711 lines
37 KiB
CSV
711 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,204800,2901962200,31800,31800,31800,31800,1923
|
|
20231024,204700,2901962200,31800,31800,31800,31800,0
|
|
20231024,204600,2901962200,31800,31800,31800,31800,0
|
|
20231024,204500,2901962200,31800,31800,31800,31800,0
|
|
20231024,204400,2901962200,31800,31800,31800,31800,0
|
|
20231024,204300,2901962200,31800,31800,31800,31800,0
|
|
20231024,204200,2901962200,31800,31800,31800,31800,0
|
|
20231024,204100,2901962200,31800,31800,31800,31800,0
|
|
20231024,204000,2901962200,31800,31800,31800,31800,0
|
|
20231024,203900,2901962200,31800,31800,31800,31800,0
|
|
20231024,203800,2901962200,31800,31800,31800,31800,0
|
|
20231024,203700,2901962200,31800,31800,31800,31800,0
|
|
20231024,203600,2901962200,31800,31800,31800,31800,0
|
|
20231024,203500,2901962200,31800,31800,31800,31800,0
|
|
20231024,203400,2901962200,31800,31800,31800,31800,0
|
|
20231024,203300,2901962200,31800,31800,31800,31800,0
|
|
20231024,203200,2901962200,31800,31800,31800,31800,0
|
|
20231024,203100,2901962200,31800,31800,31800,31800,0
|
|
20231024,203000,2901962200,31800,31800,31800,31800,0
|
|
20231024,202900,2901962200,31800,31800,31800,31800,0
|
|
20231024,202800,2901962200,31800,31800,31800,31800,0
|
|
20231024,202700,2901962200,31800,31800,31800,31800,0
|
|
20231024,202600,2901962200,31800,31800,31800,31800,0
|
|
20231024,202500,2901962200,31800,31800,31800,31800,0
|
|
20231024,202400,2901962200,31800,31800,31800,31800,0
|
|
20231024,202300,2901962200,31800,31800,31800,31800,0
|
|
20231024,202200,2901962200,31800,31800,31800,31800,0
|
|
20231024,202100,2901962200,31800,31800,31800,31800,0
|
|
20231024,202000,2901962200,31800,31800,31800,31800,0
|
|
20231024,201900,2901962200,31800,31800,31800,31800,0
|
|
20231024,201800,2901962200,31800,31800,31800,31800,1923
|
|
20231024,201700,2901962200,31800,31800,31800,31800,0
|
|
20231024,201600,2901962200,31800,31800,31800,31800,0
|
|
20231024,201500,2901962200,31800,31800,31800,31800,0
|
|
20231024,201400,2901962200,31800,31800,31800,31800,0
|
|
20231024,201300,2901962200,31800,31800,31800,31800,0
|
|
20231024,201200,2901962200,31800,31800,31800,31800,0
|
|
20231024,201100,2901962200,31800,31800,31800,31800,0
|
|
20231024,201000,2901962200,31800,31800,31800,31800,0
|
|
20231024,200900,2901962200,31800,31800,31800,31800,0
|
|
20231024,200800,2901962200,31800,31800,31800,31800,0
|
|
20231024,200700,2901962200,31800,31800,31800,31800,0
|
|
20231024,200600,2901962200,31800,31800,31800,31800,0
|
|
20231024,200500,2901962200,31800,31800,31800,31800,0
|
|
20231024,200400,2901962200,31800,31800,31800,31800,0
|
|
20231024,200300,2901962200,31800,31800,31800,31800,0
|
|
20231024,200200,2901962200,31800,31800,31800,31800,0
|
|
20231024,200100,2901962200,31800,31800,31800,31800,0
|
|
20231024,200000,2901962200,31800,31800,31800,31800,0
|
|
20231024,195900,2901962200,31800,31800,31800,31800,0
|
|
20231024,195800,2901962200,31800,31800,31800,31800,0
|
|
20231024,195700,2901962200,31800,31800,31800,31800,0
|
|
20231024,195600,2901962200,31800,31800,31800,31800,0
|
|
20231024,195500,2901962200,31800,31800,31800,31800,0
|
|
20231024,195400,2901962200,31800,31800,31800,31800,0
|
|
20231024,195300,2901962200,31800,31800,31800,31800,0
|
|
20231024,195200,2901962200,31800,31800,31800,31800,0
|
|
20231024,195100,2901962200,31800,31800,31800,31800,0
|
|
20231024,195000,2901962200,31800,31800,31800,31800,0
|
|
20231024,194900,2901962200,31800,31800,31800,31800,0
|
|
20231024,194800,2901962200,31800,31800,31800,31800,1923
|
|
20231024,194700,2901962200,31800,31800,31800,31800,0
|
|
20231024,194600,2901962200,31800,31800,31800,31800,0
|
|
20231024,194500,2901962200,31800,31800,31800,31800,0
|
|
20231024,194400,2901962200,31800,31800,31800,31800,0
|
|
20231024,194300,2901962200,31800,31800,31800,31800,0
|
|
20231024,194200,2901962200,31800,31800,31800,31800,0
|
|
20231024,194100,2901962200,31800,31800,31800,31800,0
|
|
20231024,194000,2901962200,31800,31800,31800,31800,0
|
|
20231024,193900,2901962200,31800,31800,31800,31800,0
|
|
20231024,193800,2901962200,31800,31800,31800,31800,0
|
|
20231024,193700,2901962200,31800,31800,31800,31800,0
|
|
20231024,193600,2901962200,31800,31800,31800,31800,0
|
|
20231024,193500,2901962200,31800,31800,31800,31800,0
|
|
20231024,193400,2901962200,31800,31800,31800,31800,0
|
|
20231024,193300,2901962200,31800,31800,31800,31800,0
|
|
20231024,193200,2901962200,31800,31800,31800,31800,0
|
|
20231024,193100,2901962200,31800,31800,31800,31800,0
|
|
20231024,193000,2901962200,31800,31800,31800,31800,0
|
|
20231024,192900,2901962200,31800,31800,31800,31800,0
|
|
20231024,192800,2901962200,31800,31800,31800,31800,0
|
|
20231024,192700,2901962200,31800,31800,31800,31800,0
|
|
20231024,192600,2901962200,31800,31800,31800,31800,0
|
|
20231024,192500,2901962200,31800,31800,31800,31800,0
|
|
20231024,192400,2901962200,31800,31800,31800,31800,0
|
|
20231024,192300,2901962200,31800,31800,31800,31800,0
|
|
20231024,192200,2901962200,31800,31800,31800,31800,0
|
|
20231024,192100,2901962200,31800,31800,31800,31800,0
|
|
20231024,192000,2901962200,31800,31800,31800,31800,0
|
|
20231024,191900,2901962200,31800,31800,31800,31800,0
|
|
20231024,191800,2901962200,31800,31800,31800,31800,1923
|
|
20231024,191700,2901962200,31800,31800,31800,31800,0
|
|
20231024,191600,2901962200,31800,31800,31800,31800,0
|
|
20231024,191500,2901962200,31800,31800,31800,31800,0
|
|
20231024,191400,2901962200,31800,31800,31800,31800,0
|
|
20231024,191300,2901962200,31800,31800,31800,31800,0
|
|
20231024,191200,2901962200,31800,31800,31800,31800,0
|
|
20231024,191100,2901962200,31800,31800,31800,31800,0
|
|
20231024,191000,2901962200,31800,31800,31800,31800,0
|
|
20231024,190900,2901962200,31800,31800,31800,31800,0
|
|
20231024,190800,2901962200,31800,31800,31800,31800,0
|
|
20231024,190700,2901962200,31800,31800,31800,31800,0
|
|
20231024,190600,2901962200,31800,31800,31800,31800,0
|
|
20231024,190500,2901962200,31800,31800,31800,31800,0
|
|
20231024,190400,2901962200,31800,31800,31800,31800,0
|
|
20231024,190300,2901962200,31800,31800,31800,31800,0
|
|
20231024,190200,2901962200,31800,31800,31800,31800,0
|
|
20231024,190100,2901962200,31800,31800,31800,31800,0
|
|
20231024,190000,2901962200,31800,31800,31800,31800,0
|
|
20231024,185900,2901962200,31800,31800,31800,31800,0
|
|
20231024,185800,2901962200,31800,31800,31800,31800,0
|
|
20231024,185700,2901962200,31800,31800,31800,31800,0
|
|
20231024,185600,2901962200,31800,31800,31800,31800,0
|
|
20231024,185500,2901962200,31800,31800,31800,31800,0
|
|
20231024,185400,2901962200,31800,31800,31800,31800,0
|
|
20231024,185300,2901962200,31800,31800,31800,31800,0
|
|
20231024,185200,2901962200,31800,31800,31800,31800,0
|
|
20231024,185100,2901962200,31800,31800,31800,31800,0
|
|
20231024,185000,2901962200,31800,31800,31800,31800,0
|
|
20231024,184900,2901962200,31800,31800,31800,31800,0
|
|
20231024,184800,2901962200,31800,31800,31800,31800,1923
|
|
20231024,184700,2901962200,31800,31800,31800,31800,0
|
|
20231024,184600,2901962200,31800,31800,31800,31800,0
|
|
20231024,184500,2901962200,31800,31800,31800,31800,0
|
|
20231024,184400,2901962200,31800,31800,31800,31800,0
|
|
20231024,184300,2901962200,31800,31800,31800,31800,0
|
|
20231024,184200,2901962200,31800,31800,31800,31800,0
|
|
20231024,184100,2901962200,31800,31800,31800,31800,0
|
|
20231024,184000,2901962200,31800,31800,31800,31800,0
|
|
20231024,183900,2901962200,31800,31800,31800,31800,0
|
|
20231024,183800,2901962200,31800,31800,31800,31800,0
|
|
20231024,183700,2901962200,31800,31800,31800,31800,0
|
|
20231024,183600,2901962200,31800,31800,31800,31800,0
|
|
20231024,183500,2901962200,31800,31800,31800,31800,0
|
|
20231024,183400,2901962200,31800,31800,31800,31800,0
|
|
20231024,183300,2901962200,31800,31800,31800,31800,0
|
|
20231024,183200,2901962200,31800,31800,31800,31800,0
|
|
20231024,183100,2901962200,31800,31800,31800,31800,0
|
|
20231024,183000,2901962200,31800,31800,31800,31800,0
|
|
20231024,182900,2901962200,31800,31800,31800,31800,0
|
|
20231024,182800,2901962200,31800,31800,31800,31800,0
|
|
20231024,182700,2901962200,31800,31800,31800,31800,0
|
|
20231024,182600,2901962200,31800,31800,31800,31800,0
|
|
20231024,182500,2901962200,31800,31800,31800,31800,0
|
|
20231024,182400,2901962200,31800,31800,31800,31800,0
|
|
20231024,182300,2901962200,31800,31800,31800,31800,0
|
|
20231024,182200,2901962200,31800,31800,31800,31800,0
|
|
20231024,182100,2901962200,31800,31800,31800,31800,0
|
|
20231024,182000,2901962200,31800,31800,31800,31800,0
|
|
20231024,181900,2901962200,31800,31800,31800,31800,0
|
|
20231024,181800,2901962200,31800,31800,31800,31800,1923
|
|
20231024,181700,2901962200,31800,31800,31800,31800,0
|
|
20231024,181600,2901962200,31800,31800,31800,31800,0
|
|
20231024,181500,2901962200,31800,31800,31800,31800,0
|
|
20231024,181400,2901962200,31800,31800,31800,31800,0
|
|
20231024,181300,2901962200,31800,31800,31800,31800,0
|
|
20231024,181200,2901962200,31800,31800,31800,31800,0
|
|
20231024,181100,2901962200,31800,31800,31800,31800,0
|
|
20231024,181000,2901962200,31800,31800,31800,31800,0
|
|
20231024,180900,2901962200,31800,31800,31800,31800,0
|
|
20231024,180800,2901962200,31800,31800,31800,31800,0
|
|
20231024,180700,2901962200,31800,31800,31800,31800,0
|
|
20231024,180600,2901962200,31800,31800,31800,31800,0
|
|
20231024,180500,2901962200,31800,31800,31800,31800,0
|
|
20231024,180400,2901962200,31800,31800,31800,31800,0
|
|
20231024,180300,2901962200,31800,31800,31800,31800,0
|
|
20231024,180200,2901962200,31800,31800,31800,31800,0
|
|
20231024,180100,2901962200,31800,31800,31800,31800,0
|
|
20231024,180000,2901962200,31800,31800,31800,31800,0
|
|
20231024,175900,2901962200,31800,31800,31800,31800,0
|
|
20231024,175800,2901962200,31800,31800,31800,31800,0
|
|
20231024,175700,2901962200,31800,31800,31800,31800,0
|
|
20231024,175600,2901962200,31800,31800,31800,31800,0
|
|
20231024,175500,2901962200,31800,31800,31800,31800,0
|
|
20231024,175400,2901962200,31800,31800,31800,31800,0
|
|
20231024,175300,2901962200,31800,31800,31800,31800,0
|
|
20231024,175200,2901962200,31800,31800,31800,31800,0
|
|
20231024,175100,2901962200,31800,31800,31800,31800,0
|
|
20231024,175000,2901962200,31800,31800,31800,31800,0
|
|
20231024,174900,2901962200,31800,31800,31800,31800,0
|
|
20231024,174800,2901962200,31800,31800,31800,31800,1923
|
|
20231024,174700,2901962200,31800,31800,31800,31800,0
|
|
20231024,174600,2901962200,31800,31800,31800,31800,0
|
|
20231024,174500,2901962200,31800,31800,31800,31800,0
|
|
20231024,174400,2901962200,31800,31800,31800,31800,0
|
|
20231024,174300,2901962200,31800,31800,31800,31800,0
|
|
20231024,174200,2901962200,31800,31800,31800,31800,0
|
|
20231024,174100,2901962200,31800,31800,31800,31800,0
|
|
20231024,174000,2901962200,31800,31800,31800,31800,0
|
|
20231024,173900,2901962200,31800,31800,31800,31800,0
|
|
20231024,173800,2901962200,31800,31800,31800,31800,0
|
|
20231024,173700,2901962200,31800,31800,31800,31800,0
|
|
20231024,173600,2901962200,31800,31800,31800,31800,0
|
|
20231024,173500,2901962200,31800,31800,31800,31800,0
|
|
20231024,173400,2901962200,31800,31800,31800,31800,0
|
|
20231024,173300,2901962200,31800,31800,31800,31800,0
|
|
20231024,173200,2901962200,31800,31800,31800,31800,0
|
|
20231024,173100,2901962200,31800,31800,31800,31800,0
|
|
20231024,173000,2901962200,31800,31800,31800,31800,0
|
|
20231024,172900,2901962200,31800,31800,31800,31800,0
|
|
20231024,172800,2901962200,31800,31800,31800,31800,0
|
|
20231024,172700,2901962200,31800,31800,31800,31800,0
|
|
20231024,172600,2901962200,31800,31800,31800,31800,0
|
|
20231024,172500,2901962200,31800,31800,31800,31800,0
|
|
20231024,172400,2901962200,31800,31800,31800,31800,0
|
|
20231024,172300,2901962200,31800,31800,31800,31800,0
|
|
20231024,172200,2901962200,31800,31800,31800,31800,0
|
|
20231024,172100,2901962200,31800,31800,31800,31800,0
|
|
20231024,172000,2901962200,31800,31800,31800,31800,0
|
|
20231024,171900,2901962200,31800,31800,31800,31800,0
|
|
20231024,171800,2901962200,31800,31800,31800,31800,1923
|
|
20231024,171700,2901962200,31800,31800,31800,31800,0
|
|
20231024,171600,2901962200,31800,31800,31800,31800,0
|
|
20231024,171500,2901962200,31800,31800,31800,31800,0
|
|
20231024,171400,2901962200,31800,31800,31800,31800,0
|
|
20231024,171300,2901962200,31800,31800,31800,31800,0
|
|
20231024,171200,2901962200,31800,31800,31800,31800,0
|
|
20231024,171100,2901962200,31800,31800,31800,31800,0
|
|
20231024,171000,2901962200,31800,31800,31800,31800,0
|
|
20231024,170900,2901962200,31800,31800,31800,31800,0
|
|
20231024,170800,2901962200,31800,31800,31800,31800,0
|
|
20231024,170700,2901962200,31800,31800,31800,31800,0
|
|
20231024,170600,2901962200,31800,31800,31800,31800,0
|
|
20231024,170500,2901962200,31800,31800,31800,31800,0
|
|
20231024,170400,2901962200,31800,31800,31800,31800,0
|
|
20231024,170300,2901962200,31800,31800,31800,31800,0
|
|
20231024,170200,2901962200,31800,31800,31800,31800,0
|
|
20231024,170100,2901962200,31800,31800,31800,31800,0
|
|
20231024,170000,2901962200,31800,31800,31800,31800,0
|
|
20231024,165900,2901962200,31800,31800,31800,31800,0
|
|
20231024,165800,2901962200,31800,31800,31800,31800,0
|
|
20231024,165700,2901962200,31800,31800,31800,31800,0
|
|
20231024,165600,2901962200,31800,31800,31800,31800,0
|
|
20231024,165500,2901962200,31800,31800,31800,31800,0
|
|
20231024,165400,2901962200,31800,31800,31800,31800,0
|
|
20231024,165300,2901962200,31800,31800,31800,31800,0
|
|
20231024,165200,2901962200,31800,31800,31800,31800,0
|
|
20231024,165100,2901962200,31800,31800,31800,31800,0
|
|
20231024,165000,2901962200,31800,31800,31800,31800,0
|
|
20231024,164900,2901962200,31800,31800,31800,31800,0
|
|
20231024,164800,2901962200,31800,31800,31800,31800,1923
|
|
20231024,164700,2901962200,31800,31800,31800,31800,0
|
|
20231024,164600,2901962200,31800,31800,31800,31800,0
|
|
20231024,164500,2901962200,31800,31800,31800,31800,0
|
|
20231024,164400,2901962200,31800,31800,31800,31800,0
|
|
20231024,164300,2901962200,31800,31800,31800,31800,0
|
|
20231024,164200,2901962200,31800,31800,31800,31800,0
|
|
20231024,164100,2901962200,31800,31800,31800,31800,0
|
|
20231024,164000,2901962200,31800,31800,31800,31800,0
|
|
20231024,163900,2901962200,31800,31800,31800,31800,0
|
|
20231024,163800,2901962200,31800,31800,31800,31800,0
|
|
20231024,163700,2901962200,31800,31800,31800,31800,0
|
|
20231024,163600,2901962200,31800,31800,31800,31800,0
|
|
20231024,163500,2901962200,31800,31800,31800,31800,0
|
|
20231024,163400,2901962200,31800,31800,31800,31800,0
|
|
20231024,163300,2901962200,31800,31800,31800,31800,0
|
|
20231024,163200,2901962200,31800,31800,31800,31800,0
|
|
20231024,163100,2901962200,31800,31800,31800,31800,0
|
|
20231024,163000,2901962200,31800,31800,31800,31800,0
|
|
20231024,162900,2901962200,31800,31800,31800,31800,0
|
|
20231024,162800,2901962200,31800,31800,31800,31800,0
|
|
20231024,162700,2901962200,31800,31800,31800,31800,0
|
|
20231024,162600,2901962200,31800,31800,31800,31800,0
|
|
20231024,162500,2901962200,31800,31800,31800,31800,0
|
|
20231024,162400,2901962200,31800,31800,31800,31800,0
|
|
20231024,162300,2901962200,31800,31800,31800,31800,0
|
|
20231024,162200,2901962200,31800,31800,31800,31800,0
|
|
20231024,162100,2901962200,31800,31800,31800,31800,0
|
|
20231024,162000,2901962200,31800,31800,31800,31800,0
|
|
20231024,161900,2901962200,31800,31800,31800,31800,0
|
|
20231024,161800,2901962200,31800,31800,31800,31800,1923
|
|
20231024,161700,2901962200,31800,31800,31800,31800,0
|
|
20231024,161600,2901962200,31800,31800,31800,31800,0
|
|
20231024,161500,2901962200,31800,31800,31800,31800,0
|
|
20231024,161400,2901962200,31800,31800,31800,31800,0
|
|
20231024,161300,2901962200,31800,31800,31800,31800,0
|
|
20231024,161200,2901962200,31800,31800,31800,31800,0
|
|
20231024,161100,2901962200,31800,31800,31800,31800,0
|
|
20231024,161000,2901962200,31800,31800,31800,31800,0
|
|
20231024,160900,2901962200,31800,31800,31800,31800,0
|
|
20231024,160800,2901962200,31800,31800,31800,31800,0
|
|
20231024,160700,2901962200,31800,31800,31800,31800,0
|
|
20231024,160600,2901962200,31800,31800,31800,31800,0
|
|
20231024,160500,2901962200,31800,31800,31800,31800,0
|
|
20231024,160400,2901962200,31800,31800,31800,31800,0
|
|
20231024,160300,2901962200,31800,31800,31800,31800,0
|
|
20231024,160200,2901962200,31800,31800,31800,31800,0
|
|
20231024,160100,2901962200,31800,31800,31800,31800,0
|
|
20231024,160000,2901962200,31800,31800,31800,31800,0
|
|
20231024,155900,2901962200,31800,31800,31800,31800,0
|
|
20231024,155800,2901962200,31800,31800,31800,31800,0
|
|
20231024,155700,2901962200,31800,31800,31800,31800,0
|
|
20231024,155600,2901962200,31800,31800,31800,31800,0
|
|
20231024,155500,2901962200,31800,31800,31800,31800,0
|
|
20231024,155400,2901962200,31800,31800,31800,31800,0
|
|
20231024,155300,2901962200,31800,31800,31800,31800,0
|
|
20231024,155200,2901962200,31800,31800,31800,31800,0
|
|
20231024,155100,2901962200,31800,31800,31800,31800,0
|
|
20231024,155000,2901962200,31800,31800,31800,31800,0
|
|
20231024,154900,2901962200,31800,31800,31800,31800,0
|
|
20231024,154800,2901962200,31800,31800,31800,31800,1923
|
|
20231024,154700,2901962200,31800,31800,31800,31800,0
|
|
20231024,154600,2901962200,31800,31800,31800,31800,0
|
|
20231024,154500,2901962200,31800,31800,31800,31800,0
|
|
20231024,154400,2901962200,31800,31800,31800,31800,0
|
|
20231024,154300,2901962200,31800,31800,31800,31800,0
|
|
20231024,154200,2901962200,31800,31800,31800,31800,0
|
|
20231024,154100,2901962200,31800,31800,31800,31800,0
|
|
20231024,154000,2901962200,31800,31800,31800,31800,0
|
|
20231024,153900,2901962200,31800,31800,31800,31800,0
|
|
20231024,153800,2901962200,31800,31800,31800,31800,0
|
|
20231024,153700,2901962200,31800,31800,31800,31800,0
|
|
20231024,153600,2901962200,31800,31800,31800,31800,0
|
|
20231024,153500,2901962200,31800,31800,31800,31800,0
|
|
20231024,153400,2901962200,31800,31800,31800,31800,0
|
|
20231024,153300,2901962200,31800,31800,31800,31800,0
|
|
20231024,153200,2901962200,31800,31800,31800,31800,0
|
|
20231024,153100,2901962200,31800,31800,31800,31800,0
|
|
20231024,153000,2901962200,31800,31800,31800,31800,1923
|
|
20231024,152900,2840810800,31800,31800,31800,31800,0
|
|
20231024,152800,2840810800,31800,31800,31800,31800,0
|
|
20231024,152700,2840810800,31800,31800,31800,31800,0
|
|
20231024,152600,2840810800,31800,31800,31800,31800,0
|
|
20231024,152500,2840810800,31800,31800,31800,31800,0
|
|
20231024,152400,2840810800,31800,31800,31800,31800,0
|
|
20231024,152300,2840810800,31800,31800,31800,31800,0
|
|
20231024,152200,2840810800,31800,31800,31800,31800,0
|
|
20231024,152100,2840810800,31800,31800,31800,31800,0
|
|
20231024,152000,2840810800,31800,31800,31800,31800,0
|
|
20231024,151900,2840810800,31800,31850,31900,31800,496
|
|
20231024,151800,2825003550,31800,32100,32100,31800,547
|
|
20231024,151700,2807494850,32150,32150,32200,32150,563
|
|
20231024,151600,2789377400,32150,32000,32200,32000,480
|
|
20231024,151500,2773959250,32000,32050,32200,32000,879
|
|
20231024,151400,2745765500,32050,32050,32050,32000,378
|
|
20231024,151300,2733652300,32050,31850,32050,31750,1141
|
|
20231024,151200,2697232600,31850,31850,31850,31800,313
|
|
20231024,151100,2687263600,31850,31750,31850,31750,433
|
|
20231024,151000,2673480950,31750,31750,31800,31750,231
|
|
20231024,150900,2666138500,31750,31800,31800,31750,81
|
|
20231024,150800,2663562800,31800,31550,31800,31500,393
|
|
20231024,150700,2651126400,31550,31550,31700,31500,290
|
|
20231024,150600,2641979500,31550,31750,31750,31550,64
|
|
20231024,150500,2639947900,31750,31650,31750,31650,144
|
|
20231024,150400,2635378150,31650,31550,31650,31500,224
|
|
20231024,150300,2628307400,31550,31600,31650,31550,167
|
|
20231024,150200,2623027350,31600,31650,31650,31600,297
|
|
20231024,150100,2613638850,31650,31700,31700,31650,250
|
|
20231024,150000,2605722950,31650,31650,31650,31650,203
|
|
20231024,145900,2599298000,31650,31700,31700,31650,70
|
|
20231024,145800,2597082200,31700,31600,31750,31600,159
|
|
20231024,145700,2592044400,31600,31650,31650,31550,448
|
|
20231024,145600,2577884250,31700,31600,31700,31600,133
|
|
20231024,145500,2573672550,31600,31550,31600,31550,176
|
|
20231024,145400,2568115350,31550,31500,31550,31450,206
|
|
20231024,145300,2561628550,31500,31400,31500,31300,291
|
|
20231024,145200,2552482550,31400,31300,31400,31300,43
|
|
20231024,145100,2551136450,31150,31100,31300,31100,162
|
|
20231024,145000,2546077950,31250,31100,31250,31100,413
|
|
20231024,144900,2533200250,31100,31500,31550,31100,793
|
|
20231024,144800,2508366500,31500,31550,31550,31500,220
|
|
20231024,144700,2501433350,31500,31600,31650,31500,566
|
|
20231024,144600,2483593700,31650,31800,31800,31650,271
|
|
20231024,144500,2474998050,31800,31800,31950,31750,431
|
|
20231024,144400,2461274400,31850,31900,31950,31850,327
|
|
20231024,144300,2450845700,31900,31900,31950,31900,318
|
|
20231024,144200,2440700000,31800,31700,31800,31700,457
|
|
20231024,144100,2426169100,31700,31800,31800,31700,183
|
|
20231024,144000,2420350000,31850,31750,31900,31750,332
|
|
20231024,143900,2409792400,31700,31600,31700,31600,50
|
|
20231024,143800,2408209800,31600,31600,31650,31600,255
|
|
20231024,143700,2400147850,31650,31450,31650,31400,91
|
|
20231024,143600,2397272100,31400,31400,31600,31400,144
|
|
20231024,143500,2392726500,31400,31400,31400,31400,26
|
|
20231024,143400,2391910100,31400,31400,31400,31350,201
|
|
20231024,143300,2385608550,31400,31550,31750,31400,361
|
|
20231024,143200,2374222950,31400,31700,31750,31400,513
|
|
20231024,143100,2358037150,31750,31800,31800,31600,591
|
|
20231024,143000,2339316250,31800,31600,31800,31600,355
|
|
20231024,142900,2328082350,31600,32000,32050,31600,754
|
|
20231024,142800,2304168100,32050,31900,32100,31800,335
|
|
20231024,142700,2293463450,31900,32000,32150,31900,366
|
|
20231024,142600,2281722600,32100,31850,32150,31850,588
|
|
20231024,142500,2262875450,31950,31950,32150,31850,1452
|
|
20231024,142400,2216427350,31950,31500,31950,31500,1394
|
|
20231024,142300,2172172000,31500,31250,31650,31200,245
|
|
20231024,142200,2164466450,31350,31400,31400,31100,2149
|
|
20231024,142100,2097420450,31450,31600,31700,31450,735
|
|
20231024,142000,2074196700,31600,31850,31900,31600,1702
|
|
20231024,141900,2020116700,32000,32000,32150,31850,635
|
|
20231024,141800,1999792500,32000,32000,32150,31750,1023
|
|
20231024,141700,1967126250,32000,31600,32300,31500,2129
|
|
20231024,141600,1899438600,31700,31750,31950,31300,2762
|
|
20231024,141500,1812352150,31750,32450,32750,31650,5726
|
|
20231024,141400,1627161800,32500,31650,33000,31600,12188
|
|
20231024,141300,1234412600,31600,31600,31600,31600,0
|
|
20231024,141200,1234412600,31600,31600,31600,31600,0
|
|
20231024,141100,1234412600,31600,30950,31600,30900,3033
|
|
20231024,141000,1139875550,30900,30800,30950,30550,2229
|
|
20231024,140900,1071243650,30800,30000,30800,30000,2995
|
|
20231024,140800,980256650,30000,29950,30000,29850,226
|
|
20231024,140700,973494700,29950,29800,30000,29800,740
|
|
20231024,140600,951369650,29850,29800,29850,29800,96
|
|
20231024,140500,948505550,29800,29750,29800,29700,231
|
|
20231024,140400,941633200,29750,29750,29800,29750,102
|
|
20231024,140300,938598600,29750,29750,29750,29750,78
|
|
20231024,140200,936278100,29750,29750,29800,29750,89
|
|
20231024,140100,933627250,29750,29700,29750,29700,83
|
|
20231024,140000,931159650,29650,29600,29650,29600,63
|
|
20231024,135900,929292200,29600,29600,29600,29600,98
|
|
20231024,135800,926391400,29600,29600,29600,29600,64
|
|
20231024,135700,924497000,29500,29500,29550,29500,107
|
|
20231024,135600,921335350,29500,29500,29500,29500,2
|
|
20231024,135500,921276350,29500,29500,29500,29500,300
|
|
20231024,135400,912426350,29450,29500,29550,29450,6
|
|
20231024,135300,912249300,29500,29500,29500,29500,0
|
|
20231024,135200,912249300,29500,29600,29600,29500,4
|
|
20231024,135100,912131100,29450,29500,29500,29450,200
|
|
20231024,135000,906240750,29550,29550,29550,29550,50
|
|
20231024,134900,904763250,29600,29450,29600,29450,375
|
|
20231024,134800,893696700,29450,29400,29450,29400,88
|
|
20231024,134700,891108500,29400,29400,29400,29400,0
|
|
20231024,134600,891108500,29400,29400,29400,29400,310
|
|
20231024,134500,881994500,29350,29350,29350,29350,60
|
|
20231024,134400,880233500,29350,29350,29350,29350,2
|
|
20231024,134300,880174800,29350,29350,29350,29350,7
|
|
20231024,134200,879969350,29300,29300,29300,29300,0
|
|
20231024,134100,879969350,29300,29350,29350,29300,44
|
|
20231024,134000,878678450,29300,29300,29300,29300,285
|
|
20231024,133900,870327950,29300,29300,29300,29300,0
|
|
20231024,133800,870327950,29300,29300,29300,29300,5
|
|
20231024,133700,870181450,29300,29300,29300,29300,2
|
|
20231024,133600,870122850,29300,29300,29300,29300,103
|
|
20231024,133500,867104950,29300,29300,29300,29300,2
|
|
20231024,133400,867046350,29300,29300,29300,29300,0
|
|
20231024,133300,867046350,29300,29300,29300,29300,26
|
|
20231024,133200,866284550,29300,29300,29300,29300,0
|
|
20231024,133100,866284550,29300,29300,29300,29300,10
|
|
20231024,133000,865991550,29300,29250,29300,29250,104
|
|
20231024,132900,862949050,29250,29250,29250,29250,2
|
|
20231024,132800,862890550,29250,29250,29250,29250,2
|
|
20231024,132700,862832050,29200,29200,29200,29200,1
|
|
20231024,132600,862802850,29200,29250,29250,29200,26
|
|
20231024,132500,862042400,29250,29250,29250,29250,0
|
|
20231024,132400,862042400,29250,29250,29250,29250,1
|
|
20231024,132300,862013150,29250,29250,29250,29150,18
|
|
20231024,132200,861486950,29250,29250,29250,29250,9
|
|
20231024,132100,861223700,29250,29250,29250,29250,6
|
|
20231024,132000,861048200,29250,29250,29250,29250,0
|
|
20231024,131900,861048200,29250,29150,29250,29150,100
|
|
20231024,131800,858128750,29150,29150,29150,29150,6
|
|
20231024,131700,857953850,29150,29150,29150,29150,1
|
|
20231024,131600,857924700,29150,29150,29150,29150,3
|
|
20231024,131500,857837250,29200,29200,29200,29200,5
|
|
20231024,131400,857691250,29100,29200,29200,29100,19
|
|
20231024,131300,857137450,29200,29200,29200,29200,3
|
|
20231024,131200,857049850,29200,29200,29200,29200,0
|
|
20231024,131100,857049850,29200,29100,29200,29100,34
|
|
20231024,131000,856057150,29100,29100,29100,29100,0
|
|
20231024,130900,856057150,29100,29100,29100,29100,0
|
|
20231024,130800,856057150,29100,29100,29100,29100,45
|
|
20231024,130700,854747650,29100,29100,29100,29100,0
|
|
20231024,130600,854747650,29100,29100,29100,29100,0
|
|
20231024,130500,854747650,29100,29200,29200,29100,11
|
|
20231024,130400,854427050,29200,29200,29200,29200,44
|
|
20231024,130300,853142250,29200,29200,29200,29200,25
|
|
20231024,130200,852412250,29200,29200,29200,29200,103
|
|
20231024,130100,849404650,29100,29100,29100,29100,41
|
|
20231024,130000,848211550,29200,28800,29400,28750,1309
|
|
20231024,125900,810152650,28900,28900,28900,28900,10
|
|
20231024,125800,809863650,28900,28900,28900,28900,10
|
|
20231024,125700,809574650,28900,28900,28900,28900,0
|
|
20231024,125600,809574650,28900,28850,28900,28850,6
|
|
20231024,125500,809401400,28850,28850,28850,28850,0
|
|
20231024,125400,809401400,28850,28850,28850,28850,2
|
|
20231024,125300,809343700,28850,28850,28850,28850,1
|
|
20231024,125200,809314850,28850,28850,28850,28850,0
|
|
20231024,125100,809314850,28850,28850,28850,28850,0
|
|
20231024,125000,809314850,28850,28850,28850,28850,205
|
|
20231024,124900,803400600,28850,28850,28850,28850,0
|
|
20231024,124800,803400600,28850,28850,28850,28850,5
|
|
20231024,124700,803256350,28850,28850,28850,28850,10
|
|
20231024,124600,802967850,28850,28850,28850,28850,0
|
|
20231024,124500,802967850,28850,28850,28850,28850,22
|
|
20231024,124400,802333150,28850,28850,28850,28850,2
|
|
20231024,124300,802275450,28850,28850,28850,28850,0
|
|
20231024,124200,802275450,28850,28850,28850,28850,13
|
|
20231024,124100,801900400,28800,28800,28850,28800,114
|
|
20231024,124000,798617150,28900,28900,28900,28900,114
|
|
20231024,123900,795322550,28750,28750,28750,28750,0
|
|
20231024,123800,795322550,28750,28750,28750,28750,0
|
|
20231024,123700,795322550,28750,28750,28750,28750,25
|
|
20231024,123600,794603800,28700,28700,28700,28700,0
|
|
20231024,123500,794603800,28700,28700,28700,28700,0
|
|
20231024,123400,794603800,28700,28700,28750,28700,15
|
|
20231024,123300,794173250,28700,28700,28700,28700,0
|
|
20231024,123200,794173250,28700,28700,28700,28700,0
|
|
20231024,123100,794173250,28700,28700,28700,28700,0
|
|
20231024,123000,794173250,28700,28700,28700,28700,0
|
|
20231024,122900,794173250,28700,28700,28700,28700,25
|
|
20231024,122800,793455750,28700,28700,28700,28700,0
|
|
20231024,122700,793455750,28700,28700,28700,28700,0
|
|
20231024,122600,793455750,28700,28700,28700,28700,1520
|
|
20231024,122500,749831750,28650,28650,28650,28650,0
|
|
20231024,122400,749831750,28650,28650,28650,28650,0
|
|
20231024,122300,749831750,28650,28750,28750,28650,50
|
|
20231024,122200,748398600,28850,28750,28850,28750,449
|
|
20231024,122100,735471950,28750,28750,28750,28750,38
|
|
20231024,122000,734379450,28650,28700,28700,28650,172
|
|
20231024,121900,729445700,28700,28700,28700,28700,150
|
|
20231024,121800,725140700,28700,28700,28700,28700,10
|
|
20231024,121700,724853700,28750,28750,28750,28750,2
|
|
20231024,121600,724796200,28750,28750,28750,28750,1
|
|
20231024,121500,724767450,28750,28750,28750,28750,0
|
|
20231024,121400,724767450,28750,28750,28750,28750,0
|
|
20231024,121300,724767450,28750,28750,28750,28750,0
|
|
20231024,121200,724767450,28750,28750,28750,28750,10
|
|
20231024,121100,724479950,28750,28750,28750,28750,19
|
|
20231024,121000,723933700,28750,28750,28750,28750,11
|
|
20231024,120900,723617450,28750,28750,28750,28750,16
|
|
20231024,120800,723157450,28750,28750,28750,28750,7
|
|
20231024,120700,722956200,28750,28750,28750,28750,0
|
|
20231024,120600,722956200,28750,28750,28750,28750,0
|
|
20231024,120500,722956200,28750,28750,28750,28750,58
|
|
20231024,120400,721288700,28800,28800,28800,28800,0
|
|
20231024,120300,721288700,28800,28800,28800,28800,2
|
|
20231024,120200,721231100,28800,28800,28800,28800,0
|
|
20231024,120100,721231100,28800,28800,28800,28800,7
|
|
20231024,120000,721029500,28800,28800,28800,28800,2
|
|
20231024,115900,720971900,28800,28800,28800,28800,8
|
|
20231024,115800,720741500,28800,28800,28800,28800,0
|
|
20231024,115700,720741500,28800,28800,28800,28800,18
|
|
20231024,115600,720223100,28800,28800,28800,28800,55
|
|
20231024,115500,718639100,28750,28750,28750,28750,0
|
|
20231024,115400,718639100,28750,28750,28750,28750,99
|
|
20231024,115300,715792850,28750,28750,28750,28750,0
|
|
20231024,115200,715792850,28750,28750,28750,28750,16
|
|
20231024,115100,715332850,28750,28750,28750,28750,54
|
|
20231024,115000,713780350,28650,28650,28650,28650,0
|
|
20231024,114900,713780350,28650,28650,28650,28650,5
|
|
20231024,114800,713637100,28600,28700,28700,28600,30
|
|
20231024,114700,712777950,28700,28700,28700,28700,14
|
|
20231024,114600,712376150,28700,28700,28700,28700,1
|
|
20231024,114500,712347450,28650,28650,28650,28650,0
|
|
20231024,114400,712347450,28650,28650,28650,28650,6
|
|
20231024,114300,712175550,28650,28650,28650,28650,10
|
|
20231024,114200,711889050,28650,28650,28650,28650,6
|
|
20231024,114100,711717150,28650,28650,28650,28650,311
|
|
20231024,114000,702807000,28700,28700,28700,28700,0
|
|
20231024,113900,702807000,28700,28700,28700,28700,53
|
|
20231024,113800,701285900,28700,28700,28700,28700,0
|
|
20231024,113700,701285900,28700,28700,28700,28700,0
|
|
20231024,113600,701285900,28700,28750,28750,28700,93
|
|
20231024,113500,698614050,28750,28750,28750,28750,495
|
|
20231024,113400,684382800,28700,28700,28700,28700,20
|
|
20231024,113300,683808800,28750,28750,28750,28750,150
|
|
20231024,113200,679496300,28750,28750,28750,28750,17
|
|
20231024,113100,679007550,28750,28750,28750,28750,0
|
|
20231024,113000,679007550,28750,28750,28750,28750,0
|
|
20231024,112900,679007550,28750,28750,28750,28750,1
|
|
20231024,112800,678978800,28750,28750,28750,28750,0
|
|
20231024,112700,678978800,28750,28750,28750,28750,43
|
|
20231024,112600,677742550,28750,28750,28750,28750,18
|
|
20231024,112500,677225050,28750,28750,28750,28750,2
|
|
20231024,112400,677167550,28700,28700,28700,28700,30
|
|
20231024,112300,676306550,28700,28700,28700,28700,1
|
|
20231024,112200,676277850,28700,28700,28700,28700,1
|
|
20231024,112100,676249150,28700,28700,28700,28700,85
|
|
20231024,112000,673809650,28700,28700,28700,28700,0
|
|
20231024,111900,673809650,28700,28700,28700,28650,5
|
|
20231024,111800,673666250,28700,28650,28700,28650,243
|
|
20231024,111700,666694550,28650,28650,28650,28650,32
|
|
20231024,111600,665777750,28600,28600,28600,28600,0
|
|
20231024,111500,665777750,28600,28650,28650,28600,64
|
|
20231024,111400,663944650,28650,28650,28650,28650,34
|
|
20231024,111300,662970550,28650,28650,28650,28650,0
|
|
20231024,111200,662970550,28650,28650,28650,28650,4
|
|
20231024,111100,662855950,28650,28650,28650,28650,188
|
|
20231024,111000,657469750,28650,28650,28650,28650,2
|
|
20231024,110900,657412450,28600,28600,28600,28600,0
|
|
20231024,110800,657412450,28600,28600,28600,28600,0
|
|
20231024,110700,657412450,28600,28600,28600,28600,9
|
|
20231024,110600,657155050,28600,28600,28600,28600,60
|
|
20231024,110500,655439050,28600,28500,28600,28500,250
|
|
20231024,110400,648296800,28500,28450,28500,28450,136
|
|
20231024,110300,644423300,28400,28400,28400,28400,6
|
|
20231024,110200,644252900,28400,28450,28450,28400,9
|
|
20231024,110100,643997250,28450,28500,28500,28450,106
|
|
20231024,110000,640976500,28450,28450,28450,28450,0
|
|
20231024,105900,640976500,28450,28450,28450,28450,77
|
|
20231024,105800,638785850,28450,28400,28450,28400,157
|
|
20231024,105700,634322450,28400,28400,28400,28400,531
|
|
20231024,105600,619242050,28450,28450,28450,28450,9
|
|
20231024,105500,618986000,28450,28450,28450,28450,144
|
|
20231024,105400,614889200,28450,28500,28500,28450,6
|
|
20231024,105300,614718400,28500,28550,28550,28450,109
|
|
20231024,105200,611608150,28550,28550,28550,28550,3
|
|
20231024,105100,611522500,28550,28550,28550,28550,1
|
|
20231024,105000,611493950,28550,28500,28550,28500,151
|
|
20231024,104900,607187900,28500,28500,28500,28500,9
|
|
20231024,104800,606931400,28400,28400,28400,28400,0
|
|
20231024,104700,606931400,28400,28400,28400,28400,46
|
|
20231024,104600,605625000,28400,28450,28450,28400,110
|
|
20231024,104500,602500900,28450,28400,28450,28400,119
|
|
20231024,104400,599118900,28450,28450,28450,28450,0
|
|
20231024,104300,599118900,28450,28450,28450,28450,3
|
|
20231024,104200,599033550,28500,28500,28500,28500,2
|
|
20231024,104100,598976550,28400,28400,28400,28400,41
|
|
20231024,104000,597812150,28400,28400,28400,28400,280
|
|
20231024,103900,589860150,28400,28500,28500,28400,1050
|
|
20231024,103800,560033150,28550,28550,28550,28550,1
|
|
20231024,103700,560004600,28600,28450,28600,28450,18
|
|
20231024,103600,559491400,28450,28450,28450,28450,9
|
|
20231024,103500,559235350,28450,28400,28450,28400,22
|
|
20231024,103400,558609500,28400,28400,28400,28400,120
|
|
20231024,103300,555201500,28400,28400,28400,28400,165
|
|
20231024,103200,550515500,28400,28450,28450,28400,551
|
|
20231024,103100,534862850,28500,28500,28500,28500,39
|
|
20231024,103000,533751350,28500,28500,28500,28500,20
|
|
20231024,102900,533181350,28500,28500,28500,28500,8
|
|
20231024,102800,532953350,28450,28500,28500,28450,60
|
|
20231024,102700,531246200,28450,28500,28500,28450,316
|
|
20231024,102600,522255900,28450,28450,28450,28450,119
|
|
20231024,102500,518870350,28450,28500,28500,28450,2809
|
|
20231024,102400,438816850,28600,28600,28600,28500,63
|
|
20231024,102300,437018050,28500,28600,28600,28500,71
|
|
20231024,102200,434993450,28550,28600,28600,28550,791
|
|
20231024,102100,412407350,28550,28550,28550,28550,448
|
|
20231024,102000,399616950,28550,28600,28600,28550,10
|
|
20231024,101900,399331400,28550,28650,28650,28550,944
|
|
20231024,101800,372309700,28700,28700,28700,28700,1
|
|
20231024,101700,372281000,28700,28700,28700,28700,1
|
|
20231024,101600,372252300,28650,28700,28700,28650,5
|
|
20231024,101500,372109000,28650,28750,28800,28650,164
|
|
20231024,101400,367390350,28750,28700,28750,28700,303
|
|
20231024,101300,358692550,28700,28700,28700,28700,10
|
|
20231024,101200,358405550,28700,28750,28750,28700,66
|
|
20231024,101100,356510750,28750,28750,28750,28750,130
|
|
20231024,101000,352773250,28800,28800,28800,28750,76
|
|
20231024,100900,350584500,28800,28750,28800,28750,486
|
|
20231024,100800,336588700,28750,28750,28750,28750,2
|
|
20231024,100700,336531200,28750,28750,28750,28750,7
|
|
20231024,100600,336329950,28800,28700,28800,28700,43
|
|
20231024,100500,335093850,28700,28700,28700,28700,50
|
|
20231024,100400,333658850,28700,28700,28700,28700,37
|
|
20231024,100300,332596950,28900,28900,28900,28900,1
|
|
20231024,100200,332568050,28700,28800,28900,28700,253
|
|
20231024,100100,325296800,28850,28850,28850,28850,26
|
|
20231024,100000,324546700,28700,28750,28750,28700,202
|
|
20231024,095900,318747750,28750,28800,28800,28750,266
|
|
20231024,095800,311098450,28800,28850,28850,28800,135
|
|
20231024,095700,307209350,28900,28900,28900,28900,43
|
|
20231024,095600,305966650,28900,28900,28900,28900,96
|
|
20231024,095500,303192250,28950,28950,28950,28950,3
|
|
20231024,095400,303105400,28950,28950,28950,28950,30
|
|
20231024,095300,302236900,28950,28950,28950,28950,4
|
|
20231024,095200,302121100,28950,28900,28950,28850,13
|
|
20231024,095100,301744900,28900,28900,28900,28900,11
|
|
20231024,095000,301427000,28950,28950,28950,28950,2
|
|
20231024,094900,301369100,28900,28900,28900,28900,3
|
|
20231024,094800,301282400,28950,28950,28950,28950,1
|
|
20231024,094700,301253450,28850,29000,29000,28850,83
|
|
20231024,094600,298850050,29000,29000,29100,29000,71
|
|
20231024,094500,296784150,29000,29000,29000,29000,3
|
|
20231024,094400,296697150,28900,29000,29000,28850,132
|
|
20231024,094300,292884300,28850,28850,28850,28850,96
|
|
20231024,094200,290114700,28850,28900,28950,28850,378
|
|
20231024,094100,279195150,28950,29000,29000,28950,380
|
|
20231024,094000,268191200,29050,29050,29050,29000,33
|
|
20231024,093900,267232600,29000,29000,29000,29000,1
|
|
20231024,093800,267203600,29000,29050,29050,29000,13
|
|
20231024,093700,266826450,29050,29050,29050,29050,10
|
|
20231024,093600,266535950,28950,28950,28950,28950,50
|
|
20231024,093500,265088450,29100,29100,29100,29100,0
|
|
20231024,093400,265088450,29100,29100,29100,29100,10
|
|
20231024,093300,264797450,29150,28950,29200,28900,229
|
|
20231024,093200,258167900,28950,29150,29200,28950,34
|
|
20231024,093100,257176950,29150,29150,29150,28950,115
|
|
20231024,093000,253825500,28950,29000,29000,28950,64
|
|
20231024,092900,251972200,29000,29050,29050,29000,12
|
|
20231024,092800,251624100,29100,29100,29100,29100,330
|
|
20231024,092700,242021100,29100,29100,29100,29100,55
|
|
20231024,092600,240420600,29150,29150,29150,29150,220
|
|
20231024,092500,234007600,29150,29200,29200,29150,32
|
|
20231024,092400,233074300,29200,29200,29200,29200,4
|
|
20231024,092300,232957500,29300,29200,29300,29200,2
|
|
20231024,092200,232899000,29100,29100,29100,29100,262
|
|
20231024,092100,225274800,29300,29000,29300,29000,261
|
|
20231024,092000,217658600,29000,28900,29000,28900,572
|
|
20231024,091900,201080500,28950,28950,28950,28850,38
|
|
20231024,091800,199981450,28950,28950,28950,28900,120
|
|
20231024,091700,196507550,28950,28950,29000,28950,69
|
|
20231024,091600,194508900,29000,29000,29000,28950,87
|
|
20231024,091500,191986050,29000,29100,29200,29000,685
|
|
20231024,091400,172047750,29250,29300,29300,29200,12
|
|
20231024,091300,171696300,29300,29300,29300,29300,45
|
|
20231024,091200,170377800,29100,29250,29250,29100,528
|
|
20231024,091100,154996400,29250,29300,29300,29150,422
|
|
20231024,091000,142659150,29300,29350,29350,29300,139
|
|
20231024,090900,138582550,29350,29350,29350,29350,70
|
|
20231024,090800,136528050,29250,29400,29400,29250,126
|
|
20231024,090700,132832550,29400,29400,29400,29250,265
|
|
20231024,090600,125045000,29350,29350,29400,29200,334
|
|
20231024,090500,115243600,29350,29200,29350,29150,1153
|
|
20231024,090400,81461350,29200,29300,29300,29200,310
|
|
20231024,090300,72404050,29300,29400,29400,29300,260
|
|
20231024,090200,64784800,29300,29350,29400,29300,275
|
|
20231024,090100,56708350,29300,29300,29400,29300,897
|
|
20231024,090000,30402600,29300,28750,29300,28750,870
|