769 lines
40 KiB
CSV
769 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,214600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,214500,2617868300,41900,41900,41900,41900,0
|
|
20241007,214400,2617868300,41900,41900,41900,41900,0
|
|
20241007,214300,2617868300,41900,41900,41900,41900,0
|
|
20241007,214200,2617868300,41900,41900,41900,41900,0
|
|
20241007,214100,2617868300,41900,41900,41900,41900,0
|
|
20241007,214000,2617868300,41900,41900,41900,41900,0
|
|
20241007,213900,2617868300,41900,41900,41900,41900,0
|
|
20241007,213800,2617868300,41900,41900,41900,41900,0
|
|
20241007,213700,2617868300,41900,41900,41900,41900,0
|
|
20241007,213600,2617868300,41900,41900,41900,41900,0
|
|
20241007,213500,2617868300,41900,41900,41900,41900,0
|
|
20241007,213400,2617868300,41900,41900,41900,41900,0
|
|
20241007,213300,2617868300,41900,41900,41900,41900,0
|
|
20241007,213200,2617868300,41900,41900,41900,41900,0
|
|
20241007,213100,2617868300,41900,41900,41900,41900,0
|
|
20241007,213000,2617868300,41900,41900,41900,41900,0
|
|
20241007,212900,2617868300,41900,41900,41900,41900,0
|
|
20241007,212800,2617868300,41900,41900,41900,41900,0
|
|
20241007,212700,2617868300,41900,41900,41900,41900,0
|
|
20241007,212600,2617868300,41900,41900,41900,41900,0
|
|
20241007,212500,2617868300,41900,41900,41900,41900,0
|
|
20241007,212400,2617868300,41900,41900,41900,41900,0
|
|
20241007,212300,2617868300,41900,41900,41900,41900,0
|
|
20241007,212200,2617868300,41900,41900,41900,41900,0
|
|
20241007,212100,2617868300,41900,41900,41900,41900,0
|
|
20241007,212000,2617868300,41900,41900,41900,41900,0
|
|
20241007,211900,2617868300,41900,41900,41900,41900,0
|
|
20241007,211800,2617868300,41900,41900,41900,41900,0
|
|
20241007,211700,2617868300,41900,41900,41900,41900,0
|
|
20241007,211600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,211500,2617868300,41900,41900,41900,41900,0
|
|
20241007,211400,2617868300,41900,41900,41900,41900,0
|
|
20241007,211300,2617868300,41900,41900,41900,41900,0
|
|
20241007,211200,2617868300,41900,41900,41900,41900,0
|
|
20241007,211100,2617868300,41900,41900,41900,41900,0
|
|
20241007,211000,2617868300,41900,41900,41900,41900,0
|
|
20241007,210900,2617868300,41900,41900,41900,41900,0
|
|
20241007,210800,2617868300,41900,41900,41900,41900,0
|
|
20241007,210700,2617868300,41900,41900,41900,41900,0
|
|
20241007,210600,2617868300,41900,41900,41900,41900,0
|
|
20241007,210500,2617868300,41900,41900,41900,41900,0
|
|
20241007,210400,2617868300,41900,41900,41900,41900,0
|
|
20241007,210300,2617868300,41900,41900,41900,41900,0
|
|
20241007,210200,2617868300,41900,41900,41900,41900,0
|
|
20241007,210100,2617868300,41900,41900,41900,41900,0
|
|
20241007,210000,2617868300,41900,41900,41900,41900,0
|
|
20241007,205900,2617868300,41900,41900,41900,41900,0
|
|
20241007,205800,2617868300,41900,41900,41900,41900,0
|
|
20241007,205700,2617868300,41900,41900,41900,41900,0
|
|
20241007,205600,2617868300,41900,41900,41900,41900,0
|
|
20241007,205500,2617868300,41900,41900,41900,41900,0
|
|
20241007,205400,2617868300,41900,41900,41900,41900,0
|
|
20241007,205300,2617868300,41900,41900,41900,41900,0
|
|
20241007,205200,2617868300,41900,41900,41900,41900,0
|
|
20241007,205100,2617868300,41900,41900,41900,41900,0
|
|
20241007,205000,2617868300,41900,41900,41900,41900,0
|
|
20241007,204900,2617868300,41900,41900,41900,41900,0
|
|
20241007,204800,2617868300,41900,41900,41900,41900,0
|
|
20241007,204700,2617868300,41900,41900,41900,41900,0
|
|
20241007,204600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,204500,2617868300,41900,41900,41900,41900,0
|
|
20241007,204400,2617868300,41900,41900,41900,41900,0
|
|
20241007,204300,2617868300,41900,41900,41900,41900,0
|
|
20241007,204200,2617868300,41900,41900,41900,41900,0
|
|
20241007,204100,2617868300,41900,41900,41900,41900,0
|
|
20241007,204000,2617868300,41900,41900,41900,41900,0
|
|
20241007,203900,2617868300,41900,41900,41900,41900,0
|
|
20241007,203800,2617868300,41900,41900,41900,41900,0
|
|
20241007,203700,2617868300,41900,41900,41900,41900,0
|
|
20241007,203600,2617868300,41900,41900,41900,41900,0
|
|
20241007,203500,2617868300,41900,41900,41900,41900,0
|
|
20241007,203400,2617868300,41900,41900,41900,41900,0
|
|
20241007,203300,2617868300,41900,41900,41900,41900,0
|
|
20241007,203200,2617868300,41900,41900,41900,41900,0
|
|
20241007,203100,2617868300,41900,41900,41900,41900,0
|
|
20241007,203000,2617868300,41900,41900,41900,41900,0
|
|
20241007,202900,2617868300,41900,41900,41900,41900,0
|
|
20241007,202800,2617868300,41900,41900,41900,41900,0
|
|
20241007,202700,2617868300,41900,41900,41900,41900,0
|
|
20241007,202600,2617868300,41900,41900,41900,41900,0
|
|
20241007,202500,2617868300,41900,41900,41900,41900,0
|
|
20241007,202400,2617868300,41900,41900,41900,41900,0
|
|
20241007,202300,2617868300,41900,41900,41900,41900,0
|
|
20241007,202200,2617868300,41900,41900,41900,41900,0
|
|
20241007,202100,2617868300,41900,41900,41900,41900,0
|
|
20241007,202000,2617868300,41900,41900,41900,41900,0
|
|
20241007,201900,2617868300,41900,41900,41900,41900,0
|
|
20241007,201800,2617868300,41900,41900,41900,41900,0
|
|
20241007,201700,2617868300,41900,41900,41900,41900,0
|
|
20241007,201600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,201500,2617868300,41900,41900,41900,41900,0
|
|
20241007,201400,2617868300,41900,41900,41900,41900,0
|
|
20241007,201300,2617868300,41900,41900,41900,41900,0
|
|
20241007,201200,2617868300,41900,41900,41900,41900,0
|
|
20241007,201100,2617868300,41900,41900,41900,41900,0
|
|
20241007,201000,2617868300,41900,41900,41900,41900,0
|
|
20241007,200900,2617868300,41900,41900,41900,41900,0
|
|
20241007,200800,2617868300,41900,41900,41900,41900,0
|
|
20241007,200700,2617868300,41900,41900,41900,41900,0
|
|
20241007,200600,2617868300,41900,41900,41900,41900,0
|
|
20241007,200500,2617868300,41900,41900,41900,41900,0
|
|
20241007,200400,2617868300,41900,41900,41900,41900,0
|
|
20241007,200300,2617868300,41900,41900,41900,41900,0
|
|
20241007,200200,2617868300,41900,41900,41900,41900,0
|
|
20241007,200100,2617868300,41900,41900,41900,41900,0
|
|
20241007,200000,2617868300,41900,41900,41900,41900,0
|
|
20241007,195900,2617868300,41900,41900,41900,41900,0
|
|
20241007,195800,2617868300,41900,41900,41900,41900,0
|
|
20241007,195700,2617868300,41900,41900,41900,41900,0
|
|
20241007,195600,2617868300,41900,41900,41900,41900,0
|
|
20241007,195500,2617868300,41900,41900,41900,41900,0
|
|
20241007,195400,2617868300,41900,41900,41900,41900,0
|
|
20241007,195300,2617868300,41900,41900,41900,41900,0
|
|
20241007,195200,2617868300,41900,41900,41900,41900,0
|
|
20241007,195100,2617868300,41900,41900,41900,41900,0
|
|
20241007,195000,2617868300,41900,41900,41900,41900,0
|
|
20241007,194900,2617868300,41900,41900,41900,41900,0
|
|
20241007,194800,2617868300,41900,41900,41900,41900,0
|
|
20241007,194700,2617868300,41900,41900,41900,41900,0
|
|
20241007,194600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,194500,2617868300,41900,41900,41900,41900,0
|
|
20241007,194400,2617868300,41900,41900,41900,41900,0
|
|
20241007,194300,2617868300,41900,41900,41900,41900,0
|
|
20241007,194200,2617868300,41900,41900,41900,41900,0
|
|
20241007,194100,2617868300,41900,41900,41900,41900,0
|
|
20241007,194000,2617868300,41900,41900,41900,41900,0
|
|
20241007,193900,2617868300,41900,41900,41900,41900,0
|
|
20241007,193800,2617868300,41900,41900,41900,41900,0
|
|
20241007,193700,2617868300,41900,41900,41900,41900,0
|
|
20241007,193600,2617868300,41900,41900,41900,41900,0
|
|
20241007,193500,2617868300,41900,41900,41900,41900,0
|
|
20241007,193400,2617868300,41900,41900,41900,41900,0
|
|
20241007,193300,2617868300,41900,41900,41900,41900,0
|
|
20241007,193200,2617868300,41900,41900,41900,41900,0
|
|
20241007,193100,2617868300,41900,41900,41900,41900,0
|
|
20241007,193000,2617868300,41900,41900,41900,41900,0
|
|
20241007,192900,2617868300,41900,41900,41900,41900,0
|
|
20241007,192800,2617868300,41900,41900,41900,41900,0
|
|
20241007,192700,2617868300,41900,41900,41900,41900,0
|
|
20241007,192600,2617868300,41900,41900,41900,41900,0
|
|
20241007,192500,2617868300,41900,41900,41900,41900,0
|
|
20241007,192400,2617868300,41900,41900,41900,41900,0
|
|
20241007,192300,2617868300,41900,41900,41900,41900,0
|
|
20241007,192200,2617868300,41900,41900,41900,41900,0
|
|
20241007,192100,2617868300,41900,41900,41900,41900,0
|
|
20241007,192000,2617868300,41900,41900,41900,41900,0
|
|
20241007,191900,2617868300,41900,41900,41900,41900,0
|
|
20241007,191800,2617868300,41900,41900,41900,41900,0
|
|
20241007,191700,2617868300,41900,41900,41900,41900,0
|
|
20241007,191600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,191500,2617868300,41900,41900,41900,41900,0
|
|
20241007,191400,2617868300,41900,41900,41900,41900,0
|
|
20241007,191300,2617868300,41900,41900,41900,41900,0
|
|
20241007,191200,2617868300,41900,41900,41900,41900,0
|
|
20241007,191100,2617868300,41900,41900,41900,41900,0
|
|
20241007,191000,2617868300,41900,41900,41900,41900,0
|
|
20241007,190900,2617868300,41900,41900,41900,41900,0
|
|
20241007,190800,2617868300,41900,41900,41900,41900,0
|
|
20241007,190700,2617868300,41900,41900,41900,41900,0
|
|
20241007,190600,2617868300,41900,41900,41900,41900,0
|
|
20241007,190500,2617868300,41900,41900,41900,41900,0
|
|
20241007,190400,2617868300,41900,41900,41900,41900,0
|
|
20241007,190300,2617868300,41900,41900,41900,41900,0
|
|
20241007,190200,2617868300,41900,41900,41900,41900,0
|
|
20241007,190100,2617868300,41900,41900,41900,41900,0
|
|
20241007,190000,2617868300,41900,41900,41900,41900,0
|
|
20241007,185900,2617868300,41900,41900,41900,41900,0
|
|
20241007,185800,2617868300,41900,41900,41900,41900,0
|
|
20241007,185700,2617868300,41900,41900,41900,41900,0
|
|
20241007,185600,2617868300,41900,41900,41900,41900,0
|
|
20241007,185500,2617868300,41900,41900,41900,41900,0
|
|
20241007,185400,2617868300,41900,41900,41900,41900,0
|
|
20241007,185300,2617868300,41900,41900,41900,41900,0
|
|
20241007,185200,2617868300,41900,41900,41900,41900,0
|
|
20241007,185100,2617868300,41900,41900,41900,41900,0
|
|
20241007,185000,2617868300,41900,41900,41900,41900,0
|
|
20241007,184900,2617868300,41900,41900,41900,41900,0
|
|
20241007,184800,2617868300,41900,41900,41900,41900,0
|
|
20241007,184700,2617868300,41900,41900,41900,41900,0
|
|
20241007,184600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,184500,2617868300,41900,41900,41900,41900,0
|
|
20241007,184400,2617868300,41900,41900,41900,41900,0
|
|
20241007,184300,2617868300,41900,41900,41900,41900,0
|
|
20241007,184200,2617868300,41900,41900,41900,41900,0
|
|
20241007,184100,2617868300,41900,41900,41900,41900,0
|
|
20241007,184000,2617868300,41900,41900,41900,41900,0
|
|
20241007,183900,2617868300,41900,41900,41900,41900,0
|
|
20241007,183800,2617868300,41900,41900,41900,41900,0
|
|
20241007,183700,2617868300,41900,41900,41900,41900,0
|
|
20241007,183600,2617868300,41900,41900,41900,41900,0
|
|
20241007,183500,2617868300,41900,41900,41900,41900,0
|
|
20241007,183400,2617868300,41900,41900,41900,41900,0
|
|
20241007,183300,2617868300,41900,41900,41900,41900,0
|
|
20241007,183200,2617868300,41900,41900,41900,41900,0
|
|
20241007,183100,2617868300,41900,41900,41900,41900,0
|
|
20241007,183000,2617868300,41900,41900,41900,41900,0
|
|
20241007,182900,2617868300,41900,41900,41900,41900,0
|
|
20241007,182800,2617868300,41900,41900,41900,41900,0
|
|
20241007,182700,2617868300,41900,41900,41900,41900,0
|
|
20241007,182600,2617868300,41900,41900,41900,41900,0
|
|
20241007,182500,2617868300,41900,41900,41900,41900,0
|
|
20241007,182400,2617868300,41900,41900,41900,41900,0
|
|
20241007,182300,2617868300,41900,41900,41900,41900,0
|
|
20241007,182200,2617868300,41900,41900,41900,41900,0
|
|
20241007,182100,2617868300,41900,41900,41900,41900,0
|
|
20241007,182000,2617868300,41900,41900,41900,41900,0
|
|
20241007,181900,2617868300,41900,41900,41900,41900,0
|
|
20241007,181800,2617868300,41900,41900,41900,41900,0
|
|
20241007,181700,2617868300,41900,41900,41900,41900,0
|
|
20241007,181600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,181500,2617868300,41900,41900,41900,41900,0
|
|
20241007,181400,2617868300,41900,41900,41900,41900,0
|
|
20241007,181300,2617868300,41900,41900,41900,41900,0
|
|
20241007,181200,2617868300,41900,41900,41900,41900,0
|
|
20241007,181100,2617868300,41900,41900,41900,41900,0
|
|
20241007,181000,2617868300,41900,41900,41900,41900,0
|
|
20241007,180900,2617868300,41900,41900,41900,41900,0
|
|
20241007,180800,2617868300,41900,41900,41900,41900,0
|
|
20241007,180700,2617868300,41900,41900,41900,41900,0
|
|
20241007,180600,2617868300,41900,41900,41900,41900,0
|
|
20241007,180500,2617868300,41900,41900,41900,41900,0
|
|
20241007,180400,2617868300,41900,41900,41900,41900,0
|
|
20241007,180300,2617868300,41900,41900,41900,41900,0
|
|
20241007,180200,2617868300,41900,41900,41900,41900,0
|
|
20241007,180100,2617868300,41900,41900,41900,41900,0
|
|
20241007,180000,2617868300,41900,41900,41900,41900,0
|
|
20241007,175900,2617868300,41900,41900,41900,41900,0
|
|
20241007,175800,2617868300,41900,41900,41900,41900,0
|
|
20241007,175700,2617868300,41900,41900,41900,41900,0
|
|
20241007,175600,2617868300,41900,41900,41900,41900,0
|
|
20241007,175500,2617868300,41900,41900,41900,41900,0
|
|
20241007,175400,2617868300,41900,41900,41900,41900,0
|
|
20241007,175300,2617868300,41900,41900,41900,41900,0
|
|
20241007,175200,2617868300,41900,41900,41900,41900,0
|
|
20241007,175100,2617868300,41900,41900,41900,41900,0
|
|
20241007,175000,2617868300,41900,41900,41900,41900,0
|
|
20241007,174900,2617868300,41900,41900,41900,41900,0
|
|
20241007,174800,2617868300,41900,41900,41900,41900,0
|
|
20241007,174700,2617868300,41900,41900,41900,41900,0
|
|
20241007,174600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,174500,2617868300,41900,41900,41900,41900,0
|
|
20241007,174400,2617868300,41900,41900,41900,41900,0
|
|
20241007,174300,2617868300,41900,41900,41900,41900,0
|
|
20241007,174200,2617868300,41900,41900,41900,41900,0
|
|
20241007,174100,2617868300,41900,41900,41900,41900,0
|
|
20241007,174000,2617868300,41900,41900,41900,41900,0
|
|
20241007,173900,2617868300,41900,41900,41900,41900,0
|
|
20241007,173800,2617868300,41900,41900,41900,41900,0
|
|
20241007,173700,2617868300,41900,41900,41900,41900,0
|
|
20241007,173600,2617868300,41900,41900,41900,41900,0
|
|
20241007,173500,2617868300,41900,41900,41900,41900,0
|
|
20241007,173400,2617868300,41900,41900,41900,41900,0
|
|
20241007,173300,2617868300,41900,41900,41900,41900,0
|
|
20241007,173200,2617868300,41900,41900,41900,41900,0
|
|
20241007,173100,2617868300,41900,41900,41900,41900,0
|
|
20241007,173000,2617868300,41900,41900,41900,41900,0
|
|
20241007,172900,2617868300,41900,41900,41900,41900,0
|
|
20241007,172800,2617868300,41900,41900,41900,41900,0
|
|
20241007,172700,2617868300,41900,41900,41900,41900,0
|
|
20241007,172600,2617868300,41900,41900,41900,41900,0
|
|
20241007,172500,2617868300,41900,41900,41900,41900,0
|
|
20241007,172400,2617868300,41900,41900,41900,41900,0
|
|
20241007,172300,2617868300,41900,41900,41900,41900,0
|
|
20241007,172200,2617868300,41900,41900,41900,41900,0
|
|
20241007,172100,2617868300,41900,41900,41900,41900,0
|
|
20241007,172000,2617868300,41900,41900,41900,41900,0
|
|
20241007,171900,2617868300,41900,41900,41900,41900,0
|
|
20241007,171800,2617868300,41900,41900,41900,41900,0
|
|
20241007,171700,2617868300,41900,41900,41900,41900,0
|
|
20241007,171600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,171500,2617868300,41900,41900,41900,41900,0
|
|
20241007,171400,2617868300,41900,41900,41900,41900,0
|
|
20241007,171300,2617868300,41900,41900,41900,41900,0
|
|
20241007,171200,2617868300,41900,41900,41900,41900,0
|
|
20241007,171100,2617868300,41900,41900,41900,41900,0
|
|
20241007,171000,2617868300,41900,41900,41900,41900,0
|
|
20241007,170900,2617868300,41900,41900,41900,41900,0
|
|
20241007,170800,2617868300,41900,41900,41900,41900,0
|
|
20241007,170700,2617868300,41900,41900,41900,41900,0
|
|
20241007,170600,2617868300,41900,41900,41900,41900,0
|
|
20241007,170500,2617868300,41900,41900,41900,41900,0
|
|
20241007,170400,2617868300,41900,41900,41900,41900,0
|
|
20241007,170300,2617868300,41900,41900,41900,41900,0
|
|
20241007,170200,2617868300,41900,41900,41900,41900,0
|
|
20241007,170100,2617868300,41900,41900,41900,41900,0
|
|
20241007,170000,2617868300,41900,41900,41900,41900,0
|
|
20241007,165900,2617868300,41900,41900,41900,41900,0
|
|
20241007,165800,2617868300,41900,41900,41900,41900,0
|
|
20241007,165700,2617868300,41900,41900,41900,41900,0
|
|
20241007,165600,2617868300,41900,41900,41900,41900,0
|
|
20241007,165500,2617868300,41900,41900,41900,41900,0
|
|
20241007,165400,2617868300,41900,41900,41900,41900,0
|
|
20241007,165300,2617868300,41900,41900,41900,41900,0
|
|
20241007,165200,2617868300,41900,41900,41900,41900,0
|
|
20241007,165100,2617868300,41900,41900,41900,41900,0
|
|
20241007,165000,2617868300,41900,41900,41900,41900,0
|
|
20241007,164900,2617868300,41900,41900,41900,41900,0
|
|
20241007,164800,2617868300,41900,41900,41900,41900,0
|
|
20241007,164700,2617868300,41900,41900,41900,41900,0
|
|
20241007,164600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,164500,2617868300,41900,41900,41900,41900,0
|
|
20241007,164400,2617868300,41900,41900,41900,41900,0
|
|
20241007,164300,2617868300,41900,41900,41900,41900,0
|
|
20241007,164200,2617868300,41900,41900,41900,41900,0
|
|
20241007,164100,2617868300,41900,41900,41900,41900,0
|
|
20241007,164000,2617868300,41900,41900,41900,41900,0
|
|
20241007,163900,2617868300,41900,41900,41900,41900,0
|
|
20241007,163800,2617868300,41900,41900,41900,41900,0
|
|
20241007,163700,2617868300,41900,41900,41900,41900,0
|
|
20241007,163600,2617868300,41900,41900,41900,41900,0
|
|
20241007,163500,2617868300,41900,41900,41900,41900,0
|
|
20241007,163400,2617868300,41900,41900,41900,41900,0
|
|
20241007,163300,2617868300,41900,41900,41900,41900,0
|
|
20241007,163200,2617868300,41900,41900,41900,41900,0
|
|
20241007,163100,2617868300,41900,41900,41900,41900,0
|
|
20241007,163000,2617868300,41900,41900,41900,41900,0
|
|
20241007,162900,2617868300,41900,41900,41900,41900,0
|
|
20241007,162800,2617868300,41900,41900,41900,41900,0
|
|
20241007,162700,2617868300,41900,41900,41900,41900,0
|
|
20241007,162600,2617868300,41900,41900,41900,41900,0
|
|
20241007,162500,2617868300,41900,41900,41900,41900,0
|
|
20241007,162400,2617868300,41900,41900,41900,41900,0
|
|
20241007,162300,2617868300,41900,41900,41900,41900,0
|
|
20241007,162200,2617868300,41900,41900,41900,41900,0
|
|
20241007,162100,2617868300,41900,41900,41900,41900,0
|
|
20241007,162000,2617868300,41900,41900,41900,41900,0
|
|
20241007,161900,2617868300,41900,41900,41900,41900,0
|
|
20241007,161800,2617868300,41900,41900,41900,41900,0
|
|
20241007,161700,2617868300,41900,41900,41900,41900,0
|
|
20241007,161600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,161500,2617868300,41900,41900,41900,41900,0
|
|
20241007,161400,2617868300,41900,41900,41900,41900,0
|
|
20241007,161300,2617868300,41900,41900,41900,41900,0
|
|
20241007,161200,2617868300,41900,41900,41900,41900,0
|
|
20241007,161100,2617868300,41900,41900,41900,41900,0
|
|
20241007,161000,2617868300,41900,41900,41900,41900,0
|
|
20241007,160900,2617868300,41900,41900,41900,41900,0
|
|
20241007,160800,2617868300,41900,41900,41900,41900,0
|
|
20241007,160700,2617868300,41900,41900,41900,41900,0
|
|
20241007,160600,2617868300,41900,41900,41900,41900,0
|
|
20241007,160500,2617868300,41900,41900,41900,41900,0
|
|
20241007,160400,2617868300,41900,41900,41900,41900,0
|
|
20241007,160300,2617868300,41900,41900,41900,41900,0
|
|
20241007,160200,2617868300,41900,41900,41900,41900,0
|
|
20241007,160100,2617868300,41900,41900,41900,41900,0
|
|
20241007,160000,2617868300,41900,41900,41900,41900,0
|
|
20241007,155900,2617868300,41900,41900,41900,41900,0
|
|
20241007,155800,2617868300,41900,41900,41900,41900,0
|
|
20241007,155700,2617868300,41900,41900,41900,41900,0
|
|
20241007,155600,2617868300,41900,41900,41900,41900,0
|
|
20241007,155500,2617868300,41900,41900,41900,41900,0
|
|
20241007,155400,2617868300,41900,41900,41900,41900,0
|
|
20241007,155300,2617868300,41900,41900,41900,41900,0
|
|
20241007,155200,2617868300,41900,41900,41900,41900,0
|
|
20241007,155100,2617868300,41900,41900,41900,41900,0
|
|
20241007,155000,2617868300,41900,41900,41900,41900,0
|
|
20241007,154900,2617868300,41900,41900,41900,41900,0
|
|
20241007,154800,2617868300,41900,41900,41900,41900,0
|
|
20241007,154700,2617868300,41900,41900,41900,41900,0
|
|
20241007,154600,2617868300,41900,41900,41900,41900,1103
|
|
20241007,154500,2617868300,41900,41900,41900,41900,0
|
|
20241007,154400,2617868300,41900,41900,41900,41900,0
|
|
20241007,154300,2617868300,41900,41900,41900,41900,0
|
|
20241007,154200,2617868300,41900,41900,41900,41900,0
|
|
20241007,154100,2617868300,41900,41900,41900,41900,0
|
|
20241007,154000,2617868300,41900,41900,41900,41900,0
|
|
20241007,153900,2617868300,41900,41900,41900,41900,0
|
|
20241007,153800,2617868300,41900,41900,41900,41900,0
|
|
20241007,153700,2617868300,41900,41900,41900,41900,0
|
|
20241007,153600,2617868300,41900,41900,41900,41900,0
|
|
20241007,153500,2617868300,41900,41900,41900,41900,0
|
|
20241007,153400,2617868300,41900,41900,41900,41900,0
|
|
20241007,153300,2617868300,41900,41900,41900,41900,0
|
|
20241007,153200,2617868300,41900,41900,41900,41900,0
|
|
20241007,153100,2617868300,41900,41900,41900,41900,0
|
|
20241007,153000,2617868300,41900,41900,41900,41900,1103
|
|
20241007,152900,2571652600,41650,41650,41650,41650,0
|
|
20241007,152800,2571652600,41650,41650,41650,41650,0
|
|
20241007,152700,2571652600,41650,41650,41650,41650,0
|
|
20241007,152600,2571652600,41650,41650,41650,41650,0
|
|
20241007,152500,2571652600,41650,41650,41650,41650,0
|
|
20241007,152400,2571652600,41650,41650,41650,41650,0
|
|
20241007,152300,2571652600,41650,41650,41650,41650,0
|
|
20241007,152200,2571652600,41650,41650,41650,41650,0
|
|
20241007,152100,2571652600,41650,41650,41650,41650,0
|
|
20241007,152000,2571652600,41650,41650,41650,41650,0
|
|
20241007,151900,2571652600,41650,41650,41650,41600,45
|
|
20241007,151800,2569778450,41600,41600,41650,41550,210
|
|
20241007,151700,2561047950,41600,41650,41650,41600,230
|
|
20241007,151600,2551478900,41650,41650,41750,41600,15
|
|
20241007,151500,2550854350,41650,41650,41700,41650,101
|
|
20241007,151400,2546647200,41700,41700,41700,41700,104
|
|
20241007,151300,2542310400,41700,41650,41700,41650,7
|
|
20241007,151200,2542018650,41650,41650,41700,41600,71
|
|
20241007,151100,2539060650,41600,41650,41650,41600,8
|
|
20241007,151000,2538727550,41550,41550,41550,41550,2
|
|
20241007,150900,2538644450,41550,41600,41600,41550,75
|
|
20241007,150800,2535527200,41600,41550,41600,41550,27
|
|
20241007,150700,2534405300,41600,41600,41600,41600,9
|
|
20241007,150600,2534030900,41600,41700,41700,41600,18
|
|
20241007,150500,2533281600,41600,41600,41600,41600,30
|
|
20241007,150400,2532033600,41550,41550,41550,41550,18
|
|
20241007,150300,2531285700,41550,41550,41550,41550,1
|
|
20241007,150200,2531244150,41550,41600,41650,41550,344
|
|
20241007,150100,2516933600,41600,41650,41650,41600,129
|
|
20241007,150000,2511560950,41650,41650,41650,41650,5
|
|
20241007,145900,2511352700,41650,41650,41700,41650,159
|
|
20241007,145800,2504730300,41650,41650,41650,41650,22
|
|
20241007,145700,2503814000,41650,41650,41650,41650,0
|
|
20241007,145600,2503814000,41650,41650,41650,41600,115
|
|
20241007,145500,2499024900,41700,41700,41700,41700,19
|
|
20241007,145400,2498232600,41700,41700,41700,41700,15
|
|
20241007,145300,2497607100,41700,41700,41700,41700,20
|
|
20241007,145200,2496773100,41700,41750,41750,41700,32
|
|
20241007,145100,2495438000,41700,41700,41700,41700,2
|
|
20241007,145000,2495354600,41700,41700,41700,41700,2
|
|
20241007,144900,2495271200,41750,41800,41800,41700,7
|
|
20241007,144800,2494978900,41800,41650,41800,41650,30
|
|
20241007,144700,2493729250,41800,41800,41800,41800,2
|
|
20241007,144600,2493645650,41650,41650,41650,41650,0
|
|
20241007,144500,2493645650,41650,41650,41650,41650,4
|
|
20241007,144400,2493479050,41650,41700,41700,41650,127
|
|
20241007,144300,2488186950,41700,41650,41700,41650,34
|
|
20241007,144200,2486769200,41700,41700,41700,41650,38
|
|
20241007,144100,2485185650,41700,41700,41700,41700,1
|
|
20241007,144000,2485143950,41700,41800,41800,41700,26
|
|
20241007,143900,2484059650,41700,41750,41750,41650,119
|
|
20241007,143800,2479098550,41750,41800,41800,41750,8
|
|
20241007,143700,2478764500,41800,41800,41800,41750,7
|
|
20241007,143600,2478472100,41800,41800,41800,41800,0
|
|
20241007,143500,2478472100,41800,41750,41800,41750,13
|
|
20241007,143400,2477929250,41750,41750,41750,41750,15
|
|
20241007,143300,2477303000,41750,41750,41750,41750,1
|
|
20241007,143200,2477261250,41700,41800,41800,41700,4
|
|
20241007,143100,2477094150,41800,41750,41800,41750,15
|
|
20241007,143000,2476467650,41750,41750,41750,41750,6
|
|
20241007,142900,2476217150,41800,41800,41800,41800,1
|
|
20241007,142800,2476175350,41700,41700,41700,41700,11
|
|
20241007,142700,2475716650,41700,41700,41700,41700,0
|
|
20241007,142600,2475716650,41700,41700,41700,41700,3
|
|
20241007,142500,2475591550,41700,41700,41700,41700,25
|
|
20241007,142400,2474549050,41700,41800,41800,41700,3
|
|
20241007,142300,2474423750,41800,41800,41800,41800,5
|
|
20241007,142200,2474214750,41800,41800,41800,41800,3
|
|
20241007,142100,2474089350,41700,41800,41800,41700,11
|
|
20241007,142000,2473630150,41800,41800,41800,41800,2
|
|
20241007,141900,2473546550,41800,41800,41800,41800,48
|
|
20241007,141800,2471540150,41700,41700,41700,41700,0
|
|
20241007,141700,2471540150,41700,41700,41700,41700,193
|
|
20241007,141600,2463492050,41700,41700,41700,41700,0
|
|
20241007,141500,2463492050,41700,41800,41800,41700,50
|
|
20241007,141400,2461406550,41800,41800,41800,41800,51
|
|
20241007,141300,2459274750,41800,41850,41850,41800,76
|
|
20241007,141200,2456095000,41800,41750,41800,41750,24
|
|
20241007,141100,2455091850,41750,41750,41750,41750,151
|
|
20241007,141000,2448787600,41750,41800,41800,41750,40
|
|
20241007,140900,2447117100,41800,41800,41800,41800,4
|
|
20241007,140800,2446949900,41800,41800,41800,41800,0
|
|
20241007,140700,2446949900,41800,41800,41800,41800,0
|
|
20241007,140600,2446949900,41800,41800,41800,41800,53
|
|
20241007,140500,2444734500,41800,41800,41800,41800,34
|
|
20241007,140400,2443313300,41750,41750,41750,41750,3
|
|
20241007,140300,2443188050,41750,41750,41750,41750,0
|
|
20241007,140200,2443188050,41750,41750,41750,41750,0
|
|
20241007,140100,2443188050,41750,41800,41800,41750,80
|
|
20241007,140000,2439844100,41800,41800,41850,41800,74
|
|
20241007,135900,2436750200,41850,41850,41850,41850,16
|
|
20241007,135800,2436080600,41900,41900,41900,41900,0
|
|
20241007,135700,2436080600,41900,41850,41900,41850,100
|
|
20241007,135600,2431890650,41850,41850,41850,41850,16
|
|
20241007,135500,2431221050,41850,41850,41850,41850,0
|
|
20241007,135400,2431221050,41850,41850,41850,41850,25
|
|
20241007,135300,2430174800,41850,41850,41850,41850,0
|
|
20241007,135200,2430174800,41850,41850,41850,41850,0
|
|
20241007,135100,2430174800,41850,41550,41850,41550,54
|
|
20241007,135000,2427922100,41850,41850,41850,41850,3
|
|
20241007,134900,2427796550,41550,41550,41550,41550,10
|
|
20241007,134800,2427381050,41550,41700,41700,41550,499
|
|
20241007,134700,2406598650,41750,41800,41800,41750,23
|
|
20241007,134600,2405638000,41800,41800,41800,41800,33
|
|
20241007,134500,2404258600,41800,41750,41850,41750,54
|
|
20241007,134400,2402003600,41700,41650,41750,41650,10
|
|
20241007,134300,2401586800,41700,41750,41800,41700,11
|
|
20241007,134200,2401127900,41750,41750,41750,41750,50
|
|
20241007,134100,2399040400,41750,41650,41750,41650,839
|
|
20241007,134000,2364055000,41650,41600,41650,41600,210
|
|
20241007,133900,2355318850,41650,41750,41750,41650,111
|
|
20241007,133800,2350695550,41750,41800,41800,41750,14
|
|
20241007,133700,2350110550,41800,41800,41800,41650,126
|
|
20241007,133600,2344850350,41700,41750,41750,41700,160
|
|
20241007,133500,2338175850,41750,42000,42000,41750,214
|
|
20241007,133400,2329236700,41850,41800,41850,41800,162
|
|
20241007,133300,2322459600,41800,41850,41850,41800,353
|
|
20241007,133200,2307693650,41850,42000,42000,41800,467
|
|
20241007,133100,2288102600,42150,42150,42150,42000,141
|
|
20241007,133000,2282170950,42100,42200,42200,42100,74
|
|
20241007,132900,2279049600,42200,42200,42300,42100,163
|
|
20241007,132800,2272180300,42250,42000,42250,42000,136
|
|
20241007,132700,2266438050,42000,42150,42150,42000,1040
|
|
20241007,132600,2222723500,42150,42350,42350,42100,215
|
|
20241007,132500,2213642750,42350,42350,42350,42350,29
|
|
20241007,132400,2212414600,42100,42150,42350,42100,242
|
|
20241007,132300,2202186950,42300,42400,42400,42150,1247
|
|
20241007,132200,2149526350,42400,42250,42400,42250,425
|
|
20241007,132100,2131533250,42350,42500,42500,42200,1386
|
|
20241007,132000,2072837800,42450,42300,42500,42200,2286
|
|
20241007,131900,1975906650,42300,42150,42300,42100,1113
|
|
20241007,131800,1928929200,42150,41650,42350,41650,6415
|
|
20241007,131700,1659192750,41500,41500,41500,41500,288
|
|
20241007,131600,1647240750,41500,41500,41500,41500,23
|
|
20241007,131500,1646286250,41500,41650,41650,41500,110
|
|
20241007,131400,1641714750,41600,41600,41600,41600,1
|
|
20241007,131300,1641673150,41600,41600,41600,41600,448
|
|
20241007,131200,1623036350,41650,41650,41650,41650,19
|
|
20241007,131100,1622245000,41650,41650,41650,41650,0
|
|
20241007,131000,1622245000,41650,41650,41650,41650,97
|
|
20241007,130900,1618204950,41650,41650,41650,41650,1
|
|
20241007,130800,1618163300,41800,41800,41800,41800,0
|
|
20241007,130700,1618163300,41800,41800,41800,41800,0
|
|
20241007,130600,1618163300,41800,41800,41800,41800,0
|
|
20241007,130500,1618163300,41800,41600,41800,41600,264
|
|
20241007,130400,1607168900,41650,41700,41700,41650,156
|
|
20241007,130300,1600671350,41700,41700,41700,41700,0
|
|
20241007,130200,1600671350,41700,41700,41700,41650,70
|
|
20241007,130100,1597752400,41700,41700,41700,41700,326
|
|
20241007,130000,1584158200,41700,41700,41700,41700,1
|
|
20241007,125900,1584116500,41750,41750,41750,41750,0
|
|
20241007,125800,1584116500,41750,41750,41750,41750,31
|
|
20241007,125700,1582822250,41750,41750,41750,41750,111
|
|
20241007,125600,1578188000,41800,41800,41800,41800,0
|
|
20241007,125500,1578188000,41800,41800,41800,41800,39
|
|
20241007,125400,1576557800,41800,41800,41800,41800,1
|
|
20241007,125300,1576516000,41800,41800,41800,41800,18
|
|
20241007,125200,1575763600,41900,41900,41900,41900,25
|
|
20241007,125100,1574716100,41850,41800,41850,41800,38
|
|
20241007,125000,1573125950,41850,41850,41850,41850,48
|
|
20241007,124900,1571117150,41800,41800,41800,41800,10
|
|
20241007,124800,1570699150,41850,41850,41850,41750,36
|
|
20241007,124700,1569194250,41900,41850,41900,41850,298
|
|
20241007,124600,1556711100,41850,41800,41850,41800,63
|
|
20241007,124500,1554077650,41800,41800,41800,41800,29
|
|
20241007,124400,1552865450,41800,41900,41900,41800,53
|
|
20241007,124300,1550647800,41900,41800,41900,41800,717
|
|
20241007,124200,1520624950,41850,41800,41850,41800,7
|
|
20241007,124100,1520332100,41800,41700,41800,41700,548
|
|
20241007,124000,1497443350,41700,41650,41700,41650,159
|
|
20241007,123900,1490819800,41600,41600,41600,41600,17
|
|
20241007,123800,1490112600,41600,41600,41600,41600,14
|
|
20241007,123700,1489530200,41600,41650,41650,41600,23
|
|
20241007,123600,1488573350,41650,41650,41650,41650,1
|
|
20241007,123500,1488531700,41650,41650,41650,41650,0
|
|
20241007,123400,1488531700,41650,41650,41650,41650,0
|
|
20241007,123300,1488531700,41650,41650,41650,41650,0
|
|
20241007,123200,1488531700,41650,41650,41650,41650,0
|
|
20241007,123100,1488531700,41650,41600,41650,41600,2
|
|
20241007,123000,1488448450,41650,41650,41650,41650,0
|
|
20241007,122900,1488448450,41650,41650,41650,41650,0
|
|
20241007,122800,1488448450,41650,41600,41650,41600,402
|
|
20241007,122700,1471722750,41600,41600,41600,41600,11
|
|
20241007,122600,1471265150,41600,41600,41600,41600,5
|
|
20241007,122500,1471057150,41600,41600,41600,41600,8
|
|
20241007,122400,1470724350,41550,41600,41600,41550,37
|
|
20241007,122300,1469186300,41550,41550,41550,41550,0
|
|
20241007,122200,1469186300,41550,41550,41550,41550,1
|
|
20241007,122100,1469144750,41550,41550,41550,41550,5
|
|
20241007,122000,1468937000,41600,41500,41600,41500,14
|
|
20241007,121900,1468355300,41700,41700,41700,41700,0
|
|
20241007,121800,1468355300,41700,41700,41700,41700,3
|
|
20241007,121700,1468230200,41550,41550,41550,41550,0
|
|
20241007,121600,1468230200,41550,41550,41550,41550,0
|
|
20241007,121500,1468230200,41550,41550,41550,41550,3
|
|
20241007,121400,1468105550,41550,41550,41550,41500,48
|
|
20241007,121300,1466111350,41550,41550,41550,41550,0
|
|
20241007,121200,1466111350,41550,41550,41550,41550,28
|
|
20241007,121100,1464947950,41550,41550,41550,41550,182
|
|
20241007,121000,1457385850,41550,41550,41550,41550,85
|
|
20241007,120900,1453854100,41550,41450,41550,41450,125
|
|
20241007,120800,1448671950,41500,41500,41500,41500,102
|
|
20241007,120700,1444438950,41500,41550,41550,41500,55
|
|
20241007,120600,1442154200,41550,41550,41550,41550,321
|
|
20241007,120500,1428816650,41550,41600,41600,41550,126
|
|
20241007,120400,1423580550,41650,41650,41650,41650,0
|
|
20241007,120300,1423580550,41650,41700,41700,41650,44
|
|
20241007,120200,1421747850,41700,41700,41700,41700,0
|
|
20241007,120100,1421747850,41700,41700,41700,41700,70
|
|
20241007,120000,1418828850,41750,41750,41750,41750,5
|
|
20241007,115900,1418620100,41800,41850,41850,41800,698
|
|
20241007,115800,1389438700,41850,41850,41850,41850,0
|
|
20241007,115700,1389438700,41850,41850,41850,41850,0
|
|
20241007,115600,1389438700,41850,41850,41850,41850,1
|
|
20241007,115500,1389396850,41800,41800,41800,41800,7
|
|
20241007,115400,1389104250,41800,41800,41800,41800,9
|
|
20241007,115300,1388728050,41950,41900,41950,41900,5
|
|
20241007,115200,1388518350,41950,41950,41950,41950,0
|
|
20241007,115100,1388518350,41950,41950,41950,41950,1
|
|
20241007,115000,1388476400,41700,41750,41750,41700,97
|
|
20241007,114900,1384430900,41700,41700,41700,41700,101
|
|
20241007,114800,1380219200,41700,42000,42000,41700,282
|
|
20241007,114700,1368400250,41950,41850,42000,41850,711
|
|
20241007,114600,1338578600,41900,41900,41900,41900,0
|
|
20241007,114500,1338578600,41900,41900,41900,41900,9
|
|
20241007,114400,1338201500,41900,41800,41900,41650,523
|
|
20241007,114300,1316327300,41550,41600,41800,41550,896
|
|
20241007,114200,1278958000,41600,41700,41700,41600,114
|
|
20241007,114100,1274209100,41650,41650,41650,41650,55
|
|
20241007,114000,1271918350,41650,41650,41650,41650,1
|
|
20241007,113900,1271876700,41700,41700,41700,41650,239
|
|
20241007,113800,1261910650,41700,41600,41700,41600,985
|
|
20241007,113700,1220899250,41550,41550,41550,41550,60
|
|
20241007,113600,1218406250,41550,41550,41550,41550,212
|
|
20241007,113500,1209597650,41500,41500,41500,41500,60
|
|
20241007,113400,1207107650,41500,41500,41500,41500,0
|
|
20241007,113300,1207107650,41500,41400,41500,41400,2087
|
|
20241007,113200,1120536050,41400,41400,41400,41400,0
|
|
20241007,113100,1120536050,41400,41350,41400,41350,97
|
|
20241007,113000,1116522750,41350,41400,41400,41350,339
|
|
20241007,112900,1102498200,41400,41350,41400,41350,428
|
|
20241007,112800,1084799000,41450,41450,41450,41450,130
|
|
20241007,112700,1079410500,41450,41450,41450,41450,0
|
|
20241007,112600,1079410500,41450,41450,41450,41450,137
|
|
20241007,112500,1073731850,41350,41350,41450,41350,271
|
|
20241007,112400,1062511100,41350,41300,41350,41300,46
|
|
20241007,112300,1060609300,41250,41250,41250,41250,8
|
|
20241007,112200,1060279300,41300,41300,41300,41300,202
|
|
20241007,112100,1051936700,41300,41300,41300,41300,5
|
|
20241007,112000,1051730200,41300,41300,41300,41300,0
|
|
20241007,111900,1051730200,41300,41300,41300,41300,0
|
|
20241007,111800,1051730200,41300,41250,41300,41250,2
|
|
20241007,111700,1051647650,41250,41250,41250,41250,51
|
|
20241007,111600,1049543900,41250,41250,41250,41250,49
|
|
20241007,111500,1047522650,41250,41250,41250,41250,25
|
|
20241007,111400,1046491400,41300,41300,41300,41300,0
|
|
20241007,111300,1046491400,41300,41300,41300,41300,0
|
|
20241007,111200,1046491400,41300,41300,41300,41300,0
|
|
20241007,111100,1046491400,41300,41200,41300,41200,5
|
|
20241007,111000,1046285300,41150,41200,41200,41150,2
|
|
20241007,110900,1046202950,41250,41250,41250,41250,0
|
|
20241007,110800,1046202950,41250,41250,41250,41250,1
|
|
20241007,110700,1046161700,41250,41200,41250,41200,318
|
|
20241007,110600,1033059350,41100,41100,41100,41100,13
|
|
20241007,110500,1032525050,41100,41100,41100,41100,0
|
|
20241007,110400,1032525050,41100,41100,41100,41100,0
|
|
20241007,110300,1032525050,41100,41100,41100,41100,0
|
|
20241007,110200,1032525050,41100,41100,41100,41100,25
|
|
20241007,110100,1031497550,41050,41050,41050,41050,0
|
|
20241007,110000,1031497550,41050,41150,41200,41050,590
|
|
20241007,105900,1007219800,41200,41200,41200,41200,0
|
|
20241007,105800,1007219800,41200,41150,41200,41150,303
|
|
20241007,105700,994750550,41200,41200,41200,41200,4
|
|
20241007,105600,994585750,41200,41200,41200,41200,100
|
|
20241007,105500,990465750,41200,41200,41200,41200,50
|
|
20241007,105400,988405750,41200,41200,41200,41200,13
|
|
20241007,105300,987870150,41250,41250,41250,41250,71
|
|
20241007,105200,984941400,41250,41250,41250,41250,20
|
|
20241007,105100,984116400,41250,41200,41250,41200,142
|
|
20241007,105000,978260550,41250,41200,41250,41200,214
|
|
20241007,104900,969443250,41200,41200,41200,41200,254
|
|
20241007,104800,958978450,41200,41250,41250,41200,181
|
|
20241007,104700,951512300,41250,41250,41250,41250,0
|
|
20241007,104600,951512300,41250,41250,41250,41250,0
|
|
20241007,104500,951512300,41250,41250,41250,41250,18
|
|
20241007,104400,950769800,41250,41250,41250,41250,0
|
|
20241007,104300,950769800,41250,41250,41250,41250,1
|
|
20241007,104200,950728550,41250,41250,41250,41250,0
|
|
20241007,104100,950728550,41250,41250,41250,41250,0
|
|
20241007,104000,950728550,41250,41300,41300,41250,100
|
|
20241007,103900,946603100,41250,41250,41250,41250,3
|
|
20241007,103800,946479350,41250,41350,41400,41250,5
|
|
20241007,103700,946272850,41350,41350,41350,41350,9
|
|
20241007,103600,945900700,41350,41350,41350,41350,393
|
|
20241007,103500,929650150,41350,41350,41350,41350,0
|
|
20241007,103400,929650150,41350,41350,41350,41350,531
|
|
20241007,103300,907693300,41200,41300,41300,41200,213
|
|
20241007,103200,898896600,41300,41300,41300,41300,0
|
|
20241007,103100,898896600,41300,41300,41300,41300,0
|
|
20241007,103000,898896600,41300,41300,41300,41300,10
|
|
20241007,102900,898483600,41200,41300,41300,41200,9
|
|
20241007,102800,898112200,41200,41200,41200,41200,0
|
|
20241007,102700,898112200,41200,41300,41300,41200,6
|
|
20241007,102600,897864800,41300,41300,41300,41300,80
|
|
20241007,102500,894560800,41300,41300,41300,41300,0
|
|
20241007,102400,894560800,41300,41300,41300,41300,0
|
|
20241007,102300,894560800,41300,41300,41300,41300,279
|
|
20241007,102200,883038100,41300,41250,41350,41250,654
|
|
20241007,102100,856038850,41200,41200,41200,41200,0
|
|
20241007,102000,856038850,41200,41200,41200,41200,200
|
|
20241007,101900,847798850,41200,41200,41200,41200,75
|
|
20241007,101800,844708850,41150,41150,41150,41150,1
|
|
20241007,101700,844667700,41150,41150,41150,41150,78
|
|
20241007,101600,841458000,41150,41200,41200,41150,230
|
|
20241007,101500,831992000,41300,41300,41300,41300,0
|
|
20241007,101400,831992000,41300,41300,41300,41300,10
|
|
20241007,101300,831579000,41300,41200,41300,41200,42
|
|
20241007,101200,829846700,41200,41200,41200,41200,287
|
|
20241007,101100,818022300,41200,41200,41200,41200,133
|
|
20241007,101000,812542700,41200,41250,41250,41200,124
|
|
20241007,100900,807433850,41250,41250,41250,41250,151
|
|
20241007,100800,801205100,41200,41200,41200,41200,162
|
|
20241007,100700,794530700,41200,41200,41200,41200,0
|
|
20241007,100600,794530700,41200,41000,41200,41000,374
|
|
20241007,100500,779170950,40900,40900,40900,40900,58
|
|
20241007,100400,776798750,41050,40900,41100,40900,31
|
|
20241007,100300,775526750,41100,41000,41100,40900,123
|
|
20241007,100200,770485650,41000,41000,41000,41000,0
|
|
20241007,100100,770485650,41000,41100,41100,41000,28
|
|
20241007,100000,769337550,41150,41050,41150,41050,223
|
|
20241007,095900,760183300,41100,41100,41100,41100,54
|
|
20241007,095800,757963900,41100,41200,41200,41100,9
|
|
20241007,095700,757593300,41200,41200,41200,41200,50
|
|
20241007,095600,755533300,41200,41150,41200,41150,51
|
|
20241007,095500,753432200,41200,41200,41200,41200,0
|
|
20241007,095400,753432200,41200,41100,41200,41100,1099
|
|
20241007,095300,708232150,41050,41000,41050,41000,1838
|
|
20241007,095200,632870450,41000,40950,41000,40950,317
|
|
20241007,095100,619873750,40950,40950,40950,40950,76
|
|
20241007,095000,616761550,40950,40900,40950,40900,50
|
|
20241007,094900,614715250,41000,41000,41000,41000,2
|
|
20241007,094800,614633250,40850,40850,40850,40850,10
|
|
20241007,094700,614224750,41000,41000,41000,41000,0
|
|
20241007,094600,614224750,41000,41000,41000,40850,306
|
|
20241007,094500,601702150,41000,41000,41000,41000,5
|
|
20241007,094400,601497150,41050,41050,41050,41050,25
|
|
20241007,094300,600470900,41050,41050,41050,41050,67
|
|
20241007,094200,597720550,41100,41000,41100,41000,310
|
|
20241007,094100,584997350,40900,40900,40900,40900,21
|
|
20241007,094000,584138450,40900,41000,41000,40900,25
|
|
20241007,093900,583113550,41050,41000,41050,41000,85
|
|
20241007,093800,579627800,40800,40800,40850,40800,104
|
|
20241007,093700,575384550,40800,40800,40800,40800,3
|
|
20241007,093600,575262150,40800,41000,41000,40800,648
|
|
20241007,093500,548811650,41100,41000,41100,41000,116
|
|
20241007,093400,544047450,41100,40900,41100,40900,2
|
|
20241007,093300,543965450,40900,41100,41100,40900,149
|
|
20241007,093200,537844950,41050,40850,41050,40850,512
|
|
20241007,093100,516861400,40850,40800,40900,40700,665
|
|
20241007,093000,489716250,40700,40750,40800,40700,90
|
|
20241007,092900,486044700,40750,40700,40750,40700,630
|
|
20241007,092800,460402900,40700,40850,40850,40700,34
|
|
20241007,092700,459017350,40850,40950,40950,40850,42
|
|
20241007,092600,457299700,40900,40950,40950,40900,99
|
|
20241007,092500,453246900,40950,40700,40950,40700,560
|
|
20241007,092400,430369250,40750,40750,40750,40750,231
|
|
20241007,092300,420956000,40750,40650,40800,40600,44
|
|
20241007,092200,419166650,40650,40650,40800,40650,110
|
|
20241007,092100,414687500,40650,40600,40650,40600,125
|
|
20241007,092000,409611950,40600,40800,40850,40600,37
|
|
20241007,091900,408103850,40750,40700,40800,40700,515
|
|
20241007,091800,387117450,40600,40700,40700,40600,19
|
|
20241007,091700,386344950,40700,40600,40700,40500,123
|
|
20241007,091600,381349300,40550,40200,40550,40050,777
|
|
20241007,091500,349965050,40000,40000,40000,40000,162
|
|
20241007,091400,343485050,40000,40000,40000,40000,203
|
|
20241007,091300,335365050,40000,40000,40050,40000,3000
|
|
20241007,091200,215340050,40100,40100,40100,40100,1000
|
|
20241007,091100,175240050,40300,40300,40300,40300,1
|
|
20241007,091000,175199750,40300,40100,40300,40100,1024
|
|
20241007,090900,134058550,40100,40100,40100,39950,377
|
|
20241007,090800,118941300,40100,40100,40150,40100,27
|
|
20241007,090700,117857900,40300,40350,40350,40000,578
|
|
20241007,090600,94714900,40300,40050,40350,40050,809
|
|
20241007,090500,62180100,39800,39950,39950,39750,374
|
|
20241007,090400,47280500,39950,40150,40150,39900,202
|
|
20241007,090300,39181100,40350,40150,40400,40150,34
|
|
20241007,090200,37810500,40350,40050,40350,40050,272
|
|
20241007,090100,26881100,40050,40000,40100,39750,104
|
|
20241007,090000,22717400,40000,39700,40000,39700,572
|