775 lines
43 KiB
CSV
775 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,215100,167250439960,16900,16900,16900,16900,0
|
|
20241007,215000,167250439960,16900,16900,16900,16900,0
|
|
20241007,214900,167250439960,16900,16900,16900,16900,0
|
|
20241007,214800,167250439960,16900,16900,16900,16900,0
|
|
20241007,214700,167250439960,16900,16900,16900,16900,0
|
|
20241007,214600,167250439960,16900,16900,16900,16900,0
|
|
20241007,214500,167250439960,16900,16900,16900,16900,0
|
|
20241007,214400,167250439960,16900,16900,16900,16900,0
|
|
20241007,214300,167250439960,16900,16900,16900,16900,0
|
|
20241007,214200,167250439960,16900,16900,16900,16900,0
|
|
20241007,214100,167250439960,16900,16900,16900,16900,0
|
|
20241007,214000,167250439960,16900,16900,16900,16900,0
|
|
20241007,213900,167250439960,16900,16900,16900,16900,0
|
|
20241007,213800,167250439960,16900,16900,16900,16900,0
|
|
20241007,213700,167250439960,16900,16900,16900,16900,0
|
|
20241007,213600,167250439960,16900,16900,16900,16900,0
|
|
20241007,213500,167250439960,16900,16900,16900,16900,0
|
|
20241007,213400,167250439960,16900,16900,16900,16900,0
|
|
20241007,213300,167250439960,16900,16900,16900,16900,0
|
|
20241007,213200,167250439960,16900,16900,16900,16900,0
|
|
20241007,213100,167250439960,16900,16900,16900,16900,0
|
|
20241007,213000,167250439960,16900,16900,16900,16900,0
|
|
20241007,212900,167250439960,16900,16900,16900,16900,0
|
|
20241007,212800,167250439960,16900,16900,16900,16900,0
|
|
20241007,212700,167250439960,16900,16900,16900,16900,0
|
|
20241007,212600,167250439960,16900,16900,16900,16900,0
|
|
20241007,212500,167250439960,16900,16900,16900,16900,0
|
|
20241007,212400,167250439960,16900,16900,16900,16900,0
|
|
20241007,212300,167250439960,16900,16900,16900,16900,0
|
|
20241007,212200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,212100,167250439960,16900,16900,16900,16900,0
|
|
20241007,212000,167250439960,16900,16900,16900,16900,0
|
|
20241007,211900,167250439960,16900,16900,16900,16900,0
|
|
20241007,211800,167250439960,16900,16900,16900,16900,0
|
|
20241007,211700,167250439960,16900,16900,16900,16900,0
|
|
20241007,211600,167250439960,16900,16900,16900,16900,0
|
|
20241007,211500,167250439960,16900,16900,16900,16900,0
|
|
20241007,211400,167250439960,16900,16900,16900,16900,0
|
|
20241007,211300,167250439960,16900,16900,16900,16900,0
|
|
20241007,211200,167250439960,16900,16900,16900,16900,0
|
|
20241007,211100,167250439960,16900,16900,16900,16900,0
|
|
20241007,211000,167250439960,16900,16900,16900,16900,0
|
|
20241007,210900,167250439960,16900,16900,16900,16900,0
|
|
20241007,210800,167250439960,16900,16900,16900,16900,0
|
|
20241007,210700,167250439960,16900,16900,16900,16900,0
|
|
20241007,210600,167250439960,16900,16900,16900,16900,0
|
|
20241007,210500,167250439960,16900,16900,16900,16900,0
|
|
20241007,210400,167250439960,16900,16900,16900,16900,0
|
|
20241007,210300,167250439960,16900,16900,16900,16900,0
|
|
20241007,210200,167250439960,16900,16900,16900,16900,0
|
|
20241007,210100,167250439960,16900,16900,16900,16900,0
|
|
20241007,210000,167250439960,16900,16900,16900,16900,0
|
|
20241007,205900,167250439960,16900,16900,16900,16900,0
|
|
20241007,205800,167250439960,16900,16900,16900,16900,0
|
|
20241007,205700,167250439960,16900,16900,16900,16900,0
|
|
20241007,205600,167250439960,16900,16900,16900,16900,0
|
|
20241007,205500,167250439960,16900,16900,16900,16900,0
|
|
20241007,205400,167250439960,16900,16900,16900,16900,0
|
|
20241007,205300,167250439960,16900,16900,16900,16900,0
|
|
20241007,205200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,205100,167250439960,16900,16900,16900,16900,0
|
|
20241007,205000,167250439960,16900,16900,16900,16900,0
|
|
20241007,204900,167250439960,16900,16900,16900,16900,0
|
|
20241007,204800,167250439960,16900,16900,16900,16900,0
|
|
20241007,204700,167250439960,16900,16900,16900,16900,0
|
|
20241007,204600,167250439960,16900,16900,16900,16900,0
|
|
20241007,204500,167250439960,16900,16900,16900,16900,0
|
|
20241007,204400,167250439960,16900,16900,16900,16900,0
|
|
20241007,204300,167250439960,16900,16900,16900,16900,0
|
|
20241007,204200,167250439960,16900,16900,16900,16900,0
|
|
20241007,204100,167250439960,16900,16900,16900,16900,0
|
|
20241007,204000,167250439960,16900,16900,16900,16900,0
|
|
20241007,203900,167250439960,16900,16900,16900,16900,0
|
|
20241007,203800,167250439960,16900,16900,16900,16900,0
|
|
20241007,203700,167250439960,16900,16900,16900,16900,0
|
|
20241007,203600,167250439960,16900,16900,16900,16900,0
|
|
20241007,203500,167250439960,16900,16900,16900,16900,0
|
|
20241007,203400,167250439960,16900,16900,16900,16900,0
|
|
20241007,203300,167250439960,16900,16900,16900,16900,0
|
|
20241007,203200,167250439960,16900,16900,16900,16900,0
|
|
20241007,203100,167250439960,16900,16900,16900,16900,0
|
|
20241007,203000,167250439960,16900,16900,16900,16900,0
|
|
20241007,202900,167250439960,16900,16900,16900,16900,0
|
|
20241007,202800,167250439960,16900,16900,16900,16900,0
|
|
20241007,202700,167250439960,16900,16900,16900,16900,0
|
|
20241007,202600,167250439960,16900,16900,16900,16900,0
|
|
20241007,202500,167250439960,16900,16900,16900,16900,0
|
|
20241007,202400,167250439960,16900,16900,16900,16900,0
|
|
20241007,202300,167250439960,16900,16900,16900,16900,0
|
|
20241007,202200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,202100,167250439960,16900,16900,16900,16900,0
|
|
20241007,202000,167250439960,16900,16900,16900,16900,0
|
|
20241007,201900,167250439960,16900,16900,16900,16900,0
|
|
20241007,201800,167250439960,16900,16900,16900,16900,0
|
|
20241007,201700,167250439960,16900,16900,16900,16900,0
|
|
20241007,201600,167250439960,16900,16900,16900,16900,0
|
|
20241007,201500,167250439960,16900,16900,16900,16900,0
|
|
20241007,201400,167250439960,16900,16900,16900,16900,0
|
|
20241007,201300,167250439960,16900,16900,16900,16900,0
|
|
20241007,201200,167250439960,16900,16900,16900,16900,0
|
|
20241007,201100,167250439960,16900,16900,16900,16900,0
|
|
20241007,201000,167250439960,16900,16900,16900,16900,0
|
|
20241007,200900,167250439960,16900,16900,16900,16900,0
|
|
20241007,200800,167250439960,16900,16900,16900,16900,0
|
|
20241007,200700,167250439960,16900,16900,16900,16900,0
|
|
20241007,200600,167250439960,16900,16900,16900,16900,0
|
|
20241007,200500,167250439960,16900,16900,16900,16900,0
|
|
20241007,200400,167250439960,16900,16900,16900,16900,0
|
|
20241007,200300,167250439960,16900,16900,16900,16900,0
|
|
20241007,200200,167250439960,16900,16900,16900,16900,0
|
|
20241007,200100,167250439960,16900,16900,16900,16900,0
|
|
20241007,200000,167250439960,16900,16900,16900,16900,0
|
|
20241007,195900,167250439960,16900,16900,16900,16900,0
|
|
20241007,195800,167250439960,16900,16900,16900,16900,0
|
|
20241007,195700,167250439960,16900,16900,16900,16900,0
|
|
20241007,195600,167250439960,16900,16900,16900,16900,0
|
|
20241007,195500,167250439960,16900,16900,16900,16900,0
|
|
20241007,195400,167250439960,16900,16900,16900,16900,0
|
|
20241007,195300,167250439960,16900,16900,16900,16900,0
|
|
20241007,195200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,195100,167250439960,16900,16900,16900,16900,0
|
|
20241007,195000,167250439960,16900,16900,16900,16900,0
|
|
20241007,194900,167250439960,16900,16900,16900,16900,0
|
|
20241007,194800,167250439960,16900,16900,16900,16900,0
|
|
20241007,194700,167250439960,16900,16900,16900,16900,0
|
|
20241007,194600,167250439960,16900,16900,16900,16900,0
|
|
20241007,194500,167250439960,16900,16900,16900,16900,0
|
|
20241007,194400,167250439960,16900,16900,16900,16900,0
|
|
20241007,194300,167250439960,16900,16900,16900,16900,0
|
|
20241007,194200,167250439960,16900,16900,16900,16900,0
|
|
20241007,194100,167250439960,16900,16900,16900,16900,0
|
|
20241007,194000,167250439960,16900,16900,16900,16900,0
|
|
20241007,193900,167250439960,16900,16900,16900,16900,0
|
|
20241007,193800,167250439960,16900,16900,16900,16900,0
|
|
20241007,193700,167250439960,16900,16900,16900,16900,0
|
|
20241007,193600,167250439960,16900,16900,16900,16900,0
|
|
20241007,193500,167250439960,16900,16900,16900,16900,0
|
|
20241007,193400,167250439960,16900,16900,16900,16900,0
|
|
20241007,193300,167250439960,16900,16900,16900,16900,0
|
|
20241007,193200,167250439960,16900,16900,16900,16900,0
|
|
20241007,193100,167250439960,16900,16900,16900,16900,0
|
|
20241007,193000,167250439960,16900,16900,16900,16900,0
|
|
20241007,192900,167250439960,16900,16900,16900,16900,0
|
|
20241007,192800,167250439960,16900,16900,16900,16900,0
|
|
20241007,192700,167250439960,16900,16900,16900,16900,0
|
|
20241007,192600,167250439960,16900,16900,16900,16900,0
|
|
20241007,192500,167250439960,16900,16900,16900,16900,0
|
|
20241007,192400,167250439960,16900,16900,16900,16900,0
|
|
20241007,192300,167250439960,16900,16900,16900,16900,0
|
|
20241007,192200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,192100,167250439960,16900,16900,16900,16900,0
|
|
20241007,192000,167250439960,16900,16900,16900,16900,0
|
|
20241007,191900,167250439960,16900,16900,16900,16900,0
|
|
20241007,191800,167250439960,16900,16900,16900,16900,0
|
|
20241007,191700,167250439960,16900,16900,16900,16900,0
|
|
20241007,191600,167250439960,16900,16900,16900,16900,0
|
|
20241007,191500,167250439960,16900,16900,16900,16900,0
|
|
20241007,191400,167250439960,16900,16900,16900,16900,0
|
|
20241007,191300,167250439960,16900,16900,16900,16900,0
|
|
20241007,191200,167250439960,16900,16900,16900,16900,0
|
|
20241007,191100,167250439960,16900,16900,16900,16900,0
|
|
20241007,191000,167250439960,16900,16900,16900,16900,0
|
|
20241007,190900,167250439960,16900,16900,16900,16900,0
|
|
20241007,190800,167250439960,16900,16900,16900,16900,0
|
|
20241007,190700,167250439960,16900,16900,16900,16900,0
|
|
20241007,190600,167250439960,16900,16900,16900,16900,0
|
|
20241007,190500,167250439960,16900,16900,16900,16900,0
|
|
20241007,190400,167250439960,16900,16900,16900,16900,0
|
|
20241007,190300,167250439960,16900,16900,16900,16900,0
|
|
20241007,190200,167250439960,16900,16900,16900,16900,0
|
|
20241007,190100,167250439960,16900,16900,16900,16900,0
|
|
20241007,190000,167250439960,16900,16900,16900,16900,0
|
|
20241007,185900,167250439960,16900,16900,16900,16900,0
|
|
20241007,185800,167250439960,16900,16900,16900,16900,0
|
|
20241007,185700,167250439960,16900,16900,16900,16900,0
|
|
20241007,185600,167250439960,16900,16900,16900,16900,0
|
|
20241007,185500,167250439960,16900,16900,16900,16900,0
|
|
20241007,185400,167250439960,16900,16900,16900,16900,0
|
|
20241007,185300,167250439960,16900,16900,16900,16900,0
|
|
20241007,185200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,185100,167250439960,16900,16900,16900,16900,0
|
|
20241007,185000,167250439960,16900,16900,16900,16900,0
|
|
20241007,184900,167250439960,16900,16900,16900,16900,0
|
|
20241007,184800,167250439960,16900,16900,16900,16900,0
|
|
20241007,184700,167250439960,16900,16900,16900,16900,0
|
|
20241007,184600,167250439960,16900,16900,16900,16900,0
|
|
20241007,184500,167250439960,16900,16900,16900,16900,0
|
|
20241007,184400,167250439960,16900,16900,16900,16900,0
|
|
20241007,184300,167250439960,16900,16900,16900,16900,0
|
|
20241007,184200,167250439960,16900,16900,16900,16900,0
|
|
20241007,184100,167250439960,16900,16900,16900,16900,0
|
|
20241007,184000,167250439960,16900,16900,16900,16900,0
|
|
20241007,183900,167250439960,16900,16900,16900,16900,0
|
|
20241007,183800,167250439960,16900,16900,16900,16900,0
|
|
20241007,183700,167250439960,16900,16900,16900,16900,0
|
|
20241007,183600,167250439960,16900,16900,16900,16900,0
|
|
20241007,183500,167250439960,16900,16900,16900,16900,0
|
|
20241007,183400,167250439960,16900,16900,16900,16900,0
|
|
20241007,183300,167250439960,16900,16900,16900,16900,0
|
|
20241007,183200,167250439960,16900,16900,16900,16900,0
|
|
20241007,183100,167250439960,16900,16900,16900,16900,0
|
|
20241007,183000,167250439960,16900,16900,16900,16900,0
|
|
20241007,182900,167250439960,16900,16900,16900,16900,0
|
|
20241007,182800,167250439960,16900,16900,16900,16900,0
|
|
20241007,182700,167250439960,16900,16900,16900,16900,0
|
|
20241007,182600,167250439960,16900,16900,16900,16900,0
|
|
20241007,182500,167250439960,16900,16900,16900,16900,0
|
|
20241007,182400,167250439960,16900,16900,16900,16900,0
|
|
20241007,182300,167250439960,16900,16900,16900,16900,0
|
|
20241007,182200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,182100,167250439960,16900,16900,16900,16900,0
|
|
20241007,182000,167250439960,16900,16900,16900,16900,0
|
|
20241007,181900,167250439960,16900,16900,16900,16900,0
|
|
20241007,181800,167250439960,16900,16900,16900,16900,0
|
|
20241007,181700,167250439960,16900,16900,16900,16900,0
|
|
20241007,181600,167250439960,16900,16900,16900,16900,0
|
|
20241007,181500,167250439960,16900,16900,16900,16900,0
|
|
20241007,181400,167250439960,16900,16900,16900,16900,0
|
|
20241007,181300,167250439960,16900,16900,16900,16900,0
|
|
20241007,181200,167250439960,16900,16900,16900,16900,0
|
|
20241007,181100,167250439960,16900,16900,16900,16900,0
|
|
20241007,181000,167250439960,16900,16900,16900,16900,0
|
|
20241007,180900,167250439960,16900,16900,16900,16900,0
|
|
20241007,180800,167250439960,16900,16900,16900,16900,0
|
|
20241007,180700,167250439960,16900,16900,16900,16900,0
|
|
20241007,180600,167250439960,16900,16900,16900,16900,0
|
|
20241007,180500,167250439960,16900,16900,16900,16900,0
|
|
20241007,180400,167250439960,16900,16900,16900,16900,0
|
|
20241007,180300,167250439960,16900,16900,16900,16900,0
|
|
20241007,180200,167250439960,16900,16900,16900,16900,0
|
|
20241007,180100,167250439960,16900,16900,16900,16900,0
|
|
20241007,180000,167250439960,16900,16900,16900,16900,0
|
|
20241007,175900,167250439960,16900,16900,16900,16900,0
|
|
20241007,175800,167250439960,16900,16900,16900,16900,0
|
|
20241007,175700,167250439960,16900,16900,16900,16900,0
|
|
20241007,175600,167250439960,16900,16900,16900,16900,0
|
|
20241007,175500,167250439960,16900,16900,16900,16900,0
|
|
20241007,175400,167250439960,16900,16900,16900,16900,0
|
|
20241007,175300,167250439960,16900,16900,16900,16900,0
|
|
20241007,175200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,175100,167250439960,16900,16900,16900,16900,0
|
|
20241007,175000,167250439960,16900,16900,16900,16900,0
|
|
20241007,174900,167250439960,16900,16900,16900,16900,0
|
|
20241007,174800,167250439960,16900,16900,16900,16900,0
|
|
20241007,174700,167250439960,16900,16900,16900,16900,0
|
|
20241007,174600,167250439960,16900,16900,16900,16900,0
|
|
20241007,174500,167250439960,16900,16900,16900,16900,0
|
|
20241007,174400,167250439960,16900,16900,16900,16900,0
|
|
20241007,174300,167250439960,16900,16900,16900,16900,0
|
|
20241007,174200,167250439960,16900,16900,16900,16900,0
|
|
20241007,174100,167250439960,16900,16900,16900,16900,0
|
|
20241007,174000,167250439960,16900,16900,16900,16900,0
|
|
20241007,173900,167250439960,16900,16900,16900,16900,0
|
|
20241007,173800,167250439960,16900,16900,16900,16900,0
|
|
20241007,173700,167250439960,16900,16900,16900,16900,0
|
|
20241007,173600,167250439960,16900,16900,16900,16900,0
|
|
20241007,173500,167250439960,16900,16900,16900,16900,0
|
|
20241007,173400,167250439960,16900,16900,16900,16900,0
|
|
20241007,173300,167250439960,16900,16900,16900,16900,0
|
|
20241007,173200,167250439960,16900,16900,16900,16900,0
|
|
20241007,173100,167250439960,16900,16900,16900,16900,0
|
|
20241007,173000,167250439960,16900,16900,16900,16900,0
|
|
20241007,172900,167250439960,16900,16900,16900,16900,0
|
|
20241007,172800,167250439960,16900,16900,16900,16900,0
|
|
20241007,172700,167250439960,16900,16900,16900,16900,0
|
|
20241007,172600,167250439960,16900,16900,16900,16900,0
|
|
20241007,172500,167250439960,16900,16900,16900,16900,0
|
|
20241007,172400,167250439960,16900,16900,16900,16900,0
|
|
20241007,172300,167250439960,16900,16900,16900,16900,0
|
|
20241007,172200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,172100,167250439960,16900,16900,16900,16900,0
|
|
20241007,172000,167250439960,16900,16900,16900,16900,0
|
|
20241007,171900,167250439960,16900,16900,16900,16900,0
|
|
20241007,171800,167250439960,16900,16900,16900,16900,0
|
|
20241007,171700,167250439960,16900,16900,16900,16900,0
|
|
20241007,171600,167250439960,16900,16900,16900,16900,0
|
|
20241007,171500,167250439960,16900,16900,16900,16900,0
|
|
20241007,171400,167250439960,16900,16900,16900,16900,0
|
|
20241007,171300,167250439960,16900,16900,16900,16900,0
|
|
20241007,171200,167250439960,16900,16900,16900,16900,0
|
|
20241007,171100,167250439960,16900,16900,16900,16900,0
|
|
20241007,171000,167250439960,16900,16900,16900,16900,0
|
|
20241007,170900,167250439960,16900,16900,16900,16900,0
|
|
20241007,170800,167250439960,16900,16900,16900,16900,0
|
|
20241007,170700,167250439960,16900,16900,16900,16900,0
|
|
20241007,170600,167250439960,16900,16900,16900,16900,0
|
|
20241007,170500,167250439960,16900,16900,16900,16900,0
|
|
20241007,170400,167250439960,16900,16900,16900,16900,0
|
|
20241007,170300,167250439960,16900,16900,16900,16900,0
|
|
20241007,170200,167250439960,16900,16900,16900,16900,0
|
|
20241007,170100,167250439960,16900,16900,16900,16900,0
|
|
20241007,170000,167250439960,16900,16900,16900,16900,0
|
|
20241007,165900,167250439960,16900,16900,16900,16900,0
|
|
20241007,165800,167250439960,16900,16900,16900,16900,0
|
|
20241007,165700,167250439960,16900,16900,16900,16900,0
|
|
20241007,165600,167250439960,16900,16900,16900,16900,0
|
|
20241007,165500,167250439960,16900,16900,16900,16900,0
|
|
20241007,165400,167250439960,16900,16900,16900,16900,0
|
|
20241007,165300,167250439960,16900,16900,16900,16900,0
|
|
20241007,165200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,165100,167250439960,16900,16900,16900,16900,0
|
|
20241007,165000,167250439960,16900,16900,16900,16900,0
|
|
20241007,164900,167250439960,16900,16900,16900,16900,0
|
|
20241007,164800,167250439960,16900,16900,16900,16900,0
|
|
20241007,164700,167250439960,16900,16900,16900,16900,0
|
|
20241007,164600,167250439960,16900,16900,16900,16900,0
|
|
20241007,164500,167250439960,16900,16900,16900,16900,0
|
|
20241007,164400,167250439960,16900,16900,16900,16900,0
|
|
20241007,164300,167250439960,16900,16900,16900,16900,0
|
|
20241007,164200,167250439960,16900,16900,16900,16900,0
|
|
20241007,164100,167250439960,16900,16900,16900,16900,0
|
|
20241007,164000,167250439960,16900,16900,16900,16900,0
|
|
20241007,163900,167250439960,16900,16900,16900,16900,0
|
|
20241007,163800,167250439960,16900,16900,16900,16900,0
|
|
20241007,163700,167250439960,16900,16900,16900,16900,0
|
|
20241007,163600,167250439960,16900,16900,16900,16900,0
|
|
20241007,163500,167250439960,16900,16900,16900,16900,0
|
|
20241007,163400,167250439960,16900,16900,16900,16900,0
|
|
20241007,163300,167250439960,16900,16900,16900,16900,0
|
|
20241007,163200,167250439960,16900,16900,16900,16900,0
|
|
20241007,163100,167250439960,16900,16900,16900,16900,0
|
|
20241007,163000,167250439960,16900,16900,16900,16900,0
|
|
20241007,162900,167250439960,16900,16900,16900,16900,0
|
|
20241007,162800,167250439960,16900,16900,16900,16900,0
|
|
20241007,162700,167250439960,16900,16900,16900,16900,0
|
|
20241007,162600,167250439960,16900,16900,16900,16900,0
|
|
20241007,162500,167250439960,16900,16900,16900,16900,0
|
|
20241007,162400,167250439960,16900,16900,16900,16900,0
|
|
20241007,162300,167250439960,16900,16900,16900,16900,0
|
|
20241007,162200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,162100,167250439960,16900,16900,16900,16900,0
|
|
20241007,162000,167250439960,16900,16900,16900,16900,0
|
|
20241007,161900,167250439960,16900,16900,16900,16900,0
|
|
20241007,161800,167250439960,16900,16900,16900,16900,0
|
|
20241007,161700,167250439960,16900,16900,16900,16900,0
|
|
20241007,161600,167250439960,16900,16900,16900,16900,0
|
|
20241007,161500,167250439960,16900,16900,16900,16900,0
|
|
20241007,161400,167250439960,16900,16900,16900,16900,0
|
|
20241007,161300,167250439960,16900,16900,16900,16900,0
|
|
20241007,161200,167250439960,16900,16900,16900,16900,0
|
|
20241007,161100,167250439960,16900,16900,16900,16900,0
|
|
20241007,161000,167250439960,16900,16900,16900,16900,0
|
|
20241007,160900,167250439960,16900,16900,16900,16900,0
|
|
20241007,160800,167250439960,16900,16900,16900,16900,0
|
|
20241007,160700,167250439960,16900,16900,16900,16900,0
|
|
20241007,160600,167250439960,16900,16900,16900,16900,0
|
|
20241007,160500,167250439960,16900,16900,16900,16900,0
|
|
20241007,160400,167250439960,16900,16900,16900,16900,0
|
|
20241007,160300,167250439960,16900,16900,16900,16900,0
|
|
20241007,160200,167250439960,16900,16900,16900,16900,0
|
|
20241007,160100,167250439960,16900,16900,16900,16900,0
|
|
20241007,160000,167250439960,16900,16900,16900,16900,0
|
|
20241007,155900,167250439960,16900,16900,16900,16900,0
|
|
20241007,155800,167250439960,16900,16900,16900,16900,0
|
|
20241007,155700,167250439960,16900,16900,16900,16900,0
|
|
20241007,155600,167250439960,16900,16900,16900,16900,0
|
|
20241007,155500,167250439960,16900,16900,16900,16900,0
|
|
20241007,155400,167250439960,16900,16900,16900,16900,0
|
|
20241007,155300,167250439960,16900,16900,16900,16900,0
|
|
20241007,155200,167250439960,16900,16900,16900,16900,88320
|
|
20241007,155100,167250439960,16900,16900,16900,16900,0
|
|
20241007,155000,167250439960,16900,16900,16900,16900,0
|
|
20241007,154900,167250439960,16900,16900,16900,16900,0
|
|
20241007,154800,167250439960,16900,16900,16900,16900,0
|
|
20241007,154700,167250439960,16900,16900,16900,16900,0
|
|
20241007,154600,167250439960,16900,16900,16900,16900,0
|
|
20241007,154500,167250439960,16900,16900,16900,16900,0
|
|
20241007,154400,167250439960,16900,16900,16900,16900,0
|
|
20241007,154300,167250439960,16900,16900,16900,16900,0
|
|
20241007,154200,167250439960,16900,16900,16900,16900,0
|
|
20241007,154100,167250439960,16900,16900,16900,16900,0
|
|
20241007,154000,167250439960,16900,16900,16900,16900,0
|
|
20241007,153900,167250439960,16900,16900,16900,16900,0
|
|
20241007,153800,167250439960,16900,16900,16900,16900,0
|
|
20241007,153700,167250439960,16900,16900,16900,16900,0
|
|
20241007,153600,167250439960,16900,16900,16900,16900,0
|
|
20241007,153500,167250439960,16900,16900,16900,16900,0
|
|
20241007,153400,167250439960,16900,16900,16900,16900,0
|
|
20241007,153300,167250439960,16900,16900,16900,16900,0
|
|
20241007,153200,167250439960,16900,16900,16900,16900,0
|
|
20241007,153100,167250439960,16900,16900,16900,16900,0
|
|
20241007,153000,167250439960,16900,16900,16900,16900,88320
|
|
20241007,152900,165757831960,16800,16800,16800,16800,0
|
|
20241007,152800,165757831960,16800,16800,16800,16800,0
|
|
20241007,152700,165757831960,16800,16800,16800,16800,0
|
|
20241007,152600,165757831960,16800,16800,16800,16800,0
|
|
20241007,152500,165757831960,16800,16800,16800,16800,0
|
|
20241007,152400,165757831960,16800,16800,16800,16800,0
|
|
20241007,152300,165757831960,16800,16800,16800,16800,0
|
|
20241007,152200,165757831960,16800,16800,16800,16800,0
|
|
20241007,152100,165757831960,16800,16800,16800,16800,0
|
|
20241007,152000,165757831960,16800,16800,16800,16800,0
|
|
20241007,151900,165757831960,16800,16770,16820,16740,47866
|
|
20241007,151800,164953907050,16770,16740,16780,16700,37941
|
|
20241007,151700,164318584700,16740,16730,16750,16680,29997
|
|
20241007,151600,163817261700,16730,16660,16730,16650,16096
|
|
20241007,151500,163548586340,16670,16670,16670,16570,33343
|
|
20241007,151400,162995063600,16630,16650,16700,16630,19442
|
|
20241007,151300,162671035930,16660,16650,16680,16630,10961
|
|
20241007,151200,162488551470,16640,16720,16720,16580,39173
|
|
20241007,151100,161836946500,16720,16740,16780,16710,20307
|
|
20241007,151000,161496790540,16730,16670,16760,16660,22477
|
|
20241007,150900,161121486820,16680,16690,16770,16670,37443
|
|
20241007,150800,160495329790,16670,16780,16800,16590,62417
|
|
20241007,150700,159452284400,16800,16940,16950,16730,79228
|
|
20241007,150600,158119711790,16940,16960,17010,16940,12380
|
|
20241007,150500,157909622400,16960,16990,17050,16950,22562
|
|
20241007,150400,157526194490,16980,16950,17000,16930,13903
|
|
20241007,150300,157290322540,16950,17000,17020,16940,18294
|
|
20241007,150200,156979860590,17000,16940,17040,16940,29709
|
|
20241007,150100,156474974690,16930,17130,17190,16880,82974
|
|
20241007,150000,155061479520,17130,17110,17180,17100,22640
|
|
20241007,145900,154673402870,17100,17200,17220,17070,61720
|
|
20241007,145800,153614721780,17200,17140,17210,17140,40699
|
|
20241007,145700,152915394280,17150,17360,17390,17060,151964
|
|
20241007,145600,150293690340,17360,17050,17360,17040,186749
|
|
20241007,145500,147073269090,17040,16900,17100,16880,58334
|
|
20241007,145400,146081539350,16910,16960,16960,16870,18167
|
|
20241007,145300,145774407430,16950,16990,17000,16830,46936
|
|
20241007,145200,144980707350,16990,17000,17010,16980,10998
|
|
20241007,145100,144793791000,17000,17040,17040,16990,10807
|
|
20241007,145000,144609847880,17040,17010,17040,16970,17987
|
|
20241007,144900,144304162200,17020,17110,17110,16990,24556
|
|
20241007,144800,143885899300,17100,16980,17130,16980,29333
|
|
20241007,144700,143385088880,16990,17040,17080,16980,31458
|
|
20241007,144600,142849150660,17050,17160,17170,16950,55282
|
|
20241007,144500,141905919820,17160,16940,17180,16930,115959
|
|
20241007,144400,139923797390,16940,17010,17020,16920,33938
|
|
20241007,144300,139348069740,17010,17070,17080,17000,43962
|
|
20241007,144200,138599148460,17070,16970,17100,16950,73789
|
|
20241007,144100,137342440200,16970,17060,17070,16960,80775
|
|
20241007,144000,135967630940,17070,16910,17090,16830,151246
|
|
20241007,143900,133398816420,16900,16530,16940,16520,108261
|
|
20241007,143800,131583168600,16520,16510,16570,16470,10175
|
|
20241007,143700,131414976850,16480,16460,16530,16450,8097
|
|
20241007,143600,131281404890,16460,16470,16480,16430,6101
|
|
20241007,143500,131181036110,16480,16480,16500,16460,4656
|
|
20241007,143400,131104297610,16460,16430,16480,16400,8011
|
|
20241007,143300,130972717840,16420,16510,16510,16410,10949
|
|
20241007,143200,130792689500,16510,16480,16540,16460,12962
|
|
20241007,143100,130578619120,16490,16440,16500,16420,14669
|
|
20241007,143000,130337062500,16430,16460,16460,16420,8233
|
|
20241007,142900,130201748620,16450,16390,16470,16380,15244
|
|
20241007,142800,129951383990,16390,16400,16440,16380,24560
|
|
20241007,142700,129548476050,16400,16520,16520,16380,34004
|
|
20241007,142600,128989292670,16520,16500,16570,16400,56816
|
|
20241007,142500,128052994270,16500,16680,16680,16500,53325
|
|
20241007,142400,127169635960,16700,16660,16700,16630,13256
|
|
20241007,142300,126949028500,16660,16690,16710,16660,8540
|
|
20241007,142200,126806615390,16680,16670,16710,16670,8212
|
|
20241007,142100,126669629840,16670,16750,16770,16670,9958
|
|
20241007,142000,126503204650,16750,16800,16810,16720,7100
|
|
20241007,141900,126384235250,16810,16850,16850,16780,11037
|
|
20241007,141800,126198538200,16840,16800,16850,16790,10188
|
|
20241007,141700,126027247900,16790,16770,16800,16760,6846
|
|
20241007,141600,125912319230,16760,16720,16760,16700,3142
|
|
20241007,141500,125859770090,16720,16730,16740,16700,4212
|
|
20241007,141400,125789387620,16760,16690,16770,16680,8241
|
|
20241007,141300,125651431410,16680,16690,16710,16670,6705
|
|
20241007,141200,125539554520,16690,16720,16810,16600,32082
|
|
20241007,141100,125004526090,16720,16820,16850,16720,12355
|
|
20241007,141000,124797411360,16800,16790,16830,16780,7299
|
|
20241007,140900,124674810940,16780,16850,16850,16780,11927
|
|
20241007,140800,124474379260,16850,16790,16880,16770,8833
|
|
20241007,140700,124325620300,16770,16860,16870,16770,23289
|
|
20241007,140600,123933870700,16860,16900,16940,16860,10983
|
|
20241007,140500,123748451400,16900,16900,16920,16870,8689
|
|
20241007,140400,123601693280,16900,16980,16990,16900,10597
|
|
20241007,140300,123422195810,16980,16940,17000,16920,11473
|
|
20241007,140200,123227578580,16930,16940,16950,16890,12460
|
|
20241007,140100,123016811400,16950,16980,17030,16840,35219
|
|
20241007,140000,122419382270,16980,16980,17050,16960,32173
|
|
20241007,135900,121872069500,16970,17010,17080,16870,54716
|
|
20241007,135800,120942452380,17010,16930,17050,16910,89177
|
|
20241007,135700,119426864290,16930,16790,16940,16780,53483
|
|
20241007,135600,118524644600,16790,16740,16800,16720,7035
|
|
20241007,135500,118406686760,16740,16720,16740,16690,4750
|
|
20241007,135400,118327331200,16730,16730,16740,16670,6996
|
|
20241007,135300,118210488530,16730,16730,16770,16720,5901
|
|
20241007,135200,118111698250,16720,16750,16760,16710,7080
|
|
20241007,135100,117993275160,16740,16800,16800,16730,6631
|
|
20241007,135000,117882149410,16800,16830,16830,16770,8272
|
|
20241007,134900,117743178470,16830,16760,16830,16750,10669
|
|
20241007,134800,117564102140,16780,16760,16800,16730,7942
|
|
20241007,134700,117430910290,16760,16780,16820,16750,14937
|
|
20241007,134600,117180076430,16780,16700,16820,16650,20113
|
|
20241007,134500,116842821330,16700,16710,16750,16650,8817
|
|
20241007,134400,116695732820,16710,16730,16780,16680,4641
|
|
20241007,134300,116618113010,16730,16710,16740,16640,12026
|
|
20241007,134200,116417375360,16720,16760,16770,16710,8546
|
|
20241007,134100,116274237820,16770,16790,16790,16730,9250
|
|
20241007,134000,116119185250,16780,16730,16800,16710,15574
|
|
20241007,133900,115858311250,16730,16640,16740,16580,14620
|
|
20241007,133800,115614800250,16630,16710,16740,16630,13295
|
|
20241007,133700,115392750830,16700,16720,16730,16690,8163
|
|
20241007,133600,115256329260,16730,16680,16740,16680,22206
|
|
20241007,133500,114885195800,16680,16550,16710,16550,42275
|
|
20241007,133400,114182114140,16560,16630,16640,16550,21086
|
|
20241007,133300,113832384440,16630,16690,16690,16550,50581
|
|
20241007,133200,112991941670,16680,16740,16750,16640,41084
|
|
20241007,133100,112306187310,16750,16810,16820,16720,24009
|
|
20241007,133000,111903688440,16850,16850,16860,16760,37592
|
|
20241007,132900,111271901970,16850,16890,16900,16850,17144
|
|
20241007,132800,110982632250,16890,16930,16930,16880,11504
|
|
20241007,132700,110788204610,16930,16930,16950,16920,7873
|
|
20241007,132600,110654856620,16930,16970,16970,16930,7783
|
|
20241007,132500,110522964010,16970,16930,16980,16920,4217
|
|
20241007,132400,110451498170,16930,16930,16950,16920,3877
|
|
20241007,132300,110385855460,16930,16930,16940,16910,3798
|
|
20241007,132200,110321585050,16930,16950,16950,16910,7390
|
|
20241007,132100,110196487380,16950,16930,16960,16900,10241
|
|
20241007,132000,110023312710,16920,16990,17020,16920,11016
|
|
20241007,131900,109836227000,16990,16980,17030,16970,6558
|
|
20241007,131800,109724750810,17000,17070,17080,16980,22774
|
|
20241007,131700,109336598170,17080,16990,17130,16990,41090
|
|
20241007,131600,108634683870,17010,16930,17010,16930,12919
|
|
20241007,131500,108415252770,16940,16900,16940,16840,24559
|
|
20241007,131400,108000873140,16900,16940,16950,16890,11450
|
|
20241007,131300,107807188650,16940,16970,16980,16930,6539
|
|
20241007,131200,107696363800,16960,16990,16990,16940,3032
|
|
20241007,131100,107644962390,16990,16930,17010,16920,7160
|
|
20241007,131000,107523439240,16920,16990,16990,16920,7270
|
|
20241007,130900,107400179200,16980,17000,17030,16970,7073
|
|
20241007,130800,107279927460,16990,16990,17030,16970,6747
|
|
20241007,130700,107165249280,17000,17040,17040,16950,10266
|
|
20241007,130600,106990869880,17030,17110,17150,17020,20909
|
|
20241007,130500,106633930130,17110,16930,17160,16910,44143
|
|
20241007,130400,105880379220,16920,16950,16960,16920,7149
|
|
20241007,130300,105759323780,16950,16970,16980,16950,6975
|
|
20241007,130200,105640997460,16970,16940,16970,16900,6557
|
|
20241007,130100,105529925660,16920,17000,17000,16920,8768
|
|
20241007,130000,105381263010,17000,17060,17060,16990,19500
|
|
20241007,125900,105049335180,17050,16970,17060,16960,38075
|
|
20241007,125800,104401028730,16990,16820,17000,16810,37861
|
|
20241007,125700,103760061270,16830,16890,16900,16710,67287
|
|
20241007,125600,102629673810,16890,16930,16940,16890,11182
|
|
20241007,125500,102440590050,16920,16990,16990,16860,41313
|
|
20241007,125400,101741357190,16990,16990,17020,16970,13226
|
|
20241007,125300,101516627600,17000,17020,17020,16980,10110
|
|
20241007,125200,101344785900,17020,17000,17020,16980,6652
|
|
20241007,125100,101231726400,17000,16970,17020,16970,6448
|
|
20241007,125000,101122150210,16970,17000,17060,16950,22699
|
|
20241007,124900,100736544500,17010,16990,17020,16950,16938
|
|
20241007,124800,100448844980,16980,17090,17090,16980,34477
|
|
20241007,124700,99862157680,17100,17160,17180,17090,19200
|
|
20241007,124600,99533198670,17160,17160,17220,17150,28912
|
|
20241007,124500,99036182870,17180,17160,17190,17130,18258
|
|
20241007,124400,98723013050,17160,17180,17190,17140,15247
|
|
20241007,124300,98461292300,17170,17150,17210,17120,26747
|
|
20241007,124200,98001980680,17150,17240,17300,17130,87788
|
|
20241007,124100,96486593920,17250,17030,17260,17020,97046
|
|
20241007,124000,94821815990,17040,16880,17040,16870,19895
|
|
20241007,123900,94484474740,16890,16880,16950,16870,17092
|
|
20241007,123800,94195754630,16900,16950,16960,16870,15427
|
|
20241007,123700,93935028100,16950,16960,16990,16940,13649
|
|
20241007,123600,93703356230,16970,16940,16970,16880,24797
|
|
20241007,123500,93283892310,16930,16960,16990,16930,15119
|
|
20241007,123400,93027431010,16970,17050,17050,16910,32068
|
|
20241007,123300,92483086600,17040,16910,17060,16890,35510
|
|
20241007,123200,91879953950,16920,16860,16940,16840,41616
|
|
20241007,123100,91177044750,16860,16920,16950,16810,71723
|
|
20241007,123000,89968312680,16930,17080,17110,16860,72124
|
|
20241007,122900,88743401650,17090,17050,17110,17050,15564
|
|
20241007,122800,88477522550,17050,17180,17190,17050,24725
|
|
20241007,122700,88054392040,17180,17090,17200,17080,48238
|
|
20241007,122600,87226699620,17080,17050,17090,17030,14980
|
|
20241007,122500,86971178220,17050,17120,17130,17020,35944
|
|
20241007,122400,86358157720,17130,17130,17150,17040,38336
|
|
20241007,122300,85703566560,17140,17110,17190,17100,30736
|
|
20241007,122200,85176978180,17110,17240,17240,17100,59583
|
|
20241007,122100,84155059770,17240,17290,17300,17230,43197
|
|
20241007,122000,83409468970,17280,17210,17400,17190,117813
|
|
20241007,121900,81372288210,17210,17100,17290,17090,61277
|
|
20241007,121800,80318376760,17100,17130,17150,17070,31065
|
|
20241007,121700,79787111580,17130,17070,17220,17050,56097
|
|
20241007,121600,78825057220,17070,17130,17130,17050,43221
|
|
20241007,121500,78086385420,17120,17160,17170,17100,46318
|
|
20241007,121400,77292254990,17160,17150,17190,17030,93742
|
|
20241007,121300,75687281970,17140,17130,17240,17090,92170
|
|
20241007,121200,74107388950,17150,17150,17150,17150,0
|
|
20241007,121100,74107388950,17150,17150,17150,17140,21436
|
|
20241007,121000,73739775310,17150,16990,17150,16990,146288
|
|
20241007,120900,71242104240,17000,16810,17000,16740,99886
|
|
20241007,120800,69558282270,16800,16820,16830,16760,39031
|
|
20241007,120700,68902964470,16820,16850,16920,16780,103269
|
|
20241007,120600,67162494730,16850,16840,16900,16740,105977
|
|
20241007,120500,65380878390,16830,16710,16830,16710,99096
|
|
20241007,120400,63719543360,16720,16640,16750,16620,101057
|
|
20241007,120300,62033425690,16640,16360,16650,16360,135042
|
|
20241007,120200,59799331970,16360,16360,16430,16350,65284
|
|
20241007,120100,58729288540,16360,16370,16400,16320,79522
|
|
20241007,120000,57428452580,16370,16250,16420,16190,154210
|
|
20241007,115900,54918269120,16250,16010,16250,15980,136177
|
|
20241007,115800,52723405580,16010,15900,16050,15890,61503
|
|
20241007,115700,51740433140,15900,15930,15950,15850,56225
|
|
20241007,115600,50846932710,15950,15960,15990,15910,32709
|
|
20241007,115500,50325510010,15960,16020,16060,15920,56352
|
|
20241007,115400,49424796380,16030,16040,16050,15970,47678
|
|
20241007,115300,48661700220,16040,16050,16120,15990,60175
|
|
20241007,115200,47696188930,16050,16120,16130,16020,109302
|
|
20241007,115100,45939142100,16130,15780,16150,15770,231467
|
|
20241007,115000,42237463080,15780,15620,15800,15590,58548
|
|
20241007,114900,41318321140,15630,15650,15670,15600,34288
|
|
20241007,114800,40782546220,15650,15680,15730,15620,46351
|
|
20241007,114700,40056634110,15690,15790,15790,15630,62925
|
|
20241007,114600,39068784880,15780,15830,15850,15750,55351
|
|
20241007,114500,38194764230,15820,15900,15970,15800,126617
|
|
20241007,114400,36182340320,15900,15720,15900,15650,105102
|
|
20241007,114300,34524572870,15720,15640,15760,15630,60144
|
|
20241007,114200,33580721170,15640,15680,15760,15600,86588
|
|
20241007,114100,32222343920,15680,15570,15710,15530,112736
|
|
20241007,114000,30456810770,15550,15550,15700,15470,153514
|
|
20241007,113900,28062119250,15560,15590,15650,15500,90291
|
|
20241007,113800,26655783240,15590,15600,15650,15500,238683
|
|
20241007,113700,22938097140,15470,15470,15470,15470,0
|
|
20241007,113600,22938097140,15470,15470,15470,15470,0
|
|
20241007,113500,22938097140,15470,15270,15500,15170,215185
|
|
20241007,113400,19636347180,15270,14860,15290,14840,232557
|
|
20241007,113300,16113170450,14830,14750,14900,14730,9299
|
|
20241007,113200,15975439800,14780,14780,14810,14710,9903
|
|
20241007,113100,15829419100,14770,14810,14810,14750,5882
|
|
20241007,113000,15742569310,14810,14850,14860,14720,18148
|
|
20241007,112900,15474162910,14850,14870,14900,14800,12374
|
|
20241007,112800,15290471010,14910,14820,15030,14800,48915
|
|
20241007,112700,14558764820,14840,14890,14970,14800,18872
|
|
20241007,112600,14277619720,14890,14800,14940,14790,23075
|
|
20241007,112500,13934377540,14800,14810,14850,14780,5222
|
|
20241007,112400,13857003740,14820,14810,14860,14780,7094
|
|
20241007,112300,13751896130,14810,14730,14940,14720,19814
|
|
20241007,112200,13457834750,14740,14680,14820,14660,9701
|
|
20241007,112100,13315186260,14680,14790,14820,14650,23126
|
|
20241007,112000,12974653060,14780,14740,14780,14730,6460
|
|
20241007,111900,12879347600,14730,14780,14790,14730,8204
|
|
20241007,111800,12758255040,14780,14820,14940,14700,38559
|
|
20241007,111700,12187507800,14820,14890,14890,14820,15436
|
|
20241007,111600,11958433330,14850,14910,14940,14850,17670
|
|
20241007,111500,11695314840,14920,14830,14980,14820,35782
|
|
20241007,111400,11162038150,14850,14920,14930,14810,32700
|
|
20241007,111300,10676247010,14930,14930,15030,14860,86899
|
|
20241007,111200,9378001910,14930,14760,14950,14750,80152
|
|
20241007,111100,8185647100,14760,14670,14770,14670,18186
|
|
20241007,111000,7917822440,14690,14660,14690,14640,5294
|
|
20241007,110900,7840153330,14650,14600,14650,14560,2944
|
|
20241007,110800,7797102000,14560,14580,14600,14530,7281
|
|
20241007,110700,7691080840,14590,14640,14730,14570,9296
|
|
20241007,110600,7554684990,14620,14700,14710,14570,12192
|
|
20241007,110500,7376327000,14700,14650,14800,14590,14362
|
|
20241007,110400,7165070110,14660,14670,14790,14590,21450
|
|
20241007,110300,6850263460,14670,14800,14850,14670,36746
|
|
20241007,110200,6306822420,14790,14680,14800,14610,45821
|
|
20241007,110100,5631516460,14680,14530,14770,14510,47473
|
|
20241007,110000,4934749440,14540,14390,14600,14380,28486
|
|
20241007,105900,4520619730,14460,14250,14460,14250,4996
|
|
20241007,105800,4448769220,14230,14230,14230,14230,232
|
|
20241007,105700,4445467860,14230,14230,14230,14230,65
|
|
20241007,105600,4444542910,14230,14230,14230,14230,113
|
|
20241007,105500,4442934920,14240,14230,14240,14230,321
|
|
20241007,105400,4438364490,14240,14230,14240,14230,275
|
|
20241007,105300,4434450520,14230,14240,14240,14230,22
|
|
20241007,105200,4434137420,14230,14230,14230,14230,289
|
|
20241007,105100,4430024950,14230,14240,14240,14230,1071
|
|
20241007,105000,4414778200,14240,14250,14250,14240,552
|
|
20241007,104900,4406917320,14250,14250,14250,14240,869
|
|
20241007,104800,4394538010,14250,14250,14250,14250,21
|
|
20241007,104700,4394238760,14260,14250,14260,14250,547
|
|
20241007,104600,4386443980,14250,14260,14260,14250,104
|
|
20241007,104500,4384961770,14260,14260,14260,14260,416
|
|
20241007,104400,4379029610,14260,14290,14290,14260,1205
|
|
20241007,104300,4361821410,14290,14310,14310,14290,1868
|
|
20241007,104200,4335100780,14310,14350,14350,14310,1562
|
|
20241007,104100,4312716130,14350,14360,14360,14350,391
|
|
20241007,104000,4307105270,14350,14400,14400,14350,3004
|
|
20241007,103900,4263935360,14400,14360,14410,14360,3134
|
|
20241007,103800,4218863580,14360,14350,14360,14350,636
|
|
20241007,103700,4209735520,14340,14340,14360,14340,313
|
|
20241007,103600,4205246030,14340,14330,14350,14330,1473
|
|
20241007,103500,4184121420,14330,14300,14330,14270,503
|
|
20241007,103400,4176920700,14270,14280,14330,14270,2498
|
|
20241007,103300,4141208850,14240,14240,14270,14230,1477
|
|
20241007,103200,4120153440,14240,14230,14240,14230,1324
|
|
20241007,103100,4101312290,14240,14240,14240,14240,313
|
|
20241007,103000,4096855170,14240,14230,14240,14230,300
|
|
20241007,102900,4092583270,14240,14240,14240,14230,430
|
|
20241007,102800,4086462410,14240,14240,14250,14240,244
|
|
20241007,102700,4082987840,14250,14250,14250,14230,900
|
|
20241007,102600,4070173400,14250,14250,14260,14250,162
|
|
20241007,102500,4067864190,14250,14250,14250,14240,87
|
|
20241007,102400,4066624640,14250,14230,14260,14230,427
|
|
20241007,102300,4060547990,14230,14230,14240,14230,125
|
|
20241007,102200,4058768840,14230,14240,14240,14230,104
|
|
20241007,102100,4057288890,14230,14230,14230,14230,1187
|
|
20241007,102000,4040397880,14230,14250,14250,14230,1046
|
|
20241007,101900,4025501280,14250,14260,14260,14250,406
|
|
20241007,101800,4019715770,14250,14270,14270,14250,680
|
|
20241007,101700,4010018200,14260,14240,14260,14230,828
|
|
20241007,101600,3998224370,14230,14230,14240,14230,158
|
|
20241007,101500,3995975810,14230,14230,14230,14220,657
|
|
20241007,101400,3986627200,14230,14260,14260,14230,6408
|
|
20241007,101300,3895362420,14260,14270,14270,14260,1369
|
|
20241007,101200,3875832360,14270,14290,14300,14270,2281
|
|
20241007,101100,3843246630,14290,14310,14320,14290,1478
|
|
20241007,101000,3822111630,14320,14320,14320,14310,368
|
|
20241007,100900,3816844960,14320,14310,14330,14310,774
|
|
20241007,100800,3805765980,14310,14320,14330,14310,649
|
|
20241007,100700,3796478740,14310,14340,14340,14310,548
|
|
20241007,100600,3788631400,14330,14370,14370,14320,2517
|
|
20241007,100500,3752531520,14380,14370,14380,14360,2084
|
|
20241007,100400,3722579920,14370,14400,14400,14370,2032
|
|
20241007,100300,3693341290,14400,14410,14440,14400,1990
|
|
20241007,100200,3664659690,14440,14440,14460,14420,2303
|
|
20241007,100100,3631424960,14460,14450,14470,14420,3606
|
|
20241007,100000,3579346560,14460,14490,14490,14450,3553
|
|
20241007,095900,3527942600,14480,14470,14500,14440,5711
|
|
20241007,095800,3445232720,14470,14440,14470,14420,1700
|
|
20241007,095700,3420665820,14460,14460,14480,14440,3494
|
|
20241007,095600,3370163660,14470,14490,14490,14420,7046
|
|
20241007,095500,3268359330,14490,14400,14500,14390,21203
|
|
20241007,095400,2961720540,14400,14370,14400,14320,5928
|
|
20241007,095300,2876569910,14350,14320,14380,14320,1957
|
|
20241007,095200,2848472880,14320,14310,14320,14310,361
|
|
20241007,095100,2843303610,14310,14280,14310,14260,2733
|
|
20241007,095000,2804285920,14270,14290,14290,14270,3033
|
|
20241007,094900,2760991220,14300,14340,14340,14270,5735
|
|
20241007,094800,2678978480,14330,14370,14380,14330,5820
|
|
20241007,094700,2595450310,14370,14380,14400,14370,3332
|
|
20241007,094600,2547535940,14380,14400,14400,14380,914
|
|
20241007,094500,2534381250,14400,14390,14410,14370,6691
|
|
20241007,094400,2438099040,14380,14360,14390,14320,8159
|
|
20241007,094300,2320913980,14360,14350,14360,14320,1651
|
|
20241007,094200,2297226200,14350,14300,14350,14300,2753
|
|
20241007,094100,2257791640,14290,14330,14340,14290,843
|
|
20241007,094000,2245723540,14340,14330,14340,14310,517
|
|
20241007,093900,2238315470,14330,14290,14330,14280,729
|
|
20241007,093800,2227893690,14280,14300,14320,14280,3156
|
|
20241007,093700,2182770170,14300,14340,14350,14290,2517
|
|
20241007,093600,2146691460,14350,14330,14350,14330,2810
|
|
20241007,093500,2106395810,14290,14300,14330,14270,375
|
|
20241007,093400,2101038100,14270,14290,14300,14270,608
|
|
20241007,093300,2092357940,14280,14340,14340,14270,2612
|
|
20241007,093200,2054951240,14340,14340,14350,14330,5019
|
|
20241007,093100,1982980570,14340,14290,14340,14290,2384
|
|
20241007,093000,1948847680,14290,14250,14300,14250,1122
|
|
20241007,092900,1932833780,14240,14300,14300,14240,2534
|
|
20241007,092800,1896711060,14290,14330,14340,14290,10731
|
|
20241007,092700,1743155460,14320,14310,14340,14300,4365
|
|
20241007,092600,1680638680,14320,14290,14320,14240,4257
|
|
20241007,092500,1619825400,14300,14310,14310,14270,3672
|
|
20241007,092400,1567353950,14310,14240,14330,14240,4487
|
|
20241007,092300,1503251350,14240,14210,14240,14190,1489
|
|
20241007,092200,1482103200,14200,14210,14250,14190,1718
|
|
20241007,092100,1457693740,14230,14240,14250,14200,2810
|
|
20241007,092000,1417697210,14230,14210,14240,14200,3224
|
|
20241007,091900,1371876210,14210,14210,14220,14210,1745
|
|
20241007,091800,1347070760,14240,14210,14250,14200,2242
|
|
20241007,091700,1315193190,14200,14270,14270,14200,4050
|
|
20241007,091600,1257543960,14260,14230,14300,14230,6529
|
|
20241007,091500,1164327780,14260,14340,14340,14190,8339
|
|
20241007,091400,1045286510,14330,14250,14370,14210,18023
|
|
20241007,091300,787769650,14250,14040,14250,13990,11416
|
|
20241007,091200,626291870,14000,13990,14040,13960,1492
|
|
20241007,091100,605427580,13980,14060,14060,13980,4411
|
|
20241007,091000,543534050,14100,14100,14100,14060,2505
|
|
20241007,090900,508272300,14110,14080,14120,14040,3891
|
|
20241007,090800,453444280,14080,14050,14110,14000,6077
|
|
20241007,090700,367909470,14050,14070,14070,13970,1828
|
|
20241007,090600,342293010,14000,14050,14080,13950,4066
|
|
20241007,090500,285217270,14050,13980,14050,13930,1420
|
|
20241007,090400,265358890,13980,13960,13990,13910,2345
|
|
20241007,090300,232674500,14010,13940,14010,13930,4167
|
|
20241007,090200,174432380,13950,13910,14010,13910,1035
|
|
20241007,090100,159998270,13910,14050,14070,13910,3482
|
|
20241007,090000,111274410,14060,14100,14140,14050,7893
|