773 lines
40 KiB
CSV
773 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215000,832439910,20300,20300,20300,20300,932
|
|
20241007,214900,832439910,20300,20300,20300,20300,0
|
|
20241007,214800,832439910,20300,20300,20300,20300,0
|
|
20241007,214700,832439910,20300,20300,20300,20300,0
|
|
20241007,214600,832439910,20300,20300,20300,20300,0
|
|
20241007,214500,832439910,20300,20300,20300,20300,0
|
|
20241007,214400,832439910,20300,20300,20300,20300,0
|
|
20241007,214300,832439910,20300,20300,20300,20300,0
|
|
20241007,214200,832439910,20300,20300,20300,20300,0
|
|
20241007,214100,832439910,20300,20300,20300,20300,0
|
|
20241007,214000,832439910,20300,20300,20300,20300,0
|
|
20241007,213900,832439910,20300,20300,20300,20300,0
|
|
20241007,213800,832439910,20300,20300,20300,20300,0
|
|
20241007,213700,832439910,20300,20300,20300,20300,0
|
|
20241007,213600,832439910,20300,20300,20300,20300,0
|
|
20241007,213500,832439910,20300,20300,20300,20300,0
|
|
20241007,213400,832439910,20300,20300,20300,20300,0
|
|
20241007,213300,832439910,20300,20300,20300,20300,0
|
|
20241007,213200,832439910,20300,20300,20300,20300,0
|
|
20241007,213100,832439910,20300,20300,20300,20300,0
|
|
20241007,213000,832439910,20300,20300,20300,20300,0
|
|
20241007,212900,832439910,20300,20300,20300,20300,0
|
|
20241007,212800,832439910,20300,20300,20300,20300,0
|
|
20241007,212700,832439910,20300,20300,20300,20300,0
|
|
20241007,212600,832439910,20300,20300,20300,20300,0
|
|
20241007,212500,832439910,20300,20300,20300,20300,0
|
|
20241007,212400,832439910,20300,20300,20300,20300,0
|
|
20241007,212300,832439910,20300,20300,20300,20300,0
|
|
20241007,212200,832439910,20300,20300,20300,20300,0
|
|
20241007,212100,832439910,20300,20300,20300,20300,0
|
|
20241007,212000,832439910,20300,20300,20300,20300,932
|
|
20241007,211900,832439910,20300,20300,20300,20300,0
|
|
20241007,211800,832439910,20300,20300,20300,20300,0
|
|
20241007,211700,832439910,20300,20300,20300,20300,0
|
|
20241007,211600,832439910,20300,20300,20300,20300,0
|
|
20241007,211500,832439910,20300,20300,20300,20300,0
|
|
20241007,211400,832439910,20300,20300,20300,20300,0
|
|
20241007,211300,832439910,20300,20300,20300,20300,0
|
|
20241007,211200,832439910,20300,20300,20300,20300,0
|
|
20241007,211100,832439910,20300,20300,20300,20300,0
|
|
20241007,211000,832439910,20300,20300,20300,20300,0
|
|
20241007,210900,832439910,20300,20300,20300,20300,0
|
|
20241007,210800,832439910,20300,20300,20300,20300,0
|
|
20241007,210700,832439910,20300,20300,20300,20300,0
|
|
20241007,210600,832439910,20300,20300,20300,20300,0
|
|
20241007,210500,832439910,20300,20300,20300,20300,0
|
|
20241007,210400,832439910,20300,20300,20300,20300,0
|
|
20241007,210300,832439910,20300,20300,20300,20300,0
|
|
20241007,210200,832439910,20300,20300,20300,20300,0
|
|
20241007,210100,832439910,20300,20300,20300,20300,0
|
|
20241007,210000,832439910,20300,20300,20300,20300,0
|
|
20241007,205900,832439910,20300,20300,20300,20300,0
|
|
20241007,205800,832439910,20300,20300,20300,20300,0
|
|
20241007,205700,832439910,20300,20300,20300,20300,0
|
|
20241007,205600,832439910,20300,20300,20300,20300,0
|
|
20241007,205500,832439910,20300,20300,20300,20300,0
|
|
20241007,205400,832439910,20300,20300,20300,20300,0
|
|
20241007,205300,832439910,20300,20300,20300,20300,0
|
|
20241007,205200,832439910,20300,20300,20300,20300,0
|
|
20241007,205100,832439910,20300,20300,20300,20300,0
|
|
20241007,205000,832439910,20300,20300,20300,20300,932
|
|
20241007,204900,832439910,20300,20300,20300,20300,0
|
|
20241007,204800,832439910,20300,20300,20300,20300,0
|
|
20241007,204700,832439910,20300,20300,20300,20300,0
|
|
20241007,204600,832439910,20300,20300,20300,20300,0
|
|
20241007,204500,832439910,20300,20300,20300,20300,0
|
|
20241007,204400,832439910,20300,20300,20300,20300,0
|
|
20241007,204300,832439910,20300,20300,20300,20300,0
|
|
20241007,204200,832439910,20300,20300,20300,20300,0
|
|
20241007,204100,832439910,20300,20300,20300,20300,0
|
|
20241007,204000,832439910,20300,20300,20300,20300,0
|
|
20241007,203900,832439910,20300,20300,20300,20300,0
|
|
20241007,203800,832439910,20300,20300,20300,20300,0
|
|
20241007,203700,832439910,20300,20300,20300,20300,0
|
|
20241007,203600,832439910,20300,20300,20300,20300,0
|
|
20241007,203500,832439910,20300,20300,20300,20300,0
|
|
20241007,203400,832439910,20300,20300,20300,20300,0
|
|
20241007,203300,832439910,20300,20300,20300,20300,0
|
|
20241007,203200,832439910,20300,20300,20300,20300,0
|
|
20241007,203100,832439910,20300,20300,20300,20300,0
|
|
20241007,203000,832439910,20300,20300,20300,20300,0
|
|
20241007,202900,832439910,20300,20300,20300,20300,0
|
|
20241007,202800,832439910,20300,20300,20300,20300,0
|
|
20241007,202700,832439910,20300,20300,20300,20300,0
|
|
20241007,202600,832439910,20300,20300,20300,20300,0
|
|
20241007,202500,832439910,20300,20300,20300,20300,0
|
|
20241007,202400,832439910,20300,20300,20300,20300,0
|
|
20241007,202300,832439910,20300,20300,20300,20300,0
|
|
20241007,202200,832439910,20300,20300,20300,20300,0
|
|
20241007,202100,832439910,20300,20300,20300,20300,0
|
|
20241007,202000,832439910,20300,20300,20300,20300,932
|
|
20241007,201900,832439910,20300,20300,20300,20300,0
|
|
20241007,201800,832439910,20300,20300,20300,20300,0
|
|
20241007,201700,832439910,20300,20300,20300,20300,0
|
|
20241007,201600,832439910,20300,20300,20300,20300,0
|
|
20241007,201500,832439910,20300,20300,20300,20300,0
|
|
20241007,201400,832439910,20300,20300,20300,20300,0
|
|
20241007,201300,832439910,20300,20300,20300,20300,0
|
|
20241007,201200,832439910,20300,20300,20300,20300,0
|
|
20241007,201100,832439910,20300,20300,20300,20300,0
|
|
20241007,201000,832439910,20300,20300,20300,20300,0
|
|
20241007,200900,832439910,20300,20300,20300,20300,0
|
|
20241007,200800,832439910,20300,20300,20300,20300,0
|
|
20241007,200700,832439910,20300,20300,20300,20300,0
|
|
20241007,200600,832439910,20300,20300,20300,20300,0
|
|
20241007,200500,832439910,20300,20300,20300,20300,0
|
|
20241007,200400,832439910,20300,20300,20300,20300,0
|
|
20241007,200300,832439910,20300,20300,20300,20300,0
|
|
20241007,200200,832439910,20300,20300,20300,20300,0
|
|
20241007,200100,832439910,20300,20300,20300,20300,0
|
|
20241007,200000,832439910,20300,20300,20300,20300,0
|
|
20241007,195900,832439910,20300,20300,20300,20300,0
|
|
20241007,195800,832439910,20300,20300,20300,20300,0
|
|
20241007,195700,832439910,20300,20300,20300,20300,0
|
|
20241007,195600,832439910,20300,20300,20300,20300,0
|
|
20241007,195500,832439910,20300,20300,20300,20300,0
|
|
20241007,195400,832439910,20300,20300,20300,20300,0
|
|
20241007,195300,832439910,20300,20300,20300,20300,0
|
|
20241007,195200,832439910,20300,20300,20300,20300,0
|
|
20241007,195100,832439910,20300,20300,20300,20300,0
|
|
20241007,195000,832439910,20300,20300,20300,20300,932
|
|
20241007,194900,832439910,20300,20300,20300,20300,0
|
|
20241007,194800,832439910,20300,20300,20300,20300,0
|
|
20241007,194700,832439910,20300,20300,20300,20300,0
|
|
20241007,194600,832439910,20300,20300,20300,20300,0
|
|
20241007,194500,832439910,20300,20300,20300,20300,0
|
|
20241007,194400,832439910,20300,20300,20300,20300,0
|
|
20241007,194300,832439910,20300,20300,20300,20300,0
|
|
20241007,194200,832439910,20300,20300,20300,20300,0
|
|
20241007,194100,832439910,20300,20300,20300,20300,0
|
|
20241007,194000,832439910,20300,20300,20300,20300,0
|
|
20241007,193900,832439910,20300,20300,20300,20300,0
|
|
20241007,193800,832439910,20300,20300,20300,20300,0
|
|
20241007,193700,832439910,20300,20300,20300,20300,0
|
|
20241007,193600,832439910,20300,20300,20300,20300,0
|
|
20241007,193500,832439910,20300,20300,20300,20300,0
|
|
20241007,193400,832439910,20300,20300,20300,20300,0
|
|
20241007,193300,832439910,20300,20300,20300,20300,0
|
|
20241007,193200,832439910,20300,20300,20300,20300,0
|
|
20241007,193100,832439910,20300,20300,20300,20300,0
|
|
20241007,193000,832439910,20300,20300,20300,20300,0
|
|
20241007,192900,832439910,20300,20300,20300,20300,0
|
|
20241007,192800,832439910,20300,20300,20300,20300,0
|
|
20241007,192700,832439910,20300,20300,20300,20300,0
|
|
20241007,192600,832439910,20300,20300,20300,20300,0
|
|
20241007,192500,832439910,20300,20300,20300,20300,0
|
|
20241007,192400,832439910,20300,20300,20300,20300,0
|
|
20241007,192300,832439910,20300,20300,20300,20300,0
|
|
20241007,192200,832439910,20300,20300,20300,20300,0
|
|
20241007,192100,832439910,20300,20300,20300,20300,0
|
|
20241007,192000,832439910,20300,20300,20300,20300,932
|
|
20241007,191900,832439910,20300,20300,20300,20300,0
|
|
20241007,191800,832439910,20300,20300,20300,20300,0
|
|
20241007,191700,832439910,20300,20300,20300,20300,0
|
|
20241007,191600,832439910,20300,20300,20300,20300,0
|
|
20241007,191500,832439910,20300,20300,20300,20300,0
|
|
20241007,191400,832439910,20300,20300,20300,20300,0
|
|
20241007,191300,832439910,20300,20300,20300,20300,0
|
|
20241007,191200,832439910,20300,20300,20300,20300,0
|
|
20241007,191100,832439910,20300,20300,20300,20300,0
|
|
20241007,191000,832439910,20300,20300,20300,20300,0
|
|
20241007,190900,832439910,20300,20300,20300,20300,0
|
|
20241007,190800,832439910,20300,20300,20300,20300,0
|
|
20241007,190700,832439910,20300,20300,20300,20300,0
|
|
20241007,190600,832439910,20300,20300,20300,20300,0
|
|
20241007,190500,832439910,20300,20300,20300,20300,0
|
|
20241007,190400,832439910,20300,20300,20300,20300,0
|
|
20241007,190300,832439910,20300,20300,20300,20300,0
|
|
20241007,190200,832439910,20300,20300,20300,20300,0
|
|
20241007,190100,832439910,20300,20300,20300,20300,0
|
|
20241007,190000,832439910,20300,20300,20300,20300,0
|
|
20241007,185900,832439910,20300,20300,20300,20300,0
|
|
20241007,185800,832439910,20300,20300,20300,20300,0
|
|
20241007,185700,832439910,20300,20300,20300,20300,0
|
|
20241007,185600,832439910,20300,20300,20300,20300,0
|
|
20241007,185500,832439910,20300,20300,20300,20300,0
|
|
20241007,185400,832439910,20300,20300,20300,20300,0
|
|
20241007,185300,832439910,20300,20300,20300,20300,0
|
|
20241007,185200,832439910,20300,20300,20300,20300,0
|
|
20241007,185100,832439910,20300,20300,20300,20300,0
|
|
20241007,185000,832439910,20300,20300,20300,20300,932
|
|
20241007,184900,832439910,20300,20300,20300,20300,0
|
|
20241007,184800,832439910,20300,20300,20300,20300,0
|
|
20241007,184700,832439910,20300,20300,20300,20300,0
|
|
20241007,184600,832439910,20300,20300,20300,20300,0
|
|
20241007,184500,832439910,20300,20300,20300,20300,0
|
|
20241007,184400,832439910,20300,20300,20300,20300,0
|
|
20241007,184300,832439910,20300,20300,20300,20300,0
|
|
20241007,184200,832439910,20300,20300,20300,20300,0
|
|
20241007,184100,832439910,20300,20300,20300,20300,0
|
|
20241007,184000,832439910,20300,20300,20300,20300,0
|
|
20241007,183900,832439910,20300,20300,20300,20300,0
|
|
20241007,183800,832439910,20300,20300,20300,20300,0
|
|
20241007,183700,832439910,20300,20300,20300,20300,0
|
|
20241007,183600,832439910,20300,20300,20300,20300,0
|
|
20241007,183500,832439910,20300,20300,20300,20300,0
|
|
20241007,183400,832439910,20300,20300,20300,20300,0
|
|
20241007,183300,832439910,20300,20300,20300,20300,0
|
|
20241007,183200,832439910,20300,20300,20300,20300,0
|
|
20241007,183100,832439910,20300,20300,20300,20300,0
|
|
20241007,183000,832439910,20300,20300,20300,20300,0
|
|
20241007,182900,832439910,20300,20300,20300,20300,0
|
|
20241007,182800,832439910,20300,20300,20300,20300,0
|
|
20241007,182700,832439910,20300,20300,20300,20300,0
|
|
20241007,182600,832439910,20300,20300,20300,20300,0
|
|
20241007,182500,832439910,20300,20300,20300,20300,0
|
|
20241007,182400,832439910,20300,20300,20300,20300,0
|
|
20241007,182300,832439910,20300,20300,20300,20300,0
|
|
20241007,182200,832439910,20300,20300,20300,20300,0
|
|
20241007,182100,832439910,20300,20300,20300,20300,0
|
|
20241007,182000,832439910,20300,20300,20300,20300,932
|
|
20241007,181900,832439910,20300,20300,20300,20300,0
|
|
20241007,181800,832439910,20300,20300,20300,20300,0
|
|
20241007,181700,832439910,20300,20300,20300,20300,0
|
|
20241007,181600,832439910,20300,20300,20300,20300,0
|
|
20241007,181500,832439910,20300,20300,20300,20300,0
|
|
20241007,181400,832439910,20300,20300,20300,20300,0
|
|
20241007,181300,832439910,20300,20300,20300,20300,0
|
|
20241007,181200,832439910,20300,20300,20300,20300,0
|
|
20241007,181100,832439910,20300,20300,20300,20300,0
|
|
20241007,181000,832439910,20300,20300,20300,20300,0
|
|
20241007,180900,832439910,20300,20300,20300,20300,0
|
|
20241007,180800,832439910,20300,20300,20300,20300,0
|
|
20241007,180700,832439910,20300,20300,20300,20300,0
|
|
20241007,180600,832439910,20300,20300,20300,20300,0
|
|
20241007,180500,832439910,20300,20300,20300,20300,0
|
|
20241007,180400,832439910,20300,20300,20300,20300,0
|
|
20241007,180300,832439910,20300,20300,20300,20300,0
|
|
20241007,180200,832439910,20300,20300,20300,20300,0
|
|
20241007,180100,832439910,20300,20300,20300,20300,0
|
|
20241007,180000,832439910,20300,20300,20300,20300,0
|
|
20241007,175900,832439910,20300,20300,20300,20300,0
|
|
20241007,175800,832439910,20300,20300,20300,20300,0
|
|
20241007,175700,832439910,20300,20300,20300,20300,0
|
|
20241007,175600,832439910,20300,20300,20300,20300,0
|
|
20241007,175500,832439910,20300,20300,20300,20300,0
|
|
20241007,175400,832439910,20300,20300,20300,20300,0
|
|
20241007,175300,832439910,20300,20300,20300,20300,0
|
|
20241007,175200,832439910,20300,20300,20300,20300,0
|
|
20241007,175100,832439910,20300,20300,20300,20300,0
|
|
20241007,175000,832439910,20300,20300,20300,20300,932
|
|
20241007,174900,832439910,20300,20300,20300,20300,0
|
|
20241007,174800,832439910,20300,20300,20300,20300,0
|
|
20241007,174700,832439910,20300,20300,20300,20300,0
|
|
20241007,174600,832439910,20300,20300,20300,20300,0
|
|
20241007,174500,832439910,20300,20300,20300,20300,0
|
|
20241007,174400,832439910,20300,20300,20300,20300,0
|
|
20241007,174300,832439910,20300,20300,20300,20300,0
|
|
20241007,174200,832439910,20300,20300,20300,20300,0
|
|
20241007,174100,832439910,20300,20300,20300,20300,0
|
|
20241007,174000,832439910,20300,20300,20300,20300,0
|
|
20241007,173900,832439910,20300,20300,20300,20300,0
|
|
20241007,173800,832439910,20300,20300,20300,20300,0
|
|
20241007,173700,832439910,20300,20300,20300,20300,0
|
|
20241007,173600,832439910,20300,20300,20300,20300,0
|
|
20241007,173500,832439910,20300,20300,20300,20300,0
|
|
20241007,173400,832439910,20300,20300,20300,20300,0
|
|
20241007,173300,832439910,20300,20300,20300,20300,0
|
|
20241007,173200,832439910,20300,20300,20300,20300,0
|
|
20241007,173100,832439910,20300,20300,20300,20300,0
|
|
20241007,173000,832439910,20300,20300,20300,20300,0
|
|
20241007,172900,832439910,20300,20300,20300,20300,0
|
|
20241007,172800,832439910,20300,20300,20300,20300,0
|
|
20241007,172700,832439910,20300,20300,20300,20300,0
|
|
20241007,172600,832439910,20300,20300,20300,20300,0
|
|
20241007,172500,832439910,20300,20300,20300,20300,0
|
|
20241007,172400,832439910,20300,20300,20300,20300,0
|
|
20241007,172300,832439910,20300,20300,20300,20300,0
|
|
20241007,172200,832439910,20300,20300,20300,20300,0
|
|
20241007,172100,832439910,20300,20300,20300,20300,0
|
|
20241007,172000,832439910,20300,20300,20300,20300,932
|
|
20241007,171900,832439910,20300,20300,20300,20300,0
|
|
20241007,171800,832439910,20300,20300,20300,20300,0
|
|
20241007,171700,832439910,20300,20300,20300,20300,0
|
|
20241007,171600,832439910,20300,20300,20300,20300,0
|
|
20241007,171500,832439910,20300,20300,20300,20300,0
|
|
20241007,171400,832439910,20300,20300,20300,20300,0
|
|
20241007,171300,832439910,20300,20300,20300,20300,0
|
|
20241007,171200,832439910,20300,20300,20300,20300,0
|
|
20241007,171100,832439910,20300,20300,20300,20300,0
|
|
20241007,171000,832439910,20300,20300,20300,20300,0
|
|
20241007,170900,832439910,20300,20300,20300,20300,0
|
|
20241007,170800,832439910,20300,20300,20300,20300,0
|
|
20241007,170700,832439910,20300,20300,20300,20300,0
|
|
20241007,170600,832439910,20300,20300,20300,20300,0
|
|
20241007,170500,832439910,20300,20300,20300,20300,0
|
|
20241007,170400,832439910,20300,20300,20300,20300,0
|
|
20241007,170300,832439910,20300,20300,20300,20300,0
|
|
20241007,170200,832439910,20300,20300,20300,20300,0
|
|
20241007,170100,832439910,20300,20300,20300,20300,0
|
|
20241007,170000,832439910,20300,20300,20300,20300,0
|
|
20241007,165900,832439910,20300,20300,20300,20300,0
|
|
20241007,165800,832439910,20300,20300,20300,20300,0
|
|
20241007,165700,832439910,20300,20300,20300,20300,0
|
|
20241007,165600,832439910,20300,20300,20300,20300,0
|
|
20241007,165500,832439910,20300,20300,20300,20300,0
|
|
20241007,165400,832439910,20300,20300,20300,20300,0
|
|
20241007,165300,832439910,20300,20300,20300,20300,0
|
|
20241007,165200,832439910,20300,20300,20300,20300,0
|
|
20241007,165100,832439910,20300,20300,20300,20300,0
|
|
20241007,165000,832439910,20300,20300,20300,20300,932
|
|
20241007,164900,832439910,20300,20300,20300,20300,0
|
|
20241007,164800,832439910,20300,20300,20300,20300,0
|
|
20241007,164700,832439910,20300,20300,20300,20300,0
|
|
20241007,164600,832439910,20300,20300,20300,20300,0
|
|
20241007,164500,832439910,20300,20300,20300,20300,0
|
|
20241007,164400,832439910,20300,20300,20300,20300,0
|
|
20241007,164300,832439910,20300,20300,20300,20300,0
|
|
20241007,164200,832439910,20300,20300,20300,20300,0
|
|
20241007,164100,832439910,20300,20300,20300,20300,0
|
|
20241007,164000,832439910,20300,20300,20300,20300,0
|
|
20241007,163900,832439910,20300,20300,20300,20300,0
|
|
20241007,163800,832439910,20300,20300,20300,20300,0
|
|
20241007,163700,832439910,20300,20300,20300,20300,0
|
|
20241007,163600,832439910,20300,20300,20300,20300,0
|
|
20241007,163500,832439910,20300,20300,20300,20300,0
|
|
20241007,163400,832439910,20300,20300,20300,20300,0
|
|
20241007,163300,832439910,20300,20300,20300,20300,0
|
|
20241007,163200,832439910,20300,20300,20300,20300,0
|
|
20241007,163100,832439910,20300,20300,20300,20300,0
|
|
20241007,163000,832439910,20300,20300,20300,20300,0
|
|
20241007,162900,832439910,20300,20300,20300,20300,0
|
|
20241007,162800,832439910,20300,20300,20300,20300,0
|
|
20241007,162700,832439910,20300,20300,20300,20300,0
|
|
20241007,162600,832439910,20300,20300,20300,20300,0
|
|
20241007,162500,832439910,20300,20300,20300,20300,0
|
|
20241007,162400,832439910,20300,20300,20300,20300,0
|
|
20241007,162300,832439910,20300,20300,20300,20300,0
|
|
20241007,162200,832439910,20300,20300,20300,20300,0
|
|
20241007,162100,832439910,20300,20300,20300,20300,0
|
|
20241007,162000,832439910,20300,20300,20300,20300,932
|
|
20241007,161900,832439910,20300,20300,20300,20300,0
|
|
20241007,161800,832439910,20300,20300,20300,20300,0
|
|
20241007,161700,832439910,20300,20300,20300,20300,0
|
|
20241007,161600,832439910,20300,20300,20300,20300,0
|
|
20241007,161500,832439910,20300,20300,20300,20300,0
|
|
20241007,161400,832439910,20300,20300,20300,20300,0
|
|
20241007,161300,832439910,20300,20300,20300,20300,0
|
|
20241007,161200,832439910,20300,20300,20300,20300,0
|
|
20241007,161100,832439910,20300,20300,20300,20300,0
|
|
20241007,161000,832439910,20300,20300,20300,20300,0
|
|
20241007,160900,832439910,20300,20300,20300,20300,0
|
|
20241007,160800,832439910,20300,20300,20300,20300,0
|
|
20241007,160700,832439910,20300,20300,20300,20300,0
|
|
20241007,160600,832439910,20300,20300,20300,20300,0
|
|
20241007,160500,832439910,20300,20300,20300,20300,0
|
|
20241007,160400,832439910,20300,20300,20300,20300,0
|
|
20241007,160300,832439910,20300,20300,20300,20300,0
|
|
20241007,160200,832439910,20300,20300,20300,20300,0
|
|
20241007,160100,832439910,20300,20300,20300,20300,0
|
|
20241007,160000,832439910,20300,20300,20300,20300,0
|
|
20241007,155900,832439910,20300,20300,20300,20300,0
|
|
20241007,155800,832439910,20300,20300,20300,20300,0
|
|
20241007,155700,832439910,20300,20300,20300,20300,0
|
|
20241007,155600,832439910,20300,20300,20300,20300,0
|
|
20241007,155500,832439910,20300,20300,20300,20300,0
|
|
20241007,155400,832439910,20300,20300,20300,20300,0
|
|
20241007,155300,832439910,20300,20300,20300,20300,0
|
|
20241007,155200,832439910,20300,20300,20300,20300,0
|
|
20241007,155100,832439910,20300,20300,20300,20300,0
|
|
20241007,155000,832439910,20300,20300,20300,20300,932
|
|
20241007,154900,832439910,20300,20300,20300,20300,0
|
|
20241007,154800,832439910,20300,20300,20300,20300,0
|
|
20241007,154700,832439910,20300,20300,20300,20300,0
|
|
20241007,154600,832439910,20300,20300,20300,20300,0
|
|
20241007,154500,832439910,20300,20300,20300,20300,0
|
|
20241007,154400,832439910,20300,20300,20300,20300,0
|
|
20241007,154300,832439910,20300,20300,20300,20300,0
|
|
20241007,154200,832439910,20300,20300,20300,20300,0
|
|
20241007,154100,832439910,20300,20300,20300,20300,0
|
|
20241007,154000,832439910,20300,20300,20300,20300,0
|
|
20241007,153900,832439910,20300,20300,20300,20300,0
|
|
20241007,153800,832439910,20300,20300,20300,20300,0
|
|
20241007,153700,832439910,20300,20300,20300,20300,0
|
|
20241007,153600,832439910,20300,20300,20300,20300,0
|
|
20241007,153500,832439910,20300,20300,20300,20300,0
|
|
20241007,153400,832439910,20300,20300,20300,20300,0
|
|
20241007,153300,832439910,20300,20300,20300,20300,0
|
|
20241007,153200,832439910,20300,20300,20300,20300,0
|
|
20241007,153100,832439910,20300,20300,20300,20300,0
|
|
20241007,153000,832439910,20300,20300,20300,20300,932
|
|
20241007,152900,813520310,20300,20300,20300,20300,0
|
|
20241007,152800,813520310,20300,20300,20300,20300,0
|
|
20241007,152700,813520310,20300,20300,20300,20300,0
|
|
20241007,152600,813520310,20300,20300,20300,20300,0
|
|
20241007,152500,813520310,20300,20300,20300,20300,0
|
|
20241007,152400,813520310,20300,20300,20300,20300,0
|
|
20241007,152300,813520310,20300,20300,20300,20300,0
|
|
20241007,152200,813520310,20300,20300,20300,20300,0
|
|
20241007,152100,813520310,20300,20300,20300,20300,0
|
|
20241007,152000,813520310,20300,20300,20300,20300,0
|
|
20241007,151900,813520310,20300,20300,20300,20300,26
|
|
20241007,151800,812992510,20450,20450,20450,20450,1
|
|
20241007,151700,812972060,20350,20400,20400,20350,81
|
|
20241007,151600,811320560,20350,20400,20450,20300,97
|
|
20241007,151500,809346960,20350,20350,20350,20300,127
|
|
20241007,151400,806762710,20350,20350,20350,20350,74
|
|
20241007,151300,805256810,20300,20300,20300,20300,0
|
|
20241007,151200,805256810,20300,20300,20300,20300,18
|
|
20241007,151100,804891410,20450,20450,20450,20450,66
|
|
20241007,151000,803541710,20450,20450,20450,20450,0
|
|
20241007,150900,803541710,20450,20450,20450,20450,0
|
|
20241007,150800,803541710,20450,20450,20450,20450,0
|
|
20241007,150700,803541710,20450,20450,20450,20450,1
|
|
20241007,150600,803521260,20300,20300,20300,20300,8
|
|
20241007,150500,803358860,20400,20400,20400,20350,756
|
|
20241007,150400,787954510,20400,20400,20400,20400,153
|
|
20241007,150300,784833310,20400,20400,20400,20400,0
|
|
20241007,150200,784833310,20400,20400,20400,20400,36
|
|
20241007,150100,784098910,20450,20450,20450,20450,0
|
|
20241007,150000,784098910,20450,20450,20450,20450,0
|
|
20241007,145900,784098910,20450,20450,20450,20450,0
|
|
20241007,145800,784098910,20450,20450,20450,20450,28
|
|
20241007,145700,783526310,20400,20450,20450,20400,198
|
|
20241007,145600,779477710,20550,20500,20550,20500,20
|
|
20241007,145500,779066910,20550,20550,20550,20550,1
|
|
20241007,145400,779046360,20550,20550,20550,20550,0
|
|
20241007,145300,779046360,20550,20550,20550,20550,0
|
|
20241007,145200,779046360,20550,20550,20550,20550,1
|
|
20241007,145100,779025810,20550,20550,20550,20550,1
|
|
20241007,145000,779005260,20550,20550,20550,20550,0
|
|
20241007,144900,779005260,20550,20550,20550,20550,1
|
|
20241007,144800,778984710,20500,20550,20550,20500,37
|
|
20241007,144700,778225710,20550,20550,20550,20550,1
|
|
20241007,144600,778205160,20500,20450,20500,20450,407
|
|
20241007,144500,769870660,20450,20350,20450,20350,84
|
|
20241007,144400,768156810,20350,20400,20400,20350,452
|
|
20241007,144300,758958560,20400,20400,20400,20400,0
|
|
20241007,144200,758958560,20400,20400,20400,20400,1
|
|
20241007,144100,758938160,20350,20400,20400,20350,26
|
|
20241007,144000,758409010,20400,20400,20400,20400,0
|
|
20241007,143900,758409010,20400,20400,20400,20400,1
|
|
20241007,143800,758388610,20350,20350,20350,20350,8
|
|
20241007,143700,758225810,20400,20350,20400,20300,115
|
|
20241007,143600,755889510,20400,20350,20400,20350,6
|
|
20241007,143500,755767360,20350,20350,20350,20350,250
|
|
20241007,143400,750679860,20400,20400,20400,20400,1
|
|
20241007,143300,750659460,20400,20400,20400,20400,1
|
|
20241007,143200,750639060,20400,20400,20400,20400,20
|
|
20241007,143100,750231060,20400,20350,20400,20350,197
|
|
20241007,143000,746222060,20350,20350,20350,20350,1
|
|
20241007,142900,746201710,20400,20400,20400,20400,1
|
|
20241007,142800,746181310,20400,20400,20400,20400,3
|
|
20241007,142700,746120110,20400,20400,20400,20400,55
|
|
20241007,142600,744998110,20400,20400,20400,20400,1
|
|
20241007,142500,744977710,20400,20400,20400,20400,1
|
|
20241007,142400,744957310,20400,20400,20400,20400,0
|
|
20241007,142300,744957310,20400,20400,20400,20400,0
|
|
20241007,142200,744957310,20400,20400,20400,20400,0
|
|
20241007,142100,744957310,20400,20400,20400,20400,0
|
|
20241007,142000,744957310,20400,20400,20400,20400,0
|
|
20241007,141900,744957310,20400,20400,20400,20400,0
|
|
20241007,141800,744957310,20400,20400,20400,20400,0
|
|
20241007,141700,744957310,20400,20400,20400,20400,0
|
|
20241007,141600,744957310,20400,20400,20400,20400,0
|
|
20241007,141500,744957310,20400,20400,20400,20400,20
|
|
20241007,141400,744549310,20400,20400,20400,20400,0
|
|
20241007,141300,744549310,20400,20400,20400,20400,0
|
|
20241007,141200,744549310,20400,20400,20400,20400,0
|
|
20241007,141100,744549310,20400,20400,20400,20400,7
|
|
20241007,141000,744406510,20400,20400,20400,20400,0
|
|
20241007,140900,744406510,20400,20400,20400,20400,50
|
|
20241007,140800,743386510,20400,20400,20400,20400,0
|
|
20241007,140700,743386510,20400,20400,20400,20400,0
|
|
20241007,140600,743386510,20400,20400,20400,20400,0
|
|
20241007,140500,743386510,20400,20400,20400,20400,3
|
|
20241007,140400,743325310,20400,20400,20400,20400,0
|
|
20241007,140300,743325310,20400,20400,20400,20400,6
|
|
20241007,140200,743202910,20400,20400,20400,20400,9
|
|
20241007,140100,743019310,20350,20350,20350,20350,0
|
|
20241007,140000,743019310,20350,20350,20350,20350,0
|
|
20241007,135900,743019310,20350,20350,20350,20350,0
|
|
20241007,135800,743019310,20350,20350,20350,20350,0
|
|
20241007,135700,743019310,20350,20350,20350,20350,0
|
|
20241007,135600,743019310,20350,20350,20350,20350,0
|
|
20241007,135500,743019310,20350,20400,20400,20350,300
|
|
20241007,135400,736909560,20450,20450,20450,20450,0
|
|
20241007,135300,736909560,20450,20450,20450,20450,0
|
|
20241007,135200,736909560,20450,20450,20450,20450,0
|
|
20241007,135100,736909560,20450,20450,20450,20450,72
|
|
20241007,135000,735437160,20500,20400,20500,20350,314
|
|
20241007,134900,729043310,20450,20450,20450,20450,0
|
|
20241007,134800,729043310,20450,20450,20450,20450,0
|
|
20241007,134700,729043310,20450,20400,20450,20400,309
|
|
20241007,134600,722739260,20450,20450,20450,20450,118
|
|
20241007,134500,720326160,20450,20450,20450,20450,0
|
|
20241007,134400,720326160,20450,20450,20450,20450,1
|
|
20241007,134300,720305710,20500,20500,20500,20500,0
|
|
20241007,134200,720305710,20500,20500,20500,20500,0
|
|
20241007,134100,720305710,20500,20500,20500,20500,0
|
|
20241007,134000,720305710,20500,20500,20500,20500,0
|
|
20241007,133900,720305710,20500,20500,20500,20500,0
|
|
20241007,133800,720305710,20500,20500,20500,20500,10
|
|
20241007,133700,720100710,20500,20500,20500,20500,0
|
|
20241007,133600,720100710,20500,20500,20500,20500,0
|
|
20241007,133500,720100710,20500,20500,20500,20500,0
|
|
20241007,133400,720100710,20500,20500,20500,20500,0
|
|
20241007,133300,720100710,20500,20500,20500,20500,165
|
|
20241007,133200,716718210,20550,20550,20550,20550,0
|
|
20241007,133100,716718210,20550,20550,20550,20550,0
|
|
20241007,133000,716718210,20550,20550,20550,20550,0
|
|
20241007,132900,716718210,20550,20550,20550,20550,0
|
|
20241007,132800,716718210,20550,20550,20550,20550,0
|
|
20241007,132700,716718210,20550,20550,20550,20550,0
|
|
20241007,132600,716718210,20550,20550,20550,20550,240
|
|
20241007,132500,711786210,20550,20550,20550,20550,13
|
|
20241007,132400,711519060,20550,20550,20550,20550,1
|
|
20241007,132300,711498510,20550,20550,20550,20550,0
|
|
20241007,132200,711498510,20550,20550,20550,20550,0
|
|
20241007,132100,711498510,20550,20550,20550,20550,0
|
|
20241007,132000,711498510,20550,20550,20550,20550,150
|
|
20241007,131900,708416010,20550,20550,20550,20550,0
|
|
20241007,131800,708416010,20550,20550,20550,20550,0
|
|
20241007,131700,708416010,20550,20550,20550,20550,0
|
|
20241007,131600,708416010,20550,20550,20550,20550,0
|
|
20241007,131500,708416010,20550,20550,20550,20550,50
|
|
20241007,131400,707388510,20550,20550,20550,20550,0
|
|
20241007,131300,707388510,20550,20550,20550,20550,0
|
|
20241007,131200,707388510,20550,20550,20550,20550,0
|
|
20241007,131100,707388510,20550,20550,20550,20550,0
|
|
20241007,131000,707388510,20550,20550,20550,20550,0
|
|
20241007,130900,707388510,20550,20550,20550,20550,0
|
|
20241007,130800,707388510,20550,20500,20550,20500,294
|
|
20241007,130700,701348610,20500,20500,20500,20500,0
|
|
20241007,130600,701348610,20500,20500,20500,20500,49
|
|
20241007,130500,700344110,20450,20450,20450,20450,1
|
|
20241007,130400,700323660,20450,20450,20450,20450,0
|
|
20241007,130300,700323660,20450,20450,20450,20450,151
|
|
20241007,130200,697235710,20450,20450,20450,20450,556
|
|
20241007,130100,685865510,20500,20500,20500,20500,130
|
|
20241007,130000,683200510,20550,20550,20550,20550,0
|
|
20241007,125900,683200510,20550,20550,20550,20550,0
|
|
20241007,125800,683200510,20550,20550,20550,20550,0
|
|
20241007,125700,683200510,20550,20550,20550,20550,0
|
|
20241007,125600,683200510,20550,20550,20550,20550,0
|
|
20241007,125500,683200510,20550,20500,20550,20500,12
|
|
20241007,125400,682953960,20550,20550,20550,20550,0
|
|
20241007,125300,682953960,20550,20550,20550,20550,0
|
|
20241007,125200,682953960,20550,20550,20550,20550,0
|
|
20241007,125100,682953960,20550,20550,20550,20550,0
|
|
20241007,125000,682953960,20550,20550,20550,20550,0
|
|
20241007,124900,682953960,20550,20550,20550,20550,0
|
|
20241007,124800,682953960,20550,20550,20550,20550,0
|
|
20241007,124700,682953960,20550,20550,20550,20550,0
|
|
20241007,124600,682953960,20550,20550,20550,20550,2
|
|
20241007,124500,682912860,20500,20500,20500,20500,11
|
|
20241007,124400,682687360,20500,20500,20500,20500,0
|
|
20241007,124300,682687360,20500,20500,20500,20500,0
|
|
20241007,124200,682687360,20500,20500,20500,20500,0
|
|
20241007,124100,682687360,20500,20500,20500,20500,0
|
|
20241007,124000,682687360,20500,20500,20500,20500,200
|
|
20241007,123900,678587360,20500,20500,20500,20500,0
|
|
20241007,123800,678587360,20500,20500,20500,20500,0
|
|
20241007,123700,678587360,20500,20550,20550,20500,21
|
|
20241007,123600,678156510,20500,20500,20500,20500,0
|
|
20241007,123500,678156510,20500,20500,20500,20500,0
|
|
20241007,123400,678156510,20500,20500,20500,20500,1
|
|
20241007,123300,678136010,20500,20500,20500,20500,24
|
|
20241007,123200,677644010,20550,20550,20550,20550,0
|
|
20241007,123100,677644010,20550,20550,20550,20550,2
|
|
20241007,123000,677602910,20500,20500,20500,20500,0
|
|
20241007,122900,677602910,20500,20500,20500,20500,23
|
|
20241007,122800,677131410,20500,20500,20500,20500,0
|
|
20241007,122700,677131410,20500,20500,20500,20500,0
|
|
20241007,122600,677131410,20500,20500,20500,20500,1
|
|
20241007,122500,677110910,20500,20500,20500,20500,0
|
|
20241007,122400,677110910,20500,20500,20500,20500,76
|
|
20241007,122300,675552910,20450,20450,20450,20450,0
|
|
20241007,122200,675552910,20450,20450,20450,20450,1
|
|
20241007,122100,675532460,20500,20500,20500,20500,0
|
|
20241007,122000,675532460,20500,20500,20500,20500,16
|
|
20241007,121900,675204460,20550,20550,20550,20550,0
|
|
20241007,121800,675204460,20550,20550,20550,20550,0
|
|
20241007,121700,675204460,20550,20500,20550,20500,126
|
|
20241007,121600,672620610,20500,20500,20500,20500,54
|
|
20241007,121500,671513610,20500,20500,20500,20500,40
|
|
20241007,121400,670693610,20500,20500,20500,20500,103
|
|
20241007,121300,668582110,20500,20500,20500,20500,0
|
|
20241007,121200,668582110,20500,20500,20500,20500,1
|
|
20241007,121100,668561610,20500,20500,20500,20500,0
|
|
20241007,121000,668561610,20500,20500,20500,20500,0
|
|
20241007,120900,668561610,20500,20500,20500,20500,0
|
|
20241007,120800,668561610,20500,20500,20500,20500,0
|
|
20241007,120700,668561610,20500,20500,20500,20500,0
|
|
20241007,120600,668561610,20500,20500,20500,20500,1
|
|
20241007,120500,668541110,20500,20500,20500,20500,2
|
|
20241007,120400,668500110,20550,20550,20550,20550,0
|
|
20241007,120300,668500110,20550,20550,20550,20550,0
|
|
20241007,120200,668500110,20550,20550,20550,20550,17
|
|
20241007,120100,668150760,20550,20550,20550,20550,0
|
|
20241007,120000,668150760,20550,20550,20550,20550,31
|
|
20241007,115900,667513710,20550,20550,20550,20550,0
|
|
20241007,115800,667513710,20550,20550,20550,20550,0
|
|
20241007,115700,667513710,20550,20550,20550,20550,0
|
|
20241007,115600,667513710,20550,20550,20550,20550,5
|
|
20241007,115500,667410960,20600,20600,20600,20600,0
|
|
20241007,115400,667410960,20600,20600,20600,20600,1
|
|
20241007,115300,667390360,20500,20500,20500,20500,0
|
|
20241007,115200,667390360,20500,20500,20500,20500,0
|
|
20241007,115100,667390360,20500,20500,20500,20500,2
|
|
20241007,115000,667349360,20500,20500,20500,20500,0
|
|
20241007,114900,667349360,20500,20500,20500,20500,0
|
|
20241007,114800,667349360,20500,20500,20550,20500,209
|
|
20241007,114700,663059710,20450,20450,20450,20450,0
|
|
20241007,114600,663059710,20450,20450,20450,20450,35
|
|
20241007,114500,662343960,20450,20450,20450,20450,0
|
|
20241007,114400,662343960,20450,20450,20450,20450,1
|
|
20241007,114300,662323510,20450,20450,20450,20450,0
|
|
20241007,114200,662323510,20450,20450,20450,20450,1
|
|
20241007,114100,662303060,20450,20550,20550,20450,1000
|
|
20241007,114000,641819910,20600,20600,20600,20600,1
|
|
20241007,113900,641799310,20550,20550,20550,20550,0
|
|
20241007,113800,641799310,20550,20550,20550,20550,0
|
|
20241007,113700,641799310,20550,20500,20550,20500,70
|
|
20241007,113600,640361310,20550,20550,20550,20550,89
|
|
20241007,113500,638532360,20500,20500,20500,20500,0
|
|
20241007,113400,638532360,20500,20500,20500,20500,0
|
|
20241007,113300,638532360,20500,20500,20500,20500,0
|
|
20241007,113200,638532360,20500,20500,20500,20500,5
|
|
20241007,113100,638429860,20500,20500,20500,20500,1
|
|
20241007,113000,638409360,20500,20450,20500,20450,13
|
|
20241007,112900,638143310,20500,20500,20500,20500,0
|
|
20241007,112800,638143310,20500,20500,20500,20500,88
|
|
20241007,112700,636339310,20500,20500,20500,20500,0
|
|
20241007,112600,636339310,20500,20500,20500,20500,0
|
|
20241007,112500,636339310,20500,20500,20500,20500,0
|
|
20241007,112400,636339310,20500,20500,20500,20500,262
|
|
20241007,112300,630968310,20500,20500,20500,20500,0
|
|
20241007,112200,630968310,20500,20500,20500,20500,0
|
|
20241007,112100,630968310,20500,20500,20500,20500,26
|
|
20241007,112000,630435310,20500,20500,20500,20500,0
|
|
20241007,111900,630435310,20500,20500,20500,20500,63
|
|
20241007,111800,629143810,20500,20450,20500,20450,66
|
|
20241007,111700,627791010,20500,20500,20500,20500,0
|
|
20241007,111600,627791010,20500,20500,20500,20500,0
|
|
20241007,111500,627791010,20500,20500,20500,20500,1
|
|
20241007,111400,627770510,20450,20450,20450,20450,0
|
|
20241007,111300,627770510,20450,20450,20450,20450,1
|
|
20241007,111200,627750060,20450,20450,20450,20450,38
|
|
20241007,111100,626972960,20450,20450,20450,20450,2
|
|
20241007,111000,626932060,20500,20500,20500,20500,0
|
|
20241007,110900,626932060,20500,20500,20500,20500,1
|
|
20241007,110800,626911560,20450,20500,20500,20450,216
|
|
20241007,110700,622485660,20500,20500,20500,20500,0
|
|
20241007,110600,622485660,20500,20500,20500,20500,0
|
|
20241007,110500,622485660,20500,20500,20500,20500,2
|
|
20241007,110400,622444660,20550,20550,20550,20550,0
|
|
20241007,110300,622444660,20550,20550,20550,20550,2
|
|
20241007,110200,622403560,20550,20550,20550,20550,0
|
|
20241007,110100,622403560,20550,20550,20550,20550,1
|
|
20241007,110000,622383010,20500,20500,20500,20500,7
|
|
20241007,105900,622239510,20450,20450,20450,20450,0
|
|
20241007,105800,622239510,20450,20450,20450,20450,78
|
|
20241007,105700,620644410,20550,20550,20550,20550,0
|
|
20241007,105600,620644410,20550,20500,20550,20500,505
|
|
20241007,105500,610291860,20500,20450,20500,20450,4
|
|
20241007,105400,610209960,20400,20400,20400,20400,0
|
|
20241007,105300,610209960,20400,20400,20400,20400,0
|
|
20241007,105200,610209960,20400,20400,20400,20400,140
|
|
20241007,105100,607353960,20400,20400,20400,20400,164
|
|
20241007,105000,604008360,20450,20450,20450,20400,1091
|
|
20241007,104900,581721910,20450,20500,20500,20450,506
|
|
20241007,104800,571349410,20500,20500,20500,20500,12
|
|
20241007,104700,571103410,20550,20550,20550,20500,23
|
|
20241007,104600,570631010,20550,20550,20550,20550,2
|
|
20241007,104500,570589910,20550,20550,20550,20550,153
|
|
20241007,104400,567445760,20550,20550,20550,20550,5
|
|
20241007,104300,567343010,20650,20650,20650,20650,0
|
|
20241007,104200,567343010,20650,20650,20650,20650,0
|
|
20241007,104100,567343010,20650,20650,20650,20650,0
|
|
20241007,104000,567343010,20650,20650,20650,20650,0
|
|
20241007,103900,567343010,20650,20650,20650,20650,0
|
|
20241007,103800,567343010,20650,20650,20650,20650,0
|
|
20241007,103700,567343010,20650,20550,20650,20550,102
|
|
20241007,103600,565239660,20550,20550,20550,20550,124
|
|
20241007,103500,562691460,20550,20550,20550,20550,14
|
|
20241007,103400,562403760,20550,20600,20600,20550,10
|
|
20241007,103300,562198160,20600,20600,20600,20600,0
|
|
20241007,103200,562198160,20600,20600,20600,20600,50
|
|
20241007,103100,561168160,20600,20600,20600,20600,7
|
|
20241007,103000,561023960,20600,20600,20600,20600,100
|
|
20241007,102900,558963960,20600,20600,20600,20600,0
|
|
20241007,102800,558963960,20600,20600,20600,20600,1
|
|
20241007,102700,558943360,20650,20600,20650,20600,101
|
|
20241007,102600,556858010,20600,20600,20600,20600,3
|
|
20241007,102500,556796210,20600,20600,20600,20600,2
|
|
20241007,102400,556755010,20600,20600,20600,20600,100
|
|
20241007,102300,554695010,20650,20650,20650,20650,4
|
|
20241007,102200,554612410,20700,20700,20700,20700,99
|
|
20241007,102100,552563110,20700,20650,20700,20650,64
|
|
20241007,102000,551240910,20650,20650,20650,20650,179
|
|
20241007,101900,547544560,20650,20650,20650,20650,3
|
|
20241007,101800,547482610,20650,20650,20650,20650,107
|
|
20241007,101700,545273060,20650,20650,20650,20650,95
|
|
20241007,101600,543311310,20650,20650,20650,20650,5
|
|
20241007,101500,543208060,20600,20600,20600,20600,1
|
|
20241007,101400,543187460,20600,20700,20800,20600,1276
|
|
20241007,101300,516709260,20650,20650,20700,20650,205
|
|
20241007,101200,512470810,20650,20600,20700,20550,403
|
|
20241007,101100,504167660,20600,20550,20800,20550,5851
|
|
20241007,101000,383137510,20550,20550,20550,20550,0
|
|
20241007,100900,383137510,20550,20550,20550,20550,200
|
|
20241007,100800,379027510,20500,20500,20550,20500,870
|
|
20241007,100700,361154310,20400,20400,20400,20400,0
|
|
20241007,100600,361154310,20400,20400,20400,20400,1
|
|
20241007,100500,361133910,20500,20500,20500,20500,135
|
|
20241007,100400,358366410,20500,20500,20500,20500,1711
|
|
20241007,100300,323290910,20400,20500,20500,20400,1801
|
|
20241007,100200,286371410,20500,20450,20500,20450,50
|
|
20241007,100100,285346660,20500,20400,20500,20400,76
|
|
20241007,100000,283793060,20300,20400,20450,20300,1203
|
|
20241007,095900,259220510,20350,20350,20350,20350,94
|
|
20241007,095800,257307610,20400,20350,20400,20300,200
|
|
20241007,095700,253234210,20400,20250,20400,20250,1815
|
|
20241007,095600,216300510,20200,20200,20200,20200,0
|
|
20241007,095500,216300510,20200,20250,20250,20200,146
|
|
20241007,095400,213350260,20250,20200,20250,20150,617
|
|
20241007,095300,200861960,20250,20250,20250,20250,731
|
|
20241007,095200,186059210,20350,20350,20350,20350,0
|
|
20241007,095100,186059210,20350,20350,20350,20350,0
|
|
20241007,095000,186059210,20350,20350,20350,20350,10
|
|
20241007,094900,185855710,20400,20350,20400,20350,200
|
|
20241007,094800,181778210,20250,20350,20350,20250,2
|
|
20241007,094700,181737610,20350,20350,20350,20350,64
|
|
20241007,094600,180435210,20350,20350,20350,20350,3
|
|
20241007,094500,180374160,20350,20300,20350,20250,99
|
|
20241007,094400,178364210,20300,20300,20300,20300,0
|
|
20241007,094300,178364210,20300,20250,20300,20250,183
|
|
20241007,094200,174654510,20200,20200,20200,20200,113
|
|
20241007,094100,172371910,20250,20250,20250,20250,0
|
|
20241007,094000,172371910,20250,20250,20250,20250,14
|
|
20241007,093900,172088410,20250,20250,20250,20250,9
|
|
20241007,093800,171906160,20250,20200,20250,20200,300
|
|
20241007,093700,165837310,20200,20150,20200,20150,217
|
|
20241007,093600,161454260,20150,20150,20150,20150,5
|
|
20241007,093500,161353510,20250,20200,20250,20200,115
|
|
20241007,093400,159025510,20150,20150,20150,20150,2
|
|
20241007,093300,158985210,20150,20150,20150,20150,3
|
|
20241007,093200,158924760,20150,20150,20150,20150,65
|
|
20241007,093100,157615010,20150,20150,20150,20150,51
|
|
20241007,093000,156587360,20150,20150,20150,20150,0
|
|
20241007,092900,156587360,20150,20150,20150,20150,0
|
|
20241007,092800,156587360,20150,20150,20150,20150,2
|
|
20241007,092700,156547060,20150,20050,20300,20050,413
|
|
20241007,092600,148188410,20150,20150,20150,20150,0
|
|
20241007,092500,148188410,20150,20050,20150,20050,11
|
|
20241007,092400,147967260,20050,20100,20150,20050,305
|
|
20241007,092300,141826660,20100,20100,20100,20100,0
|
|
20241007,092200,141826660,20100,20100,20100,20100,42
|
|
20241007,092100,140982460,19970,19970,19970,19970,0
|
|
20241007,092000,140982460,19970,19970,19970,19970,344
|
|
20241007,091900,134112780,19970,19970,19970,19970,74
|
|
20241007,091800,132635000,19970,19970,19970,19970,1
|
|
20241007,091700,132615030,19970,19960,19970,19960,11
|
|
20241007,091600,132395370,20050,20050,20050,20050,31
|
|
20241007,091500,131773820,19950,20050,20050,19950,27
|
|
20241007,091400,131234270,20050,20050,20050,20050,11
|
|
20241007,091300,131013720,19930,19930,19930,19930,2
|
|
20241007,091200,130973860,19880,19900,19930,19880,210
|
|
20241007,091100,126794550,19880,19880,19880,19880,776
|
|
20241007,091000,111367670,19880,19830,19880,19830,66
|
|
20241007,090900,110056440,19830,19790,19830,19780,73
|
|
20241007,090800,108611500,19790,19760,19790,19760,443
|
|
20241007,090700,99856900,19770,19800,19800,19760,95
|
|
20241007,090600,97977290,19800,19800,19800,19800,19
|
|
20241007,090500,97601090,19800,19830,19830,19800,500
|
|
20241007,090400,87694540,19830,19970,20100,19820,1864
|
|
20241007,090300,50581820,20150,19990,20150,19970,256
|
|
20241007,090200,45449890,20150,20150,20150,20150,0
|
|
20241007,090100,45449890,20150,20000,20150,19990,177
|
|
20241007,090000,41909430,20250,20050,20300,19990,2094
|