768 lines
40 KiB
CSV
768 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,214500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,214400,6763744700,33400,33400,33400,33400,0
|
|
20241007,214300,6763744700,33400,33400,33400,33400,0
|
|
20241007,214200,6763744700,33400,33400,33400,33400,0
|
|
20241007,214100,6763744700,33400,33400,33400,33400,0
|
|
20241007,214000,6763744700,33400,33400,33400,33400,0
|
|
20241007,213900,6763744700,33400,33400,33400,33400,0
|
|
20241007,213800,6763744700,33400,33400,33400,33400,0
|
|
20241007,213700,6763744700,33400,33400,33400,33400,0
|
|
20241007,213600,6763744700,33400,33400,33400,33400,0
|
|
20241007,213500,6763744700,33400,33400,33400,33400,0
|
|
20241007,213400,6763744700,33400,33400,33400,33400,0
|
|
20241007,213300,6763744700,33400,33400,33400,33400,0
|
|
20241007,213200,6763744700,33400,33400,33400,33400,0
|
|
20241007,213100,6763744700,33400,33400,33400,33400,0
|
|
20241007,213000,6763744700,33400,33400,33400,33400,0
|
|
20241007,212900,6763744700,33400,33400,33400,33400,0
|
|
20241007,212800,6763744700,33400,33400,33400,33400,0
|
|
20241007,212700,6763744700,33400,33400,33400,33400,0
|
|
20241007,212600,6763744700,33400,33400,33400,33400,0
|
|
20241007,212500,6763744700,33400,33400,33400,33400,0
|
|
20241007,212400,6763744700,33400,33400,33400,33400,0
|
|
20241007,212300,6763744700,33400,33400,33400,33400,0
|
|
20241007,212200,6763744700,33400,33400,33400,33400,0
|
|
20241007,212100,6763744700,33400,33400,33400,33400,0
|
|
20241007,212000,6763744700,33400,33400,33400,33400,0
|
|
20241007,211900,6763744700,33400,33400,33400,33400,0
|
|
20241007,211800,6763744700,33400,33400,33400,33400,0
|
|
20241007,211700,6763744700,33400,33400,33400,33400,0
|
|
20241007,211600,6763744700,33400,33400,33400,33400,0
|
|
20241007,211500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,211400,6763744700,33400,33400,33400,33400,0
|
|
20241007,211300,6763744700,33400,33400,33400,33400,0
|
|
20241007,211200,6763744700,33400,33400,33400,33400,0
|
|
20241007,211100,6763744700,33400,33400,33400,33400,0
|
|
20241007,211000,6763744700,33400,33400,33400,33400,0
|
|
20241007,210900,6763744700,33400,33400,33400,33400,0
|
|
20241007,210800,6763744700,33400,33400,33400,33400,0
|
|
20241007,210700,6763744700,33400,33400,33400,33400,0
|
|
20241007,210600,6763744700,33400,33400,33400,33400,0
|
|
20241007,210500,6763744700,33400,33400,33400,33400,0
|
|
20241007,210400,6763744700,33400,33400,33400,33400,0
|
|
20241007,210300,6763744700,33400,33400,33400,33400,0
|
|
20241007,210200,6763744700,33400,33400,33400,33400,0
|
|
20241007,210100,6763744700,33400,33400,33400,33400,0
|
|
20241007,210000,6763744700,33400,33400,33400,33400,0
|
|
20241007,205900,6763744700,33400,33400,33400,33400,0
|
|
20241007,205800,6763744700,33400,33400,33400,33400,0
|
|
20241007,205700,6763744700,33400,33400,33400,33400,0
|
|
20241007,205600,6763744700,33400,33400,33400,33400,0
|
|
20241007,205500,6763744700,33400,33400,33400,33400,0
|
|
20241007,205400,6763744700,33400,33400,33400,33400,0
|
|
20241007,205300,6763744700,33400,33400,33400,33400,0
|
|
20241007,205200,6763744700,33400,33400,33400,33400,0
|
|
20241007,205100,6763744700,33400,33400,33400,33400,0
|
|
20241007,205000,6763744700,33400,33400,33400,33400,0
|
|
20241007,204900,6763744700,33400,33400,33400,33400,0
|
|
20241007,204800,6763744700,33400,33400,33400,33400,0
|
|
20241007,204700,6763744700,33400,33400,33400,33400,0
|
|
20241007,204600,6763744700,33400,33400,33400,33400,0
|
|
20241007,204500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,204400,6763744700,33400,33400,33400,33400,0
|
|
20241007,204300,6763744700,33400,33400,33400,33400,0
|
|
20241007,204200,6763744700,33400,33400,33400,33400,0
|
|
20241007,204100,6763744700,33400,33400,33400,33400,0
|
|
20241007,204000,6763744700,33400,33400,33400,33400,0
|
|
20241007,203900,6763744700,33400,33400,33400,33400,0
|
|
20241007,203800,6763744700,33400,33400,33400,33400,0
|
|
20241007,203700,6763744700,33400,33400,33400,33400,0
|
|
20241007,203600,6763744700,33400,33400,33400,33400,0
|
|
20241007,203500,6763744700,33400,33400,33400,33400,0
|
|
20241007,203400,6763744700,33400,33400,33400,33400,0
|
|
20241007,203300,6763744700,33400,33400,33400,33400,0
|
|
20241007,203200,6763744700,33400,33400,33400,33400,0
|
|
20241007,203100,6763744700,33400,33400,33400,33400,0
|
|
20241007,203000,6763744700,33400,33400,33400,33400,0
|
|
20241007,202900,6763744700,33400,33400,33400,33400,0
|
|
20241007,202800,6763744700,33400,33400,33400,33400,0
|
|
20241007,202700,6763744700,33400,33400,33400,33400,0
|
|
20241007,202600,6763744700,33400,33400,33400,33400,0
|
|
20241007,202500,6763744700,33400,33400,33400,33400,0
|
|
20241007,202400,6763744700,33400,33400,33400,33400,0
|
|
20241007,202300,6763744700,33400,33400,33400,33400,0
|
|
20241007,202200,6763744700,33400,33400,33400,33400,0
|
|
20241007,202100,6763744700,33400,33400,33400,33400,0
|
|
20241007,202000,6763744700,33400,33400,33400,33400,0
|
|
20241007,201900,6763744700,33400,33400,33400,33400,0
|
|
20241007,201800,6763744700,33400,33400,33400,33400,0
|
|
20241007,201700,6763744700,33400,33400,33400,33400,0
|
|
20241007,201600,6763744700,33400,33400,33400,33400,0
|
|
20241007,201500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,201400,6763744700,33400,33400,33400,33400,0
|
|
20241007,201300,6763744700,33400,33400,33400,33400,0
|
|
20241007,201200,6763744700,33400,33400,33400,33400,0
|
|
20241007,201100,6763744700,33400,33400,33400,33400,0
|
|
20241007,201000,6763744700,33400,33400,33400,33400,0
|
|
20241007,200900,6763744700,33400,33400,33400,33400,0
|
|
20241007,200800,6763744700,33400,33400,33400,33400,0
|
|
20241007,200700,6763744700,33400,33400,33400,33400,0
|
|
20241007,200600,6763744700,33400,33400,33400,33400,0
|
|
20241007,200500,6763744700,33400,33400,33400,33400,0
|
|
20241007,200400,6763744700,33400,33400,33400,33400,0
|
|
20241007,200300,6763744700,33400,33400,33400,33400,0
|
|
20241007,200200,6763744700,33400,33400,33400,33400,0
|
|
20241007,200100,6763744700,33400,33400,33400,33400,0
|
|
20241007,200000,6763744700,33400,33400,33400,33400,0
|
|
20241007,195900,6763744700,33400,33400,33400,33400,0
|
|
20241007,195800,6763744700,33400,33400,33400,33400,0
|
|
20241007,195700,6763744700,33400,33400,33400,33400,0
|
|
20241007,195600,6763744700,33400,33400,33400,33400,0
|
|
20241007,195500,6763744700,33400,33400,33400,33400,0
|
|
20241007,195400,6763744700,33400,33400,33400,33400,0
|
|
20241007,195300,6763744700,33400,33400,33400,33400,0
|
|
20241007,195200,6763744700,33400,33400,33400,33400,0
|
|
20241007,195100,6763744700,33400,33400,33400,33400,0
|
|
20241007,195000,6763744700,33400,33400,33400,33400,0
|
|
20241007,194900,6763744700,33400,33400,33400,33400,0
|
|
20241007,194800,6763744700,33400,33400,33400,33400,0
|
|
20241007,194700,6763744700,33400,33400,33400,33400,0
|
|
20241007,194600,6763744700,33400,33400,33400,33400,0
|
|
20241007,194500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,194400,6763744700,33400,33400,33400,33400,0
|
|
20241007,194300,6763744700,33400,33400,33400,33400,0
|
|
20241007,194200,6763744700,33400,33400,33400,33400,0
|
|
20241007,194100,6763744700,33400,33400,33400,33400,0
|
|
20241007,194000,6763744700,33400,33400,33400,33400,0
|
|
20241007,193900,6763744700,33400,33400,33400,33400,0
|
|
20241007,193800,6763744700,33400,33400,33400,33400,0
|
|
20241007,193700,6763744700,33400,33400,33400,33400,0
|
|
20241007,193600,6763744700,33400,33400,33400,33400,0
|
|
20241007,193500,6763744700,33400,33400,33400,33400,0
|
|
20241007,193400,6763744700,33400,33400,33400,33400,0
|
|
20241007,193300,6763744700,33400,33400,33400,33400,0
|
|
20241007,193200,6763744700,33400,33400,33400,33400,0
|
|
20241007,193100,6763744700,33400,33400,33400,33400,0
|
|
20241007,193000,6763744700,33400,33400,33400,33400,0
|
|
20241007,192900,6763744700,33400,33400,33400,33400,0
|
|
20241007,192800,6763744700,33400,33400,33400,33400,0
|
|
20241007,192700,6763744700,33400,33400,33400,33400,0
|
|
20241007,192600,6763744700,33400,33400,33400,33400,0
|
|
20241007,192500,6763744700,33400,33400,33400,33400,0
|
|
20241007,192400,6763744700,33400,33400,33400,33400,0
|
|
20241007,192300,6763744700,33400,33400,33400,33400,0
|
|
20241007,192200,6763744700,33400,33400,33400,33400,0
|
|
20241007,192100,6763744700,33400,33400,33400,33400,0
|
|
20241007,192000,6763744700,33400,33400,33400,33400,0
|
|
20241007,191900,6763744700,33400,33400,33400,33400,0
|
|
20241007,191800,6763744700,33400,33400,33400,33400,0
|
|
20241007,191700,6763744700,33400,33400,33400,33400,0
|
|
20241007,191600,6763744700,33400,33400,33400,33400,0
|
|
20241007,191500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,191400,6763744700,33400,33400,33400,33400,0
|
|
20241007,191300,6763744700,33400,33400,33400,33400,0
|
|
20241007,191200,6763744700,33400,33400,33400,33400,0
|
|
20241007,191100,6763744700,33400,33400,33400,33400,0
|
|
20241007,191000,6763744700,33400,33400,33400,33400,0
|
|
20241007,190900,6763744700,33400,33400,33400,33400,0
|
|
20241007,190800,6763744700,33400,33400,33400,33400,0
|
|
20241007,190700,6763744700,33400,33400,33400,33400,0
|
|
20241007,190600,6763744700,33400,33400,33400,33400,0
|
|
20241007,190500,6763744700,33400,33400,33400,33400,0
|
|
20241007,190400,6763744700,33400,33400,33400,33400,0
|
|
20241007,190300,6763744700,33400,33400,33400,33400,0
|
|
20241007,190200,6763744700,33400,33400,33400,33400,0
|
|
20241007,190100,6763744700,33400,33400,33400,33400,0
|
|
20241007,190000,6763744700,33400,33400,33400,33400,0
|
|
20241007,185900,6763744700,33400,33400,33400,33400,0
|
|
20241007,185800,6763744700,33400,33400,33400,33400,0
|
|
20241007,185700,6763744700,33400,33400,33400,33400,0
|
|
20241007,185600,6763744700,33400,33400,33400,33400,0
|
|
20241007,185500,6763744700,33400,33400,33400,33400,0
|
|
20241007,185400,6763744700,33400,33400,33400,33400,0
|
|
20241007,185300,6763744700,33400,33400,33400,33400,0
|
|
20241007,185200,6763744700,33400,33400,33400,33400,0
|
|
20241007,185100,6763744700,33400,33400,33400,33400,0
|
|
20241007,185000,6763744700,33400,33400,33400,33400,0
|
|
20241007,184900,6763744700,33400,33400,33400,33400,0
|
|
20241007,184800,6763744700,33400,33400,33400,33400,0
|
|
20241007,184700,6763744700,33400,33400,33400,33400,0
|
|
20241007,184600,6763744700,33400,33400,33400,33400,0
|
|
20241007,184500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,184400,6763744700,33400,33400,33400,33400,0
|
|
20241007,184300,6763744700,33400,33400,33400,33400,0
|
|
20241007,184200,6763744700,33400,33400,33400,33400,0
|
|
20241007,184100,6763744700,33400,33400,33400,33400,0
|
|
20241007,184000,6763744700,33400,33400,33400,33400,0
|
|
20241007,183900,6763744700,33400,33400,33400,33400,0
|
|
20241007,183800,6763744700,33400,33400,33400,33400,0
|
|
20241007,183700,6763744700,33400,33400,33400,33400,0
|
|
20241007,183600,6763744700,33400,33400,33400,33400,0
|
|
20241007,183500,6763744700,33400,33400,33400,33400,0
|
|
20241007,183400,6763744700,33400,33400,33400,33400,0
|
|
20241007,183300,6763744700,33400,33400,33400,33400,0
|
|
20241007,183200,6763744700,33400,33400,33400,33400,0
|
|
20241007,183100,6763744700,33400,33400,33400,33400,0
|
|
20241007,183000,6763744700,33400,33400,33400,33400,0
|
|
20241007,182900,6763744700,33400,33400,33400,33400,0
|
|
20241007,182800,6763744700,33400,33400,33400,33400,0
|
|
20241007,182700,6763744700,33400,33400,33400,33400,0
|
|
20241007,182600,6763744700,33400,33400,33400,33400,0
|
|
20241007,182500,6763744700,33400,33400,33400,33400,0
|
|
20241007,182400,6763744700,33400,33400,33400,33400,0
|
|
20241007,182300,6763744700,33400,33400,33400,33400,0
|
|
20241007,182200,6763744700,33400,33400,33400,33400,0
|
|
20241007,182100,6763744700,33400,33400,33400,33400,0
|
|
20241007,182000,6763744700,33400,33400,33400,33400,0
|
|
20241007,181900,6763744700,33400,33400,33400,33400,0
|
|
20241007,181800,6763744700,33400,33400,33400,33400,0
|
|
20241007,181700,6763744700,33400,33400,33400,33400,0
|
|
20241007,181600,6763744700,33400,33400,33400,33400,0
|
|
20241007,181500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,181400,6763744700,33400,33400,33400,33400,0
|
|
20241007,181300,6763744700,33400,33400,33400,33400,0
|
|
20241007,181200,6763744700,33400,33400,33400,33400,0
|
|
20241007,181100,6763744700,33400,33400,33400,33400,0
|
|
20241007,181000,6763744700,33400,33400,33400,33400,0
|
|
20241007,180900,6763744700,33400,33400,33400,33400,0
|
|
20241007,180800,6763744700,33400,33400,33400,33400,0
|
|
20241007,180700,6763744700,33400,33400,33400,33400,0
|
|
20241007,180600,6763744700,33400,33400,33400,33400,0
|
|
20241007,180500,6763744700,33400,33400,33400,33400,0
|
|
20241007,180400,6763744700,33400,33400,33400,33400,0
|
|
20241007,180300,6763744700,33400,33400,33400,33400,0
|
|
20241007,180200,6763744700,33400,33400,33400,33400,0
|
|
20241007,180100,6763744700,33400,33400,33400,33400,0
|
|
20241007,180000,6763744700,33400,33400,33400,33400,0
|
|
20241007,175900,6763744700,33400,33400,33400,33400,0
|
|
20241007,175800,6763744700,33400,33400,33400,33400,0
|
|
20241007,175700,6763744700,33400,33400,33400,33400,0
|
|
20241007,175600,6763744700,33400,33400,33400,33400,0
|
|
20241007,175500,6763744700,33400,33400,33400,33400,0
|
|
20241007,175400,6763744700,33400,33400,33400,33400,0
|
|
20241007,175300,6763744700,33400,33400,33400,33400,0
|
|
20241007,175200,6763744700,33400,33400,33400,33400,0
|
|
20241007,175100,6763744700,33400,33400,33400,33400,0
|
|
20241007,175000,6763744700,33400,33400,33400,33400,0
|
|
20241007,174900,6763744700,33400,33400,33400,33400,0
|
|
20241007,174800,6763744700,33400,33400,33400,33400,0
|
|
20241007,174700,6763744700,33400,33400,33400,33400,0
|
|
20241007,174600,6763744700,33400,33400,33400,33400,0
|
|
20241007,174500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,174400,6763744700,33400,33400,33400,33400,0
|
|
20241007,174300,6763744700,33400,33400,33400,33400,0
|
|
20241007,174200,6763744700,33400,33400,33400,33400,0
|
|
20241007,174100,6763744700,33400,33400,33400,33400,0
|
|
20241007,174000,6763744700,33400,33400,33400,33400,0
|
|
20241007,173900,6763744700,33400,33400,33400,33400,0
|
|
20241007,173800,6763744700,33400,33400,33400,33400,0
|
|
20241007,173700,6763744700,33400,33400,33400,33400,0
|
|
20241007,173600,6763744700,33400,33400,33400,33400,0
|
|
20241007,173500,6763744700,33400,33400,33400,33400,0
|
|
20241007,173400,6763744700,33400,33400,33400,33400,0
|
|
20241007,173300,6763744700,33400,33400,33400,33400,0
|
|
20241007,173200,6763744700,33400,33400,33400,33400,0
|
|
20241007,173100,6763744700,33400,33400,33400,33400,0
|
|
20241007,173000,6763744700,33400,33400,33400,33400,0
|
|
20241007,172900,6763744700,33400,33400,33400,33400,0
|
|
20241007,172800,6763744700,33400,33400,33400,33400,0
|
|
20241007,172700,6763744700,33400,33400,33400,33400,0
|
|
20241007,172600,6763744700,33400,33400,33400,33400,0
|
|
20241007,172500,6763744700,33400,33400,33400,33400,0
|
|
20241007,172400,6763744700,33400,33400,33400,33400,0
|
|
20241007,172300,6763744700,33400,33400,33400,33400,0
|
|
20241007,172200,6763744700,33400,33400,33400,33400,0
|
|
20241007,172100,6763744700,33400,33400,33400,33400,0
|
|
20241007,172000,6763744700,33400,33400,33400,33400,0
|
|
20241007,171900,6763744700,33400,33400,33400,33400,0
|
|
20241007,171800,6763744700,33400,33400,33400,33400,0
|
|
20241007,171700,6763744700,33400,33400,33400,33400,0
|
|
20241007,171600,6763744700,33400,33400,33400,33400,0
|
|
20241007,171500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,171400,6763744700,33400,33400,33400,33400,0
|
|
20241007,171300,6763744700,33400,33400,33400,33400,0
|
|
20241007,171200,6763744700,33400,33400,33400,33400,0
|
|
20241007,171100,6763744700,33400,33400,33400,33400,0
|
|
20241007,171000,6763744700,33400,33400,33400,33400,0
|
|
20241007,170900,6763744700,33400,33400,33400,33400,0
|
|
20241007,170800,6763744700,33400,33400,33400,33400,0
|
|
20241007,170700,6763744700,33400,33400,33400,33400,0
|
|
20241007,170600,6763744700,33400,33400,33400,33400,0
|
|
20241007,170500,6763744700,33400,33400,33400,33400,0
|
|
20241007,170400,6763744700,33400,33400,33400,33400,0
|
|
20241007,170300,6763744700,33400,33400,33400,33400,0
|
|
20241007,170200,6763744700,33400,33400,33400,33400,0
|
|
20241007,170100,6763744700,33400,33400,33400,33400,0
|
|
20241007,170000,6763744700,33400,33400,33400,33400,0
|
|
20241007,165900,6763744700,33400,33400,33400,33400,0
|
|
20241007,165800,6763744700,33400,33400,33400,33400,0
|
|
20241007,165700,6763744700,33400,33400,33400,33400,0
|
|
20241007,165600,6763744700,33400,33400,33400,33400,0
|
|
20241007,165500,6763744700,33400,33400,33400,33400,0
|
|
20241007,165400,6763744700,33400,33400,33400,33400,0
|
|
20241007,165300,6763744700,33400,33400,33400,33400,0
|
|
20241007,165200,6763744700,33400,33400,33400,33400,0
|
|
20241007,165100,6763744700,33400,33400,33400,33400,0
|
|
20241007,165000,6763744700,33400,33400,33400,33400,0
|
|
20241007,164900,6763744700,33400,33400,33400,33400,0
|
|
20241007,164800,6763744700,33400,33400,33400,33400,0
|
|
20241007,164700,6763744700,33400,33400,33400,33400,0
|
|
20241007,164600,6763744700,33400,33400,33400,33400,0
|
|
20241007,164500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,164400,6763744700,33400,33400,33400,33400,0
|
|
20241007,164300,6763744700,33400,33400,33400,33400,0
|
|
20241007,164200,6763744700,33400,33400,33400,33400,0
|
|
20241007,164100,6763744700,33400,33400,33400,33400,0
|
|
20241007,164000,6763744700,33400,33400,33400,33400,0
|
|
20241007,163900,6763744700,33400,33400,33400,33400,0
|
|
20241007,163800,6763744700,33400,33400,33400,33400,0
|
|
20241007,163700,6763744700,33400,33400,33400,33400,0
|
|
20241007,163600,6763744700,33400,33400,33400,33400,0
|
|
20241007,163500,6763744700,33400,33400,33400,33400,0
|
|
20241007,163400,6763744700,33400,33400,33400,33400,0
|
|
20241007,163300,6763744700,33400,33400,33400,33400,0
|
|
20241007,163200,6763744700,33400,33400,33400,33400,0
|
|
20241007,163100,6763744700,33400,33400,33400,33400,0
|
|
20241007,163000,6763744700,33400,33400,33400,33400,0
|
|
20241007,162900,6763744700,33400,33400,33400,33400,0
|
|
20241007,162800,6763744700,33400,33400,33400,33400,0
|
|
20241007,162700,6763744700,33400,33400,33400,33400,0
|
|
20241007,162600,6763744700,33400,33400,33400,33400,0
|
|
20241007,162500,6763744700,33400,33400,33400,33400,0
|
|
20241007,162400,6763744700,33400,33400,33400,33400,0
|
|
20241007,162300,6763744700,33400,33400,33400,33400,0
|
|
20241007,162200,6763744700,33400,33400,33400,33400,0
|
|
20241007,162100,6763744700,33400,33400,33400,33400,0
|
|
20241007,162000,6763744700,33400,33400,33400,33400,0
|
|
20241007,161900,6763744700,33400,33400,33400,33400,0
|
|
20241007,161800,6763744700,33400,33400,33400,33400,0
|
|
20241007,161700,6763744700,33400,33400,33400,33400,0
|
|
20241007,161600,6763744700,33400,33400,33400,33400,0
|
|
20241007,161500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,161400,6763744700,33400,33400,33400,33400,0
|
|
20241007,161300,6763744700,33400,33400,33400,33400,0
|
|
20241007,161200,6763744700,33400,33400,33400,33400,0
|
|
20241007,161100,6763744700,33400,33400,33400,33400,0
|
|
20241007,161000,6763744700,33400,33400,33400,33400,0
|
|
20241007,160900,6763744700,33400,33400,33400,33400,0
|
|
20241007,160800,6763744700,33400,33400,33400,33400,0
|
|
20241007,160700,6763744700,33400,33400,33400,33400,0
|
|
20241007,160600,6763744700,33400,33400,33400,33400,0
|
|
20241007,160500,6763744700,33400,33400,33400,33400,0
|
|
20241007,160400,6763744700,33400,33400,33400,33400,0
|
|
20241007,160300,6763744700,33400,33400,33400,33400,0
|
|
20241007,160200,6763744700,33400,33400,33400,33400,0
|
|
20241007,160100,6763744700,33400,33400,33400,33400,0
|
|
20241007,160000,6763744700,33400,33400,33400,33400,0
|
|
20241007,155900,6763744700,33400,33400,33400,33400,0
|
|
20241007,155800,6763744700,33400,33400,33400,33400,0
|
|
20241007,155700,6763744700,33400,33400,33400,33400,0
|
|
20241007,155600,6763744700,33400,33400,33400,33400,0
|
|
20241007,155500,6763744700,33400,33400,33400,33400,0
|
|
20241007,155400,6763744700,33400,33400,33400,33400,0
|
|
20241007,155300,6763744700,33400,33400,33400,33400,0
|
|
20241007,155200,6763744700,33400,33400,33400,33400,0
|
|
20241007,155100,6763744700,33400,33400,33400,33400,0
|
|
20241007,155000,6763744700,33400,33400,33400,33400,0
|
|
20241007,154900,6763744700,33400,33400,33400,33400,0
|
|
20241007,154800,6763744700,33400,33400,33400,33400,0
|
|
20241007,154700,6763744700,33400,33400,33400,33400,0
|
|
20241007,154600,6763744700,33400,33400,33400,33400,0
|
|
20241007,154500,6763744700,33400,33400,33400,33400,4607
|
|
20241007,154400,6763744700,33400,33400,33400,33400,0
|
|
20241007,154300,6763744700,33400,33400,33400,33400,0
|
|
20241007,154200,6763744700,33400,33400,33400,33400,0
|
|
20241007,154100,6763744700,33400,33400,33400,33400,0
|
|
20241007,154000,6763744700,33400,33400,33400,33400,0
|
|
20241007,153900,6763744700,33400,33400,33400,33400,0
|
|
20241007,153800,6763744700,33400,33400,33400,33400,0
|
|
20241007,153700,6763744700,33400,33400,33400,33400,0
|
|
20241007,153600,6763744700,33400,33400,33400,33400,0
|
|
20241007,153500,6763744700,33400,33400,33400,33400,0
|
|
20241007,153400,6763744700,33400,33400,33400,33400,0
|
|
20241007,153300,6763744700,33400,33400,33400,33400,0
|
|
20241007,153200,6763744700,33400,33400,33400,33400,0
|
|
20241007,153100,6763744700,33400,33400,33400,33400,0
|
|
20241007,153000,6763744700,33400,33400,33400,33400,4607
|
|
20241007,152900,6609870900,33650,33650,33650,33650,0
|
|
20241007,152800,6609870900,33650,33650,33650,33650,0
|
|
20241007,152700,6609870900,33650,33650,33650,33650,0
|
|
20241007,152600,6609870900,33650,33650,33650,33650,0
|
|
20241007,152500,6609870900,33650,33650,33650,33650,0
|
|
20241007,152400,6609870900,33650,33650,33650,33650,0
|
|
20241007,152300,6609870900,33650,33650,33650,33650,0
|
|
20241007,152200,6609870900,33650,33650,33650,33650,0
|
|
20241007,152100,6609870900,33650,33650,33650,33650,0
|
|
20241007,152000,6609870900,33650,33650,33650,33650,0
|
|
20241007,151900,6609870900,33650,33550,33650,33500,1210
|
|
20241007,151800,6569256600,33600,33650,33650,33550,732
|
|
20241007,151700,6544670550,33650,33650,33650,33650,162
|
|
20241007,151600,6539219250,33700,33650,33700,33650,106
|
|
20241007,151500,6535652050,33650,33650,33650,33650,12
|
|
20241007,151400,6535248250,33600,33600,33650,33600,315
|
|
20241007,151300,6524655850,33650,33650,33650,33600,298
|
|
20241007,151200,6514634100,33600,33650,33650,33600,48
|
|
20241007,151100,6513021050,33650,33600,33650,33550,229
|
|
20241007,151000,6505323400,33550,33550,33600,33500,1085
|
|
20241007,150900,6468963950,33550,33600,33600,33500,1452
|
|
20241007,150800,6420253900,33600,33600,33650,33550,716
|
|
20241007,150700,6396229350,33650,33550,33650,33550,14
|
|
20241007,150600,6395759250,33550,33650,33700,33550,344
|
|
20241007,150500,6384212400,33700,33600,33750,33500,2417
|
|
20241007,150400,6303045000,33550,33700,33700,33550,778
|
|
20241007,150300,6276925800,33700,33650,33700,33600,73
|
|
20241007,150200,6274469700,33650,33600,33650,33600,106
|
|
20241007,150100,6270907800,33650,33600,33700,33600,384
|
|
20241007,150000,6258001700,33600,33750,33750,33600,860
|
|
20241007,145900,6229061900,33750,33750,33750,33700,35
|
|
20241007,145800,6227882100,33750,33700,33750,33700,166
|
|
20241007,145700,6222286750,33700,33750,33750,33700,202
|
|
20241007,145600,6215476000,33750,33800,33800,33750,9
|
|
20241007,145500,6215172100,33800,33800,33800,33700,192
|
|
20241007,145400,6208692050,33800,33800,33850,33800,161
|
|
20241007,145300,6203250200,33850,33800,33850,33800,73
|
|
20241007,145200,6200782750,33800,33850,33850,33800,48
|
|
20241007,145100,6199158500,33850,33800,33850,33750,434
|
|
20241007,145000,6184470400,33800,33800,33800,33800,56
|
|
20241007,144900,6182577600,33750,33750,33750,33750,407
|
|
20241007,144800,6168841350,33800,33800,33800,33800,16
|
|
20241007,144700,6168300550,33800,33800,33800,33750,28
|
|
20241007,144600,6167355400,33800,33800,33800,33800,39
|
|
20241007,144500,6166037200,33800,33750,33800,33750,30
|
|
20241007,144400,6165023250,33750,33800,33800,33750,10
|
|
20241007,144300,6164685700,33800,33800,33800,33750,193
|
|
20241007,144200,6158171650,33800,33850,33850,33750,32
|
|
20241007,144100,6157089650,33850,33700,33850,33650,137
|
|
20241007,144000,6152467650,33700,33650,33700,33650,7
|
|
20241007,143900,6152231800,33650,33650,33650,33650,176
|
|
20241007,143800,6146309400,33650,33600,33650,33550,746
|
|
20241007,143700,6121249750,33600,33700,33700,33600,608
|
|
20241007,143600,6100819650,33650,33650,33650,33600,423
|
|
20241007,143500,6086604700,33600,33600,33700,33600,115
|
|
20241007,143400,6082739800,33650,33700,33700,33650,396
|
|
20241007,143300,6069413950,33700,33700,33750,33650,208
|
|
20241007,143200,6062405400,33750,33700,33800,33700,215
|
|
20241007,143100,6055158150,33750,33750,33750,33750,32
|
|
20241007,143000,6054078150,33750,33750,33750,33750,21
|
|
20241007,142900,6053369400,33800,33750,33800,33700,39
|
|
20241007,142800,6052053750,33700,33750,33750,33700,53
|
|
20241007,142700,6050267500,33750,33700,33750,33700,3
|
|
20241007,142600,6050166350,33800,33700,33800,33650,459
|
|
20241007,142500,6034717050,33800,33700,33800,33700,397
|
|
20241007,142400,6021335100,33700,33750,33750,33700,154
|
|
20241007,142300,6016145100,33750,33700,33750,33650,1191
|
|
20241007,142200,5976036500,33700,33800,33800,33700,403
|
|
20241007,142100,5962448400,33800,33800,33800,33750,111
|
|
20241007,142000,5958699950,33850,33750,33850,33750,196
|
|
20241007,141900,5952081850,33850,33850,33850,33850,10
|
|
20241007,141800,5951743350,33850,33850,33850,33850,365
|
|
20241007,141700,5939388100,33850,33800,33850,33750,32
|
|
20241007,141600,5938306650,33800,33750,33850,33750,70
|
|
20241007,141500,5935943500,33750,33800,33800,33750,201
|
|
20241007,141400,5929154550,33850,33750,33850,33750,45
|
|
20241007,141300,5927634550,33800,33750,33850,33750,36
|
|
20241007,141200,5926418600,33750,33850,33850,33750,264
|
|
20241007,141100,5917508450,33750,33850,33850,33750,42
|
|
20241007,141000,5916089850,33800,33800,33800,33750,241
|
|
20241007,140900,5907954400,33800,33850,33850,33800,107
|
|
20241007,140800,5904334950,33850,33800,33850,33750,482
|
|
20241007,140700,5888064200,33750,33800,33800,33750,54
|
|
20241007,140600,5886240400,33800,33850,33850,33800,479
|
|
20241007,140500,5870048050,33850,33850,33850,33850,282
|
|
20241007,140400,5860502350,33950,33900,33950,33900,254
|
|
20241007,140300,5851891650,33950,33900,33950,33900,165
|
|
20241007,140200,5846296350,33950,33950,34000,33950,93
|
|
20241007,140100,5843138850,33950,33950,33950,33950,30
|
|
20241007,140000,5842120350,34000,34000,34000,34000,24
|
|
20241007,135900,5841304350,34000,34000,34000,34000,1
|
|
20241007,135800,5841270350,33950,34000,34000,33950,3
|
|
20241007,135700,5841168450,34050,34050,34050,34050,1
|
|
20241007,135600,5841134400,34050,33900,34050,33900,108
|
|
20241007,135500,5837462950,33900,33900,33900,33900,2
|
|
20241007,135400,5837395150,34050,34050,34050,34050,0
|
|
20241007,135300,5837395150,34050,34050,34050,34050,1
|
|
20241007,135200,5837361100,34000,33850,34000,33850,98
|
|
20241007,135100,5834030300,33800,33800,33800,33800,0
|
|
20241007,135000,5834030300,33800,33800,34000,33800,224
|
|
20241007,134900,5826457900,33800,34050,34050,33800,389
|
|
20241007,134800,5813262950,34050,34000,34050,33850,55
|
|
20241007,134700,5811392300,34000,33800,34000,33750,467
|
|
20241007,134600,5795617900,33800,33950,33950,33800,637
|
|
20241007,134500,5774057500,34100,33950,34100,33950,104
|
|
20241007,134400,5770526250,34050,34050,34050,33950,39
|
|
20241007,134300,5769200400,34050,34050,34050,34050,55
|
|
20241007,134200,5767327650,34050,33900,34050,33900,6
|
|
20241007,134100,5767123900,33900,33900,33900,33900,26
|
|
20241007,134000,5766242500,33900,33850,34000,33850,304
|
|
20241007,133900,5755949650,33850,33900,33950,33850,148
|
|
20241007,133800,5750934650,33850,33850,33850,33850,147
|
|
20241007,133700,5745958700,33850,33900,33900,33850,497
|
|
20241007,133600,5729118550,34050,33950,34100,33900,26
|
|
20241007,133500,5728235450,34100,33950,34100,33900,189
|
|
20241007,133400,5721814200,33950,33950,34000,33900,135
|
|
20241007,133300,5717231650,33950,34000,34000,33950,172
|
|
20241007,133200,5711390750,34100,34000,34150,33950,748
|
|
20241007,133100,5685960400,34050,34100,34250,34050,291
|
|
20241007,133000,5676046500,34050,34100,34200,34050,269
|
|
20241007,132900,5666880300,34250,34250,34250,34200,12
|
|
20241007,132800,5666469700,34300,34150,34300,34100,11
|
|
20241007,132700,5666094350,34300,34250,34300,34250,113
|
|
20241007,132600,5662224000,34250,34100,34250,34100,8
|
|
20241007,132500,5661950900,34250,34250,34250,34250,5
|
|
20241007,132400,5661779650,34250,34200,34250,34200,232
|
|
20241007,132300,5653845200,34200,34050,34200,34050,9
|
|
20241007,132200,5653538450,34300,34200,34300,34100,341
|
|
20241007,132100,5641899800,34300,34300,34300,34200,24
|
|
20241007,132000,5641076700,34300,34300,34300,34250,17
|
|
20241007,131900,5640494300,34250,34200,34300,34150,112
|
|
20241007,131800,5636659000,34250,34200,34250,34200,12
|
|
20241007,131700,5636248500,34250,34250,34250,34200,114
|
|
20241007,131600,5632344050,34250,34200,34250,34100,269
|
|
20241007,131500,5623153300,34200,34200,34200,34200,12
|
|
20241007,131400,5622742900,34200,34200,34200,34200,2
|
|
20241007,131300,5622674500,34200,34150,34200,34100,43
|
|
20241007,131200,5621205450,34200,34200,34250,34150,249
|
|
20241007,131100,5612694400,34250,34250,34250,34200,59
|
|
20241007,131000,5610675700,34250,34250,34250,34200,26
|
|
20241007,130900,5609786200,34250,34250,34250,34200,7
|
|
20241007,130800,5609546550,34250,34200,34250,34200,34
|
|
20241007,130700,5608383550,34250,34200,34250,34150,198
|
|
20241007,130600,5601611300,34250,34250,34250,34200,19
|
|
20241007,130500,5600960600,34250,34150,34250,34100,469
|
|
20241007,130400,5584927900,34150,34100,34150,34100,3
|
|
20241007,130300,5584825550,34150,34150,34150,34100,16
|
|
20241007,130200,5584279750,34150,34150,34150,34100,119
|
|
20241007,130100,5580220900,34150,34150,34150,34150,76
|
|
20241007,130000,5577625500,34150,34200,34200,34100,72
|
|
20241007,125900,5575164350,34200,34100,34200,34100,183
|
|
20241007,125800,5568923250,34150,34100,34150,34100,216
|
|
20241007,125700,5561546900,34150,34000,34150,34000,59
|
|
20241007,125600,5559538150,34050,34000,34150,34000,1253
|
|
20241007,125500,5516935650,34150,34050,34150,34000,289
|
|
20241007,125400,5507102350,34050,34050,34200,34050,32
|
|
20241007,125300,5506009450,34200,34100,34200,34000,697
|
|
20241007,125200,5482274050,34100,34250,34250,34050,749
|
|
20241007,125100,5456688050,34250,34200,34250,34100,110
|
|
20241007,125000,5452924200,34200,34150,34200,34050,524
|
|
20241007,124900,5435007700,34200,34050,34200,34050,185
|
|
20241007,124800,5428708250,34200,34150,34200,34100,271
|
|
20241007,124700,5419453650,34100,34100,34150,34100,251
|
|
20241007,124600,5410894500,34150,34100,34150,34100,116
|
|
20241007,124500,5406936700,34050,34000,34100,34000,293
|
|
20241007,124400,5396959400,34050,34000,34050,33950,84
|
|
20241007,124300,5394106200,34000,33950,34000,33650,709
|
|
20241007,124200,5370117700,33950,33950,34000,33900,113
|
|
20241007,124100,5366281800,33950,33950,33950,33950,252
|
|
20241007,124000,5357726400,33950,33750,33950,33750,123
|
|
20241007,123900,5353554050,33800,33750,33800,33700,263
|
|
20241007,123800,5344678150,33800,33750,33800,33600,252
|
|
20241007,123700,5336187200,33800,33750,33800,33650,1130
|
|
20241007,123600,5298137200,33800,33800,33800,33700,202
|
|
20241007,123500,5291320900,33800,33900,33950,33750,541
|
|
20241007,123400,5272983100,33900,33850,33900,33750,207
|
|
20241007,123300,5265980650,33750,34000,34000,33550,5494
|
|
20241007,123200,5080475600,34000,34150,34150,34000,243
|
|
20241007,123100,5072209300,34150,34200,34350,33800,4928
|
|
20241007,123000,4904601300,34200,34350,34350,34200,1106
|
|
20241007,122900,4866688100,34350,34400,34400,34350,321
|
|
20241007,122800,4855645750,34500,34400,34500,34400,173
|
|
20241007,122700,4849691800,34400,34400,34400,34300,59
|
|
20241007,122600,4847665050,34400,34250,34450,34250,163
|
|
20241007,122500,4842070850,34250,34250,34250,34150,2110
|
|
20241007,122400,4769932750,34250,34300,34300,34250,984
|
|
20241007,122300,4736212550,34300,34400,34400,34300,850
|
|
20241007,122200,4707033700,34400,34400,34400,34400,102
|
|
20241007,122100,4703524900,34400,34400,34400,34400,11
|
|
20241007,122000,4703146500,34500,34400,34500,34400,47
|
|
20241007,121900,4701529600,34500,34400,34500,34350,439
|
|
20241007,121800,4686449200,34400,34400,34400,34400,715
|
|
20241007,121700,4661853200,34450,34450,34450,34450,103
|
|
20241007,121600,4658304850,34500,34450,34500,34450,51
|
|
20241007,121500,4656547850,34500,34400,34550,34400,4
|
|
20241007,121400,4656410000,34400,34500,34550,34400,60
|
|
20241007,121300,4654344850,34450,34400,34450,34400,59
|
|
20241007,121200,4652313550,34400,34400,34400,34400,322
|
|
20241007,121100,4641236750,34450,34450,34450,34400,358
|
|
20241007,121000,4628905900,34450,34500,34500,34450,519
|
|
20241007,120900,4611001350,34550,34550,34550,34550,6
|
|
20241007,120800,4610794050,34550,34550,34550,34500,45
|
|
20241007,120700,4609239450,34550,34500,34550,34500,117
|
|
20241007,120600,4605202800,34550,34550,34550,34550,10
|
|
20241007,120500,4604857300,34550,34550,34550,34550,0
|
|
20241007,120400,4604857300,34550,34450,34550,34450,134
|
|
20241007,120300,4600235500,34500,34500,34500,34500,33
|
|
20241007,120200,4599097000,34500,34500,34500,34450,235
|
|
20241007,120100,4590999550,34500,34500,34500,34500,0
|
|
20241007,120000,4590999550,34500,34550,34600,34500,45
|
|
20241007,115900,4589446900,34500,34550,34550,34500,110
|
|
20241007,115800,4585651400,34550,34600,34600,34550,102
|
|
20241007,115700,4582127200,34500,34500,34600,34500,133
|
|
20241007,115600,4577537700,34500,34500,34500,34500,51
|
|
20241007,115500,4575778200,34600,34600,34600,34550,10
|
|
20241007,115400,4575432250,34600,34500,34600,34500,27
|
|
20241007,115300,4574498350,34600,34500,34600,34500,30
|
|
20241007,115200,4573461000,34600,34450,34600,34450,33
|
|
20241007,115100,4572323900,34400,34650,34650,34400,398
|
|
20241007,115000,4558609950,34650,34450,34650,34450,166
|
|
20241007,114900,4552889300,34450,34450,34450,34450,224
|
|
20241007,114800,4545172500,34450,34450,34450,34400,137
|
|
20241007,114700,4540456600,34450,34600,34600,34450,1014
|
|
20241007,114600,4505520950,34500,34350,34600,34350,141
|
|
20241007,114500,4500663000,34350,34350,34450,34350,682
|
|
20241007,114400,4477221050,34400,34500,34500,34350,3119
|
|
20241007,114300,4369913150,34500,34500,34650,34500,1354
|
|
20241007,114200,4323200000,34500,34600,34600,34500,1250
|
|
20241007,114100,4279987800,34650,34700,34700,34650,339
|
|
20241007,114000,4268241200,34650,34700,34700,34650,40
|
|
20241007,113900,4266854050,34700,34700,34700,34700,56
|
|
20241007,113800,4264910850,34750,34750,34750,34700,53
|
|
20241007,113700,4263071600,34800,34750,34800,34750,46
|
|
20241007,113600,4261472750,34750,34650,34750,34600,350
|
|
20241007,113500,4249344950,34600,34650,34650,34600,1777
|
|
20241007,113400,4187851250,34650,34650,34650,34650,638
|
|
20241007,113300,4165744550,34650,34650,34650,34650,211
|
|
20241007,113200,4158433400,34650,34700,34700,34650,38
|
|
20241007,113100,4157115800,34700,34700,34700,34700,101
|
|
20241007,113000,4153611100,34700,34700,34700,34700,111
|
|
20241007,112900,4149759400,34700,34750,34750,34700,425
|
|
20241007,112800,4135008350,34800,34750,34800,34750,233
|
|
20241007,112700,4126910550,34800,34750,34800,34750,112
|
|
20241007,112600,4123018350,34750,34800,34800,34750,11
|
|
20241007,112500,4122635750,34750,34700,34750,34700,23
|
|
20241007,112400,4121836950,34650,34650,34700,34650,188
|
|
20241007,112300,4115322650,34600,34700,34700,34600,1938
|
|
20241007,112200,4048176200,34700,34700,34700,34700,1384
|
|
20241007,112100,4000151400,34750,34750,34750,34750,14
|
|
20241007,112000,3999664900,34750,34750,34750,34700,561
|
|
20241007,111900,3980179650,34800,34800,34800,34800,13
|
|
20241007,111800,3979727250,34800,34800,34800,34800,14
|
|
20241007,111700,3979240050,34800,34800,34800,34800,180
|
|
20241007,111600,3972976050,34800,34750,34800,34750,169
|
|
20241007,111500,3967102550,34750,34750,34750,34750,335
|
|
20241007,111400,3955461300,34800,34800,34800,34800,3
|
|
20241007,111300,3955356900,34800,34750,34800,34750,447
|
|
20241007,111200,3939823550,34800,34900,34900,34800,363
|
|
20241007,111100,3927180050,34900,34850,34900,34850,28
|
|
20241007,111000,3926204200,34850,34800,34850,34800,63
|
|
20241007,110900,3924011650,34850,34850,34850,34850,2
|
|
20241007,110800,3923941950,34850,34850,34850,34800,26
|
|
20241007,110700,3923036350,34850,34850,34850,34850,10
|
|
20241007,110600,3922687850,34900,34900,34900,34900,52
|
|
20241007,110500,3920873050,34850,34950,34950,34850,2
|
|
20241007,110400,3920803250,34950,34900,34950,34900,87
|
|
20241007,110300,3917764050,34850,34750,34850,34750,418
|
|
20241007,110200,3903209800,34750,34850,34850,34750,55
|
|
20241007,110100,3901297050,34850,34750,34850,34750,63
|
|
20241007,110000,3899107050,34750,34800,34800,34750,32
|
|
20241007,105900,3897993850,34750,34900,34900,34750,393
|
|
20241007,105800,3884336950,34900,34950,34950,34900,22
|
|
20241007,105700,3883568100,34750,35000,35000,34750,168
|
|
20241007,105600,3877726900,35000,34750,35000,34750,160
|
|
20241007,105500,3872141350,34750,34800,34800,34750,140
|
|
20241007,105400,3867269400,34800,34750,34800,34750,102
|
|
20241007,105300,3863723750,34750,34750,34750,34750,20
|
|
20241007,105200,3863028750,34750,34700,34750,34700,7
|
|
20241007,105100,3862785750,34700,34700,34700,34700,775
|
|
20241007,105000,3835893250,34750,34750,34750,34700,849
|
|
20241007,104900,3806432850,34750,34850,34850,34750,1151
|
|
20241007,104800,3766415750,34800,34900,34900,34800,320
|
|
20241007,104700,3755258500,34850,34950,34950,34800,150
|
|
20241007,104600,3750024750,34900,34900,34900,34900,193
|
|
20241007,104500,3743289050,34900,34800,34900,34800,124
|
|
20241007,104400,3738972350,34800,34850,34850,34750,115
|
|
20241007,104300,3734971850,34850,34850,34850,34850,128
|
|
20241007,104200,3730511050,34900,34900,34900,34900,49
|
|
20241007,104100,3728800950,34900,34900,34950,34850,324
|
|
20241007,104000,3717497250,34850,34800,34850,34750,167
|
|
20241007,103900,3711688500,34800,34700,34800,34700,410
|
|
20241007,103800,3697460750,34700,34800,34800,34700,638
|
|
20241007,103700,3675319800,34800,34750,34800,34700,77
|
|
20241007,103600,3672643100,34750,34700,34750,34700,192
|
|
20241007,103500,3665980650,34750,34750,34800,34650,806
|
|
20241007,103400,3638000000,34900,34950,34950,34900,43
|
|
20241007,103300,3636497650,34900,34700,34900,34700,181
|
|
20241007,103200,3630216400,34650,34750,34750,34650,784
|
|
20241007,103100,3603011550,34750,34750,34750,34750,353
|
|
20241007,103000,3590744800,34800,34700,34800,34700,305
|
|
20241007,102900,3580151800,34700,34800,34800,34700,285
|
|
20241007,102800,3570247000,34800,34800,34800,34750,246
|
|
20241007,102700,3561697250,34800,34800,34800,34750,186
|
|
20241007,102600,3555229500,34800,34800,34800,34700,279
|
|
20241007,102500,3545529150,34700,34750,34750,34700,74
|
|
20241007,102400,3542957750,34700,34700,34800,34650,285
|
|
20241007,102300,3533071550,34700,34800,34800,34650,1745
|
|
20241007,102200,3472517400,34850,34850,34850,34750,1307
|
|
20241007,102100,3427032000,34850,34850,34850,34800,153
|
|
20241007,102000,3421702550,34750,34800,34800,34750,208
|
|
20241007,101900,3414472650,34900,34900,34900,34800,380
|
|
20241007,101800,3401243200,34900,34950,34950,34750,372
|
|
20241007,101700,3388297300,35000,35000,35000,34950,4
|
|
20241007,101600,3388157350,34850,34900,35050,34850,66
|
|
20241007,101500,3385855550,34800,34950,34950,34800,192
|
|
20241007,101400,3379172000,34950,34850,34950,34750,329
|
|
20241007,101300,3367715300,34800,34800,34900,34700,784
|
|
20241007,101200,3340449350,34800,35150,35150,34750,2607
|
|
20241007,101100,3249275300,35250,35200,35250,35100,135
|
|
20241007,101000,3244531800,35250,35150,35250,35100,309
|
|
20241007,100900,3233670350,35250,35100,35250,35100,93
|
|
20241007,100800,3230401100,35200,35200,35200,35100,45
|
|
20241007,100700,3228819700,35250,35150,35300,35100,246
|
|
20241007,100600,3220167400,35150,35200,35200,35150,214
|
|
20241007,100500,3212643650,35300,35250,35300,35200,413
|
|
20241007,100400,3198100700,35300,35300,35350,35300,21
|
|
20241007,100300,3197359300,35350,35250,35350,35150,1003
|
|
20241007,100200,3162024900,35300,35300,35300,35100,774
|
|
20241007,100100,3134827700,35250,35350,35400,35200,1118
|
|
20241007,100000,3095400300,35350,35350,35400,35300,602
|
|
20241007,095900,3074138700,35350,35400,35400,35350,191
|
|
20241007,095800,3067385300,35400,35300,35400,35300,662
|
|
20241007,095700,3043990950,35350,35450,35450,35350,807
|
|
20241007,095600,3015413000,35450,35500,35550,35350,2486
|
|
20241007,095500,2927241900,35500,35400,35550,35400,1315
|
|
20241007,095400,2880605150,35350,35300,35400,35300,937
|
|
20241007,095300,2847455750,35350,35150,35350,35150,1068
|
|
20241007,095200,2809821850,35300,35300,35300,35150,173
|
|
20241007,095100,2803725600,35200,35150,35300,35150,208
|
|
20241007,095000,2796394600,35300,35100,35350,35050,1766
|
|
20241007,094900,2734384650,35100,35200,35200,35050,239
|
|
20241007,094800,2725991750,35200,35250,35300,35100,329
|
|
20241007,094700,2714403400,35250,35100,35250,35100,163
|
|
20241007,094600,2708660900,35250,35100,35250,34950,622
|
|
20241007,094500,2686811100,35050,35000,35050,34950,380
|
|
20241007,094400,2673512100,34950,34800,35000,34800,191
|
|
20241007,094300,2666841600,34750,34950,35000,34750,526
|
|
20241007,094200,2648540900,35000,34750,35000,34750,287
|
|
20241007,094100,2638534400,34900,35000,35000,34750,226
|
|
20241007,094000,2630633100,34950,35000,35050,34750,1292
|
|
20241007,093900,2585570900,35000,35000,35150,34900,333
|
|
20241007,093800,2573938500,35000,34900,35100,34900,968
|
|
20241007,093700,2540081450,34900,34700,34900,34650,249
|
|
20241007,093600,2531425850,34700,34850,34950,34700,1806
|
|
20241007,093500,2468589250,34950,34950,35000,34800,967
|
|
20241007,093400,2434865650,34900,34950,35050,34850,1007
|
|
20241007,093300,2399700650,34900,35200,35200,34900,2569
|
|
20241007,093200,2309633550,35200,35250,35250,35100,752
|
|
20241007,093100,2283178200,35250,35250,35300,35200,1121
|
|
20241007,093000,2243684250,35250,35450,35450,35200,1128
|
|
20241007,092900,2203822600,35450,35350,35500,35300,613
|
|
20241007,092800,2182132750,35350,35550,35550,35300,1829
|
|
20241007,092700,2117425000,35500,35450,35550,35450,799
|
|
20241007,092600,2089050650,35450,35600,35600,35400,3780
|
|
20241007,092500,1954793700,35550,35850,35950,35550,5086
|
|
20241007,092400,1772999850,35950,35650,36150,35600,7433
|
|
20241007,092300,1506288600,35650,35550,35650,35450,4099
|
|
20241007,092200,1360414600,35600,35350,35600,35150,3788
|
|
20241007,092100,1226208400,35300,35150,35300,35050,1947
|
|
20241007,092000,1157653450,35150,35150,35150,35050,616
|
|
20241007,091900,1136012700,35150,35000,35150,35000,1178
|
|
20241007,091800,1094717800,34950,35000,35000,34950,1169
|
|
20241007,091700,1053850200,35100,35000,35150,34950,433
|
|
20241007,091600,1038686200,35000,35000,35200,35000,849
|
|
20241007,091500,1008946300,35000,34950,35000,34800,230
|
|
20241007,091400,1000908550,35000,35000,35000,34700,496
|
|
20241007,091300,983608750,35000,34900,35000,34600,1778
|
|
20241007,091200,921762650,34900,35000,35050,34900,1252
|
|
20241007,091100,878010150,35000,35250,35250,35000,2587
|
|
20241007,091000,787001300,35250,35300,35350,35100,3929
|
|
20241007,090900,648514800,35300,34850,35600,34850,4853
|
|
20241007,090800,477299900,34850,34800,34850,34700,915
|
|
20241007,090700,445461450,34750,34650,34800,34650,1163
|
|
20241007,090600,405084400,34650,34500,34700,34450,1092
|
|
20241007,090500,367369150,34500,34600,34650,34450,2038
|
|
20241007,090400,297023000,34600,34750,34750,34550,359
|
|
20241007,090300,284578850,34800,34700,34850,34500,1261
|
|
20241007,090200,240819250,34600,34500,34750,34450,1278
|
|
20241007,090100,196690500,34450,34800,34850,34450,1178
|
|
20241007,090000,155942050,34850,34500,34850,34450,4326
|