777 lines
42 KiB
CSV
777 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,215300,32618437100,43200,43200,43200,43200,0
|
|
20241007,215200,32618437100,43200,43200,43200,43200,0
|
|
20241007,215100,32618437100,43200,43200,43200,43200,0
|
|
20241007,215000,32618437100,43200,43200,43200,43200,0
|
|
20241007,214900,32618437100,43200,43200,43200,43200,0
|
|
20241007,214800,32618437100,43200,43200,43200,43200,0
|
|
20241007,214700,32618437100,43200,43200,43200,43200,0
|
|
20241007,214600,32618437100,43200,43200,43200,43200,0
|
|
20241007,214500,32618437100,43200,43200,43200,43200,0
|
|
20241007,214400,32618437100,43200,43200,43200,43200,0
|
|
20241007,214300,32618437100,43200,43200,43200,43200,0
|
|
20241007,214200,32618437100,43200,43200,43200,43200,0
|
|
20241007,214100,32618437100,43200,43200,43200,43200,0
|
|
20241007,214000,32618437100,43200,43200,43200,43200,0
|
|
20241007,213900,32618437100,43200,43200,43200,43200,0
|
|
20241007,213800,32618437100,43200,43200,43200,43200,0
|
|
20241007,213700,32618437100,43200,43200,43200,43200,0
|
|
20241007,213600,32618437100,43200,43200,43200,43200,0
|
|
20241007,213500,32618437100,43200,43200,43200,43200,0
|
|
20241007,213400,32618437100,43200,43200,43200,43200,0
|
|
20241007,213300,32618437100,43200,43200,43200,43200,0
|
|
20241007,213200,32618437100,43200,43200,43200,43200,0
|
|
20241007,213100,32618437100,43200,43200,43200,43200,0
|
|
20241007,213000,32618437100,43200,43200,43200,43200,0
|
|
20241007,212900,32618437100,43200,43200,43200,43200,0
|
|
20241007,212800,32618437100,43200,43200,43200,43200,0
|
|
20241007,212700,32618437100,43200,43200,43200,43200,0
|
|
20241007,212600,32618437100,43200,43200,43200,43200,0
|
|
20241007,212500,32618437100,43200,43200,43200,43200,0
|
|
20241007,212400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,212300,32618437100,43200,43200,43200,43200,0
|
|
20241007,212200,32618437100,43200,43200,43200,43200,0
|
|
20241007,212100,32618437100,43200,43200,43200,43200,0
|
|
20241007,212000,32618437100,43200,43200,43200,43200,0
|
|
20241007,211900,32618437100,43200,43200,43200,43200,0
|
|
20241007,211800,32618437100,43200,43200,43200,43200,0
|
|
20241007,211700,32618437100,43200,43200,43200,43200,0
|
|
20241007,211600,32618437100,43200,43200,43200,43200,0
|
|
20241007,211500,32618437100,43200,43200,43200,43200,0
|
|
20241007,211400,32618437100,43200,43200,43200,43200,0
|
|
20241007,211300,32618437100,43200,43200,43200,43200,0
|
|
20241007,211200,32618437100,43200,43200,43200,43200,0
|
|
20241007,211100,32618437100,43200,43200,43200,43200,0
|
|
20241007,211000,32618437100,43200,43200,43200,43200,0
|
|
20241007,210900,32618437100,43200,43200,43200,43200,0
|
|
20241007,210800,32618437100,43200,43200,43200,43200,0
|
|
20241007,210700,32618437100,43200,43200,43200,43200,0
|
|
20241007,210600,32618437100,43200,43200,43200,43200,0
|
|
20241007,210500,32618437100,43200,43200,43200,43200,0
|
|
20241007,210400,32618437100,43200,43200,43200,43200,0
|
|
20241007,210300,32618437100,43200,43200,43200,43200,0
|
|
20241007,210200,32618437100,43200,43200,43200,43200,0
|
|
20241007,210100,32618437100,43200,43200,43200,43200,0
|
|
20241007,210000,32618437100,43200,43200,43200,43200,0
|
|
20241007,205900,32618437100,43200,43200,43200,43200,0
|
|
20241007,205800,32618437100,43200,43200,43200,43200,0
|
|
20241007,205700,32618437100,43200,43200,43200,43200,0
|
|
20241007,205600,32618437100,43200,43200,43200,43200,0
|
|
20241007,205500,32618437100,43200,43200,43200,43200,0
|
|
20241007,205400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,205300,32618437100,43200,43200,43200,43200,0
|
|
20241007,205200,32618437100,43200,43200,43200,43200,0
|
|
20241007,205100,32618437100,43200,43200,43200,43200,0
|
|
20241007,205000,32618437100,43200,43200,43200,43200,0
|
|
20241007,204900,32618437100,43200,43200,43200,43200,0
|
|
20241007,204800,32618437100,43200,43200,43200,43200,0
|
|
20241007,204700,32618437100,43200,43200,43200,43200,0
|
|
20241007,204600,32618437100,43200,43200,43200,43200,0
|
|
20241007,204500,32618437100,43200,43200,43200,43200,0
|
|
20241007,204400,32618437100,43200,43200,43200,43200,0
|
|
20241007,204300,32618437100,43200,43200,43200,43200,0
|
|
20241007,204200,32618437100,43200,43200,43200,43200,0
|
|
20241007,204100,32618437100,43200,43200,43200,43200,0
|
|
20241007,204000,32618437100,43200,43200,43200,43200,0
|
|
20241007,203900,32618437100,43200,43200,43200,43200,0
|
|
20241007,203800,32618437100,43200,43200,43200,43200,0
|
|
20241007,203700,32618437100,43200,43200,43200,43200,0
|
|
20241007,203600,32618437100,43200,43200,43200,43200,0
|
|
20241007,203500,32618437100,43200,43200,43200,43200,0
|
|
20241007,203400,32618437100,43200,43200,43200,43200,0
|
|
20241007,203300,32618437100,43200,43200,43200,43200,0
|
|
20241007,203200,32618437100,43200,43200,43200,43200,0
|
|
20241007,203100,32618437100,43200,43200,43200,43200,0
|
|
20241007,203000,32618437100,43200,43200,43200,43200,0
|
|
20241007,202900,32618437100,43200,43200,43200,43200,0
|
|
20241007,202800,32618437100,43200,43200,43200,43200,0
|
|
20241007,202700,32618437100,43200,43200,43200,43200,0
|
|
20241007,202600,32618437100,43200,43200,43200,43200,0
|
|
20241007,202500,32618437100,43200,43200,43200,43200,0
|
|
20241007,202400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,202300,32618437100,43200,43200,43200,43200,0
|
|
20241007,202200,32618437100,43200,43200,43200,43200,0
|
|
20241007,202100,32618437100,43200,43200,43200,43200,0
|
|
20241007,202000,32618437100,43200,43200,43200,43200,0
|
|
20241007,201900,32618437100,43200,43200,43200,43200,0
|
|
20241007,201800,32618437100,43200,43200,43200,43200,0
|
|
20241007,201700,32618437100,43200,43200,43200,43200,0
|
|
20241007,201600,32618437100,43200,43200,43200,43200,0
|
|
20241007,201500,32618437100,43200,43200,43200,43200,0
|
|
20241007,201400,32618437100,43200,43200,43200,43200,0
|
|
20241007,201300,32618437100,43200,43200,43200,43200,0
|
|
20241007,201200,32618437100,43200,43200,43200,43200,0
|
|
20241007,201100,32618437100,43200,43200,43200,43200,0
|
|
20241007,201000,32618437100,43200,43200,43200,43200,0
|
|
20241007,200900,32618437100,43200,43200,43200,43200,0
|
|
20241007,200800,32618437100,43200,43200,43200,43200,0
|
|
20241007,200700,32618437100,43200,43200,43200,43200,0
|
|
20241007,200600,32618437100,43200,43200,43200,43200,0
|
|
20241007,200500,32618437100,43200,43200,43200,43200,0
|
|
20241007,200400,32618437100,43200,43200,43200,43200,0
|
|
20241007,200300,32618437100,43200,43200,43200,43200,0
|
|
20241007,200200,32618437100,43200,43200,43200,43200,0
|
|
20241007,200100,32618437100,43200,43200,43200,43200,0
|
|
20241007,200000,32618437100,43200,43200,43200,43200,0
|
|
20241007,195900,32618437100,43200,43200,43200,43200,0
|
|
20241007,195800,32618437100,43200,43200,43200,43200,0
|
|
20241007,195700,32618437100,43200,43200,43200,43200,0
|
|
20241007,195600,32618437100,43200,43200,43200,43200,0
|
|
20241007,195500,32618437100,43200,43200,43200,43200,0
|
|
20241007,195400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,195300,32618437100,43200,43200,43200,43200,0
|
|
20241007,195200,32618437100,43200,43200,43200,43200,0
|
|
20241007,195100,32618437100,43200,43200,43200,43200,0
|
|
20241007,195000,32618437100,43200,43200,43200,43200,0
|
|
20241007,194900,32618437100,43200,43200,43200,43200,0
|
|
20241007,194800,32618437100,43200,43200,43200,43200,0
|
|
20241007,194700,32618437100,43200,43200,43200,43200,0
|
|
20241007,194600,32618437100,43200,43200,43200,43200,0
|
|
20241007,194500,32618437100,43200,43200,43200,43200,0
|
|
20241007,194400,32618437100,43200,43200,43200,43200,0
|
|
20241007,194300,32618437100,43200,43200,43200,43200,0
|
|
20241007,194200,32618437100,43200,43200,43200,43200,0
|
|
20241007,194100,32618437100,43200,43200,43200,43200,0
|
|
20241007,194000,32618437100,43200,43200,43200,43200,0
|
|
20241007,193900,32618437100,43200,43200,43200,43200,0
|
|
20241007,193800,32618437100,43200,43200,43200,43200,0
|
|
20241007,193700,32618437100,43200,43200,43200,43200,0
|
|
20241007,193600,32618437100,43200,43200,43200,43200,0
|
|
20241007,193500,32618437100,43200,43200,43200,43200,0
|
|
20241007,193400,32618437100,43200,43200,43200,43200,0
|
|
20241007,193300,32618437100,43200,43200,43200,43200,0
|
|
20241007,193200,32618437100,43200,43200,43200,43200,0
|
|
20241007,193100,32618437100,43200,43200,43200,43200,0
|
|
20241007,193000,32618437100,43200,43200,43200,43200,0
|
|
20241007,192900,32618437100,43200,43200,43200,43200,0
|
|
20241007,192800,32618437100,43200,43200,43200,43200,0
|
|
20241007,192700,32618437100,43200,43200,43200,43200,0
|
|
20241007,192600,32618437100,43200,43200,43200,43200,0
|
|
20241007,192500,32618437100,43200,43200,43200,43200,0
|
|
20241007,192400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,192300,32618437100,43200,43200,43200,43200,0
|
|
20241007,192200,32618437100,43200,43200,43200,43200,0
|
|
20241007,192100,32618437100,43200,43200,43200,43200,0
|
|
20241007,192000,32618437100,43200,43200,43200,43200,0
|
|
20241007,191900,32618437100,43200,43200,43200,43200,0
|
|
20241007,191800,32618437100,43200,43200,43200,43200,0
|
|
20241007,191700,32618437100,43200,43200,43200,43200,0
|
|
20241007,191600,32618437100,43200,43200,43200,43200,0
|
|
20241007,191500,32618437100,43200,43200,43200,43200,0
|
|
20241007,191400,32618437100,43200,43200,43200,43200,0
|
|
20241007,191300,32618437100,43200,43200,43200,43200,0
|
|
20241007,191200,32618437100,43200,43200,43200,43200,0
|
|
20241007,191100,32618437100,43200,43200,43200,43200,0
|
|
20241007,191000,32618437100,43200,43200,43200,43200,0
|
|
20241007,190900,32618437100,43200,43200,43200,43200,0
|
|
20241007,190800,32618437100,43200,43200,43200,43200,0
|
|
20241007,190700,32618437100,43200,43200,43200,43200,0
|
|
20241007,190600,32618437100,43200,43200,43200,43200,0
|
|
20241007,190500,32618437100,43200,43200,43200,43200,0
|
|
20241007,190400,32618437100,43200,43200,43200,43200,0
|
|
20241007,190300,32618437100,43200,43200,43200,43200,0
|
|
20241007,190200,32618437100,43200,43200,43200,43200,0
|
|
20241007,190100,32618437100,43200,43200,43200,43200,0
|
|
20241007,190000,32618437100,43200,43200,43200,43200,0
|
|
20241007,185900,32618437100,43200,43200,43200,43200,0
|
|
20241007,185800,32618437100,43200,43200,43200,43200,0
|
|
20241007,185700,32618437100,43200,43200,43200,43200,0
|
|
20241007,185600,32618437100,43200,43200,43200,43200,0
|
|
20241007,185500,32618437100,43200,43200,43200,43200,0
|
|
20241007,185400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,185300,32618437100,43200,43200,43200,43200,0
|
|
20241007,185200,32618437100,43200,43200,43200,43200,0
|
|
20241007,185100,32618437100,43200,43200,43200,43200,0
|
|
20241007,185000,32618437100,43200,43200,43200,43200,0
|
|
20241007,184900,32618437100,43200,43200,43200,43200,0
|
|
20241007,184800,32618437100,43200,43200,43200,43200,0
|
|
20241007,184700,32618437100,43200,43200,43200,43200,0
|
|
20241007,184600,32618437100,43200,43200,43200,43200,0
|
|
20241007,184500,32618437100,43200,43200,43200,43200,0
|
|
20241007,184400,32618437100,43200,43200,43200,43200,0
|
|
20241007,184300,32618437100,43200,43200,43200,43200,0
|
|
20241007,184200,32618437100,43200,43200,43200,43200,0
|
|
20241007,184100,32618437100,43200,43200,43200,43200,0
|
|
20241007,184000,32618437100,43200,43200,43200,43200,0
|
|
20241007,183900,32618437100,43200,43200,43200,43200,0
|
|
20241007,183800,32618437100,43200,43200,43200,43200,0
|
|
20241007,183700,32618437100,43200,43200,43200,43200,0
|
|
20241007,183600,32618437100,43200,43200,43200,43200,0
|
|
20241007,183500,32618437100,43200,43200,43200,43200,0
|
|
20241007,183400,32618437100,43200,43200,43200,43200,0
|
|
20241007,183300,32618437100,43200,43200,43200,43200,0
|
|
20241007,183200,32618437100,43200,43200,43200,43200,0
|
|
20241007,183100,32618437100,43200,43200,43200,43200,0
|
|
20241007,183000,32618437100,43200,43200,43200,43200,0
|
|
20241007,182900,32618437100,43200,43200,43200,43200,0
|
|
20241007,182800,32618437100,43200,43200,43200,43200,0
|
|
20241007,182700,32618437100,43200,43200,43200,43200,0
|
|
20241007,182600,32618437100,43200,43200,43200,43200,0
|
|
20241007,182500,32618437100,43200,43200,43200,43200,0
|
|
20241007,182400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,182300,32618437100,43200,43200,43200,43200,0
|
|
20241007,182200,32618437100,43200,43200,43200,43200,0
|
|
20241007,182100,32618437100,43200,43200,43200,43200,0
|
|
20241007,182000,32618437100,43200,43200,43200,43200,0
|
|
20241007,181900,32618437100,43200,43200,43200,43200,0
|
|
20241007,181800,32618437100,43200,43200,43200,43200,0
|
|
20241007,181700,32618437100,43200,43200,43200,43200,0
|
|
20241007,181600,32618437100,43200,43200,43200,43200,0
|
|
20241007,181500,32618437100,43200,43200,43200,43200,0
|
|
20241007,181400,32618437100,43200,43200,43200,43200,0
|
|
20241007,181300,32618437100,43200,43200,43200,43200,0
|
|
20241007,181200,32618437100,43200,43200,43200,43200,0
|
|
20241007,181100,32618437100,43200,43200,43200,43200,0
|
|
20241007,181000,32618437100,43200,43200,43200,43200,0
|
|
20241007,180900,32618437100,43200,43200,43200,43200,0
|
|
20241007,180800,32618437100,43200,43200,43200,43200,0
|
|
20241007,180700,32618437100,43200,43200,43200,43200,0
|
|
20241007,180600,32618437100,43200,43200,43200,43200,0
|
|
20241007,180500,32618437100,43200,43200,43200,43200,0
|
|
20241007,180400,32618437100,43200,43200,43200,43200,0
|
|
20241007,180300,32618437100,43200,43200,43200,43200,0
|
|
20241007,180200,32618437100,43200,43200,43200,43200,0
|
|
20241007,180100,32618437100,43200,43200,43200,43200,0
|
|
20241007,180000,32618437100,43200,43200,43200,43200,0
|
|
20241007,175900,32618437100,43200,43200,43200,43200,0
|
|
20241007,175800,32618437100,43200,43200,43200,43200,0
|
|
20241007,175700,32618437100,43200,43200,43200,43200,0
|
|
20241007,175600,32618437100,43200,43200,43200,43200,0
|
|
20241007,175500,32618437100,43200,43200,43200,43200,0
|
|
20241007,175400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,175300,32618437100,43200,43200,43200,43200,0
|
|
20241007,175200,32618437100,43200,43200,43200,43200,0
|
|
20241007,175100,32618437100,43200,43200,43200,43200,0
|
|
20241007,175000,32618437100,43200,43200,43200,43200,0
|
|
20241007,174900,32618437100,43200,43200,43200,43200,0
|
|
20241007,174800,32618437100,43200,43200,43200,43200,0
|
|
20241007,174700,32618437100,43200,43200,43200,43200,0
|
|
20241007,174600,32618437100,43200,43200,43200,43200,0
|
|
20241007,174500,32618437100,43200,43200,43200,43200,0
|
|
20241007,174400,32618437100,43200,43200,43200,43200,0
|
|
20241007,174300,32618437100,43200,43200,43200,43200,0
|
|
20241007,174200,32618437100,43200,43200,43200,43200,0
|
|
20241007,174100,32618437100,43200,43200,43200,43200,0
|
|
20241007,174000,32618437100,43200,43200,43200,43200,0
|
|
20241007,173900,32618437100,43200,43200,43200,43200,0
|
|
20241007,173800,32618437100,43200,43200,43200,43200,0
|
|
20241007,173700,32618437100,43200,43200,43200,43200,0
|
|
20241007,173600,32618437100,43200,43200,43200,43200,0
|
|
20241007,173500,32618437100,43200,43200,43200,43200,0
|
|
20241007,173400,32618437100,43200,43200,43200,43200,0
|
|
20241007,173300,32618437100,43200,43200,43200,43200,0
|
|
20241007,173200,32618437100,43200,43200,43200,43200,0
|
|
20241007,173100,32618437100,43200,43200,43200,43200,0
|
|
20241007,173000,32618437100,43200,43200,43200,43200,0
|
|
20241007,172900,32618437100,43200,43200,43200,43200,0
|
|
20241007,172800,32618437100,43200,43200,43200,43200,0
|
|
20241007,172700,32618437100,43200,43200,43200,43200,0
|
|
20241007,172600,32618437100,43200,43200,43200,43200,0
|
|
20241007,172500,32618437100,43200,43200,43200,43200,0
|
|
20241007,172400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,172300,32618437100,43200,43200,43200,43200,0
|
|
20241007,172200,32618437100,43200,43200,43200,43200,0
|
|
20241007,172100,32618437100,43200,43200,43200,43200,0
|
|
20241007,172000,32618437100,43200,43200,43200,43200,0
|
|
20241007,171900,32618437100,43200,43200,43200,43200,0
|
|
20241007,171800,32618437100,43200,43200,43200,43200,0
|
|
20241007,171700,32618437100,43200,43200,43200,43200,0
|
|
20241007,171600,32618437100,43200,43200,43200,43200,0
|
|
20241007,171500,32618437100,43200,43200,43200,43200,0
|
|
20241007,171400,32618437100,43200,43200,43200,43200,0
|
|
20241007,171300,32618437100,43200,43200,43200,43200,0
|
|
20241007,171200,32618437100,43200,43200,43200,43200,0
|
|
20241007,171100,32618437100,43200,43200,43200,43200,0
|
|
20241007,171000,32618437100,43200,43200,43200,43200,0
|
|
20241007,170900,32618437100,43200,43200,43200,43200,0
|
|
20241007,170800,32618437100,43200,43200,43200,43200,0
|
|
20241007,170700,32618437100,43200,43200,43200,43200,0
|
|
20241007,170600,32618437100,43200,43200,43200,43200,0
|
|
20241007,170500,32618437100,43200,43200,43200,43200,0
|
|
20241007,170400,32618437100,43200,43200,43200,43200,0
|
|
20241007,170300,32618437100,43200,43200,43200,43200,0
|
|
20241007,170200,32618437100,43200,43200,43200,43200,0
|
|
20241007,170100,32618437100,43200,43200,43200,43200,0
|
|
20241007,170000,32618437100,43200,43200,43200,43200,0
|
|
20241007,165900,32618437100,43200,43200,43200,43200,0
|
|
20241007,165800,32618437100,43200,43200,43200,43200,0
|
|
20241007,165700,32618437100,43200,43200,43200,43200,0
|
|
20241007,165600,32618437100,43200,43200,43200,43200,0
|
|
20241007,165500,32618437100,43200,43200,43200,43200,0
|
|
20241007,165400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,165300,32618437100,43200,43200,43200,43200,0
|
|
20241007,165200,32618437100,43200,43200,43200,43200,0
|
|
20241007,165100,32618437100,43200,43200,43200,43200,0
|
|
20241007,165000,32618437100,43200,43200,43200,43200,0
|
|
20241007,164900,32618437100,43200,43200,43200,43200,0
|
|
20241007,164800,32618437100,43200,43200,43200,43200,0
|
|
20241007,164700,32618437100,43200,43200,43200,43200,0
|
|
20241007,164600,32618437100,43200,43200,43200,43200,0
|
|
20241007,164500,32618437100,43200,43200,43200,43200,0
|
|
20241007,164400,32618437100,43200,43200,43200,43200,0
|
|
20241007,164300,32618437100,43200,43200,43200,43200,0
|
|
20241007,164200,32618437100,43200,43200,43200,43200,0
|
|
20241007,164100,32618437100,43200,43200,43200,43200,0
|
|
20241007,164000,32618437100,43200,43200,43200,43200,0
|
|
20241007,163900,32618437100,43200,43200,43200,43200,0
|
|
20241007,163800,32618437100,43200,43200,43200,43200,0
|
|
20241007,163700,32618437100,43200,43200,43200,43200,0
|
|
20241007,163600,32618437100,43200,43200,43200,43200,0
|
|
20241007,163500,32618437100,43200,43200,43200,43200,0
|
|
20241007,163400,32618437100,43200,43200,43200,43200,0
|
|
20241007,163300,32618437100,43200,43200,43200,43200,0
|
|
20241007,163200,32618437100,43200,43200,43200,43200,0
|
|
20241007,163100,32618437100,43200,43200,43200,43200,0
|
|
20241007,163000,32618437100,43200,43200,43200,43200,0
|
|
20241007,162900,32618437100,43200,43200,43200,43200,0
|
|
20241007,162800,32618437100,43200,43200,43200,43200,0
|
|
20241007,162700,32618437100,43200,43200,43200,43200,0
|
|
20241007,162600,32618437100,43200,43200,43200,43200,0
|
|
20241007,162500,32618437100,43200,43200,43200,43200,0
|
|
20241007,162400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,162300,32618437100,43200,43200,43200,43200,0
|
|
20241007,162200,32618437100,43200,43200,43200,43200,0
|
|
20241007,162100,32618437100,43200,43200,43200,43200,0
|
|
20241007,162000,32618437100,43200,43200,43200,43200,0
|
|
20241007,161900,32618437100,43200,43200,43200,43200,0
|
|
20241007,161800,32618437100,43200,43200,43200,43200,0
|
|
20241007,161700,32618437100,43200,43200,43200,43200,0
|
|
20241007,161600,32618437100,43200,43200,43200,43200,0
|
|
20241007,161500,32618437100,43200,43200,43200,43200,0
|
|
20241007,161400,32618437100,43200,43200,43200,43200,0
|
|
20241007,161300,32618437100,43200,43200,43200,43200,0
|
|
20241007,161200,32618437100,43200,43200,43200,43200,0
|
|
20241007,161100,32618437100,43200,43200,43200,43200,0
|
|
20241007,161000,32618437100,43200,43200,43200,43200,0
|
|
20241007,160900,32618437100,43200,43200,43200,43200,0
|
|
20241007,160800,32618437100,43200,43200,43200,43200,0
|
|
20241007,160700,32618437100,43200,43200,43200,43200,0
|
|
20241007,160600,32618437100,43200,43200,43200,43200,0
|
|
20241007,160500,32618437100,43200,43200,43200,43200,0
|
|
20241007,160400,32618437100,43200,43200,43200,43200,0
|
|
20241007,160300,32618437100,43200,43200,43200,43200,0
|
|
20241007,160200,32618437100,43200,43200,43200,43200,0
|
|
20241007,160100,32618437100,43200,43200,43200,43200,0
|
|
20241007,160000,32618437100,43200,43200,43200,43200,0
|
|
20241007,155900,32618437100,43200,43200,43200,43200,0
|
|
20241007,155800,32618437100,43200,43200,43200,43200,0
|
|
20241007,155700,32618437100,43200,43200,43200,43200,0
|
|
20241007,155600,32618437100,43200,43200,43200,43200,0
|
|
20241007,155500,32618437100,43200,43200,43200,43200,0
|
|
20241007,155400,32618437100,43200,43200,43200,43200,10372
|
|
20241007,155300,32618437100,43200,43200,43200,43200,0
|
|
20241007,155200,32618437100,43200,43200,43200,43200,0
|
|
20241007,155100,32618437100,43200,43200,43200,43200,0
|
|
20241007,155000,32618437100,43200,43200,43200,43200,0
|
|
20241007,154900,32618437100,43200,43200,43200,43200,0
|
|
20241007,154800,32618437100,43200,43200,43200,43200,0
|
|
20241007,154700,32618437100,43200,43200,43200,43200,0
|
|
20241007,154600,32618437100,43200,43200,43200,43200,0
|
|
20241007,154500,32618437100,43200,43200,43200,43200,0
|
|
20241007,154400,32618437100,43200,43200,43200,43200,0
|
|
20241007,154300,32618437100,43200,43200,43200,43200,0
|
|
20241007,154200,32618437100,43200,43200,43200,43200,0
|
|
20241007,154100,32618437100,43200,43200,43200,43200,0
|
|
20241007,154000,32618437100,43200,43200,43200,43200,0
|
|
20241007,153900,32618437100,43200,43200,43200,43200,0
|
|
20241007,153800,32618437100,43200,43200,43200,43200,0
|
|
20241007,153700,32618437100,43200,43200,43200,43200,0
|
|
20241007,153600,32618437100,43200,43200,43200,43200,0
|
|
20241007,153500,32618437100,43200,43200,43200,43200,0
|
|
20241007,153400,32618437100,43200,43200,43200,43200,0
|
|
20241007,153300,32618437100,43200,43200,43200,43200,0
|
|
20241007,153200,32618437100,43200,43200,43200,43200,0
|
|
20241007,153100,32618437100,43200,43200,43200,43200,0
|
|
20241007,153000,32618437100,43200,43200,43200,43200,10372
|
|
20241007,152900,32170366700,42850,42850,42850,42850,0
|
|
20241007,152800,32170366700,42850,42850,42850,42850,0
|
|
20241007,152700,32170366700,42850,42850,42850,42850,0
|
|
20241007,152600,32170366700,42850,42850,42850,42850,0
|
|
20241007,152500,32170366700,42850,42850,42850,42850,0
|
|
20241007,152400,32170366700,42850,42850,42850,42850,0
|
|
20241007,152300,32170366700,42850,42850,42850,42850,0
|
|
20241007,152200,32170366700,42850,42850,42850,42850,0
|
|
20241007,152100,32170366700,42850,42850,42850,42850,0
|
|
20241007,152000,32170366700,42850,42850,42850,42850,0
|
|
20241007,151900,32170366700,42850,42850,42850,42750,1626
|
|
20241007,151800,32100759000,42800,42750,42900,42750,2787
|
|
20241007,151700,31981480950,42750,42850,42900,42750,2161
|
|
20241007,151600,31888970600,42850,42850,42850,42750,866
|
|
20241007,151500,31851906200,42800,42900,42950,42800,3039
|
|
20241007,151400,31721739700,42900,42900,42900,42850,382
|
|
20241007,151300,31705354800,42900,42850,42900,42850,503
|
|
20241007,151200,31683791950,42850,42950,42950,42800,726
|
|
20241007,151100,31652680300,42950,42850,42950,42850,826
|
|
20241007,151000,31617238400,42850,42850,42850,42800,586
|
|
20241007,150900,31592136650,42850,42900,42900,42800,423
|
|
20241007,150800,31574010900,42950,42950,42950,42800,542
|
|
20241007,150700,31550776800,42850,42950,42950,42850,990
|
|
20241007,150600,31508319550,42950,42950,42950,42850,349
|
|
20241007,150500,31493340000,42950,42900,42950,42800,251
|
|
20241007,150400,31482567500,42900,42850,42950,42800,286
|
|
20241007,150300,31470307550,42850,42800,42850,42800,1213
|
|
20241007,150200,31418387600,42800,42850,42850,42800,837
|
|
20241007,150100,31382551050,42850,42850,42900,42850,234
|
|
20241007,150000,31372521350,42900,42900,42900,42850,42
|
|
20241007,145900,31370721350,42900,42850,42900,42800,191
|
|
20241007,145800,31362540850,42800,42850,42900,42800,143
|
|
20241007,145700,31356414750,42900,42900,42900,42850,223
|
|
20241007,145600,31346848300,42950,42900,42950,42850,387
|
|
20241007,145500,31330246450,42950,42950,42950,42950,32
|
|
20241007,145400,31328872050,42950,42950,42950,42900,120
|
|
20241007,145300,31323722750,42950,42900,42950,42800,723
|
|
20241007,145200,31292762100,42950,42950,42950,42950,42
|
|
20241007,145100,31290958200,42950,42900,42950,42900,93
|
|
20241007,145000,31286968450,42900,42800,42900,42800,345
|
|
20241007,144900,31272191250,42800,42800,42800,42800,74
|
|
20241007,144800,31269024050,42800,42850,42850,42750,863
|
|
20241007,144700,31232110250,42850,42750,42900,42750,722
|
|
20241007,144600,31201223350,42750,42800,42850,42750,269
|
|
20241007,144500,31189716800,42800,42800,42850,42800,75
|
|
20241007,144400,31186506700,42750,42850,42900,42750,522
|
|
20241007,144300,31164165500,42900,42900,42900,42900,156
|
|
20241007,144200,31157473100,42850,42900,42900,42800,631
|
|
20241007,144100,31130433950,42900,42850,42900,42850,403
|
|
20241007,144000,31113164450,42850,43000,43000,42850,1191
|
|
20241007,143900,31062066550,43000,42950,43000,42950,152
|
|
20241007,143800,31055531900,43000,43000,43000,42950,308
|
|
20241007,143700,31042294150,43000,43000,43000,43000,194
|
|
20241007,143600,31033952150,43000,43000,43050,43000,100
|
|
20241007,143500,31029651200,43050,43000,43050,42950,291
|
|
20241007,143400,31017143200,43000,42950,43050,42900,105
|
|
20241007,143300,31012632400,43050,43000,43050,42900,153
|
|
20241007,143200,31006050550,43100,43000,43100,43000,31
|
|
20241007,143100,31004716350,43000,43000,43100,43000,50
|
|
20241007,143000,31002564950,43000,43000,43000,42900,431
|
|
20241007,142900,30984061700,43000,43100,43100,43000,111
|
|
20241007,142800,30979287700,43100,43100,43100,43000,102
|
|
20241007,142700,30974892700,43100,43100,43100,43000,79
|
|
20241007,142600,30971493300,43100,43000,43100,43000,175
|
|
20241007,142500,30963964500,43000,43000,43000,43000,87
|
|
20241007,142400,30960223500,43150,43150,43150,43000,449
|
|
20241007,142300,30940912300,43150,43100,43150,43000,118
|
|
20241007,142200,30935832850,43100,43100,43100,43000,24
|
|
20241007,142100,30934798550,43100,43100,43100,43000,178
|
|
20241007,142000,30927137600,43050,43100,43100,43000,312
|
|
20241007,141900,30913707450,43200,43100,43200,43100,46
|
|
20241007,141800,30911723000,43100,43100,43100,43050,33
|
|
20241007,141700,30910300950,43100,43100,43200,43050,53
|
|
20241007,141600,30908015800,43200,43200,43200,43100,72
|
|
20241007,141500,30904907550,43200,43200,43200,43150,142
|
|
20241007,141400,30898776750,43200,43150,43200,43150,120
|
|
20241007,141300,30893597700,43150,43100,43150,43100,280
|
|
20241007,141200,30881520500,43100,43050,43150,43050,236
|
|
20241007,141100,30871350150,43100,43150,43200,43100,523
|
|
20241007,141000,30848796750,43100,43250,43250,43100,631
|
|
20241007,140900,30821529800,43250,43150,43250,43150,900
|
|
20241007,140800,30782640150,43100,43050,43150,43050,285
|
|
20241007,140700,30770356400,43100,43050,43100,43050,316
|
|
20241007,140600,30756740700,43050,43000,43050,43000,650
|
|
20241007,140500,30728767700,42950,43000,43000,42950,207
|
|
20241007,140400,30719867850,42950,43050,43050,42950,144
|
|
20241007,140300,30713682800,42950,43050,43050,42950,171
|
|
20241007,140200,30706329250,43050,43050,43050,43050,13
|
|
20241007,140100,30705769600,43000,43050,43050,43000,59
|
|
20241007,140000,30703231850,43050,43050,43050,43050,134
|
|
20241007,135900,30697463150,43100,42950,43100,42950,94
|
|
20241007,135800,30693420300,42900,42950,43000,42900,99
|
|
20241007,135700,30689172400,42950,42800,42950,42800,3667
|
|
20241007,135600,30532209600,42800,42950,42950,42700,5000
|
|
20241007,135500,30318080300,42900,42950,42950,42900,235
|
|
20241007,135400,30307987200,42950,42950,43000,42950,36
|
|
20241007,135300,30306440800,43000,43000,43000,42950,545
|
|
20241007,135200,30283006050,43000,42850,43000,42800,432
|
|
20241007,135100,30264476650,42850,42950,42950,42850,354
|
|
20241007,135000,30249279850,42950,42900,42950,42800,424
|
|
20241007,134900,30231103800,42900,42850,42900,42800,750
|
|
20241007,134800,30198969850,42900,42850,42900,42850,219
|
|
20241007,134700,30189585600,42950,42850,42950,42850,187
|
|
20241007,134600,30181571250,42850,42850,42850,42850,38
|
|
20241007,134500,30179942950,42950,42950,42950,42850,492
|
|
20241007,134400,30158834250,42950,42900,42950,42900,91
|
|
20241007,134300,30154927850,42900,42900,42950,42850,541
|
|
20241007,134200,30131732850,42900,43050,43050,42850,733
|
|
20241007,134100,30100238650,43050,43000,43050,43000,83
|
|
20241007,134000,30096666600,43000,42950,43000,42900,139
|
|
20241007,133900,30090699450,42900,42850,43000,42850,10
|
|
20241007,133800,30090270200,42850,43000,43050,42850,607
|
|
20241007,133700,30064165850,43050,42850,43050,42750,1210
|
|
20241007,133600,30012243700,43100,43050,43100,42700,3533
|
|
20241007,133500,29860784650,43050,43200,43200,43050,1559
|
|
20241007,133400,29793485150,43200,43250,43250,43200,108
|
|
20241007,133300,29788817700,43200,43250,43250,43200,40
|
|
20241007,133200,29787088350,43250,43250,43300,43250,251
|
|
20241007,133100,29776231900,43300,43300,43300,43300,212
|
|
20241007,133000,29767052300,43300,43400,43400,43300,85
|
|
20241007,132900,29763365950,43350,43350,43350,43350,17
|
|
20241007,132800,29762629000,43300,43400,43400,43300,297
|
|
20241007,132700,29749747600,43450,43450,43450,43400,357
|
|
20241007,132600,29734238450,43500,43500,43500,43450,325
|
|
20241007,132500,29720101000,43500,43450,43500,43400,179
|
|
20241007,132400,29712323800,43450,43450,43450,43400,75
|
|
20241007,132300,29709065100,43400,43400,43450,43350,299
|
|
20241007,132200,29696090700,43400,43350,43400,43350,525
|
|
20241007,132100,29673315950,43300,43300,43350,43250,580
|
|
20241007,132000,29648196200,43250,43300,43300,43250,7
|
|
20241007,131900,29647893300,43300,43250,43300,43250,367
|
|
20241007,131800,29632005450,43250,43250,43300,43200,791
|
|
20241007,131700,29597771750,43300,43250,43300,43250,10
|
|
20241007,131600,29597338800,43300,43250,43300,43250,144
|
|
20241007,131500,29591110100,43250,43300,43350,43250,588
|
|
20241007,131400,29565651100,43300,43350,43450,43300,391
|
|
20241007,131300,29548683400,43350,43250,43400,43250,353
|
|
20241007,131200,29533381750,43250,43200,43250,43200,199
|
|
20241007,131100,29524782400,43100,43000,43100,43000,87
|
|
20241007,131000,29521040700,43000,43100,43100,43000,713
|
|
20241007,130900,29490366200,43100,43200,43200,43100,450
|
|
20241007,130800,29470956650,43200,43300,43300,43200,741
|
|
20241007,130700,29438902400,43300,43350,43350,43300,407
|
|
20241007,130600,29421277750,43350,43350,43350,43350,5
|
|
20241007,130500,29421061000,43400,43400,43400,43400,26
|
|
20241007,130400,29419932600,43300,43350,43400,43300,265
|
|
20241007,130300,29408446950,43350,43400,43400,43350,211
|
|
20241007,130200,29399299100,43450,43350,43450,43300,134
|
|
20241007,130100,29393484400,43350,43450,43450,43350,418
|
|
20241007,130000,29375353800,43450,43450,43500,43450,426
|
|
20241007,125900,29356843600,43450,43450,43450,43450,59
|
|
20241007,125800,29354280050,43500,43300,43500,43300,1673
|
|
20241007,125700,29281687700,43300,43350,43350,43300,441
|
|
20241007,125600,29262588000,43350,43350,43350,43300,180
|
|
20241007,125500,29254785050,43350,43350,43400,43350,209
|
|
20241007,125400,29245724800,43400,43400,43400,43400,105
|
|
20241007,125300,29241167800,43400,43350,43400,43350,138
|
|
20241007,125200,29235179900,43350,43300,43400,43300,250
|
|
20241007,125100,29224344250,43300,43450,43500,43300,771
|
|
20241007,125000,29190878950,43450,43500,43650,43350,3463
|
|
20241007,124900,29040273350,43450,43350,43450,43350,660
|
|
20241007,124800,29011613800,43350,43400,43450,43300,759
|
|
20241007,124700,28978703550,43400,43400,43450,43400,278
|
|
20241007,124600,28966636500,43400,43450,43450,43350,367
|
|
20241007,124500,28950711550,43450,43450,43450,43400,457
|
|
20241007,124400,28930863100,43450,43450,43450,43400,146
|
|
20241007,124300,28924523350,43450,43350,43450,43300,807
|
|
20241007,124200,28889483300,43350,43300,43400,43300,154
|
|
20241007,124100,28882807100,43350,43400,43400,43300,1015
|
|
20241007,124000,28838805900,43350,43400,43400,43300,582
|
|
20241007,123900,28813575200,43400,43300,43450,43300,1434
|
|
20241007,123800,28751382200,43300,43350,43350,43300,402
|
|
20241007,123700,28733973000,43400,43300,43400,43300,514
|
|
20241007,123600,28711683100,43350,43350,43400,43300,1073
|
|
20241007,123500,28665201950,43350,43350,43400,43300,950
|
|
20241007,123400,28624035350,43350,43300,43350,43250,557
|
|
20241007,123300,28599908700,43350,43200,43350,43200,847
|
|
20241007,123200,28563251750,43200,43200,43250,43150,190
|
|
20241007,123100,28555043750,43150,43200,43200,43100,93
|
|
20241007,123000,28551032700,43200,43200,43200,43150,343
|
|
20241007,122900,28536223900,43200,43150,43200,43150,179
|
|
20241007,122800,28528496100,43150,43150,43250,43100,606
|
|
20241007,122700,28502342200,43150,43250,43300,43100,2958
|
|
20241007,122600,28374552450,43200,43150,43250,43150,1446
|
|
20241007,122500,28312092750,43200,43100,43200,43100,2256
|
|
20241007,122400,28214818450,43100,42950,43100,42950,427
|
|
20241007,122300,28196443200,42950,43000,43000,42950,141
|
|
20241007,122200,28190386650,43000,42950,43000,42850,121
|
|
20241007,122100,28185193150,42950,43000,43000,42950,87
|
|
20241007,122000,28181454750,43000,43000,43050,42950,207
|
|
20241007,121900,28172553050,43000,42950,43000,42950,25
|
|
20241007,121800,28171478750,42950,42950,43050,42900,948
|
|
20241007,121700,28130768950,42900,42800,42950,42800,258
|
|
20241007,121600,28119701250,42800,42950,43000,42800,1022
|
|
20241007,121500,28075917000,42950,42850,42950,42800,79
|
|
20241007,121400,28072526900,42850,42950,42950,42850,261
|
|
20241007,121300,28061339700,42950,42800,42950,42800,72
|
|
20241007,121200,28058252700,42900,42700,42900,42700,57
|
|
20241007,121100,28055812000,42850,42700,42900,42700,89
|
|
20241007,121000,28052006450,42700,42800,42900,42700,861
|
|
20241007,120900,28015224900,42900,42900,42900,42750,663
|
|
20241007,120800,27986875550,42800,42900,42900,42800,32
|
|
20241007,120700,27985502850,42900,42700,42900,42700,270
|
|
20241007,120600,27973968750,42750,42750,42750,42700,211
|
|
20241007,120500,27964948550,42750,42800,42850,42750,348
|
|
20241007,120400,27950070150,42800,42800,42850,42800,482
|
|
20241007,120300,27929439850,42850,43000,43000,42850,60
|
|
20241007,120200,27926867600,43000,42950,43050,42800,213
|
|
20241007,120100,27917718000,43000,42900,43000,42850,312
|
|
20241007,120000,27904344050,42900,43050,43050,42900,303
|
|
20241007,115900,27891322850,43050,43000,43150,43000,1449
|
|
20241007,115800,27828875450,43000,42950,43000,42800,1841
|
|
20241007,115700,27749767450,42800,42700,42900,42650,731
|
|
20241007,115600,27718451800,42700,42800,42800,42700,552
|
|
20241007,115500,27694872750,42750,42800,42850,42750,106
|
|
20241007,115400,27690336000,42800,42850,42850,42800,17
|
|
20241007,115300,27689607600,42800,42800,42850,42750,90
|
|
20241007,115200,27685757500,42800,42750,42800,42700,460
|
|
20241007,115100,27666094000,42750,42800,42850,42750,51
|
|
20241007,115000,27663912000,42700,42700,42750,42700,40
|
|
20241007,114900,27662203700,42700,42650,42800,42650,6228
|
|
20241007,114800,27396084900,42650,42750,42750,42650,896
|
|
20241007,114700,27357848550,42750,42850,42850,42750,443
|
|
20241007,114600,27338903100,42800,42800,42900,42750,73
|
|
20241007,114500,27335780050,42750,42850,42850,42750,893
|
|
20241007,114400,27297555300,42800,42700,42800,42700,181
|
|
20241007,114300,27289823600,42700,42800,42800,42700,1401
|
|
20241007,114200,27229936500,42900,42900,42900,42750,527
|
|
20241007,114100,27207385700,42800,42800,42850,42800,549
|
|
20241007,114000,27183879500,42800,42850,42900,42800,241
|
|
20241007,113900,27173564050,42800,42800,42850,42800,480
|
|
20241007,113800,27153012950,42800,42900,42900,42800,247
|
|
20241007,113700,27142429850,42900,42800,42900,42800,241
|
|
20241007,113600,27132097500,42800,42950,42950,42800,719
|
|
20241007,113500,27101312100,42850,42950,42950,42850,204
|
|
20241007,113400,27092569100,42800,42900,42950,42800,529
|
|
20241007,113300,27069888500,42900,42950,42950,42900,41
|
|
20241007,113200,27068129050,42950,42950,43000,42900,435
|
|
20241007,113100,27049445500,42950,43000,43000,42950,926
|
|
20241007,113000,27009628950,43000,43000,43050,43000,507
|
|
20241007,112900,26987827350,43000,42900,43000,42900,152
|
|
20241007,112800,26981301300,42900,43050,43050,42900,1311
|
|
20241007,112700,26924960200,43000,42950,43050,42950,1093
|
|
20241007,112600,26877979000,43000,42800,43000,42800,1568
|
|
20241007,112500,26810752000,42750,42800,42850,42750,539
|
|
20241007,112400,26787675900,42800,42750,42800,42650,691
|
|
20241007,112300,26758143850,42700,42750,42800,42700,171
|
|
20241007,112200,26750835950,42750,42500,42750,42450,2289
|
|
20241007,112100,26653519400,42500,42600,42600,42450,1903
|
|
20241007,112000,26572634650,42600,42550,42650,42550,1435
|
|
20241007,111900,26511560450,42550,42450,42550,42450,992
|
|
20241007,111800,26469393300,42450,42500,42500,42400,1046
|
|
20241007,111700,26425001000,42500,42400,42550,42400,1213
|
|
20241007,111600,26373529200,42400,42550,42600,42400,2447
|
|
20241007,111500,26269640250,42600,42550,42600,42500,747
|
|
20241007,111400,26237877400,42550,42550,42600,42550,512
|
|
20241007,111300,26216089650,42550,42700,42700,42550,1405
|
|
20241007,111200,26156262500,42750,42750,42850,42650,264
|
|
20241007,111100,26144983950,42750,42950,42950,42750,1352
|
|
20241007,111000,26087101500,42950,42700,43000,42550,2460
|
|
20241007,110900,25981695400,42550,42750,42850,42550,2543
|
|
20241007,110800,25873123150,42750,42500,42750,42500,2713
|
|
20241007,110700,25757538000,42500,42700,42700,42450,2418
|
|
20241007,110600,25654838350,42700,42500,42750,42300,5760
|
|
20241007,110500,25410140450,42350,42950,42950,42350,7326
|
|
20241007,110400,25098137350,42950,42950,43000,42650,3640
|
|
20241007,110300,24941946550,42650,43050,43100,42600,4351
|
|
20241007,110200,24755757200,43050,42950,43300,42900,3953
|
|
20241007,110100,24585711050,43150,42950,43200,42850,4474
|
|
20241007,110000,24393775100,42950,43400,43400,42900,8776
|
|
20241007,105900,24015631450,43200,43250,43400,43150,2190
|
|
20241007,105800,23920903100,43350,43400,43500,43200,2160
|
|
20241007,105700,23827272650,43400,43300,43450,43150,3370
|
|
20241007,105600,23681373200,43350,43350,43400,43300,859
|
|
20241007,105500,23644157600,43300,43300,43400,43300,248
|
|
20241007,105400,23633417800,43300,43200,43350,43200,775
|
|
20241007,105300,23599927050,43250,43250,43250,43150,2702
|
|
20241007,105200,23483174950,43250,43400,43450,43250,2763
|
|
20241007,105100,23363487850,43400,43400,43450,43400,1106
|
|
20241007,105000,23315481650,43400,43500,43500,43350,711
|
|
20241007,104900,23284610300,43500,43550,43550,43450,568
|
|
20241007,104800,23259927550,43550,43550,43550,43450,1478
|
|
20241007,104700,23195609200,43550,43400,43550,43400,856
|
|
20241007,104600,23158377150,43400,43400,43500,43400,611
|
|
20241007,104500,23131833300,43450,43400,43450,43350,1206
|
|
20241007,104400,23079491650,43400,43400,43500,43350,1486
|
|
20241007,104300,23015015000,43450,43600,43600,43350,9780
|
|
20241007,104200,22589579450,43600,43650,43650,43550,400
|
|
20241007,104100,22572141900,43650,43600,43650,43600,190
|
|
20241007,104000,22563855850,43600,43550,43650,43550,634
|
|
20241007,103900,22536219850,43550,43600,43650,43550,256
|
|
20241007,103800,22525062200,43600,43600,43650,43550,255
|
|
20241007,103700,22513944700,43600,43600,43650,43550,539
|
|
20241007,103600,22490443650,43600,43600,43650,43550,1934
|
|
20241007,103500,22406154600,43600,43600,43650,43600,168
|
|
20241007,103400,22398828500,43600,43650,43700,43600,219
|
|
20241007,103300,22389267500,43700,43600,43700,43600,580
|
|
20241007,103200,22363969650,43650,43700,43750,43600,537
|
|
20241007,103100,22340524200,43700,43750,43750,43650,249
|
|
20241007,103000,22329649750,43700,43700,43750,43650,231
|
|
20241007,102900,22319556000,43700,43650,43750,43600,575
|
|
20241007,102800,22294454150,43650,43600,43750,43600,229
|
|
20241007,102700,22284449900,43700,43700,43750,43650,440
|
|
20241007,102600,22265238900,43650,43700,43700,43650,110
|
|
20241007,102500,22260437250,43650,43700,43750,43600,191
|
|
20241007,102400,22252094150,43650,43600,43650,43550,902
|
|
20241007,102300,22212793950,43600,43700,43750,43550,1779
|
|
20241007,102200,22135191950,43700,43750,43800,43650,409
|
|
20241007,102100,22117330750,43750,43700,43750,43550,1854
|
|
20241007,102000,22036487950,43700,43900,43900,43650,1810
|
|
20241007,101900,21957308300,43950,43700,44200,43700,7984
|
|
20241007,101800,21604616000,43700,43800,43850,43650,1234
|
|
20241007,101700,21550677700,43750,43800,43850,43700,1580
|
|
20241007,101600,21481554000,43800,44050,44100,43750,4918
|
|
20241007,101500,21265562750,44100,44100,44100,44000,1163
|
|
20241007,101400,21214310350,44150,44200,44300,44150,1361
|
|
20241007,101300,21154183600,44200,44050,44200,44050,346
|
|
20241007,101200,21138904500,44100,44050,44150,44000,891
|
|
20241007,101100,21099655200,44000,44150,44150,44000,2348
|
|
20241007,101000,20996166850,44150,44300,44350,44150,1702
|
|
20241007,100900,20920916250,44350,44350,44450,44350,663
|
|
20241007,100800,20891508200,44350,44450,44450,44350,1784
|
|
20241007,100700,20812287700,44500,44550,44550,44450,1174
|
|
20241007,100600,20760038350,44550,44450,44600,44400,1881
|
|
20241007,100500,20676433450,44450,44750,44850,44400,17066
|
|
20241007,100400,19913654250,44750,44450,44800,44400,13415
|
|
20241007,100300,19315003000,44450,44300,44500,44300,6303
|
|
20241007,100200,19034835850,44300,44250,44350,44250,1056
|
|
20241007,100100,18988058300,44250,44100,44400,44100,2486
|
|
20241007,100000,18877786050,44200,44150,44200,44100,937
|
|
20241007,095900,18836449700,44100,44350,44350,44100,1052
|
|
20241007,095800,18789947900,44350,44300,44400,44200,5434
|
|
20241007,095700,18549176350,44350,43950,44350,43950,3514
|
|
20241007,095600,18393872450,44100,43950,44100,43950,2491
|
|
20241007,095500,18284272850,43900,43650,44000,43650,1597
|
|
20241007,095400,18214246050,43700,43600,43700,43550,911
|
|
20241007,095300,18174538950,43600,43600,43650,43550,1046
|
|
20241007,095200,18128964250,43550,43600,43600,43550,1053
|
|
20241007,095100,18083076050,43700,43650,43700,43600,806
|
|
20241007,095000,18047906700,43650,43700,43800,43650,898
|
|
20241007,094900,18008622050,43700,43650,43800,43550,385
|
|
20241007,094800,17991797700,43700,43550,43700,43500,618
|
|
20241007,094700,17964873650,43550,43500,43550,43450,2020
|
|
20241007,094600,17877003600,43500,43800,43800,43500,3673
|
|
20241007,094500,17717184900,43700,43800,43850,43550,9926
|
|
20241007,094400,17283968650,43800,43800,43850,43800,356
|
|
20241007,094300,17268375700,43800,43650,43850,43650,969
|
|
20241007,094200,17225970250,43700,43650,43800,43650,2498
|
|
20241007,094100,17116809700,43650,43750,43750,43650,2483
|
|
20241007,094000,17008319800,43750,43950,43950,43750,770
|
|
20241007,093900,16974577700,44000,44000,44050,43900,1127
|
|
20241007,093800,16925047300,44000,43750,44050,43750,684
|
|
20241007,093700,16895035600,43750,43950,43950,43750,555
|
|
20241007,093600,16870722950,43950,43850,43950,43700,1284
|
|
20241007,093500,16814539150,43850,43950,44050,43700,8289
|
|
20241007,093400,16452115600,43950,44050,44050,43900,990
|
|
20241007,093300,16408584100,44100,43800,44100,43750,1701
|
|
20241007,093200,16333960750,43800,43950,44000,43700,1506
|
|
20241007,093100,16267990450,43950,44100,44150,43950,3391
|
|
20241007,093000,16118620450,44100,44100,44100,43950,2406
|
|
20241007,092900,16012713400,44100,44100,44100,43950,2222
|
|
20241007,092800,15914829250,44100,43850,44300,43850,10275
|
|
20241007,092700,15462195350,43850,43500,43850,43500,2775
|
|
20241007,092600,15341009150,43350,43600,43650,43250,9325
|
|
20241007,092500,14936323900,43550,43550,43800,43450,3723
|
|
20241007,092400,14773700750,43550,43600,43650,43400,3768
|
|
20241007,092300,14609794300,43600,43600,43750,43500,4131
|
|
20241007,092200,14429596850,43600,43750,44000,43500,4522
|
|
20241007,092100,14232399450,43800,43800,43900,43600,3119
|
|
20241007,092000,14096038850,43800,44000,44100,43700,2423
|
|
20241007,091900,13989709450,44000,43700,44050,43550,4414
|
|
20241007,091800,13796278650,43600,43600,43700,43500,4218
|
|
20241007,091700,13612501200,43550,43450,43750,43300,6393
|
|
20241007,091600,13334708350,43450,43550,43650,43450,7077
|
|
20241007,091500,13026812400,43550,43900,43900,43550,7458
|
|
20241007,091400,12700994850,43850,43900,44100,43850,2607
|
|
20241007,091300,12586460050,43900,43750,44100,43750,5852
|
|
20241007,091200,12329136000,43750,43650,43900,43550,7657
|
|
20241007,091100,11994803650,43600,43850,44200,43550,11590
|
|
20241007,091000,11486460500,43850,44550,44550,43850,12827
|
|
20241007,090900,10920315300,44550,44250,44550,44000,11507
|
|
20241007,090800,10411097500,44250,44600,44800,44250,20833
|
|
20241007,090700,9485130150,44650,44900,45100,44550,14198
|
|
20241007,090600,8848402350,44950,45400,45450,44750,21158
|
|
20241007,090500,7894974950,45400,44700,45450,44700,26791
|
|
20241007,090400,6684865300,44650,44950,45000,44350,15468
|
|
20241007,090300,5994877000,44950,45100,45100,44750,15477
|
|
20241007,090200,5299568300,44950,45000,45300,44750,28922
|
|
20241007,090100,3997834400,45100,44000,45900,43850,60004
|
|
20241007,090000,1300255250,44150,43200,44250,43100,29716
|