776 lines
41 KiB
CSV
776 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,215200,9353598950,38500,38500,38500,38500,0
|
|
20241007,215100,9353598950,38500,38500,38500,38500,0
|
|
20241007,215000,9353598950,38500,38500,38500,38500,0
|
|
20241007,214900,9353598950,38500,38500,38500,38500,0
|
|
20241007,214800,9353598950,38500,38500,38500,38500,0
|
|
20241007,214700,9353598950,38500,38500,38500,38500,0
|
|
20241007,214600,9353598950,38500,38500,38500,38500,0
|
|
20241007,214500,9353598950,38500,38500,38500,38500,0
|
|
20241007,214400,9353598950,38500,38500,38500,38500,0
|
|
20241007,214300,9353598950,38500,38500,38500,38500,0
|
|
20241007,214200,9353598950,38500,38500,38500,38500,0
|
|
20241007,214100,9353598950,38500,38500,38500,38500,0
|
|
20241007,214000,9353598950,38500,38500,38500,38500,0
|
|
20241007,213900,9353598950,38500,38500,38500,38500,0
|
|
20241007,213800,9353598950,38500,38500,38500,38500,0
|
|
20241007,213700,9353598950,38500,38500,38500,38500,0
|
|
20241007,213600,9353598950,38500,38500,38500,38500,0
|
|
20241007,213500,9353598950,38500,38500,38500,38500,0
|
|
20241007,213400,9353598950,38500,38500,38500,38500,0
|
|
20241007,213300,9353598950,38500,38500,38500,38500,0
|
|
20241007,213200,9353598950,38500,38500,38500,38500,0
|
|
20241007,213100,9353598950,38500,38500,38500,38500,0
|
|
20241007,213000,9353598950,38500,38500,38500,38500,0
|
|
20241007,212900,9353598950,38500,38500,38500,38500,0
|
|
20241007,212800,9353598950,38500,38500,38500,38500,0
|
|
20241007,212700,9353598950,38500,38500,38500,38500,0
|
|
20241007,212600,9353598950,38500,38500,38500,38500,0
|
|
20241007,212500,9353598950,38500,38500,38500,38500,0
|
|
20241007,212400,9353598950,38500,38500,38500,38500,0
|
|
20241007,212300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,212200,9353598950,38500,38500,38500,38500,0
|
|
20241007,212100,9353598950,38500,38500,38500,38500,0
|
|
20241007,212000,9353598950,38500,38500,38500,38500,0
|
|
20241007,211900,9353598950,38500,38500,38500,38500,0
|
|
20241007,211800,9353598950,38500,38500,38500,38500,0
|
|
20241007,211700,9353598950,38500,38500,38500,38500,0
|
|
20241007,211600,9353598950,38500,38500,38500,38500,0
|
|
20241007,211500,9353598950,38500,38500,38500,38500,0
|
|
20241007,211400,9353598950,38500,38500,38500,38500,0
|
|
20241007,211300,9353598950,38500,38500,38500,38500,0
|
|
20241007,211200,9353598950,38500,38500,38500,38500,0
|
|
20241007,211100,9353598950,38500,38500,38500,38500,0
|
|
20241007,211000,9353598950,38500,38500,38500,38500,0
|
|
20241007,210900,9353598950,38500,38500,38500,38500,0
|
|
20241007,210800,9353598950,38500,38500,38500,38500,0
|
|
20241007,210700,9353598950,38500,38500,38500,38500,0
|
|
20241007,210600,9353598950,38500,38500,38500,38500,0
|
|
20241007,210500,9353598950,38500,38500,38500,38500,0
|
|
20241007,210400,9353598950,38500,38500,38500,38500,0
|
|
20241007,210300,9353598950,38500,38500,38500,38500,0
|
|
20241007,210200,9353598950,38500,38500,38500,38500,0
|
|
20241007,210100,9353598950,38500,38500,38500,38500,0
|
|
20241007,210000,9353598950,38500,38500,38500,38500,0
|
|
20241007,205900,9353598950,38500,38500,38500,38500,0
|
|
20241007,205800,9353598950,38500,38500,38500,38500,0
|
|
20241007,205700,9353598950,38500,38500,38500,38500,0
|
|
20241007,205600,9353598950,38500,38500,38500,38500,0
|
|
20241007,205500,9353598950,38500,38500,38500,38500,0
|
|
20241007,205400,9353598950,38500,38500,38500,38500,0
|
|
20241007,205300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,205200,9353598950,38500,38500,38500,38500,0
|
|
20241007,205100,9353598950,38500,38500,38500,38500,0
|
|
20241007,205000,9353598950,38500,38500,38500,38500,0
|
|
20241007,204900,9353598950,38500,38500,38500,38500,0
|
|
20241007,204800,9353598950,38500,38500,38500,38500,0
|
|
20241007,204700,9353598950,38500,38500,38500,38500,0
|
|
20241007,204600,9353598950,38500,38500,38500,38500,0
|
|
20241007,204500,9353598950,38500,38500,38500,38500,0
|
|
20241007,204400,9353598950,38500,38500,38500,38500,0
|
|
20241007,204300,9353598950,38500,38500,38500,38500,0
|
|
20241007,204200,9353598950,38500,38500,38500,38500,0
|
|
20241007,204100,9353598950,38500,38500,38500,38500,0
|
|
20241007,204000,9353598950,38500,38500,38500,38500,0
|
|
20241007,203900,9353598950,38500,38500,38500,38500,0
|
|
20241007,203800,9353598950,38500,38500,38500,38500,0
|
|
20241007,203700,9353598950,38500,38500,38500,38500,0
|
|
20241007,203600,9353598950,38500,38500,38500,38500,0
|
|
20241007,203500,9353598950,38500,38500,38500,38500,0
|
|
20241007,203400,9353598950,38500,38500,38500,38500,0
|
|
20241007,203300,9353598950,38500,38500,38500,38500,0
|
|
20241007,203200,9353598950,38500,38500,38500,38500,0
|
|
20241007,203100,9353598950,38500,38500,38500,38500,0
|
|
20241007,203000,9353598950,38500,38500,38500,38500,0
|
|
20241007,202900,9353598950,38500,38500,38500,38500,0
|
|
20241007,202800,9353598950,38500,38500,38500,38500,0
|
|
20241007,202700,9353598950,38500,38500,38500,38500,0
|
|
20241007,202600,9353598950,38500,38500,38500,38500,0
|
|
20241007,202500,9353598950,38500,38500,38500,38500,0
|
|
20241007,202400,9353598950,38500,38500,38500,38500,0
|
|
20241007,202300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,202200,9353598950,38500,38500,38500,38500,0
|
|
20241007,202100,9353598950,38500,38500,38500,38500,0
|
|
20241007,202000,9353598950,38500,38500,38500,38500,0
|
|
20241007,201900,9353598950,38500,38500,38500,38500,0
|
|
20241007,201800,9353598950,38500,38500,38500,38500,0
|
|
20241007,201700,9353598950,38500,38500,38500,38500,0
|
|
20241007,201600,9353598950,38500,38500,38500,38500,0
|
|
20241007,201500,9353598950,38500,38500,38500,38500,0
|
|
20241007,201400,9353598950,38500,38500,38500,38500,0
|
|
20241007,201300,9353598950,38500,38500,38500,38500,0
|
|
20241007,201200,9353598950,38500,38500,38500,38500,0
|
|
20241007,201100,9353598950,38500,38500,38500,38500,0
|
|
20241007,201000,9353598950,38500,38500,38500,38500,0
|
|
20241007,200900,9353598950,38500,38500,38500,38500,0
|
|
20241007,200800,9353598950,38500,38500,38500,38500,0
|
|
20241007,200700,9353598950,38500,38500,38500,38500,0
|
|
20241007,200600,9353598950,38500,38500,38500,38500,0
|
|
20241007,200500,9353598950,38500,38500,38500,38500,0
|
|
20241007,200400,9353598950,38500,38500,38500,38500,0
|
|
20241007,200300,9353598950,38500,38500,38500,38500,0
|
|
20241007,200200,9353598950,38500,38500,38500,38500,0
|
|
20241007,200100,9353598950,38500,38500,38500,38500,0
|
|
20241007,200000,9353598950,38500,38500,38500,38500,0
|
|
20241007,195900,9353598950,38500,38500,38500,38500,0
|
|
20241007,195800,9353598950,38500,38500,38500,38500,0
|
|
20241007,195700,9353598950,38500,38500,38500,38500,0
|
|
20241007,195600,9353598950,38500,38500,38500,38500,0
|
|
20241007,195500,9353598950,38500,38500,38500,38500,0
|
|
20241007,195400,9353598950,38500,38500,38500,38500,0
|
|
20241007,195300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,195200,9353598950,38500,38500,38500,38500,0
|
|
20241007,195100,9353598950,38500,38500,38500,38500,0
|
|
20241007,195000,9353598950,38500,38500,38500,38500,0
|
|
20241007,194900,9353598950,38500,38500,38500,38500,0
|
|
20241007,194800,9353598950,38500,38500,38500,38500,0
|
|
20241007,194700,9353598950,38500,38500,38500,38500,0
|
|
20241007,194600,9353598950,38500,38500,38500,38500,0
|
|
20241007,194500,9353598950,38500,38500,38500,38500,0
|
|
20241007,194400,9353598950,38500,38500,38500,38500,0
|
|
20241007,194300,9353598950,38500,38500,38500,38500,0
|
|
20241007,194200,9353598950,38500,38500,38500,38500,0
|
|
20241007,194100,9353598950,38500,38500,38500,38500,0
|
|
20241007,194000,9353598950,38500,38500,38500,38500,0
|
|
20241007,193900,9353598950,38500,38500,38500,38500,0
|
|
20241007,193800,9353598950,38500,38500,38500,38500,0
|
|
20241007,193700,9353598950,38500,38500,38500,38500,0
|
|
20241007,193600,9353598950,38500,38500,38500,38500,0
|
|
20241007,193500,9353598950,38500,38500,38500,38500,0
|
|
20241007,193400,9353598950,38500,38500,38500,38500,0
|
|
20241007,193300,9353598950,38500,38500,38500,38500,0
|
|
20241007,193200,9353598950,38500,38500,38500,38500,0
|
|
20241007,193100,9353598950,38500,38500,38500,38500,0
|
|
20241007,193000,9353598950,38500,38500,38500,38500,0
|
|
20241007,192900,9353598950,38500,38500,38500,38500,0
|
|
20241007,192800,9353598950,38500,38500,38500,38500,0
|
|
20241007,192700,9353598950,38500,38500,38500,38500,0
|
|
20241007,192600,9353598950,38500,38500,38500,38500,0
|
|
20241007,192500,9353598950,38500,38500,38500,38500,0
|
|
20241007,192400,9353598950,38500,38500,38500,38500,0
|
|
20241007,192300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,192200,9353598950,38500,38500,38500,38500,0
|
|
20241007,192100,9353598950,38500,38500,38500,38500,0
|
|
20241007,192000,9353598950,38500,38500,38500,38500,0
|
|
20241007,191900,9353598950,38500,38500,38500,38500,0
|
|
20241007,191800,9353598950,38500,38500,38500,38500,0
|
|
20241007,191700,9353598950,38500,38500,38500,38500,0
|
|
20241007,191600,9353598950,38500,38500,38500,38500,0
|
|
20241007,191500,9353598950,38500,38500,38500,38500,0
|
|
20241007,191400,9353598950,38500,38500,38500,38500,0
|
|
20241007,191300,9353598950,38500,38500,38500,38500,0
|
|
20241007,191200,9353598950,38500,38500,38500,38500,0
|
|
20241007,191100,9353598950,38500,38500,38500,38500,0
|
|
20241007,191000,9353598950,38500,38500,38500,38500,0
|
|
20241007,190900,9353598950,38500,38500,38500,38500,0
|
|
20241007,190800,9353598950,38500,38500,38500,38500,0
|
|
20241007,190700,9353598950,38500,38500,38500,38500,0
|
|
20241007,190600,9353598950,38500,38500,38500,38500,0
|
|
20241007,190500,9353598950,38500,38500,38500,38500,0
|
|
20241007,190400,9353598950,38500,38500,38500,38500,0
|
|
20241007,190300,9353598950,38500,38500,38500,38500,0
|
|
20241007,190200,9353598950,38500,38500,38500,38500,0
|
|
20241007,190100,9353598950,38500,38500,38500,38500,0
|
|
20241007,190000,9353598950,38500,38500,38500,38500,0
|
|
20241007,185900,9353598950,38500,38500,38500,38500,0
|
|
20241007,185800,9353598950,38500,38500,38500,38500,0
|
|
20241007,185700,9353598950,38500,38500,38500,38500,0
|
|
20241007,185600,9353598950,38500,38500,38500,38500,0
|
|
20241007,185500,9353598950,38500,38500,38500,38500,0
|
|
20241007,185400,9353598950,38500,38500,38500,38500,0
|
|
20241007,185300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,185200,9353598950,38500,38500,38500,38500,0
|
|
20241007,185100,9353598950,38500,38500,38500,38500,0
|
|
20241007,185000,9353598950,38500,38500,38500,38500,0
|
|
20241007,184900,9353598950,38500,38500,38500,38500,0
|
|
20241007,184800,9353598950,38500,38500,38500,38500,0
|
|
20241007,184700,9353598950,38500,38500,38500,38500,0
|
|
20241007,184600,9353598950,38500,38500,38500,38500,0
|
|
20241007,184500,9353598950,38500,38500,38500,38500,0
|
|
20241007,184400,9353598950,38500,38500,38500,38500,0
|
|
20241007,184300,9353598950,38500,38500,38500,38500,0
|
|
20241007,184200,9353598950,38500,38500,38500,38500,0
|
|
20241007,184100,9353598950,38500,38500,38500,38500,0
|
|
20241007,184000,9353598950,38500,38500,38500,38500,0
|
|
20241007,183900,9353598950,38500,38500,38500,38500,0
|
|
20241007,183800,9353598950,38500,38500,38500,38500,0
|
|
20241007,183700,9353598950,38500,38500,38500,38500,0
|
|
20241007,183600,9353598950,38500,38500,38500,38500,0
|
|
20241007,183500,9353598950,38500,38500,38500,38500,0
|
|
20241007,183400,9353598950,38500,38500,38500,38500,0
|
|
20241007,183300,9353598950,38500,38500,38500,38500,0
|
|
20241007,183200,9353598950,38500,38500,38500,38500,0
|
|
20241007,183100,9353598950,38500,38500,38500,38500,0
|
|
20241007,183000,9353598950,38500,38500,38500,38500,0
|
|
20241007,182900,9353598950,38500,38500,38500,38500,0
|
|
20241007,182800,9353598950,38500,38500,38500,38500,0
|
|
20241007,182700,9353598950,38500,38500,38500,38500,0
|
|
20241007,182600,9353598950,38500,38500,38500,38500,0
|
|
20241007,182500,9353598950,38500,38500,38500,38500,0
|
|
20241007,182400,9353598950,38500,38500,38500,38500,0
|
|
20241007,182300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,182200,9353598950,38500,38500,38500,38500,0
|
|
20241007,182100,9353598950,38500,38500,38500,38500,0
|
|
20241007,182000,9353598950,38500,38500,38500,38500,0
|
|
20241007,181900,9353598950,38500,38500,38500,38500,0
|
|
20241007,181800,9353598950,38500,38500,38500,38500,0
|
|
20241007,181700,9353598950,38500,38500,38500,38500,0
|
|
20241007,181600,9353598950,38500,38500,38500,38500,0
|
|
20241007,181500,9353598950,38500,38500,38500,38500,0
|
|
20241007,181400,9353598950,38500,38500,38500,38500,0
|
|
20241007,181300,9353598950,38500,38500,38500,38500,0
|
|
20241007,181200,9353598950,38500,38500,38500,38500,0
|
|
20241007,181100,9353598950,38500,38500,38500,38500,0
|
|
20241007,181000,9353598950,38500,38500,38500,38500,0
|
|
20241007,180900,9353598950,38500,38500,38500,38500,0
|
|
20241007,180800,9353598950,38500,38500,38500,38500,0
|
|
20241007,180700,9353598950,38500,38500,38500,38500,0
|
|
20241007,180600,9353598950,38500,38500,38500,38500,0
|
|
20241007,180500,9353598950,38500,38500,38500,38500,0
|
|
20241007,180400,9353598950,38500,38500,38500,38500,0
|
|
20241007,180300,9353598950,38500,38500,38500,38500,0
|
|
20241007,180200,9353598950,38500,38500,38500,38500,0
|
|
20241007,180100,9353598950,38500,38500,38500,38500,0
|
|
20241007,180000,9353598950,38500,38500,38500,38500,0
|
|
20241007,175900,9353598950,38500,38500,38500,38500,0
|
|
20241007,175800,9353598950,38500,38500,38500,38500,0
|
|
20241007,175700,9353598950,38500,38500,38500,38500,0
|
|
20241007,175600,9353598950,38500,38500,38500,38500,0
|
|
20241007,175500,9353598950,38500,38500,38500,38500,0
|
|
20241007,175400,9353598950,38500,38500,38500,38500,0
|
|
20241007,175300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,175200,9353598950,38500,38500,38500,38500,0
|
|
20241007,175100,9353598950,38500,38500,38500,38500,0
|
|
20241007,175000,9353598950,38500,38500,38500,38500,0
|
|
20241007,174900,9353598950,38500,38500,38500,38500,0
|
|
20241007,174800,9353598950,38500,38500,38500,38500,0
|
|
20241007,174700,9353598950,38500,38500,38500,38500,0
|
|
20241007,174600,9353598950,38500,38500,38500,38500,0
|
|
20241007,174500,9353598950,38500,38500,38500,38500,0
|
|
20241007,174400,9353598950,38500,38500,38500,38500,0
|
|
20241007,174300,9353598950,38500,38500,38500,38500,0
|
|
20241007,174200,9353598950,38500,38500,38500,38500,0
|
|
20241007,174100,9353598950,38500,38500,38500,38500,0
|
|
20241007,174000,9353598950,38500,38500,38500,38500,0
|
|
20241007,173900,9353598950,38500,38500,38500,38500,0
|
|
20241007,173800,9353598950,38500,38500,38500,38500,0
|
|
20241007,173700,9353598950,38500,38500,38500,38500,0
|
|
20241007,173600,9353598950,38500,38500,38500,38500,0
|
|
20241007,173500,9353598950,38500,38500,38500,38500,0
|
|
20241007,173400,9353598950,38500,38500,38500,38500,0
|
|
20241007,173300,9353598950,38500,38500,38500,38500,0
|
|
20241007,173200,9353598950,38500,38500,38500,38500,0
|
|
20241007,173100,9353598950,38500,38500,38500,38500,0
|
|
20241007,173000,9353598950,38500,38500,38500,38500,0
|
|
20241007,172900,9353598950,38500,38500,38500,38500,0
|
|
20241007,172800,9353598950,38500,38500,38500,38500,0
|
|
20241007,172700,9353598950,38500,38500,38500,38500,0
|
|
20241007,172600,9353598950,38500,38500,38500,38500,0
|
|
20241007,172500,9353598950,38500,38500,38500,38500,0
|
|
20241007,172400,9353598950,38500,38500,38500,38500,0
|
|
20241007,172300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,172200,9353598950,38500,38500,38500,38500,0
|
|
20241007,172100,9353598950,38500,38500,38500,38500,0
|
|
20241007,172000,9353598950,38500,38500,38500,38500,0
|
|
20241007,171900,9353598950,38500,38500,38500,38500,0
|
|
20241007,171800,9353598950,38500,38500,38500,38500,0
|
|
20241007,171700,9353598950,38500,38500,38500,38500,0
|
|
20241007,171600,9353598950,38500,38500,38500,38500,0
|
|
20241007,171500,9353598950,38500,38500,38500,38500,0
|
|
20241007,171400,9353598950,38500,38500,38500,38500,0
|
|
20241007,171300,9353598950,38500,38500,38500,38500,0
|
|
20241007,171200,9353598950,38500,38500,38500,38500,0
|
|
20241007,171100,9353598950,38500,38500,38500,38500,0
|
|
20241007,171000,9353598950,38500,38500,38500,38500,0
|
|
20241007,170900,9353598950,38500,38500,38500,38500,0
|
|
20241007,170800,9353598950,38500,38500,38500,38500,0
|
|
20241007,170700,9353598950,38500,38500,38500,38500,0
|
|
20241007,170600,9353598950,38500,38500,38500,38500,0
|
|
20241007,170500,9353598950,38500,38500,38500,38500,0
|
|
20241007,170400,9353598950,38500,38500,38500,38500,0
|
|
20241007,170300,9353598950,38500,38500,38500,38500,0
|
|
20241007,170200,9353598950,38500,38500,38500,38500,0
|
|
20241007,170100,9353598950,38500,38500,38500,38500,0
|
|
20241007,170000,9353598950,38500,38500,38500,38500,0
|
|
20241007,165900,9353598950,38500,38500,38500,38500,0
|
|
20241007,165800,9353598950,38500,38500,38500,38500,0
|
|
20241007,165700,9353598950,38500,38500,38500,38500,0
|
|
20241007,165600,9353598950,38500,38500,38500,38500,0
|
|
20241007,165500,9353598950,38500,38500,38500,38500,0
|
|
20241007,165400,9353598950,38500,38500,38500,38500,0
|
|
20241007,165300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,165200,9353598950,38500,38500,38500,38500,0
|
|
20241007,165100,9353598950,38500,38500,38500,38500,0
|
|
20241007,165000,9353598950,38500,38500,38500,38500,0
|
|
20241007,164900,9353598950,38500,38500,38500,38500,0
|
|
20241007,164800,9353598950,38500,38500,38500,38500,0
|
|
20241007,164700,9353598950,38500,38500,38500,38500,0
|
|
20241007,164600,9353598950,38500,38500,38500,38500,0
|
|
20241007,164500,9353598950,38500,38500,38500,38500,0
|
|
20241007,164400,9353598950,38500,38500,38500,38500,0
|
|
20241007,164300,9353598950,38500,38500,38500,38500,0
|
|
20241007,164200,9353598950,38500,38500,38500,38500,0
|
|
20241007,164100,9353598950,38500,38500,38500,38500,0
|
|
20241007,164000,9353598950,38500,38500,38500,38500,0
|
|
20241007,163900,9353598950,38500,38500,38500,38500,0
|
|
20241007,163800,9353598950,38500,38500,38500,38500,0
|
|
20241007,163700,9353598950,38500,38500,38500,38500,0
|
|
20241007,163600,9353598950,38500,38500,38500,38500,0
|
|
20241007,163500,9353598950,38500,38500,38500,38500,0
|
|
20241007,163400,9353598950,38500,38500,38500,38500,0
|
|
20241007,163300,9353598950,38500,38500,38500,38500,0
|
|
20241007,163200,9353598950,38500,38500,38500,38500,0
|
|
20241007,163100,9353598950,38500,38500,38500,38500,0
|
|
20241007,163000,9353598950,38500,38500,38500,38500,0
|
|
20241007,162900,9353598950,38500,38500,38500,38500,0
|
|
20241007,162800,9353598950,38500,38500,38500,38500,0
|
|
20241007,162700,9353598950,38500,38500,38500,38500,0
|
|
20241007,162600,9353598950,38500,38500,38500,38500,0
|
|
20241007,162500,9353598950,38500,38500,38500,38500,0
|
|
20241007,162400,9353598950,38500,38500,38500,38500,0
|
|
20241007,162300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,162200,9353598950,38500,38500,38500,38500,0
|
|
20241007,162100,9353598950,38500,38500,38500,38500,0
|
|
20241007,162000,9353598950,38500,38500,38500,38500,0
|
|
20241007,161900,9353598950,38500,38500,38500,38500,0
|
|
20241007,161800,9353598950,38500,38500,38500,38500,0
|
|
20241007,161700,9353598950,38500,38500,38500,38500,0
|
|
20241007,161600,9353598950,38500,38500,38500,38500,0
|
|
20241007,161500,9353598950,38500,38500,38500,38500,0
|
|
20241007,161400,9353598950,38500,38500,38500,38500,0
|
|
20241007,161300,9353598950,38500,38500,38500,38500,0
|
|
20241007,161200,9353598950,38500,38500,38500,38500,0
|
|
20241007,161100,9353598950,38500,38500,38500,38500,0
|
|
20241007,161000,9353598950,38500,38500,38500,38500,0
|
|
20241007,160900,9353598950,38500,38500,38500,38500,0
|
|
20241007,160800,9353598950,38500,38500,38500,38500,0
|
|
20241007,160700,9353598950,38500,38500,38500,38500,0
|
|
20241007,160600,9353598950,38500,38500,38500,38500,0
|
|
20241007,160500,9353598950,38500,38500,38500,38500,0
|
|
20241007,160400,9353598950,38500,38500,38500,38500,0
|
|
20241007,160300,9353598950,38500,38500,38500,38500,0
|
|
20241007,160200,9353598950,38500,38500,38500,38500,0
|
|
20241007,160100,9353598950,38500,38500,38500,38500,0
|
|
20241007,160000,9353598950,38500,38500,38500,38500,0
|
|
20241007,155900,9353598950,38500,38500,38500,38500,0
|
|
20241007,155800,9353598950,38500,38500,38500,38500,0
|
|
20241007,155700,9353598950,38500,38500,38500,38500,0
|
|
20241007,155600,9353598950,38500,38500,38500,38500,0
|
|
20241007,155500,9353598950,38500,38500,38500,38500,0
|
|
20241007,155400,9353598950,38500,38500,38500,38500,0
|
|
20241007,155300,9353598950,38500,38500,38500,38500,5428
|
|
20241007,155200,9353598950,38500,38500,38500,38500,0
|
|
20241007,155100,9353598950,38500,38500,38500,38500,0
|
|
20241007,155000,9353598950,38500,38500,38500,38500,0
|
|
20241007,154900,9353598950,38500,38500,38500,38500,0
|
|
20241007,154800,9353598950,38500,38500,38500,38500,0
|
|
20241007,154700,9353598950,38500,38500,38500,38500,0
|
|
20241007,154600,9353598950,38500,38500,38500,38500,0
|
|
20241007,154500,9353598950,38500,38500,38500,38500,0
|
|
20241007,154400,9353598950,38500,38500,38500,38500,0
|
|
20241007,154300,9353598950,38500,38500,38500,38500,0
|
|
20241007,154200,9353598950,38500,38500,38500,38500,0
|
|
20241007,154100,9353598950,38500,38500,38500,38500,0
|
|
20241007,154000,9353598950,38500,38500,38500,38500,0
|
|
20241007,153900,9353598950,38500,38500,38500,38500,0
|
|
20241007,153800,9353598950,38500,38500,38500,38500,0
|
|
20241007,153700,9353598950,38500,38500,38500,38500,0
|
|
20241007,153600,9353598950,38500,38500,38500,38500,0
|
|
20241007,153500,9353598950,38500,38500,38500,38500,0
|
|
20241007,153400,9353598950,38500,38500,38500,38500,0
|
|
20241007,153300,9353598950,38500,38500,38500,38500,0
|
|
20241007,153200,9353598950,38500,38500,38500,38500,0
|
|
20241007,153100,9353598950,38500,38500,38500,38500,0
|
|
20241007,153000,9353598950,38500,38500,38500,38500,5428
|
|
20241007,152900,9144620950,38450,38450,38450,38450,0
|
|
20241007,152800,9144620950,38450,38450,38450,38450,0
|
|
20241007,152700,9144620950,38450,38450,38450,38450,0
|
|
20241007,152600,9144620950,38450,38450,38450,38450,0
|
|
20241007,152500,9144620950,38450,38450,38450,38450,0
|
|
20241007,152400,9144620950,38450,38450,38450,38450,0
|
|
20241007,152300,9144620950,38450,38450,38450,38450,0
|
|
20241007,152200,9144620950,38450,38450,38450,38450,0
|
|
20241007,152100,9144620950,38450,38450,38450,38450,0
|
|
20241007,152000,9144620950,38450,38450,38450,38450,0
|
|
20241007,151900,9144620950,38450,38400,38500,38400,1170
|
|
20241007,151800,9099683000,38400,38450,38500,38400,682
|
|
20241007,151700,9073455350,38500,38500,38500,38450,1228
|
|
20241007,151600,9026222350,38450,38450,38500,38450,503
|
|
20241007,151500,9006880650,38400,38400,38450,38350,200
|
|
20241007,151400,8999200700,38400,38350,38400,38350,678
|
|
20241007,151300,8973198600,38350,38350,38400,38350,132
|
|
20241007,151200,8968135750,38400,38400,38400,38400,19
|
|
20241007,151100,8967406150,38400,38350,38450,38350,20
|
|
20241007,151000,8966638700,38400,38400,38400,38300,184
|
|
20241007,150900,8959584300,38500,38550,38550,38400,2022
|
|
20241007,150800,8881838100,38500,38350,38500,38350,388
|
|
20241007,150700,8866905200,38300,38450,38500,38300,758
|
|
20241007,150600,8837800600,38400,38350,38500,38350,345
|
|
20241007,150500,8824545150,38300,38350,38400,38300,828
|
|
20241007,150400,8792751050,38350,38350,38350,38350,121
|
|
20241007,150300,8788110700,38300,38250,38300,38250,57
|
|
20241007,150200,8785929450,38350,38300,38350,38250,364
|
|
20241007,150100,8771979750,38300,38250,38300,38250,156
|
|
20241007,150000,8766005200,38200,38400,38400,38200,1312
|
|
20241007,145900,8715756100,38350,38350,38400,38300,284
|
|
20241007,145800,8704863950,38350,38350,38350,38300,93
|
|
20241007,145700,8701297900,38300,38300,38300,38300,151
|
|
20241007,145600,8695514600,38300,38250,38300,38250,55
|
|
20241007,145500,8693410500,38250,38250,38350,38250,352
|
|
20241007,145400,8679942700,38250,38400,38400,38250,962
|
|
20241007,145300,8643126950,38400,38350,38450,38350,628
|
|
20241007,145200,8619042600,38400,38450,38450,38350,129
|
|
20241007,145100,8614088650,38450,38600,38600,38450,61
|
|
20241007,145000,8611740350,38550,38550,38600,38500,553
|
|
20241007,144900,8590400150,38550,38550,38550,38400,100
|
|
20241007,144800,8586545600,38600,38400,38600,38400,1123
|
|
20241007,144700,8543265100,38500,38350,38500,38350,657
|
|
20241007,144600,8518011250,38350,38400,38400,38350,105
|
|
20241007,144500,8513979400,38400,38300,38400,38300,297
|
|
20241007,144400,8502589150,38300,38250,38300,38250,492
|
|
20241007,144300,8483768850,38250,38200,38250,38200,554
|
|
20241007,144200,8462595650,38200,38300,38300,38200,450
|
|
20241007,144100,8445395150,38300,38300,38300,38250,371
|
|
20241007,144000,8431198950,38350,38300,38350,38300,297
|
|
20241007,143900,8419819350,38300,38300,38350,38300,166
|
|
20241007,143800,8413461400,38300,38350,38450,38250,165
|
|
20241007,143700,8407140250,38350,38450,38450,38300,1542
|
|
20241007,143600,8347950650,38450,38450,38500,38400,463
|
|
20241007,143500,8330161650,38450,38450,38550,38450,1926
|
|
20241007,143400,8256060200,38450,38750,38750,38450,962
|
|
20241007,143300,8218950050,38750,38600,38800,38550,1645
|
|
20241007,143200,8155244500,38500,38450,38650,38450,3900
|
|
20241007,143100,8005021250,38500,38450,38500,38450,1090
|
|
20241007,143000,7963056650,38500,38400,38500,38400,1128
|
|
20241007,142900,7919663350,38400,38150,38450,38150,8726
|
|
20241007,142800,7585186550,38200,38150,38200,38150,93
|
|
20241007,142700,7581635550,38150,38200,38200,38150,165
|
|
20241007,142600,7575334850,38200,38000,38200,37900,2387
|
|
20241007,142500,7484397950,38050,37950,38050,37950,240
|
|
20241007,142400,7475275800,37950,37950,37950,37950,1
|
|
20241007,142300,7475237850,37950,37950,37950,37950,1
|
|
20241007,142200,7475199900,37950,38000,38000,37950,138
|
|
20241007,142100,7469956650,38000,37900,38050,37900,2527
|
|
20241007,142000,7373995450,37850,37950,37950,37850,28
|
|
20241007,141900,7372934750,37950,37900,37950,37900,24
|
|
20241007,141800,7372024650,37900,37900,37900,37850,669
|
|
20241007,141700,7346676950,37900,37850,37900,37850,665
|
|
20241007,141600,7321478500,37800,37850,37850,37800,56
|
|
20241007,141500,7319359400,37850,37850,37850,37750,472
|
|
20241007,141400,7301504350,37850,37850,37850,37800,76
|
|
20241007,141300,7298630700,37800,37800,37800,37800,205
|
|
20241007,141200,7290881700,37750,37750,37750,37750,20
|
|
20241007,141100,7290126700,37750,37750,37750,37750,1
|
|
20241007,141000,7290088950,37900,37750,37900,37750,2
|
|
20241007,140900,7290013300,37750,37800,37800,37750,211
|
|
20241007,140800,7282039250,37800,37850,37850,37800,296
|
|
20241007,140700,7270845650,37800,37800,37800,37800,1
|
|
20241007,140600,7270807850,37800,37800,37800,37800,0
|
|
20241007,140500,7270807850,37800,37800,37800,37800,12
|
|
20241007,140400,7270354250,37800,37800,37800,37800,5
|
|
20241007,140300,7270165250,37800,37800,37850,37800,61
|
|
20241007,140200,7267857900,37800,37800,37800,37800,5
|
|
20241007,140100,7267668900,37800,37800,37850,37800,625
|
|
20241007,140000,7244043650,37800,37800,37800,37800,130
|
|
20241007,135900,7239129650,37800,37800,37800,37800,35
|
|
20241007,135800,7237806650,37800,37750,37800,37750,3182
|
|
20241007,135700,7117544600,37700,37700,37700,37700,26
|
|
20241007,135600,7116564400,37700,37650,37700,37650,345
|
|
20241007,135500,7103558000,37650,37650,37650,37650,339
|
|
20241007,135400,7090794650,37650,37650,37650,37650,50
|
|
20241007,135300,7088912150,37700,37700,37700,37700,15
|
|
20241007,135200,7088346650,37650,37700,37700,37650,16
|
|
20241007,135100,7087744150,37650,37650,37650,37650,3
|
|
20241007,135000,7087631200,37700,37800,37800,37700,1648
|
|
20241007,134900,7025343450,37700,37700,37750,37700,461
|
|
20241007,134800,7007942700,37700,37700,37700,37700,0
|
|
20241007,134700,7007942700,37700,37700,37700,37700,1
|
|
20241007,134600,7007905000,37700,37700,37750,37700,30
|
|
20241007,134500,7006773950,37650,37600,37700,37600,157
|
|
20241007,134400,7000864750,37600,37600,37600,37600,183
|
|
20241007,134300,6993983950,37600,37600,37600,37600,202
|
|
20241007,134200,6986388750,37600,37600,37600,37600,67
|
|
20241007,134100,6983869550,37600,37700,37700,37600,104
|
|
20241007,134000,6979949150,37600,37650,37650,37600,254
|
|
20241007,133900,6970389100,37650,37650,37650,37650,460
|
|
20241007,133800,6953070100,37650,37700,37700,37650,167
|
|
20241007,133700,6946781950,37650,37700,37700,37650,16
|
|
20241007,133600,6946178900,37650,37700,37700,37650,1229
|
|
20241007,133500,6899873800,37750,37700,37750,37700,25
|
|
20241007,133400,6898931150,37700,37700,37700,37700,180
|
|
20241007,133300,6892145150,37700,37700,37750,37700,186
|
|
20241007,133200,6885127300,37700,37750,37750,37700,502
|
|
20241007,133100,6866176850,37750,37750,37750,37750,124
|
|
20241007,133000,6861495850,37800,37800,37800,37800,3
|
|
20241007,132900,6861382450,37750,37750,37750,37750,186
|
|
20241007,132800,6854360950,37750,37700,37750,37700,199
|
|
20241007,132700,6846850300,37700,37750,37800,37700,604
|
|
20241007,132600,6824028300,37700,37750,37750,37700,324
|
|
20241007,132500,6811811000,37700,37700,37700,37700,7
|
|
20241007,132400,6811547100,37700,37700,37700,37700,12
|
|
20241007,132300,6811094700,37700,37750,37750,37700,544
|
|
20241007,132200,6790560700,37800,37800,37800,37800,362
|
|
20241007,132100,6776877100,37800,37800,37800,37800,8
|
|
20241007,132000,6776574700,37800,37850,37850,37800,252
|
|
20241007,131900,6767041650,37850,37900,37900,37850,2
|
|
20241007,131800,6766965900,37850,37850,37850,37850,41
|
|
20241007,131700,6765414050,37800,37850,37850,37800,18
|
|
20241007,131600,6764733000,37750,37700,37900,37700,2117
|
|
20241007,131500,6684636700,37700,37750,37750,37700,197
|
|
20241007,131400,6677200200,37750,37750,37750,37750,0
|
|
20241007,131300,6677200200,37750,37750,37750,37750,190
|
|
20241007,131200,6670027700,37750,37700,37750,37700,241
|
|
20241007,131100,6660941750,37700,37750,37750,37700,134
|
|
20241007,131000,6655889900,37700,37700,37700,37700,27
|
|
20241007,130900,6654872000,37700,37600,37700,37600,319
|
|
20241007,130800,6642876900,37600,37600,37600,37600,20
|
|
20241007,130700,6642124900,37600,37600,37600,37550,120
|
|
20241007,130600,6637614700,37600,37600,37600,37600,90
|
|
20241007,130500,6634230700,37550,37600,37600,37550,911
|
|
20241007,130400,6600008150,37650,37750,37750,37650,2
|
|
20241007,130300,6599932750,37800,37750,37800,37750,82
|
|
20241007,130200,6596836700,37800,37600,37800,37600,377
|
|
20241007,130100,6582660500,37600,37700,37800,37600,331
|
|
20241007,130000,6570193750,37650,37800,37800,37650,392
|
|
20241007,125900,6555434000,37650,37700,37800,37650,824
|
|
20241007,125800,6524379300,37700,37700,37700,37700,0
|
|
20241007,125700,6524379300,37700,37750,37750,37700,6
|
|
20241007,125600,6524153050,37700,37800,37800,37700,704
|
|
20241007,125500,6497569350,37850,37900,37900,37850,29
|
|
20241007,125400,6496471650,37850,37850,37850,37850,3
|
|
20241007,125300,6496358100,37800,37850,37850,37800,4
|
|
20241007,125200,6496206800,37850,37850,37900,37850,438
|
|
20241007,125100,6479617950,37850,37850,37900,37850,83
|
|
20241007,125000,6476476250,37850,37900,37900,37850,125
|
|
20241007,124900,6471739050,37900,37850,37900,37850,99
|
|
20241007,124800,6467987350,37850,37850,37850,37850,89
|
|
20241007,124700,6464618700,37850,37850,37850,37850,41
|
|
20241007,124600,6463066850,37850,37850,37850,37800,170
|
|
20241007,124500,6456640350,37850,37850,37850,37850,11
|
|
20241007,124400,6456224000,37850,37850,37850,37850,63
|
|
20241007,124300,6453839450,37850,37800,37850,37800,268
|
|
20241007,124200,6443709000,37800,37800,37800,37800,0
|
|
20241007,124100,6443709000,37800,37800,37800,37800,62
|
|
20241007,124000,6441365400,37800,37900,37900,37750,165
|
|
20241007,123900,6435131750,37900,37900,37900,37900,11
|
|
20241007,123800,6434714850,37800,37900,37900,37800,304
|
|
20241007,123700,6423220800,37900,37850,37900,37850,73
|
|
20241007,123600,6420456900,37900,37800,37900,37800,50
|
|
20241007,123500,6418562600,37950,37950,37950,37950,48
|
|
20241007,123400,6416741000,37950,37900,37950,37900,26
|
|
20241007,123300,6415754650,37900,37800,37900,37800,104
|
|
20241007,123200,6411815550,37800,37900,37900,37800,104
|
|
20241007,123100,6407874050,37850,37850,37850,37850,102
|
|
20241007,123000,6404013350,37850,37850,37850,37850,6
|
|
20241007,122900,6403786250,37700,37700,37700,37700,121
|
|
20241007,122800,6399224550,37700,37700,37700,37700,1
|
|
20241007,122700,6399186850,37700,37700,37850,37700,54
|
|
20241007,122600,6397150450,37700,37800,37800,37700,74
|
|
20241007,122500,6394355650,37700,37750,37750,37700,1321
|
|
20241007,122400,6344534350,37750,37800,37800,37750,641
|
|
20241007,122300,6320331600,37750,37750,37750,37750,10
|
|
20241007,122200,6319954100,37750,37750,37750,37750,13
|
|
20241007,122100,6319463350,37750,37750,37750,37750,0
|
|
20241007,122000,6319463350,37750,37750,37750,37750,0
|
|
20241007,121900,6319463350,37750,37800,37800,37750,35
|
|
20241007,121800,6318141350,37800,37850,37850,37800,64
|
|
20241007,121700,6315721950,37800,37800,37850,37800,186
|
|
20241007,121600,6308690650,37800,37800,37800,37800,3
|
|
20241007,121500,6308577250,37850,37850,37850,37850,1
|
|
20241007,121400,6308539400,37800,37800,37800,37800,19
|
|
20241007,121300,6307821200,37800,37800,37800,37800,162
|
|
20241007,121200,6301697600,37800,37800,37800,37800,258
|
|
20241007,121100,6291945200,37800,37850,37850,37800,26
|
|
20241007,121000,6290961500,37850,37800,37850,37800,190
|
|
20241007,120900,6283778850,37800,37900,37900,37800,1246
|
|
20241007,120800,6236604800,37850,37850,37900,37850,160
|
|
20241007,120700,6230546000,37900,37900,37900,37900,1
|
|
20241007,120600,6230508100,37900,38000,38000,37900,176
|
|
20241007,120500,6223832100,38000,37950,38000,37950,53
|
|
20241007,120400,6221818200,37950,37950,37950,37950,98
|
|
20241007,120300,6218099100,37950,37850,37950,37850,20
|
|
20241007,120200,6217340200,37850,37850,37850,37850,30
|
|
20241007,120100,6216204700,37850,37850,37850,37850,112
|
|
20241007,120000,6211965500,37850,37850,37900,37850,731
|
|
20241007,115900,6184297100,37850,37950,37950,37850,201
|
|
20241007,115800,6176670500,38000,38050,38050,38000,229
|
|
20241007,115700,6167968450,38050,38050,38050,38050,111
|
|
20241007,115600,6163744900,38050,38050,38050,38050,3
|
|
20241007,115500,6163630750,38100,38100,38100,38100,24
|
|
20241007,115400,6162716350,38050,38050,38050,38050,10
|
|
20241007,115300,6162335850,38050,38050,38050,38050,4
|
|
20241007,115200,6162183650,38050,38000,38050,38000,422
|
|
20241007,115100,6146146650,38000,37950,38000,37950,50
|
|
20241007,115000,6144248900,37950,37850,37950,37850,19
|
|
20241007,114900,6143528350,37850,37850,37900,37850,427
|
|
20241007,114800,6127366250,37850,37950,37950,37850,166
|
|
20241007,114700,6121076500,37950,37900,38000,37900,93
|
|
20241007,114600,6117544750,37950,37900,37950,37900,154
|
|
20241007,114500,6111702100,37850,37850,37850,37850,66
|
|
20241007,114400,6109204000,37850,37900,37950,37850,1153
|
|
20241007,114300,6065556350,37950,37850,37950,37850,99
|
|
20241007,114200,6061808600,37850,37850,37850,37850,210
|
|
20241007,114100,6053860100,37850,37850,37850,37850,142
|
|
20241007,114000,6048485400,37850,38000,38000,37850,571
|
|
20241007,113900,6026842350,38050,38050,38100,38050,17
|
|
20241007,113800,6026195400,38050,38100,38100,38000,968
|
|
20241007,113700,5989397000,38100,38150,38200,38100,83
|
|
20241007,113600,5986228700,38200,38050,38200,38050,1436
|
|
20241007,113500,5931467550,38000,38000,38000,38000,154
|
|
20241007,113400,5925615550,38000,38000,38000,38000,49
|
|
20241007,113300,5923753550,38000,38000,38000,38000,407
|
|
20241007,113200,5908287550,38050,38050,38050,38050,258
|
|
20241007,113100,5898470650,38050,38050,38050,38050,252
|
|
20241007,113000,5888882050,38050,38000,38100,38000,110
|
|
20241007,112900,5884696700,38000,38000,38000,38000,508
|
|
20241007,112800,5865392700,38000,38100,38150,38000,965
|
|
20241007,112700,5828665000,38100,38250,38250,38100,350
|
|
20241007,112600,5815306450,38250,38200,38250,38200,65
|
|
20241007,112500,5812822900,38250,38250,38300,38150,465
|
|
20241007,112400,5795048700,38250,38300,38300,38200,588
|
|
20241007,112300,5772547500,38250,38250,38300,38200,365
|
|
20241007,112200,5758586200,38250,38200,38250,38200,1420
|
|
20241007,112100,5704325250,38150,38200,38200,38150,629
|
|
20241007,112000,5680307450,38200,38100,38200,38100,301
|
|
20241007,111900,5668818700,38100,38150,38150,38100,205
|
|
20241007,111800,5661000750,38100,38100,38150,38100,582
|
|
20241007,111700,5638820900,38100,38000,38100,38000,278
|
|
20241007,111600,5628246800,38000,38000,38000,38000,315
|
|
20241007,111500,5616276800,37950,38000,38000,37800,1119
|
|
20241007,111400,5573854450,38000,38050,38050,38000,86
|
|
20241007,111300,5570584100,38050,38100,38100,38000,148
|
|
20241007,111200,5564952300,38100,38150,38200,38100,2188
|
|
20241007,111100,5481521050,38100,38050,38100,38050,1404
|
|
20241007,111000,5428034600,38050,38050,38050,38000,191
|
|
20241007,110900,5420767300,38000,38000,38000,38000,3218
|
|
20241007,110800,5298483300,38000,38000,38000,37950,888
|
|
20241007,110700,5264740300,38000,37950,38000,37950,375
|
|
20241007,110600,5250493300,37950,37950,37950,37950,520
|
|
20241007,110500,5230759300,37900,37950,37950,37900,946
|
|
20241007,110400,5194873850,37950,37900,38000,37900,2775
|
|
20241007,110300,5089576050,37900,37900,37950,37900,229
|
|
20241007,110200,5080885950,37950,37950,37950,37950,42
|
|
20241007,110100,5079292050,37950,37900,37950,37900,829
|
|
20241007,110000,5047866350,37900,37850,37900,37800,1418
|
|
20241007,105900,4994167800,37850,37800,37850,37800,178
|
|
20241007,105800,4987436250,37800,37800,37800,37800,112
|
|
20241007,105700,4983202650,37850,37850,37850,37850,29
|
|
20241007,105600,4982105000,37900,37800,37900,37800,364
|
|
20241007,105500,4968344700,37750,37700,37750,37700,248
|
|
20241007,105400,4958984350,37750,37750,37750,37750,19
|
|
20241007,105300,4958267100,37750,37800,37800,37750,364
|
|
20241007,105200,4944525950,37750,37800,37800,37750,46
|
|
20241007,105100,4942788050,37800,37800,37900,37800,70
|
|
20241007,105000,4940141550,37800,37750,37800,37700,275
|
|
20241007,104900,4929762500,37900,37900,37900,37900,3
|
|
20241007,104800,4929648800,37900,37900,37900,37850,47
|
|
20241007,104700,4927867650,37900,37850,37900,37800,884
|
|
20241007,104600,4894389700,37900,37950,37950,37900,201
|
|
20241007,104500,4886762150,37950,37850,37950,37800,881
|
|
20241007,104400,4853383550,37900,37850,37900,37850,567
|
|
20241007,104300,4831922300,37850,37800,37900,37800,76
|
|
20241007,104200,4829047300,37800,37850,37850,37800,278
|
|
20241007,104100,4818525650,37900,37900,37900,37900,16
|
|
20241007,104000,4817919250,37900,37900,37900,37850,154
|
|
20241007,103900,4812082750,37900,37900,37900,37850,634
|
|
20241007,103800,4788056000,37900,37800,37900,37800,463
|
|
20241007,103700,4770511250,37800,37800,37900,37800,270
|
|
20241007,103600,4760293700,37800,37800,37800,37800,1099
|
|
20241007,103500,4718751500,37800,37800,37800,37800,107
|
|
20241007,103400,4714706900,37800,37800,37800,37700,126
|
|
20241007,103300,4709945100,37800,37600,37800,37600,745
|
|
20241007,103200,4681846350,37700,37650,37700,37650,233
|
|
20241007,103100,4673063650,37650,37650,37650,37650,5
|
|
20241007,103000,4672875400,37650,37650,37650,37600,138
|
|
20241007,102900,4667682300,37750,37700,37750,37650,123
|
|
20241007,102800,4663045650,37750,37700,37750,37700,523
|
|
20241007,102700,4643327800,37600,37650,37650,37600,66
|
|
20241007,102600,4640844500,37600,37650,37650,37600,203
|
|
20241007,102500,4633202750,37650,37650,37650,37650,130
|
|
20241007,102400,4628308250,37600,37600,37650,37600,285
|
|
20241007,102300,4617592200,37650,37650,37650,37600,211
|
|
20241007,102200,4609648350,37650,37700,37700,37650,41
|
|
20241007,102100,4608102700,37650,37800,37800,37650,366
|
|
20241007,102000,4594321050,37800,37750,37800,37650,1894
|
|
20241007,101900,4522749750,37750,37650,37750,37650,243
|
|
20241007,101800,4513585850,37650,37600,37700,37600,1962
|
|
20241007,101700,4439708450,37500,37500,37500,37500,6
|
|
20241007,101600,4439483450,37450,37550,37550,37450,2008
|
|
20241007,101500,4364267300,37550,37600,37600,37550,90
|
|
20241007,101400,4360885050,37650,37600,37650,37600,93
|
|
20241007,101300,4357387950,37550,37600,37600,37550,407
|
|
20241007,101200,4342084950,37550,37600,37600,37550,53
|
|
20241007,101100,4340092950,37550,37550,37650,37550,29
|
|
20241007,101000,4339003900,37550,37550,37550,37550,0
|
|
20241007,100900,4339003900,37550,37550,37550,37550,5
|
|
20241007,100800,4338816150,37700,37550,37700,37550,56
|
|
20241007,100700,4336708450,37600,37600,37650,37500,139
|
|
20241007,100600,4331483750,37600,37600,37600,37600,11
|
|
20241007,100500,4331070150,37600,37450,37600,37350,776
|
|
20241007,100400,4302006000,37450,37450,37550,37450,40
|
|
20241007,100300,4300507000,37500,37450,37500,37450,248
|
|
20241007,100200,4291207350,37450,37500,37500,37450,101
|
|
20241007,100100,4287424300,37500,37500,37500,37450,322
|
|
20241007,100000,4275351850,37500,37550,37600,37500,124
|
|
20241007,095900,4270699100,37550,37500,37550,37500,24
|
|
20241007,095800,4269799050,37500,37500,37550,37450,129
|
|
20241007,095700,4264962950,37500,37450,37550,37450,141
|
|
20241007,095600,4259681200,37450,37500,37550,37450,971
|
|
20241007,095500,4223271450,37500,37750,37750,37500,750
|
|
20241007,095400,4195057950,37750,37900,37900,37700,3505
|
|
20241007,095300,4062503750,37900,37700,37900,37700,2019
|
|
20241007,095200,3986101650,37700,37650,37750,37600,407
|
|
20241007,095100,3970779200,37650,37650,37700,37600,670
|
|
20241007,095000,3945528700,37550,37450,37600,37450,829
|
|
20241007,094900,3914390150,37550,37450,37550,37450,159
|
|
20241007,094800,3908434200,37500,37550,37550,37500,367
|
|
20241007,094700,3894667650,37550,37450,37550,37450,263
|
|
20241007,094600,3884802350,37500,37500,37500,37450,409
|
|
20241007,094500,3869467700,37500,37350,37500,37300,551
|
|
20241007,094400,3848856450,37300,37350,37400,37300,1196
|
|
20241007,094300,3804213750,37350,37450,37450,37350,313
|
|
20241007,094200,3792511100,37400,37450,37450,37350,672
|
|
20241007,094100,3767364300,37450,37550,37550,37450,371
|
|
20241007,094000,3753448450,37550,37600,37600,37550,236
|
|
20241007,093900,3744585350,37600,37550,37650,37550,466
|
|
20241007,093800,3727062900,37600,37550,37600,37550,821
|
|
20241007,093700,3696223800,37550,37700,37700,37500,883
|
|
20241007,093600,3663035900,37750,37650,37800,37650,1132
|
|
20241007,093500,3620326450,37650,37750,38000,37650,1029
|
|
20241007,093400,3581480000,37900,38000,38150,37750,5905
|
|
20241007,093300,3356995700,38000,37900,38000,37900,7649
|
|
20241007,093200,3066535550,37900,37850,37900,37800,1014
|
|
20241007,093100,3028155250,37800,37850,37850,37750,657
|
|
20241007,093000,3003313450,37800,37850,37900,37750,1845
|
|
20241007,092900,2933495500,37850,37700,37850,37600,2437
|
|
20241007,092800,2841378750,37800,37500,37800,37400,5885
|
|
20241007,092700,2619934550,37500,37400,37500,37350,436
|
|
20241007,092600,2603624200,37400,37400,37450,37350,788
|
|
20241007,092500,2574165950,37450,37600,37600,37400,1268
|
|
20241007,092400,2526642500,37650,37600,37650,37600,1531
|
|
20241007,092300,2469017950,37650,37450,37650,37400,2154
|
|
20241007,092200,2388172950,37400,37400,37450,37350,1867
|
|
20241007,092100,2318344400,37400,37350,37400,37350,1268
|
|
20241007,092000,2270925400,37400,37400,37400,37350,215
|
|
20241007,091900,2262892300,37400,37350,37400,37300,358
|
|
20241007,091800,2249522800,37350,37350,37350,37350,271
|
|
20241007,091700,2239400950,37300,37300,37400,37250,1481
|
|
20241007,091600,2184163000,37300,37200,37400,37150,3060
|
|
20241007,091500,2070258550,37200,37200,37200,37150,205
|
|
20241007,091400,2062635300,37200,37050,37250,37050,2594
|
|
20241007,091300,1966236900,36950,36900,37000,36850,379
|
|
20241007,091200,1952227250,36900,37100,37150,36850,1312
|
|
20241007,091100,1903670100,37100,37150,37200,37100,555
|
|
20241007,091000,1883065500,37150,37000,37200,37000,2828
|
|
20241007,090900,1778283300,37000,36850,37000,36800,2972
|
|
20241007,090800,1668611850,36850,37000,37000,36850,501
|
|
20241007,090700,1650121150,37000,37050,37100,36950,3313
|
|
20241007,090600,1527506000,37000,37050,37100,37000,1302
|
|
20241007,090500,1479249800,37050,37300,37400,37000,5324
|
|
20241007,090400,1281504300,37300,37300,37400,37150,1329
|
|
20241007,090300,1231988600,37300,37100,37350,37000,2145
|
|
20241007,090200,1152306900,37050,36950,37200,36600,3857
|
|
20241007,090100,1009933000,36800,37250,37700,36750,16424
|
|
20241007,090000,397607350,37200,37000,37200,36850,10717
|