|
20241007,114800,7170987600,44450,44450,44500,44450,379
|
|
20241007,114700,7154122800,44450,44450,44450,44450,443
|
|
20241007,114600,7134431450,44450,44400,44500,44400,58
|
|
20241007,114500,7131852200,44500,44450,44500,44450,1579
|
|
20241007,114400,7061630400,44500,44400,44500,44400,210
|
|
20241007,114300,7052296600,44400,44400,44400,44400,1036
|
|
20241007,114200,7006298200,44400,44400,44400,44400,51
|
|
20241007,114100,7004033800,44400,44400,44450,44400,716
|
|
20241007,114000,6972223400,44400,44450,44450,44400,123
|
|
20241007,113900,6966761350,44400,44400,44450,44400,204
|
|
20241007,113800,6957700350,44450,44350,44500,44350,2225
|
|
20241007,113700,6858853750,44350,44400,44400,44350,104
|
|
20241007,113600,6854241300,44400,44350,44400,44350,513
|
|
20241007,113500,6831489600,44350,44400,44400,44350,35
|
|
20241007,113400,6829936050,44350,44400,44400,44350,76
|
|
20241007,113300,6826564900,44400,44250,44400,44250,1176
|
|
20241007,113200,6774381550,44250,44250,44300,44250,237
|
|
20241007,113100,6763889300,44250,44350,44350,44250,2898
|
|
20241007,113000,6635582700,44350,44400,44400,44350,246
|
|
20241007,112900,6624671650,44400,44350,44400,44350,926
|
|
20241007,112800,6583583500,44300,44300,44350,44250,789
|
|
20241007,112700,6548631250,44350,44300,44350,44300,418
|
|
20241007,112600,6530093200,44300,44300,44350,44300,1258
|
|
20241007,112500,6474354800,44300,44000,44350,44000,5294
|
|
20241007,112400,6240500850,44000,43950,44000,43950,2
|
|
20241007,112300,6240412900,43950,43900,43950,43900,673
|
|
20241007,112200,6210866350,43900,43900,43950,43900,1064
|
|
20241007,112100,6164151750,43900,43950,43950,43900,812
|
|
20241007,112000,6128496350,43950,43950,43950,43950,10
|
|
20241007,111900,6128056850,43950,43950,43950,43900,84
|
|
20241007,111800,6124365400,43950,43900,44000,43900,239
|
|
20241007,111700,6113857300,43950,43950,43950,43950,60
|
|
20241007,111600,6111220300,43950,43850,43950,43850,169
|
|
20241007,111500,6103800350,43850,43850,43850,43850,101
|
|
20241007,111400,6099371500,43850,43900,43900,43850,21
|
|
20241007,111300,6098450400,43900,43800,43900,43750,334
|
|
20241007,111200,6083809850,43800,43850,43850,43750,1134
|
|
20241007,111100,6034115850,43900,43900,43900,43900,10
|
|
20241007,111000,6033676850,43900,43900,43900,43900,106
|
|
20241007,110900,6029023450,43900,43850,43900,43850,167
|
|
20241007,110800,6021697950,43850,43950,43950,43850,180
|
|
20241007,110700,6013800850,43950,44000,44000,43950,92
|
|
20241007,110600,6009755950,44000,44000,44050,44000,696
|
|
20241007,110500,5979123550,44050,44000,44050,44000,474
|
|
20241007,110400,5958267500,44000,43900,44000,43900,532
|
|
20241007,110300,5934889150,43900,43900,43950,43900,540
|
|
20241007,110200,5911181650,43950,43950,43950,43950,47
|
|
20241007,110100,5909116000,43900,43850,43900,43850,1063
|
|
20241007,110000,5862461300,43850,43850,43850,43850,45
|
|
20241007,105900,5860488050,43850,43850,43850,43850,2
|
|
20241007,105800,5860400350,43950,43900,43950,43900,175
|
|
20241007,105700,5852713800,43950,43950,43950,43900,957
|
|
20241007,105600,5810680900,43950,43950,43950,43850,194
|
|
20241007,105500,5802164700,43900,44000,44000,43900,542
|
|
20241007,105400,5778337100,44000,43850,44000,43850,1096
|
|
20241007,105300,5730177850,43850,43800,43850,43800,1130
|
|
20241007,105200,5680673000,43750,43750,43750,43750,21
|
|
20241007,105100,5679754250,43800,43850,43850,43800,415
|
|
20241007,105000,5661565500,43800,43800,43800,43800,266
|
|
20241007,104900,5649914700,43850,43900,43900,43850,436
|
|
20241007,104800,5630778650,43850,43850,43850,43750,3015
|
|
20241007,104700,5498844050,43800,43800,43800,43800,31
|
|
20241007,104600,5497486250,43800,43850,43900,43800,599
|
|
20241007,104500,5471228400,43900,43850,43900,43850,105
|
|
20241007,104400,5466621250,43850,43900,43900,43800,1199
|
|
20241007,104300,5414029350,43900,43900,44000,43900,548
|
|
20241007,104200,5389962550,43900,43900,43900,43900,38
|
|
20241007,104100,5388294350,43900,43950,43950,43900,35
|
|
20241007,104000,5386756350,43950,44000,44000,43950,212
|
|
20241007,103900,5377437600,44000,43950,44000,43950,129
|
|
20241007,103800,5371764600,43950,43950,44000,43950,764
|
|
20241007,103700,5338159150,43950,43900,43950,43850,108
|
|
20241007,103600,5333417150,43800,43800,43850,43800,533
|
|
20241007,103500,5310065900,43750,43700,43750,43700,304
|
|
20241007,103400,5296769700,43700,43700,43700,43700,10
|
|
20241007,103300,5296332700,43700,43750,43750,43700,171
|
|
20241007,103200,5288859350,43750,43650,43750,43650,277
|
|
20241007,103100,5276759100,43650,43600,43650,43550,933
|
|
20241007,103000,5236081000,43550,43650,43650,43550,744
|
|
20241007,102900,5203662850,43650,43700,43700,43600,74
|
|
20241007,102800,5200433050,43650,43700,43700,43600,561
|
|
20241007,102700,5175957550,43750,43750,43750,43750,369
|
|
20241007,102600,5159813800,43750,43750,43750,43750,12
|
|
20241007,102500,5159288800,43800,43750,43800,43750,186
|
|
20241007,102400,5151143100,43800,43900,43900,43800,395
|
|
20241007,102300,5133832050,43950,43950,43950,43950,95
|
|
20241007,102200,5129656800,43950,43900,43950,43900,104
|
|
20241007,102100,5125086100,43900,43700,43900,43700,229
|
|
20241007,102000,5115043600,43750,43650,43750,43650,829
|
|
20241007,101900,5078823600,43650,43550,43650,43500,1772
|
|
20241007,101800,5001665150,43600,43600,43600,43550,396
|
|
20241007,101700,4984416300,43600,43650,43650,43600,756
|
|
20241007,101600,4951452850,43650,43800,43850,43650,1689
|
|
20241007,101500,4877528150,43850,43850,43850,43850,22
|
|
20241007,101400,4876563450,43850,43950,43950,43850,466
|
|
20241007,101300,4856116800,43900,43950,43950,43900,246
|
|
20241007,101200,4845308700,43950,43900,43950,43900,229
|
|
20241007,101100,4835252700,43900,43850,43900,43850,132
|
|
20241007,101000,4829463000,43850,43900,43900,43850,512
|
|
20241007,100900,4807005550,43950,43950,43950,43900,755
|
|
20241007,100800,4773826300,43950,43850,43950,43850,334
|
|
20241007,100700,4759148750,43850,43900,43900,43800,542
|
|
20241007,100600,4735384600,43900,43900,43900,43900,84
|
|
20241007,100500,4731697000,43900,43850,43900,43800,722
|
|
20241007,100400,4700042500,43850,43900,43900,43850,434
|
|
20241007,100300,4681001250,43900,43950,43950,43900,204
|
|
20241007,100200,4672042150,44000,44000,44000,43950,774
|
|
20241007,100100,4638000900,44000,44000,44000,43950,694
|
|
20241007,100000,4607481650,44000,44050,44100,43950,237
|
|
20241007,095900,4597053650,44000,43950,44000,43900,1767
|
|
20241007,095800,4519356450,43950,44050,44050,43900,1559
|
|
20241007,095700,4450797050,44100,44050,44100,44000,282
|
|
20241007,095600,4438385000,44100,44050,44100,44000,1204
|
|
20241007,095500,4385404350,44050,44150,44150,44050,262
|
|
20241007,095400,4373862150,44050,44150,44150,44050,588
|
|
20241007,095300,4347956950,44100,44200,44200,44050,890
|
|
20241007,095200,4308713700,44150,44100,44200,44100,463
|
|
20241007,095100,4288293400,44050,44100,44100,44050,253
|
|
20241007,095000,4277142850,44100,44050,44100,44050,362
|
|
20241007,094900,4261191850,44050,44100,44100,44000,429
|
|
20241007,094800,4242298550,44100,44050,44250,44050,2318
|
|
20241007,094700,4139959300,44050,44100,44200,44050,2937
|
|
20241007,094600,4010376350,44100,44050,44100,44000,1349
|
|
20241007,094500,3950954900,44050,43900,44050,43900,1495
|
|
20241007,094400,3885226600,43800,43800,43850,43700,1225
|
|
20241007,094300,3831590550,43800,43850,43850,43800,402
|
|
20241007,094200,3813965950,43850,43900,43900,43850,685
|
|
20241007,094100,3783922450,43950,44000,44050,43900,1995
|
|
20241007,094000,3696181100,43950,43950,44000,43950,689
|
|
20241007,093900,3665894850,43950,43750,43950,43750,685
|
|
20241007,093800,3635821350,43700,43950,43950,43700,2937
|
|
20241007,093700,3507062100,43950,43900,43950,43900,474
|
|
20241007,093600,3486246400,43900,43850,43900,43850,1347
|
|
20241007,093500,3427118300,43850,43750,43900,43750,926
|
|
20241007,093400,3386526050,43750,43550,43800,43550,1800
|
|
20241007,093300,3307959600,43500,43500,43550,43450,281
|
|
20241007,093200,3295736100,43500,43500,43550,43450,1497
|
|
20241007,093100,3230620750,43500,43600,43600,43500,1026
|
|
20241007,093000,3185953100,43600,43600,43700,43600,981
|
|
20241007,092900,3143146150,43600,43600,43650,43600,3113
|
|
20241007,092800,3007400600,43600,43650,43650,43550,292
|
|
20241007,092700,2994668050,43650,43500,43650,43450,1160
|
|
20241007,092600,2944109350,43500,43600,43650,43500,317
|
|
20241007,092500,2930307700,43600,43750,43850,43300,3500
|
|
20241007,092400,2777856150,43750,43850,43900,43700,1372
|
|
20241007,092300,2717794300,43850,43900,43900,43750,1224
|
|
20241007,092200,2664120500,43900,43550,43900,43500,817
|
|
20241007,092100,2628377350,43500,43600,43600,43500,1069
|
|
20241007,092000,2581826200,43550,43850,43900,43500,1840
|
|
20241007,091900,2501268750,43900,43800,44050,43750,3365
|
|
20241007,091800,2353327150,43800,43500,43800,43450,1815
|
|
20241007,091700,2274155650,43500,43400,43500,43400,993
|
|
20241007,091600,2231013550,43450,43200,43450,43150,1107
|
|
20241007,091500,2183138650,43200,43100,43200,42950,696
|
|
20241007,091400,2153159800,43150,43350,43350,43050,2913
|
|
20241007,091300,2027292650,43350,43350,43500,43300,2053
|
|
20241007,091200,1938284650,43300,43100,43350,43100,1231
|
|
20241007,091100,1885054200,43050,42700,43150,42600,2982
|
|
20241007,091000,1757286850,42600,42600,42750,42550,3272
|
|
20241007,090900,1617974500,42650,42750,42900,42650,3525
|
|
20241007,090800,1467204000,42750,42750,42850,42600,5009
|
|
20241007,090700,1253199800,42800,42750,42850,42600,2863
|
|
20241007,090600,1130952600,42800,43050,43150,42650,5529
|
|
20241007,090500,893850450,43150,42700,43400,42150,7666
|
|
20241007,090400,566418250,40800,40800,40800,40800,0
|
|
20241007,090300,566418250,40800,43350,43350,40800,3702
|
|
20241007,090200,408809700,43350,43450,43650,43050,4358
|
|
20241007,090100,219781900,43450,43700,43700,43350,2511
|
|
20241007,090000,110563800,43800,43500,43800,43500,2480
|