737 lines
38 KiB
CSV
737 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,211400,1677266450,23050,23050,23050,23050,3212
|
|
20241024,211300,1677266450,23050,23050,23050,23050,0
|
|
20241024,211200,1677266450,23050,23050,23050,23050,0
|
|
20241024,211100,1677266450,23050,23050,23050,23050,0
|
|
20241024,211000,1677266450,23050,23050,23050,23050,0
|
|
20241024,210900,1677266450,23050,23050,23050,23050,0
|
|
20241024,210800,1677266450,23050,23050,23050,23050,0
|
|
20241024,210700,1677266450,23050,23050,23050,23050,0
|
|
20241024,210600,1677266450,23050,23050,23050,23050,0
|
|
20241024,210500,1677266450,23050,23050,23050,23050,0
|
|
20241024,210400,1677266450,23050,23050,23050,23050,0
|
|
20241024,210300,1677266450,23050,23050,23050,23050,0
|
|
20241024,210200,1677266450,23050,23050,23050,23050,0
|
|
20241024,210100,1677266450,23050,23050,23050,23050,0
|
|
20241024,210000,1677266450,23050,23050,23050,23050,0
|
|
20241024,205900,1677266450,23050,23050,23050,23050,0
|
|
20241024,205800,1677266450,23050,23050,23050,23050,0
|
|
20241024,205700,1677266450,23050,23050,23050,23050,0
|
|
20241024,205600,1677266450,23050,23050,23050,23050,0
|
|
20241024,205500,1677266450,23050,23050,23050,23050,0
|
|
20241024,205400,1677266450,23050,23050,23050,23050,0
|
|
20241024,205300,1677266450,23050,23050,23050,23050,0
|
|
20241024,205200,1677266450,23050,23050,23050,23050,0
|
|
20241024,205100,1677266450,23050,23050,23050,23050,0
|
|
20241024,205000,1677266450,23050,23050,23050,23050,0
|
|
20241024,204900,1677266450,23050,23050,23050,23050,0
|
|
20241024,204800,1677266450,23050,23050,23050,23050,0
|
|
20241024,204700,1677266450,23050,23050,23050,23050,0
|
|
20241024,204600,1677266450,23050,23050,23050,23050,0
|
|
20241024,204500,1677266450,23050,23050,23050,23050,0
|
|
20241024,204400,1677266450,23050,23050,23050,23050,3212
|
|
20241024,204300,1677266450,23050,23050,23050,23050,0
|
|
20241024,204200,1677266450,23050,23050,23050,23050,0
|
|
20241024,204100,1677266450,23050,23050,23050,23050,0
|
|
20241024,204000,1677266450,23050,23050,23050,23050,0
|
|
20241024,203900,1677266450,23050,23050,23050,23050,0
|
|
20241024,203800,1677266450,23050,23050,23050,23050,0
|
|
20241024,203700,1677266450,23050,23050,23050,23050,0
|
|
20241024,203600,1677266450,23050,23050,23050,23050,0
|
|
20241024,203500,1677266450,23050,23050,23050,23050,0
|
|
20241024,203400,1677266450,23050,23050,23050,23050,0
|
|
20241024,203300,1677266450,23050,23050,23050,23050,0
|
|
20241024,203200,1677266450,23050,23050,23050,23050,0
|
|
20241024,203100,1677266450,23050,23050,23050,23050,0
|
|
20241024,203000,1677266450,23050,23050,23050,23050,0
|
|
20241024,202900,1677266450,23050,23050,23050,23050,0
|
|
20241024,202800,1677266450,23050,23050,23050,23050,0
|
|
20241024,202700,1677266450,23050,23050,23050,23050,0
|
|
20241024,202600,1677266450,23050,23050,23050,23050,0
|
|
20241024,202500,1677266450,23050,23050,23050,23050,0
|
|
20241024,202400,1677266450,23050,23050,23050,23050,0
|
|
20241024,202300,1677266450,23050,23050,23050,23050,0
|
|
20241024,202200,1677266450,23050,23050,23050,23050,0
|
|
20241024,202100,1677266450,23050,23050,23050,23050,0
|
|
20241024,202000,1677266450,23050,23050,23050,23050,0
|
|
20241024,201900,1677266450,23050,23050,23050,23050,0
|
|
20241024,201800,1677266450,23050,23050,23050,23050,0
|
|
20241024,201700,1677266450,23050,23050,23050,23050,0
|
|
20241024,201600,1677266450,23050,23050,23050,23050,0
|
|
20241024,201500,1677266450,23050,23050,23050,23050,0
|
|
20241024,201400,1677266450,23050,23050,23050,23050,3212
|
|
20241024,201300,1677266450,23050,23050,23050,23050,0
|
|
20241024,201200,1677266450,23050,23050,23050,23050,0
|
|
20241024,201100,1677266450,23050,23050,23050,23050,0
|
|
20241024,201000,1677266450,23050,23050,23050,23050,0
|
|
20241024,200900,1677266450,23050,23050,23050,23050,0
|
|
20241024,200800,1677266450,23050,23050,23050,23050,0
|
|
20241024,200700,1677266450,23050,23050,23050,23050,0
|
|
20241024,200600,1677266450,23050,23050,23050,23050,0
|
|
20241024,200500,1677266450,23050,23050,23050,23050,0
|
|
20241024,200400,1677266450,23050,23050,23050,23050,0
|
|
20241024,200300,1677266450,23050,23050,23050,23050,0
|
|
20241024,200200,1677266450,23050,23050,23050,23050,0
|
|
20241024,200100,1677266450,23050,23050,23050,23050,0
|
|
20241024,200000,1677266450,23050,23050,23050,23050,0
|
|
20241024,195900,1677266450,23050,23050,23050,23050,0
|
|
20241024,195800,1677266450,23050,23050,23050,23050,0
|
|
20241024,195700,1677266450,23050,23050,23050,23050,0
|
|
20241024,195600,1677266450,23050,23050,23050,23050,0
|
|
20241024,195500,1677266450,23050,23050,23050,23050,0
|
|
20241024,195400,1677266450,23050,23050,23050,23050,0
|
|
20241024,195300,1677266450,23050,23050,23050,23050,0
|
|
20241024,195200,1677266450,23050,23050,23050,23050,0
|
|
20241024,195100,1677266450,23050,23050,23050,23050,0
|
|
20241024,195000,1677266450,23050,23050,23050,23050,0
|
|
20241024,194900,1677266450,23050,23050,23050,23050,0
|
|
20241024,194800,1677266450,23050,23050,23050,23050,0
|
|
20241024,194700,1677266450,23050,23050,23050,23050,0
|
|
20241024,194600,1677266450,23050,23050,23050,23050,0
|
|
20241024,194500,1677266450,23050,23050,23050,23050,0
|
|
20241024,194400,1677266450,23050,23050,23050,23050,3212
|
|
20241024,194300,1677266450,23050,23050,23050,23050,0
|
|
20241024,194200,1677266450,23050,23050,23050,23050,0
|
|
20241024,194100,1677266450,23050,23050,23050,23050,0
|
|
20241024,194000,1677266450,23050,23050,23050,23050,0
|
|
20241024,193900,1677266450,23050,23050,23050,23050,0
|
|
20241024,193800,1677266450,23050,23050,23050,23050,0
|
|
20241024,193700,1677266450,23050,23050,23050,23050,0
|
|
20241024,193600,1677266450,23050,23050,23050,23050,0
|
|
20241024,193500,1677266450,23050,23050,23050,23050,0
|
|
20241024,193400,1677266450,23050,23050,23050,23050,0
|
|
20241024,193300,1677266450,23050,23050,23050,23050,0
|
|
20241024,193200,1677266450,23050,23050,23050,23050,0
|
|
20241024,193100,1677266450,23050,23050,23050,23050,0
|
|
20241024,193000,1677266450,23050,23050,23050,23050,0
|
|
20241024,192900,1677266450,23050,23050,23050,23050,0
|
|
20241024,192800,1677266450,23050,23050,23050,23050,0
|
|
20241024,192700,1677266450,23050,23050,23050,23050,0
|
|
20241024,192600,1677266450,23050,23050,23050,23050,0
|
|
20241024,192500,1677266450,23050,23050,23050,23050,0
|
|
20241024,192400,1677266450,23050,23050,23050,23050,0
|
|
20241024,192300,1677266450,23050,23050,23050,23050,0
|
|
20241024,192200,1677266450,23050,23050,23050,23050,0
|
|
20241024,192100,1677266450,23050,23050,23050,23050,0
|
|
20241024,192000,1677266450,23050,23050,23050,23050,0
|
|
20241024,191900,1677266450,23050,23050,23050,23050,0
|
|
20241024,191800,1677266450,23050,23050,23050,23050,0
|
|
20241024,191700,1677266450,23050,23050,23050,23050,0
|
|
20241024,191600,1677266450,23050,23050,23050,23050,0
|
|
20241024,191500,1677266450,23050,23050,23050,23050,0
|
|
20241024,191400,1677266450,23050,23050,23050,23050,3212
|
|
20241024,191300,1677266450,23050,23050,23050,23050,0
|
|
20241024,191200,1677266450,23050,23050,23050,23050,0
|
|
20241024,191100,1677266450,23050,23050,23050,23050,0
|
|
20241024,191000,1677266450,23050,23050,23050,23050,0
|
|
20241024,190900,1677266450,23050,23050,23050,23050,0
|
|
20241024,190800,1677266450,23050,23050,23050,23050,0
|
|
20241024,190700,1677266450,23050,23050,23050,23050,0
|
|
20241024,190600,1677266450,23050,23050,23050,23050,0
|
|
20241024,190500,1677266450,23050,23050,23050,23050,0
|
|
20241024,190400,1677266450,23050,23050,23050,23050,0
|
|
20241024,190300,1677266450,23050,23050,23050,23050,0
|
|
20241024,190200,1677266450,23050,23050,23050,23050,0
|
|
20241024,190100,1677266450,23050,23050,23050,23050,0
|
|
20241024,190000,1677266450,23050,23050,23050,23050,0
|
|
20241024,185900,1677266450,23050,23050,23050,23050,0
|
|
20241024,185800,1677266450,23050,23050,23050,23050,0
|
|
20241024,185700,1677266450,23050,23050,23050,23050,0
|
|
20241024,185600,1677266450,23050,23050,23050,23050,0
|
|
20241024,185500,1677266450,23050,23050,23050,23050,0
|
|
20241024,185400,1677266450,23050,23050,23050,23050,0
|
|
20241024,185300,1677266450,23050,23050,23050,23050,0
|
|
20241024,185200,1677266450,23050,23050,23050,23050,0
|
|
20241024,185100,1677266450,23050,23050,23050,23050,0
|
|
20241024,185000,1677266450,23050,23050,23050,23050,0
|
|
20241024,184900,1677266450,23050,23050,23050,23050,0
|
|
20241024,184800,1677266450,23050,23050,23050,23050,0
|
|
20241024,184700,1677266450,23050,23050,23050,23050,0
|
|
20241024,184600,1677266450,23050,23050,23050,23050,0
|
|
20241024,184500,1677266450,23050,23050,23050,23050,0
|
|
20241024,184400,1677266450,23050,23050,23050,23050,3212
|
|
20241024,184300,1677266450,23050,23050,23050,23050,0
|
|
20241024,184200,1677266450,23050,23050,23050,23050,0
|
|
20241024,184100,1677266450,23050,23050,23050,23050,0
|
|
20241024,184000,1677266450,23050,23050,23050,23050,0
|
|
20241024,183900,1677266450,23050,23050,23050,23050,0
|
|
20241024,183800,1677266450,23050,23050,23050,23050,0
|
|
20241024,183700,1677266450,23050,23050,23050,23050,0
|
|
20241024,183600,1677266450,23050,23050,23050,23050,0
|
|
20241024,183500,1677266450,23050,23050,23050,23050,0
|
|
20241024,183400,1677266450,23050,23050,23050,23050,0
|
|
20241024,183300,1677266450,23050,23050,23050,23050,0
|
|
20241024,183200,1677266450,23050,23050,23050,23050,0
|
|
20241024,183100,1677266450,23050,23050,23050,23050,0
|
|
20241024,183000,1677266450,23050,23050,23050,23050,0
|
|
20241024,182900,1677266450,23050,23050,23050,23050,0
|
|
20241024,182800,1677266450,23050,23050,23050,23050,0
|
|
20241024,182700,1677266450,23050,23050,23050,23050,0
|
|
20241024,182600,1677266450,23050,23050,23050,23050,0
|
|
20241024,182500,1677266450,23050,23050,23050,23050,0
|
|
20241024,182400,1677266450,23050,23050,23050,23050,0
|
|
20241024,182300,1677266450,23050,23050,23050,23050,0
|
|
20241024,182200,1677266450,23050,23050,23050,23050,0
|
|
20241024,182100,1677266450,23050,23050,23050,23050,0
|
|
20241024,182000,1677266450,23050,23050,23050,23050,0
|
|
20241024,181900,1677266450,23050,23050,23050,23050,0
|
|
20241024,181800,1677266450,23050,23050,23050,23050,0
|
|
20241024,181700,1677266450,23050,23050,23050,23050,0
|
|
20241024,181600,1677266450,23050,23050,23050,23050,0
|
|
20241024,181500,1677266450,23050,23050,23050,23050,0
|
|
20241024,181400,1677266450,23050,23050,23050,23050,3212
|
|
20241024,181300,1677266450,23050,23050,23050,23050,0
|
|
20241024,181200,1677266450,23050,23050,23050,23050,0
|
|
20241024,181100,1677266450,23050,23050,23050,23050,0
|
|
20241024,181000,1677266450,23050,23050,23050,23050,0
|
|
20241024,180900,1677266450,23050,23050,23050,23050,0
|
|
20241024,180800,1677266450,23050,23050,23050,23050,0
|
|
20241024,180700,1677266450,23050,23050,23050,23050,0
|
|
20241024,180600,1677266450,23050,23050,23050,23050,0
|
|
20241024,180500,1677266450,23050,23050,23050,23050,0
|
|
20241024,180400,1677266450,23050,23050,23050,23050,0
|
|
20241024,180300,1677266450,23050,23050,23050,23050,0
|
|
20241024,180200,1677266450,23050,23050,23050,23050,0
|
|
20241024,180100,1677266450,23050,23050,23050,23050,0
|
|
20241024,180000,1677266450,23050,23050,23050,23050,0
|
|
20241024,175900,1677266450,23050,23050,23050,23050,0
|
|
20241024,175800,1677266450,23050,23050,23050,23050,0
|
|
20241024,175700,1677266450,23050,23050,23050,23050,0
|
|
20241024,175600,1677266450,23050,23050,23050,23050,0
|
|
20241024,175500,1677266450,23050,23050,23050,23050,0
|
|
20241024,175400,1677266450,23050,23050,23050,23050,0
|
|
20241024,175300,1677266450,23050,23050,23050,23050,0
|
|
20241024,175200,1677266450,23050,23050,23050,23050,0
|
|
20241024,175100,1677266450,23050,23050,23050,23050,0
|
|
20241024,175000,1677266450,23050,23050,23050,23050,0
|
|
20241024,174900,1677266450,23050,23050,23050,23050,0
|
|
20241024,174800,1677266450,23050,23050,23050,23050,0
|
|
20241024,174700,1677266450,23050,23050,23050,23050,0
|
|
20241024,174600,1677266450,23050,23050,23050,23050,0
|
|
20241024,174500,1677266450,23050,23050,23050,23050,0
|
|
20241024,174400,1677266450,23050,23050,23050,23050,3212
|
|
20241024,174300,1677266450,23050,23050,23050,23050,0
|
|
20241024,174200,1677266450,23050,23050,23050,23050,0
|
|
20241024,174100,1677266450,23050,23050,23050,23050,0
|
|
20241024,174000,1677266450,23050,23050,23050,23050,0
|
|
20241024,173900,1677266450,23050,23050,23050,23050,0
|
|
20241024,173800,1677266450,23050,23050,23050,23050,0
|
|
20241024,173700,1677266450,23050,23050,23050,23050,0
|
|
20241024,173600,1677266450,23050,23050,23050,23050,0
|
|
20241024,173500,1677266450,23050,23050,23050,23050,0
|
|
20241024,173400,1677266450,23050,23050,23050,23050,0
|
|
20241024,173300,1677266450,23050,23050,23050,23050,0
|
|
20241024,173200,1677266450,23050,23050,23050,23050,0
|
|
20241024,173100,1677266450,23050,23050,23050,23050,0
|
|
20241024,173000,1677266450,23050,23050,23050,23050,0
|
|
20241024,172900,1677266450,23050,23050,23050,23050,0
|
|
20241024,172800,1677266450,23050,23050,23050,23050,0
|
|
20241024,172700,1677266450,23050,23050,23050,23050,0
|
|
20241024,172600,1677266450,23050,23050,23050,23050,0
|
|
20241024,172500,1677266450,23050,23050,23050,23050,0
|
|
20241024,172400,1677266450,23050,23050,23050,23050,0
|
|
20241024,172300,1677266450,23050,23050,23050,23050,0
|
|
20241024,172200,1677266450,23050,23050,23050,23050,0
|
|
20241024,172100,1677266450,23050,23050,23050,23050,0
|
|
20241024,172000,1677266450,23050,23050,23050,23050,0
|
|
20241024,171900,1677266450,23050,23050,23050,23050,0
|
|
20241024,171800,1677266450,23050,23050,23050,23050,0
|
|
20241024,171700,1677266450,23050,23050,23050,23050,0
|
|
20241024,171600,1677266450,23050,23050,23050,23050,0
|
|
20241024,171500,1677266450,23050,23050,23050,23050,0
|
|
20241024,171400,1677266450,23050,23050,23050,23050,3212
|
|
20241024,171300,1677266450,23050,23050,23050,23050,0
|
|
20241024,171200,1677266450,23050,23050,23050,23050,0
|
|
20241024,171100,1677266450,23050,23050,23050,23050,0
|
|
20241024,171000,1677266450,23050,23050,23050,23050,0
|
|
20241024,170900,1677266450,23050,23050,23050,23050,0
|
|
20241024,170800,1677266450,23050,23050,23050,23050,0
|
|
20241024,170700,1677266450,23050,23050,23050,23050,0
|
|
20241024,170600,1677266450,23050,23050,23050,23050,0
|
|
20241024,170500,1677266450,23050,23050,23050,23050,0
|
|
20241024,170400,1677266450,23050,23050,23050,23050,0
|
|
20241024,170300,1677266450,23050,23050,23050,23050,0
|
|
20241024,170200,1677266450,23050,23050,23050,23050,0
|
|
20241024,170100,1677266450,23050,23050,23050,23050,0
|
|
20241024,170000,1677266450,23050,23050,23050,23050,0
|
|
20241024,165900,1677266450,23050,23050,23050,23050,0
|
|
20241024,165800,1677266450,23050,23050,23050,23050,0
|
|
20241024,165700,1677266450,23050,23050,23050,23050,0
|
|
20241024,165600,1677266450,23050,23050,23050,23050,0
|
|
20241024,165500,1677266450,23050,23050,23050,23050,0
|
|
20241024,165400,1677266450,23050,23050,23050,23050,0
|
|
20241024,165300,1677266450,23050,23050,23050,23050,0
|
|
20241024,165200,1677266450,23050,23050,23050,23050,0
|
|
20241024,165100,1677266450,23050,23050,23050,23050,0
|
|
20241024,165000,1677266450,23050,23050,23050,23050,0
|
|
20241024,164900,1677266450,23050,23050,23050,23050,0
|
|
20241024,164800,1677266450,23050,23050,23050,23050,0
|
|
20241024,164700,1677266450,23050,23050,23050,23050,0
|
|
20241024,164600,1677266450,23050,23050,23050,23050,0
|
|
20241024,164500,1677266450,23050,23050,23050,23050,0
|
|
20241024,164400,1677266450,23050,23050,23050,23050,3212
|
|
20241024,164300,1677266450,23050,23050,23050,23050,0
|
|
20241024,164200,1677266450,23050,23050,23050,23050,0
|
|
20241024,164100,1677266450,23050,23050,23050,23050,0
|
|
20241024,164000,1677266450,23050,23050,23050,23050,0
|
|
20241024,163900,1677266450,23050,23050,23050,23050,0
|
|
20241024,163800,1677266450,23050,23050,23050,23050,0
|
|
20241024,163700,1677266450,23050,23050,23050,23050,0
|
|
20241024,163600,1677266450,23050,23050,23050,23050,0
|
|
20241024,163500,1677266450,23050,23050,23050,23050,0
|
|
20241024,163400,1677266450,23050,23050,23050,23050,0
|
|
20241024,163300,1677266450,23050,23050,23050,23050,0
|
|
20241024,163200,1677266450,23050,23050,23050,23050,0
|
|
20241024,163100,1677266450,23050,23050,23050,23050,0
|
|
20241024,163000,1677266450,23050,23050,23050,23050,0
|
|
20241024,162900,1677266450,23050,23050,23050,23050,0
|
|
20241024,162800,1677266450,23050,23050,23050,23050,0
|
|
20241024,162700,1677266450,23050,23050,23050,23050,0
|
|
20241024,162600,1677266450,23050,23050,23050,23050,0
|
|
20241024,162500,1677266450,23050,23050,23050,23050,0
|
|
20241024,162400,1677266450,23050,23050,23050,23050,0
|
|
20241024,162300,1677266450,23050,23050,23050,23050,0
|
|
20241024,162200,1677266450,23050,23050,23050,23050,0
|
|
20241024,162100,1677266450,23050,23050,23050,23050,0
|
|
20241024,162000,1677266450,23050,23050,23050,23050,0
|
|
20241024,161900,1677266450,23050,23050,23050,23050,0
|
|
20241024,161800,1677266450,23050,23050,23050,23050,0
|
|
20241024,161700,1677266450,23050,23050,23050,23050,0
|
|
20241024,161600,1677266450,23050,23050,23050,23050,0
|
|
20241024,161500,1677266450,23050,23050,23050,23050,0
|
|
20241024,161400,1677266450,23050,23050,23050,23050,3212
|
|
20241024,161300,1677266450,23050,23050,23050,23050,0
|
|
20241024,161200,1677266450,23050,23050,23050,23050,0
|
|
20241024,161100,1677266450,23050,23050,23050,23050,0
|
|
20241024,161000,1677266450,23050,23050,23050,23050,0
|
|
20241024,160900,1677266450,23050,23050,23050,23050,0
|
|
20241024,160800,1677266450,23050,23050,23050,23050,0
|
|
20241024,160700,1677266450,23050,23050,23050,23050,0
|
|
20241024,160600,1677266450,23050,23050,23050,23050,0
|
|
20241024,160500,1677266450,23050,23050,23050,23050,0
|
|
20241024,160400,1677266450,23050,23050,23050,23050,0
|
|
20241024,160300,1677266450,23050,23050,23050,23050,0
|
|
20241024,160200,1677266450,23050,23050,23050,23050,0
|
|
20241024,160100,1677266450,23050,23050,23050,23050,0
|
|
20241024,160000,1677266450,23050,23050,23050,23050,0
|
|
20241024,155900,1677266450,23050,23050,23050,23050,0
|
|
20241024,155800,1677266450,23050,23050,23050,23050,0
|
|
20241024,155700,1677266450,23050,23050,23050,23050,0
|
|
20241024,155600,1677266450,23050,23050,23050,23050,0
|
|
20241024,155500,1677266450,23050,23050,23050,23050,0
|
|
20241024,155400,1677266450,23050,23050,23050,23050,0
|
|
20241024,155300,1677266450,23050,23050,23050,23050,0
|
|
20241024,155200,1677266450,23050,23050,23050,23050,0
|
|
20241024,155100,1677266450,23050,23050,23050,23050,0
|
|
20241024,155000,1677266450,23050,23050,23050,23050,0
|
|
20241024,154900,1677266450,23050,23050,23050,23050,0
|
|
20241024,154800,1677266450,23050,23050,23050,23050,0
|
|
20241024,154700,1677266450,23050,23050,23050,23050,0
|
|
20241024,154600,1677266450,23050,23050,23050,23050,0
|
|
20241024,154500,1677266450,23050,23050,23050,23050,0
|
|
20241024,154400,1677266450,23050,23050,23050,23050,3212
|
|
20241024,154300,1677266450,23050,23050,23050,23050,0
|
|
20241024,154200,1677266450,23050,23050,23050,23050,0
|
|
20241024,154100,1677266450,23050,23050,23050,23050,0
|
|
20241024,154000,1677266450,23050,23050,23050,23050,0
|
|
20241024,153900,1677266450,23050,23050,23050,23050,0
|
|
20241024,153800,1677266450,23050,23050,23050,23050,0
|
|
20241024,153700,1677266450,23050,23050,23050,23050,0
|
|
20241024,153600,1677266450,23050,23050,23050,23050,0
|
|
20241024,153500,1677266450,23050,23050,23050,23050,0
|
|
20241024,153400,1677266450,23050,23050,23050,23050,0
|
|
20241024,153300,1677266450,23050,23050,23050,23050,0
|
|
20241024,153200,1677266450,23050,23050,23050,23050,0
|
|
20241024,153100,1677266450,23050,23050,23050,23050,0
|
|
20241024,153000,1677266450,23050,23050,23050,23050,3212
|
|
20241024,152900,1603229850,23050,23050,23050,23050,0
|
|
20241024,152800,1603229850,23050,23050,23050,23050,0
|
|
20241024,152700,1603229850,23050,23050,23050,23050,0
|
|
20241024,152600,1603229850,23050,23050,23050,23050,0
|
|
20241024,152500,1603229850,23050,23050,23050,23050,0
|
|
20241024,152400,1603229850,23050,23050,23050,23050,0
|
|
20241024,152300,1603229850,23050,23050,23050,23050,0
|
|
20241024,152200,1603229850,23050,23050,23050,23050,0
|
|
20241024,152100,1603229850,23050,23050,23050,23050,0
|
|
20241024,152000,1603229850,23050,23050,23050,23050,0
|
|
20241024,151900,1603229850,23050,22850,23100,22850,2251
|
|
20241024,151800,1551501150,22850,22800,22850,22800,1307
|
|
20241024,151700,1521681200,22800,22750,22800,22750,446
|
|
20241024,151600,1511519550,22750,22750,22800,22750,89
|
|
20241024,151500,1509492950,22700,22750,22800,22700,174
|
|
20241024,151400,1505537800,22800,22700,22800,22700,894
|
|
20241024,151300,1485187300,22750,22700,22750,22700,177
|
|
20241024,151200,1481161500,22750,22700,22750,22700,369
|
|
20241024,151100,1472782300,22750,22650,22750,22650,745
|
|
20241024,151000,1455875550,22700,22700,22700,22650,588
|
|
20241024,150900,1442548850,22700,22600,22700,22600,60
|
|
20241024,150800,1441188850,22700,22600,22700,22600,168
|
|
20241024,150700,1437375350,22700,22550,22700,22550,2841
|
|
20241024,150600,1373087700,22550,22600,22600,22550,77
|
|
20241024,150500,1371347650,22600,22550,22600,22550,152
|
|
20241024,150400,1367916200,22600,22600,22600,22600,12
|
|
20241024,150300,1367645000,22600,22600,22600,22550,117
|
|
20241024,150200,1365003300,22600,22550,22600,22550,109
|
|
20241024,150100,1362543150,22550,22600,22600,22550,106
|
|
20241024,150000,1360149200,22550,22550,22600,22550,522
|
|
20241024,145900,1348373150,22550,22500,22550,22500,605
|
|
20241024,145800,1334751450,22500,22550,22600,22500,96
|
|
20241024,145700,1332585200,22550,22500,22550,22500,41
|
|
20241024,145600,1331660700,22550,22550,22550,22550,143
|
|
20241024,145500,1328436050,22550,22550,22550,22550,2
|
|
20241024,145400,1328390950,22600,22600,22600,22550,163
|
|
20241024,145300,1324711650,22550,22500,22600,22500,312
|
|
20241024,145200,1317686400,22600,22550,22600,22550,260
|
|
20241024,145100,1311818950,22550,22550,22550,22550,39
|
|
20241024,145000,1310939500,22500,22500,22500,22500,2
|
|
20241024,144900,1310894500,22550,22500,22550,22500,66
|
|
20241024,144800,1309406350,22500,22500,22500,22500,1
|
|
20241024,144700,1309383850,22550,22550,22550,22550,49
|
|
20241024,144600,1308278900,22550,22500,22550,22500,62
|
|
20241024,144500,1306882850,22500,22550,22550,22500,174
|
|
20241024,144400,1302962150,22550,22550,22550,22550,99
|
|
20241024,144300,1300729700,22500,22550,22550,22500,579
|
|
20241024,144200,1287698450,22550,22500,22550,22500,148
|
|
20241024,144100,1284366050,22550,22550,22550,22550,60
|
|
20241024,144000,1283013050,22550,22500,22550,22500,77
|
|
20241024,143900,1281279450,22550,22500,22550,22500,9
|
|
20241024,143800,1281076850,22500,22500,22550,22500,89
|
|
20241024,143700,1279072950,22550,22500,22550,22500,11
|
|
20241024,143600,1278825000,22500,22550,22550,22500,251
|
|
20241024,143500,1273176350,22600,22550,22600,22550,406
|
|
20241024,143400,1264018550,22500,22500,22500,22500,5
|
|
20241024,143300,1263906050,22500,22450,22550,22450,162
|
|
20241024,143200,1260263250,22450,22500,22550,22450,113
|
|
20241024,143100,1257719700,22500,22550,22550,22500,41
|
|
20241024,143000,1256795250,22550,22550,22550,22550,22
|
|
20241024,142900,1256299150,22550,22550,22550,22550,182
|
|
20241024,142800,1252195050,22550,22500,22550,22500,146
|
|
20241024,142700,1248907750,22550,22550,22550,22550,51
|
|
20241024,142600,1247757700,22550,22550,22550,22550,99
|
|
20241024,142500,1245525250,22550,22600,22650,22550,238
|
|
20241024,142400,1240154800,22600,22600,22600,22600,11
|
|
20241024,142300,1239906200,22550,22550,22600,22550,44
|
|
20241024,142200,1238912050,22600,22650,22650,22600,135
|
|
20241024,142100,1235860950,22650,22650,22650,22650,67
|
|
20241024,142000,1234343400,22650,22650,22700,22650,209
|
|
20241024,141900,1229607300,22700,22650,22700,22650,331
|
|
20241024,141800,1222107550,22650,22650,22650,22650,11
|
|
20241024,141700,1221858400,22650,22650,22650,22650,68
|
|
20241024,141600,1220318200,22650,22650,22650,22650,113
|
|
20241024,141500,1217758750,22650,22650,22650,22650,204
|
|
20241024,141400,1213138150,22650,22600,22650,22600,113
|
|
20241024,141300,1210583800,22600,22600,22600,22550,7
|
|
20241024,141200,1210425850,22550,22600,22600,22550,77
|
|
20241024,141100,1208686950,22550,22550,22550,22550,20
|
|
20241024,141000,1208235950,22550,22550,22600,22550,44
|
|
20241024,140900,1207241800,22550,22550,22550,22550,2
|
|
20241024,140800,1207196700,22600,22550,22600,22550,830
|
|
20241024,140700,1188478200,22600,22600,22600,22600,11
|
|
20241024,140600,1188229600,22600,22550,22600,22550,42
|
|
20241024,140500,1187280550,22550,22500,22550,22500,503
|
|
20241024,140400,1175957900,22550,22600,22600,22500,339
|
|
20241024,140300,1168310000,22600,22600,22600,22600,10
|
|
20241024,140200,1168084000,22600,22600,22600,22600,39
|
|
20241024,140100,1167202600,22600,22600,22600,22600,63
|
|
20241024,140000,1165778800,22650,22600,22650,22600,184
|
|
20241024,135900,1161616200,22600,22600,22600,22600,10
|
|
20241024,135800,1161390200,22600,22600,22650,22600,110
|
|
20241024,135700,1158901200,22600,22600,22600,22600,22
|
|
20241024,135600,1158404000,22600,22600,22650,22600,160
|
|
20241024,135500,1154785050,22650,22550,22650,22550,21
|
|
20241024,135400,1154310400,22550,22700,22700,22550,183
|
|
20241024,135300,1150171850,22600,22600,22600,22600,182
|
|
20241024,135200,1146058650,22600,22600,22600,22600,83
|
|
20241024,135100,1144182850,22600,22600,22600,22550,374
|
|
20241024,135000,1135734100,22600,22700,22700,22600,80
|
|
20241024,134900,1133924050,22700,22650,22700,22600,189
|
|
20241024,134800,1129646100,22750,22750,22750,22650,215
|
|
20241024,134700,1124762150,22700,22700,22700,22700,0
|
|
20241024,134600,1124762150,22700,22700,22750,22650,164
|
|
20241024,134500,1121039200,22750,22650,22750,22650,477
|
|
20241024,134400,1110208000,22750,22700,22750,22700,451
|
|
20241024,134300,1099958850,22700,22650,22700,22650,797
|
|
20241024,134200,1081896000,22650,22600,22700,22600,1001
|
|
20241024,134100,1059195750,22600,22600,22650,22600,661
|
|
20241024,134000,1044249800,22650,22600,22650,22600,76
|
|
20241024,133900,1042531200,22650,22600,22650,22600,51
|
|
20241024,133800,1041377100,22600,22600,22650,22600,103
|
|
20241024,133700,1039047750,22600,22600,22600,22600,41
|
|
20241024,133600,1038121150,22650,22650,22650,22600,70
|
|
20241024,133500,1036535850,22650,22600,22650,22550,507
|
|
20241024,133400,1025089050,22600,22650,22650,22600,73
|
|
20241024,133300,1023436650,22650,22600,22700,22550,166
|
|
20241024,133200,1019678800,22550,22650,22700,22550,1043
|
|
20241024,133100,996078700,22700,22650,22700,22650,176
|
|
20241024,133000,992091250,22650,22600,22650,22600,12
|
|
20241024,132900,991819500,22600,22600,22650,22550,631
|
|
20241024,132800,977551350,22600,22600,22600,22550,123
|
|
20241024,132700,974772550,22600,22550,22600,22550,156
|
|
20241024,132600,971253250,22550,22550,22550,22500,109
|
|
20241024,132500,968795700,22550,22550,22550,22550,220
|
|
20241024,132400,963834700,22550,22550,22600,22550,164
|
|
20241024,132300,960130350,22600,22600,22600,22600,0
|
|
20241024,132200,960130350,22600,22600,22600,22550,103
|
|
20241024,132100,957803850,22600,22600,22600,22550,254
|
|
20241024,132000,952074450,22650,22400,22650,22400,2673
|
|
20241024,131900,891943150,22400,22400,22400,22400,26
|
|
20241024,131800,891360750,22400,22400,22400,22400,66
|
|
20241024,131700,889882350,22400,22400,22400,22400,11
|
|
20241024,131600,889635950,22400,22400,22400,22400,0
|
|
20241024,131500,889635950,22400,22350,22400,22350,42
|
|
20241024,131400,888695250,22400,22400,22400,22400,0
|
|
20241024,131300,888695250,22400,22400,22400,22400,66
|
|
20241024,131200,887216850,22350,22350,22350,22350,2
|
|
20241024,131100,887172150,22400,22400,22400,22400,69
|
|
20241024,131000,885626550,22400,22400,22400,22400,11
|
|
20241024,130900,885380150,22400,22400,22400,22400,39
|
|
20241024,130800,884506550,22400,22350,22400,22350,36
|
|
20241024,130700,883701550,22400,22300,22400,22300,128
|
|
20241024,130600,880843800,22350,22350,22400,22350,61
|
|
20241024,130500,879480050,22400,22400,22400,22350,249
|
|
20241024,130400,873912450,22400,22400,22400,22400,0
|
|
20241024,130300,873912450,22400,22400,22400,22400,143
|
|
20241024,130200,870709250,22400,22400,22400,22400,1
|
|
20241024,130100,870686850,22450,22450,22450,22450,226
|
|
20241024,130000,865613150,22450,22400,22450,22400,69
|
|
20241024,125900,864066300,22450,22350,22450,22350,38
|
|
20241024,125800,863216600,22450,22450,22450,22350,475
|
|
20241024,125700,852555950,22450,22400,22450,22400,273
|
|
20241024,125600,846438150,22400,22400,22400,22400,13
|
|
20241024,125500,846146950,22400,22350,22400,22350,54
|
|
20241024,125400,844939250,22350,22350,22350,22350,12
|
|
20241024,125300,844671050,22350,22350,22350,22350,59
|
|
20241024,125200,843352400,22350,22350,22350,22350,11
|
|
20241024,125100,843106550,22300,22350,22350,22300,11
|
|
20241024,125000,842861200,22300,22300,22300,22300,26
|
|
20241024,124900,842281400,22300,22300,22350,22300,521
|
|
20241024,124800,830660150,22300,22300,22300,22300,185
|
|
20241024,124700,826534650,22300,22350,22350,22300,104
|
|
20241024,124600,824212900,22350,22350,22350,22350,0
|
|
20241024,124500,824212900,22350,22350,22350,22350,93
|
|
20241024,124400,822134350,22350,22350,22350,22350,1
|
|
20241024,124300,822112000,22300,22350,22350,22300,65
|
|
20241024,124200,820659750,22350,22350,22350,22350,0
|
|
20241024,124100,820659750,22350,22350,22350,22350,0
|
|
20241024,124000,820659750,22350,22350,22350,22350,11
|
|
20241024,123900,820413900,22300,22300,22350,22300,204
|
|
20241024,123800,815861350,22300,22300,22300,22300,1
|
|
20241024,123700,815839050,22350,22350,22400,22300,272
|
|
20241024,123600,809769050,22350,22350,22350,22350,4
|
|
20241024,123500,809679650,22400,22400,22400,22350,1399
|
|
20241024,123400,778399450,22400,22400,22400,22350,290
|
|
20241024,123300,771913450,22350,22350,22400,22350,113
|
|
20241024,123200,769386900,22350,22350,22350,22350,24
|
|
20241024,123100,768850500,22350,22300,22350,22300,110
|
|
20241024,123000,766392200,22300,22300,22300,22300,5
|
|
20241024,122900,766280700,22300,22350,22400,22300,93
|
|
20241024,122800,764201000,22400,22350,22400,22350,121
|
|
20241024,122700,761494500,22400,22400,22400,22400,2
|
|
20241024,122600,761449700,22400,22400,22400,22400,25
|
|
20241024,122500,760889700,22400,22400,22400,22350,351
|
|
20241024,122400,753030250,22400,22400,22400,22400,29
|
|
20241024,122300,752380650,22400,22400,22400,22400,68
|
|
20241024,122200,750857450,22400,22500,22500,22400,436
|
|
20241024,122100,741089650,22500,22450,22500,22450,748
|
|
20241024,122000,724289350,22450,22450,22450,22450,34
|
|
20241024,121900,723526050,22450,22400,22450,22400,502
|
|
20241024,121800,712269700,22400,22350,22400,22350,253
|
|
20241024,121700,706610800,22350,22350,22350,22350,0
|
|
20241024,121600,706610800,22350,22350,22350,22300,378
|
|
20241024,121500,698165900,22250,22350,22350,22250,34
|
|
20241024,121400,697408000,22350,22350,22350,22250,117
|
|
20241024,121300,694794250,22350,22350,22350,22200,252
|
|
20241024,121200,689184250,22350,22350,22350,22250,108
|
|
20241024,121100,686772650,22350,22350,22350,22350,30
|
|
20241024,121000,686102150,22250,22200,22350,22200,88
|
|
20241024,120900,684145400,22250,22300,22300,22250,136
|
|
20241024,120800,681114550,22350,22350,22350,22300,56
|
|
20241024,120700,679863650,22350,22350,22350,22350,0
|
|
20241024,120600,679863650,22350,22300,22350,22300,153
|
|
20241024,120500,676449150,22300,22350,22350,22300,67
|
|
20241024,120400,674952200,22350,22300,22350,22300,145
|
|
20241024,120300,671711500,22300,22350,22350,22300,46
|
|
20241024,120200,670683700,22300,22300,22300,22300,37
|
|
20241024,120100,669858600,22300,22300,22300,22300,140
|
|
20241024,120000,666736600,22350,22350,22350,22350,41
|
|
20241024,115900,665820250,22350,22350,22350,22350,4
|
|
20241024,115800,665730850,22350,22300,22350,22300,181
|
|
20241024,115700,661692550,22300,22300,22350,22300,179
|
|
20241024,115600,657700800,22350,22300,22350,22300,578
|
|
20241024,115500,644802400,22300,22400,22400,22300,71
|
|
20241024,115400,643218000,22400,22250,22400,22250,2241
|
|
20241024,115300,593253800,22250,22250,22250,22250,76
|
|
20241024,115200,591562800,22250,22200,22250,22200,64
|
|
20241024,115100,590140550,22200,22200,22200,22200,3
|
|
20241024,115000,590073950,22250,22200,22250,22200,51
|
|
20241024,114900,588941200,22200,22200,22200,22200,0
|
|
20241024,114800,588941200,22200,22150,22200,22150,61
|
|
20241024,114700,587588000,22250,22250,22250,22250,0
|
|
20241024,114600,587588000,22250,22200,22250,22200,57
|
|
20241024,114500,586321750,22200,22200,22200,22200,10
|
|
20241024,114400,586099750,22200,22200,22200,22200,39
|
|
20241024,114300,585233950,22250,22200,22250,22150,147
|
|
20241024,114200,581973950,22200,22200,22200,22200,45
|
|
20241024,114100,580974950,22200,22200,22200,22200,6
|
|
20241024,114000,580841750,22200,22200,22200,22150,109
|
|
20241024,113900,578422400,22250,22250,22250,22250,49
|
|
20241024,113800,577332150,22150,22200,22200,22150,58
|
|
20241024,113700,576045450,22250,22200,22250,22200,421
|
|
20241024,113600,566696700,22150,22150,22200,22150,173
|
|
20241024,113500,562858350,22150,22150,22150,22150,451
|
|
20241024,113400,552868700,22150,22100,22150,22100,81
|
|
20241024,113300,551074600,22150,22150,22150,22150,12
|
|
20241024,113200,550808800,22150,22150,22150,22150,40
|
|
20241024,113100,549922800,22150,22150,22150,22150,1
|
|
20241024,113000,549900650,22050,22050,22050,22050,0
|
|
20241024,112900,549900650,22050,22050,22050,22050,0
|
|
20241024,112800,549900650,22050,22150,22150,22050,650
|
|
20241024,112700,535534200,22150,22150,22150,22150,0
|
|
20241024,112600,535534200,22150,22150,22200,22150,179
|
|
20241024,112500,531562500,22200,22150,22200,22150,74
|
|
20241024,112400,529922500,22150,22200,22200,22150,114
|
|
20241024,112300,527394250,22200,22200,22200,22200,19
|
|
20241024,112200,526972450,22100,22100,22200,22100,2240
|
|
20241024,112100,477412850,22100,22100,22100,22100,3
|
|
20241024,112000,477346550,22050,22100,22100,22050,16
|
|
20241024,111900,476993250,22100,22050,22100,22050,102
|
|
20241024,111800,474744100,22050,22050,22050,22050,2
|
|
20241024,111700,474700000,22050,22100,22100,22050,32
|
|
20241024,111600,473994150,22050,22050,22050,22050,383
|
|
20241024,111500,465549000,22050,22050,22050,22050,59
|
|
20241024,111400,464248050,22050,22050,22100,22050,9
|
|
20241024,111300,464049500,22050,22000,22050,22000,171
|
|
20241024,111200,460284200,22050,22050,22050,22050,34
|
|
20241024,111100,459534500,22050,22050,22050,22050,6
|
|
20241024,111000,459402200,22050,22050,22050,22050,15
|
|
20241024,110900,459071450,22100,22000,22100,22000,1329
|
|
20241024,110800,429820350,22000,22000,22000,21950,114
|
|
20241024,110700,427316600,22000,22000,22000,22000,39
|
|
20241024,110600,426458600,22000,22000,22000,22000,2
|
|
20241024,110500,426414600,21950,22000,22000,21950,14
|
|
20241024,110400,426106700,22000,21950,22000,21950,2
|
|
20241024,110300,426062750,22000,22000,22000,22000,636
|
|
20241024,110200,412070750,22000,22000,22000,22000,0
|
|
20241024,110100,412070750,22000,21950,22000,21950,45
|
|
20241024,110000,411082850,21900,21900,21900,21900,218
|
|
20241024,105900,406308650,22000,21950,22000,21950,179
|
|
20241024,105800,402370700,21900,21900,21900,21900,1207
|
|
20241024,105700,375937400,21900,21900,21900,21900,2
|
|
20241024,105600,375893600,22000,22000,22000,22000,1
|
|
20241024,105500,375871600,22000,21900,22000,21900,96
|
|
20241024,105400,373769000,22000,22000,22000,22000,4
|
|
20241024,105300,373681000,22000,21950,22000,21950,207
|
|
20241024,105200,369135750,21950,21950,21950,21950,4
|
|
20241024,105100,369047950,21950,21950,21950,21950,0
|
|
20241024,105000,369047950,21950,21900,21950,21900,154
|
|
20241024,104900,365673950,21900,21900,21900,21900,2
|
|
20241024,104800,365630150,21900,21900,21900,21900,0
|
|
20241024,104700,365630150,21900,21900,21900,21900,11
|
|
20241024,104600,365389250,21950,21900,21950,21900,250
|
|
20241024,104500,359911900,21950,21950,21950,21950,0
|
|
20241024,104400,359911900,21950,21900,21950,21900,16
|
|
20241024,104300,359560950,21900,21900,21900,21900,84
|
|
20241024,104200,357721350,21900,21900,21900,21900,26
|
|
20241024,104100,357151950,21900,21900,21900,21900,1
|
|
20241024,104000,357130050,21900,21900,21900,21900,63
|
|
20241024,103900,355750350,21900,21900,21900,21900,0
|
|
20241024,103800,355750350,21900,21900,21900,21900,20
|
|
20241024,103700,355312350,21900,21900,21900,21900,47
|
|
20241024,103600,354283050,21850,21800,21950,21800,659
|
|
20241024,103500,339900850,21800,21800,21800,21800,0
|
|
20241024,103400,339900850,21800,21800,21800,21800,10
|
|
20241024,103300,339682850,21800,21800,21800,21800,11
|
|
20241024,103200,339443050,21850,21800,21850,21800,40
|
|
20241024,103100,338570800,21800,21800,21800,21800,9
|
|
20241024,103000,338374600,21850,21850,21850,21850,61
|
|
20241024,102900,337041750,21850,21850,21850,21850,0
|
|
20241024,102800,337041750,21850,21850,21850,21850,0
|
|
20241024,102700,337041750,21850,21850,21850,21850,0
|
|
20241024,102600,337041750,21850,21850,21850,21850,0
|
|
20241024,102500,337041750,21850,21900,21900,21850,9
|
|
20241024,102400,336844700,21900,21900,21900,21900,0
|
|
20241024,102300,336844700,21900,21900,21900,21900,0
|
|
20241024,102200,336844700,21900,21900,21900,21900,8
|
|
20241024,102100,336669500,21950,21900,21950,21900,215
|
|
20241024,102000,331957850,21750,21900,21900,21750,51
|
|
20241024,101900,330848450,21900,21900,21900,21900,2
|
|
20241024,101800,330804650,21900,21900,21900,21900,0
|
|
20241024,101700,330804650,21900,21900,21900,21750,538
|
|
20241024,101600,319090250,21900,21900,21900,21900,1
|
|
20241024,101500,319068350,21900,21900,21900,21900,0
|
|
20241024,101400,319068350,21900,21850,21900,21850,302
|
|
20241024,101300,312466000,21900,21900,21900,21900,0
|
|
20241024,101200,312466000,21900,21850,21900,21850,185
|
|
20241024,101100,308423550,21750,21750,21750,21750,4
|
|
20241024,101000,308336550,21750,21750,21750,21750,0
|
|
20241024,100900,308336550,21750,21750,21750,21750,0
|
|
20241024,100800,308336550,21750,21750,21750,21750,17
|
|
20241024,100700,307966800,21800,21800,21800,21800,0
|
|
20241024,100600,307966800,21800,21800,21800,21800,1
|
|
20241024,100500,307945000,21800,21800,21800,21800,100
|
|
20241024,100400,305765000,21800,21800,21800,21800,1
|
|
20241024,100300,305743200,21800,21800,21800,21800,1
|
|
20241024,100200,305721400,21800,21800,21800,21800,0
|
|
20241024,100100,305721400,21800,21800,21800,21800,1
|
|
20241024,100000,305699600,21800,21800,21800,21750,1148
|
|
20241024,095900,280711650,21800,21800,21800,21800,0
|
|
20241024,095800,280711650,21800,21850,21850,21800,1090
|
|
20241024,095700,256949400,21850,21850,21850,21850,3
|
|
20241024,095600,256883850,21850,21850,21850,21850,48
|
|
20241024,095500,255835050,21800,21800,21800,21800,1
|
|
20241024,095400,255813250,21850,21850,21850,21850,50
|
|
20241024,095300,254720750,21850,21800,21850,21800,14
|
|
20241024,095200,254415450,21800,21800,21800,21800,0
|
|
20241024,095100,254415450,21800,21750,21850,21750,385
|
|
20241024,095000,246014450,21850,21800,21850,21800,3
|
|
20241024,094900,245949000,21800,21800,21800,21800,1
|
|
20241024,094800,245927200,21800,21800,21850,21750,620
|
|
20241024,094700,232411150,21750,21750,21750,21750,56
|
|
20241024,094600,231193150,21750,21700,21750,21700,45
|
|
20241024,094500,230214450,21700,21750,21750,21700,14
|
|
20241024,094400,229910150,21750,21750,21800,21700,74
|
|
20241024,094300,228300750,21750,21700,21750,21700,201
|
|
20241024,094200,223930550,21750,21700,21750,21700,2
|
|
20241024,094100,223887100,21700,21650,21700,21650,80
|
|
20241024,094000,222152000,21650,21600,21650,21600,43
|
|
20241024,093900,221221100,21600,21650,21650,21600,69
|
|
20241024,093800,219730650,21600,21600,21600,21600,34
|
|
20241024,093700,218996250,21550,21600,21600,21550,598
|
|
20241024,093600,206109250,21600,21600,21600,21600,3
|
|
20241024,093500,206044450,21600,21600,21600,21600,20
|
|
20241024,093400,205612450,21600,21600,21600,21600,22
|
|
20241024,093300,205137250,21600,21600,21600,21600,5
|
|
20241024,093200,205029250,21600,21550,21600,21550,75
|
|
20241024,093100,203412950,21550,21550,21550,21550,134
|
|
20241024,093000,200525250,21550,21650,21650,21550,2257
|
|
20241024,092900,151880250,21600,21600,21650,21600,34
|
|
20241024,092800,151144700,21600,21600,21600,21550,176
|
|
20241024,092700,147347950,21600,21600,21600,21550,546
|
|
20241024,092600,135579100,21650,21650,21650,21550,105
|
|
20241024,092500,133315100,21600,21650,21650,21600,23
|
|
20241024,092400,132818250,21650,21700,21700,21600,121
|
|
20241024,092300,130204250,21650,21700,21700,21600,84
|
|
20241024,092200,128388650,21700,21600,21700,21600,195
|
|
20241024,092100,124174000,21550,21600,21650,21550,243
|
|
20241024,092000,118928750,21700,21700,21700,21700,2
|
|
20241024,091900,118885350,21600,21650,21650,21600,692
|
|
20241024,091800,103938100,21650,21650,21650,21650,34
|
|
20241024,091700,103202000,21650,21650,21650,21650,10
|
|
20241024,091600,102985500,21600,21700,21700,21600,281
|
|
20241024,091500,96895150,21700,21700,21700,21700,160
|
|
20241024,091400,93423150,21700,21700,21700,21700,31
|
|
20241024,091300,92750450,21600,21700,21700,21600,355
|
|
20241024,091200,85078000,21700,21650,21700,21650,29
|
|
20241024,091100,84449250,21650,21600,21700,21600,221
|
|
20241024,091000,79671650,21700,21700,21700,21700,0
|
|
20241024,090900,79671650,21700,21650,21700,21600,854
|
|
20241024,090800,61174300,21700,21700,21700,21650,149
|
|
20241024,090700,57943000,21700,21700,21700,21650,3
|
|
20241024,090600,57877950,21700,21700,21750,21650,36
|
|
20241024,090500,57097100,21700,21700,21750,21700,26
|
|
20241024,090400,56532850,21700,21750,21750,21700,280
|
|
20241024,090300,50455950,21750,21800,21800,21750,146
|
|
20241024,090200,47280350,21800,21750,21800,21700,144
|
|
20241024,090100,44153300,21750,21700,21800,21700,192
|
|
20241024,090000,39984750,21750,21750,21800,21750,1838
|