707 lines
41 KiB
CSV
707 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,204400,32281649500,229000,229000,229000,229000,10652
|
|
20231023,204300,32281649500,229000,229000,229000,229000,0
|
|
20231023,204200,32281649500,229000,229000,229000,229000,0
|
|
20231023,204100,32281649500,229000,229000,229000,229000,0
|
|
20231023,204000,32281649500,229000,229000,229000,229000,0
|
|
20231023,203900,32281649500,229000,229000,229000,229000,0
|
|
20231023,203800,32281649500,229000,229000,229000,229000,0
|
|
20231023,203700,32281649500,229000,229000,229000,229000,0
|
|
20231023,203600,32281649500,229000,229000,229000,229000,0
|
|
20231023,203500,32281649500,229000,229000,229000,229000,0
|
|
20231023,203400,32281649500,229000,229000,229000,229000,0
|
|
20231023,203300,32281649500,229000,229000,229000,229000,0
|
|
20231023,203200,32281649500,229000,229000,229000,229000,0
|
|
20231023,203100,32281649500,229000,229000,229000,229000,0
|
|
20231023,203000,32281649500,229000,229000,229000,229000,0
|
|
20231023,202900,32281649500,229000,229000,229000,229000,0
|
|
20231023,202800,32281649500,229000,229000,229000,229000,0
|
|
20231023,202700,32281649500,229000,229000,229000,229000,0
|
|
20231023,202600,32281649500,229000,229000,229000,229000,0
|
|
20231023,202500,32281649500,229000,229000,229000,229000,0
|
|
20231023,202400,32281649500,229000,229000,229000,229000,0
|
|
20231023,202300,32281649500,229000,229000,229000,229000,0
|
|
20231023,202200,32281649500,229000,229000,229000,229000,0
|
|
20231023,202100,32281649500,229000,229000,229000,229000,0
|
|
20231023,202000,32281649500,229000,229000,229000,229000,0
|
|
20231023,201900,32281649500,229000,229000,229000,229000,0
|
|
20231023,201800,32281649500,229000,229000,229000,229000,0
|
|
20231023,201700,32281649500,229000,229000,229000,229000,0
|
|
20231023,201600,32281649500,229000,229000,229000,229000,0
|
|
20231023,201500,32281649500,229000,229000,229000,229000,0
|
|
20231023,201400,32281649500,229000,229000,229000,229000,10652
|
|
20231023,201300,32281649500,229000,229000,229000,229000,0
|
|
20231023,201200,32281649500,229000,229000,229000,229000,0
|
|
20231023,201100,32281649500,229000,229000,229000,229000,0
|
|
20231023,201000,32281649500,229000,229000,229000,229000,0
|
|
20231023,200900,32281649500,229000,229000,229000,229000,0
|
|
20231023,200800,32281649500,229000,229000,229000,229000,0
|
|
20231023,200700,32281649500,229000,229000,229000,229000,0
|
|
20231023,200600,32281649500,229000,229000,229000,229000,0
|
|
20231023,200500,32281649500,229000,229000,229000,229000,0
|
|
20231023,200400,32281649500,229000,229000,229000,229000,0
|
|
20231023,200300,32281649500,229000,229000,229000,229000,0
|
|
20231023,200200,32281649500,229000,229000,229000,229000,0
|
|
20231023,200100,32281649500,229000,229000,229000,229000,0
|
|
20231023,200000,32281649500,229000,229000,229000,229000,0
|
|
20231023,195900,32281649500,229000,229000,229000,229000,0
|
|
20231023,195800,32281649500,229000,229000,229000,229000,0
|
|
20231023,195700,32281649500,229000,229000,229000,229000,0
|
|
20231023,195600,32281649500,229000,229000,229000,229000,0
|
|
20231023,195500,32281649500,229000,229000,229000,229000,0
|
|
20231023,195400,32281649500,229000,229000,229000,229000,0
|
|
20231023,195300,32281649500,229000,229000,229000,229000,0
|
|
20231023,195200,32281649500,229000,229000,229000,229000,0
|
|
20231023,195100,32281649500,229000,229000,229000,229000,0
|
|
20231023,195000,32281649500,229000,229000,229000,229000,0
|
|
20231023,194900,32281649500,229000,229000,229000,229000,0
|
|
20231023,194800,32281649500,229000,229000,229000,229000,0
|
|
20231023,194700,32281649500,229000,229000,229000,229000,0
|
|
20231023,194600,32281649500,229000,229000,229000,229000,0
|
|
20231023,194500,32281649500,229000,229000,229000,229000,0
|
|
20231023,194400,32281649500,229000,229000,229000,229000,10652
|
|
20231023,194300,32281649500,229000,229000,229000,229000,0
|
|
20231023,194200,32281649500,229000,229000,229000,229000,0
|
|
20231023,194100,32281649500,229000,229000,229000,229000,0
|
|
20231023,194000,32281649500,229000,229000,229000,229000,0
|
|
20231023,193900,32281649500,229000,229000,229000,229000,0
|
|
20231023,193800,32281649500,229000,229000,229000,229000,0
|
|
20231023,193700,32281649500,229000,229000,229000,229000,0
|
|
20231023,193600,32281649500,229000,229000,229000,229000,0
|
|
20231023,193500,32281649500,229000,229000,229000,229000,0
|
|
20231023,193400,32281649500,229000,229000,229000,229000,0
|
|
20231023,193300,32281649500,229000,229000,229000,229000,0
|
|
20231023,193200,32281649500,229000,229000,229000,229000,0
|
|
20231023,193100,32281649500,229000,229000,229000,229000,0
|
|
20231023,193000,32281649500,229000,229000,229000,229000,0
|
|
20231023,192900,32281649500,229000,229000,229000,229000,0
|
|
20231023,192800,32281649500,229000,229000,229000,229000,0
|
|
20231023,192700,32281649500,229000,229000,229000,229000,0
|
|
20231023,192600,32281649500,229000,229000,229000,229000,0
|
|
20231023,192500,32281649500,229000,229000,229000,229000,0
|
|
20231023,192400,32281649500,229000,229000,229000,229000,0
|
|
20231023,192300,32281649500,229000,229000,229000,229000,0
|
|
20231023,192200,32281649500,229000,229000,229000,229000,0
|
|
20231023,192100,32281649500,229000,229000,229000,229000,0
|
|
20231023,192000,32281649500,229000,229000,229000,229000,0
|
|
20231023,191900,32281649500,229000,229000,229000,229000,0
|
|
20231023,191800,32281649500,229000,229000,229000,229000,0
|
|
20231023,191700,32281649500,229000,229000,229000,229000,0
|
|
20231023,191600,32281649500,229000,229000,229000,229000,0
|
|
20231023,191500,32281649500,229000,229000,229000,229000,0
|
|
20231023,191400,32281649500,229000,229000,229000,229000,10652
|
|
20231023,191300,32281649500,229000,229000,229000,229000,0
|
|
20231023,191200,32281649500,229000,229000,229000,229000,0
|
|
20231023,191100,32281649500,229000,229000,229000,229000,0
|
|
20231023,191000,32281649500,229000,229000,229000,229000,0
|
|
20231023,190900,32281649500,229000,229000,229000,229000,0
|
|
20231023,190800,32281649500,229000,229000,229000,229000,0
|
|
20231023,190700,32281649500,229000,229000,229000,229000,0
|
|
20231023,190600,32281649500,229000,229000,229000,229000,0
|
|
20231023,190500,32281649500,229000,229000,229000,229000,0
|
|
20231023,190400,32281649500,229000,229000,229000,229000,0
|
|
20231023,190300,32281649500,229000,229000,229000,229000,0
|
|
20231023,190200,32281649500,229000,229000,229000,229000,0
|
|
20231023,190100,32281649500,229000,229000,229000,229000,0
|
|
20231023,190000,32281649500,229000,229000,229000,229000,0
|
|
20231023,185900,32281649500,229000,229000,229000,229000,0
|
|
20231023,185800,32281649500,229000,229000,229000,229000,0
|
|
20231023,185700,32281649500,229000,229000,229000,229000,0
|
|
20231023,185600,32281649500,229000,229000,229000,229000,0
|
|
20231023,185500,32281649500,229000,229000,229000,229000,0
|
|
20231023,185400,32281649500,229000,229000,229000,229000,0
|
|
20231023,185300,32281649500,229000,229000,229000,229000,0
|
|
20231023,185200,32281649500,229000,229000,229000,229000,0
|
|
20231023,185100,32281649500,229000,229000,229000,229000,0
|
|
20231023,185000,32281649500,229000,229000,229000,229000,0
|
|
20231023,184900,32281649500,229000,229000,229000,229000,0
|
|
20231023,184800,32281649500,229000,229000,229000,229000,0
|
|
20231023,184700,32281649500,229000,229000,229000,229000,0
|
|
20231023,184600,32281649500,229000,229000,229000,229000,0
|
|
20231023,184500,32281649500,229000,229000,229000,229000,0
|
|
20231023,184400,32281649500,229000,229000,229000,229000,10652
|
|
20231023,184300,32281649500,229000,229000,229000,229000,0
|
|
20231023,184200,32281649500,229000,229000,229000,229000,0
|
|
20231023,184100,32281649500,229000,229000,229000,229000,0
|
|
20231023,184000,32281649500,229000,229000,229000,229000,0
|
|
20231023,183900,32281649500,229000,229000,229000,229000,0
|
|
20231023,183800,32281649500,229000,229000,229000,229000,0
|
|
20231023,183700,32281649500,229000,229000,229000,229000,0
|
|
20231023,183600,32281649500,229000,229000,229000,229000,0
|
|
20231023,183500,32281649500,229000,229000,229000,229000,0
|
|
20231023,183400,32281649500,229000,229000,229000,229000,0
|
|
20231023,183300,32281649500,229000,229000,229000,229000,0
|
|
20231023,183200,32281649500,229000,229000,229000,229000,0
|
|
20231023,183100,32281649500,229000,229000,229000,229000,0
|
|
20231023,183000,32281649500,229000,229000,229000,229000,0
|
|
20231023,182900,32281649500,229000,229000,229000,229000,0
|
|
20231023,182800,32281649500,229000,229000,229000,229000,0
|
|
20231023,182700,32281649500,229000,229000,229000,229000,0
|
|
20231023,182600,32281649500,229000,229000,229000,229000,0
|
|
20231023,182500,32281649500,229000,229000,229000,229000,0
|
|
20231023,182400,32281649500,229000,229000,229000,229000,0
|
|
20231023,182300,32281649500,229000,229000,229000,229000,0
|
|
20231023,182200,32281649500,229000,229000,229000,229000,0
|
|
20231023,182100,32281649500,229000,229000,229000,229000,0
|
|
20231023,182000,32281649500,229000,229000,229000,229000,0
|
|
20231023,181900,32281649500,229000,229000,229000,229000,0
|
|
20231023,181800,32281649500,229000,229000,229000,229000,0
|
|
20231023,181700,32281649500,229000,229000,229000,229000,0
|
|
20231023,181600,32281649500,229000,229000,229000,229000,0
|
|
20231023,181500,32281649500,229000,229000,229000,229000,0
|
|
20231023,181400,32281649500,229000,229000,229000,229000,10652
|
|
20231023,181300,32281649500,229000,229000,229000,229000,0
|
|
20231023,181200,32281649500,229000,229000,229000,229000,0
|
|
20231023,181100,32281649500,229000,229000,229000,229000,0
|
|
20231023,181000,32281649500,229000,229000,229000,229000,0
|
|
20231023,180900,32281649500,229000,229000,229000,229000,0
|
|
20231023,180800,32281649500,229000,229000,229000,229000,0
|
|
20231023,180700,32281649500,229000,229000,229000,229000,0
|
|
20231023,180600,32281649500,229000,229000,229000,229000,0
|
|
20231023,180500,32281649500,229000,229000,229000,229000,0
|
|
20231023,180400,32281649500,229000,229000,229000,229000,0
|
|
20231023,180300,32281649500,229000,229000,229000,229000,0
|
|
20231023,180200,32281649500,229000,229000,229000,229000,0
|
|
20231023,180100,32281649500,229000,229000,229000,229000,0
|
|
20231023,180000,32281649500,229000,229000,229000,229000,0
|
|
20231023,175900,32281649500,229000,229000,229000,229000,0
|
|
20231023,175800,32281649500,229000,229000,229000,229000,0
|
|
20231023,175700,32281649500,229000,229000,229000,229000,0
|
|
20231023,175600,32281649500,229000,229000,229000,229000,0
|
|
20231023,175500,32281649500,229000,229000,229000,229000,0
|
|
20231023,175400,32281649500,229000,229000,229000,229000,0
|
|
20231023,175300,32281649500,229000,229000,229000,229000,0
|
|
20231023,175200,32281649500,229000,229000,229000,229000,0
|
|
20231023,175100,32281649500,229000,229000,229000,229000,0
|
|
20231023,175000,32281649500,229000,229000,229000,229000,0
|
|
20231023,174900,32281649500,229000,229000,229000,229000,0
|
|
20231023,174800,32281649500,229000,229000,229000,229000,0
|
|
20231023,174700,32281649500,229000,229000,229000,229000,0
|
|
20231023,174600,32281649500,229000,229000,229000,229000,0
|
|
20231023,174500,32281649500,229000,229000,229000,229000,0
|
|
20231023,174400,32281649500,229000,229000,229000,229000,10652
|
|
20231023,174300,32281649500,229000,229000,229000,229000,0
|
|
20231023,174200,32281649500,229000,229000,229000,229000,0
|
|
20231023,174100,32281649500,229000,229000,229000,229000,0
|
|
20231023,174000,32281649500,229000,229000,229000,229000,0
|
|
20231023,173900,32281649500,229000,229000,229000,229000,0
|
|
20231023,173800,32281649500,229000,229000,229000,229000,0
|
|
20231023,173700,32281649500,229000,229000,229000,229000,0
|
|
20231023,173600,32281649500,229000,229000,229000,229000,0
|
|
20231023,173500,32281649500,229000,229000,229000,229000,0
|
|
20231023,173400,32281649500,229000,229000,229000,229000,0
|
|
20231023,173300,32281649500,229000,229000,229000,229000,0
|
|
20231023,173200,32281649500,229000,229000,229000,229000,0
|
|
20231023,173100,32281649500,229000,229000,229000,229000,0
|
|
20231023,173000,32281649500,229000,229000,229000,229000,0
|
|
20231023,172900,32281649500,229000,229000,229000,229000,0
|
|
20231023,172800,32281649500,229000,229000,229000,229000,0
|
|
20231023,172700,32281649500,229000,229000,229000,229000,0
|
|
20231023,172600,32281649500,229000,229000,229000,229000,0
|
|
20231023,172500,32281649500,229000,229000,229000,229000,0
|
|
20231023,172400,32281649500,229000,229000,229000,229000,0
|
|
20231023,172300,32281649500,229000,229000,229000,229000,0
|
|
20231023,172200,32281649500,229000,229000,229000,229000,0
|
|
20231023,172100,32281649500,229000,229000,229000,229000,0
|
|
20231023,172000,32281649500,229000,229000,229000,229000,0
|
|
20231023,171900,32281649500,229000,229000,229000,229000,0
|
|
20231023,171800,32281649500,229000,229000,229000,229000,0
|
|
20231023,171700,32281649500,229000,229000,229000,229000,0
|
|
20231023,171600,32281649500,229000,229000,229000,229000,0
|
|
20231023,171500,32281649500,229000,229000,229000,229000,0
|
|
20231023,171400,32281649500,229000,229000,229000,229000,10652
|
|
20231023,171300,32281649500,229000,229000,229000,229000,0
|
|
20231023,171200,32281649500,229000,229000,229000,229000,0
|
|
20231023,171100,32281649500,229000,229000,229000,229000,0
|
|
20231023,171000,32281649500,229000,229000,229000,229000,0
|
|
20231023,170900,32281649500,229000,229000,229000,229000,0
|
|
20231023,170800,32281649500,229000,229000,229000,229000,0
|
|
20231023,170700,32281649500,229000,229000,229000,229000,0
|
|
20231023,170600,32281649500,229000,229000,229000,229000,0
|
|
20231023,170500,32281649500,229000,229000,229000,229000,0
|
|
20231023,170400,32281649500,229000,229000,229000,229000,0
|
|
20231023,170300,32281649500,229000,229000,229000,229000,0
|
|
20231023,170200,32281649500,229000,229000,229000,229000,0
|
|
20231023,170100,32281649500,229000,229000,229000,229000,0
|
|
20231023,170000,32281649500,229000,229000,229000,229000,0
|
|
20231023,165900,32281649500,229000,229000,229000,229000,0
|
|
20231023,165800,32281649500,229000,229000,229000,229000,0
|
|
20231023,165700,32281649500,229000,229000,229000,229000,0
|
|
20231023,165600,32281649500,229000,229000,229000,229000,0
|
|
20231023,165500,32281649500,229000,229000,229000,229000,0
|
|
20231023,165400,32281649500,229000,229000,229000,229000,0
|
|
20231023,165300,32281649500,229000,229000,229000,229000,0
|
|
20231023,165200,32281649500,229000,229000,229000,229000,0
|
|
20231023,165100,32281649500,229000,229000,229000,229000,0
|
|
20231023,165000,32281649500,229000,229000,229000,229000,0
|
|
20231023,164900,32281649500,229000,229000,229000,229000,0
|
|
20231023,164800,32281649500,229000,229000,229000,229000,0
|
|
20231023,164700,32281649500,229000,229000,229000,229000,0
|
|
20231023,164600,32281649500,229000,229000,229000,229000,0
|
|
20231023,164500,32281649500,229000,229000,229000,229000,0
|
|
20231023,164400,32281649500,229000,229000,229000,229000,10652
|
|
20231023,164300,32281649500,229000,229000,229000,229000,0
|
|
20231023,164200,32281649500,229000,229000,229000,229000,0
|
|
20231023,164100,32281649500,229000,229000,229000,229000,0
|
|
20231023,164000,32281649500,229000,229000,229000,229000,0
|
|
20231023,163900,32281649500,229000,229000,229000,229000,0
|
|
20231023,163800,32281649500,229000,229000,229000,229000,0
|
|
20231023,163700,32281649500,229000,229000,229000,229000,0
|
|
20231023,163600,32281649500,229000,229000,229000,229000,0
|
|
20231023,163500,32281649500,229000,229000,229000,229000,0
|
|
20231023,163400,32281649500,229000,229000,229000,229000,0
|
|
20231023,163300,32281649500,229000,229000,229000,229000,0
|
|
20231023,163200,32281649500,229000,229000,229000,229000,0
|
|
20231023,163100,32281649500,229000,229000,229000,229000,0
|
|
20231023,163000,32281649500,229000,229000,229000,229000,0
|
|
20231023,162900,32281649500,229000,229000,229000,229000,0
|
|
20231023,162800,32281649500,229000,229000,229000,229000,0
|
|
20231023,162700,32281649500,229000,229000,229000,229000,0
|
|
20231023,162600,32281649500,229000,229000,229000,229000,0
|
|
20231023,162500,32281649500,229000,229000,229000,229000,0
|
|
20231023,162400,32281649500,229000,229000,229000,229000,0
|
|
20231023,162300,32281649500,229000,229000,229000,229000,0
|
|
20231023,162200,32281649500,229000,229000,229000,229000,0
|
|
20231023,162100,32281649500,229000,229000,229000,229000,0
|
|
20231023,162000,32281649500,229000,229000,229000,229000,0
|
|
20231023,161900,32281649500,229000,229000,229000,229000,0
|
|
20231023,161800,32281649500,229000,229000,229000,229000,0
|
|
20231023,161700,32281649500,229000,229000,229000,229000,0
|
|
20231023,161600,32281649500,229000,229000,229000,229000,0
|
|
20231023,161500,32281649500,229000,229000,229000,229000,0
|
|
20231023,161400,32281649500,229000,229000,229000,229000,10652
|
|
20231023,161300,32281649500,229000,229000,229000,229000,0
|
|
20231023,161200,32281649500,229000,229000,229000,229000,0
|
|
20231023,161100,32281649500,229000,229000,229000,229000,0
|
|
20231023,161000,32281649500,229000,229000,229000,229000,0
|
|
20231023,160900,32281649500,229000,229000,229000,229000,0
|
|
20231023,160800,32281649500,229000,229000,229000,229000,0
|
|
20231023,160700,32281649500,229000,229000,229000,229000,0
|
|
20231023,160600,32281649500,229000,229000,229000,229000,0
|
|
20231023,160500,32281649500,229000,229000,229000,229000,0
|
|
20231023,160400,32281649500,229000,229000,229000,229000,0
|
|
20231023,160300,32281649500,229000,229000,229000,229000,0
|
|
20231023,160200,32281649500,229000,229000,229000,229000,0
|
|
20231023,160100,32281649500,229000,229000,229000,229000,0
|
|
20231023,160000,32281649500,229000,229000,229000,229000,0
|
|
20231023,155900,32281649500,229000,229000,229000,229000,0
|
|
20231023,155800,32281649500,229000,229000,229000,229000,0
|
|
20231023,155700,32281649500,229000,229000,229000,229000,0
|
|
20231023,155600,32281649500,229000,229000,229000,229000,0
|
|
20231023,155500,32281649500,229000,229000,229000,229000,0
|
|
20231023,155400,32281649500,229000,229000,229000,229000,0
|
|
20231023,155300,32281649500,229000,229000,229000,229000,0
|
|
20231023,155200,32281649500,229000,229000,229000,229000,0
|
|
20231023,155100,32281649500,229000,229000,229000,229000,0
|
|
20231023,155000,32281649500,229000,229000,229000,229000,0
|
|
20231023,154900,32281649500,229000,229000,229000,229000,0
|
|
20231023,154800,32281649500,229000,229000,229000,229000,0
|
|
20231023,154700,32281649500,229000,229000,229000,229000,0
|
|
20231023,154600,32281649500,229000,229000,229000,229000,0
|
|
20231023,154500,32281649500,229000,229000,229000,229000,0
|
|
20231023,154400,32281649500,229000,229000,229000,229000,10652
|
|
20231023,154300,32281649500,229000,229000,229000,229000,0
|
|
20231023,154200,32281649500,229000,229000,229000,229000,0
|
|
20231023,154100,32281649500,229000,229000,229000,229000,0
|
|
20231023,154000,32281649500,229000,229000,229000,229000,0
|
|
20231023,153900,32281649500,229000,229000,229000,229000,0
|
|
20231023,153800,32281649500,229000,229000,229000,229000,0
|
|
20231023,153700,32281649500,229000,229000,229000,229000,0
|
|
20231023,153600,32281649500,229000,229000,229000,229000,0
|
|
20231023,153500,32281649500,229000,229000,229000,229000,0
|
|
20231023,153400,32281649500,229000,229000,229000,229000,0
|
|
20231023,153300,32281649500,229000,229000,229000,229000,0
|
|
20231023,153200,32281649500,229000,229000,229000,229000,0
|
|
20231023,153100,32281649500,229000,229000,229000,229000,0
|
|
20231023,153000,32281649500,229000,229000,229000,229000,10652
|
|
20231023,152900,29842341500,229500,229500,229500,229500,0
|
|
20231023,152800,29842341500,229500,229500,229500,229500,0
|
|
20231023,152700,29842341500,229500,229500,229500,229500,0
|
|
20231023,152600,29842341500,229500,229500,229500,229500,0
|
|
20231023,152500,29842341500,229500,229500,229500,229500,0
|
|
20231023,152400,29842341500,229500,229500,229500,229500,0
|
|
20231023,152300,29842341500,229500,229500,229500,229500,0
|
|
20231023,152200,29842341500,229500,229500,229500,229500,0
|
|
20231023,152100,29842341500,229500,229500,229500,229500,0
|
|
20231023,152000,29842341500,229500,229500,229500,229500,0
|
|
20231023,151900,29842341500,229500,229500,230000,229000,416
|
|
20231023,151800,29746913000,229000,229000,229500,229000,210
|
|
20231023,151700,29698746000,229500,229500,229500,229000,191
|
|
20231023,151600,29654922000,229500,229500,229500,229000,130
|
|
20231023,151500,29625129000,229500,230000,230000,229000,116
|
|
20231023,151400,29598504000,229500,229500,230000,229000,221
|
|
20231023,151300,29547801500,229500,229000,229500,229000,942
|
|
20231023,151200,29331613500,229000,229500,229500,229000,155
|
|
20231023,151100,29296104500,229500,229500,229500,229000,280
|
|
20231023,151000,29231950500,229000,229500,229500,229000,491
|
|
20231023,150900,29119321500,230000,229500,230000,229500,73
|
|
20231023,150800,29102557500,230000,230000,230000,229500,111
|
|
20231023,150700,29077074500,230000,230000,230000,229500,334
|
|
20231023,150600,29000398500,229500,230000,230000,229500,36
|
|
20231023,150500,28992126500,230000,230000,230000,229500,85
|
|
20231023,150400,28972577500,230000,230000,230000,229500,294
|
|
20231023,150300,28904980000,230500,230500,230500,230000,89
|
|
20231023,150200,28884469000,230500,230500,230500,230000,93
|
|
20231023,150100,28863034000,230500,230000,231000,230000,1123
|
|
20231023,150000,28604414500,229500,230000,230000,229500,309
|
|
20231023,145900,28533375500,229500,230000,230000,229500,168
|
|
20231023,145800,28494798000,230000,230000,230000,229500,157
|
|
20231023,145700,28458708500,229500,230000,230000,229500,94
|
|
20231023,145600,28437106000,230000,229500,230000,229500,266
|
|
20231023,145500,28376034500,229500,229500,230000,229500,229
|
|
20231023,145400,28323428000,230000,230000,230000,229500,106
|
|
20231023,145300,28299066000,229500,230000,230000,229500,125
|
|
20231023,145200,28270351500,230000,229500,230000,229500,107
|
|
20231023,145100,28245758000,230000,229500,230000,229500,68
|
|
20231023,145000,28230128000,229500,229500,230000,229500,433
|
|
20231023,144900,28130729000,229500,229500,230000,229500,408
|
|
20231023,144800,28037054000,229000,229500,229500,229000,226
|
|
20231023,144700,27985235000,229500,229500,229500,229000,110
|
|
20231023,144600,27959999500,229000,229500,229500,229000,202
|
|
20231023,144500,27913676000,229000,229500,229500,229000,330
|
|
20231023,144400,27837969500,229500,229500,230000,229500,139
|
|
20231023,144300,27806022500,229500,230000,230000,229500,147
|
|
20231023,144200,27772234500,229500,230000,230000,229500,123
|
|
20231023,144100,27743982500,230000,229500,230000,229500,92
|
|
20231023,144000,27722845500,230000,230000,230000,229500,141
|
|
20231023,143900,27690448000,230000,229500,230000,229500,120
|
|
20231023,143800,27662875500,229500,230000,230000,229500,107
|
|
20231023,143700,27638274500,230000,230000,230000,229500,250
|
|
20231023,143600,27580855500,229500,230000,230000,229500,84
|
|
20231023,143500,27561549500,229500,230000,230000,229500,67
|
|
20231023,143400,27546152500,229500,230000,230500,229500,500
|
|
20231023,143300,27431123000,230500,230500,230500,230000,82
|
|
20231023,143200,27412236500,230000,230500,230500,230000,92
|
|
20231023,143100,27391040000,230500,230500,230500,230000,137
|
|
20231023,143000,27359493500,230500,230000,230500,230000,51
|
|
20231023,142900,27347740500,230500,230000,230500,230000,144
|
|
20231023,142800,27314576500,230000,230500,230500,230000,133
|
|
20231023,142700,27283951500,230000,230000,230000,229500,315
|
|
20231023,142600,27211507500,230000,230000,230000,229500,115
|
|
20231023,142500,27185078500,229500,230000,230000,229500,64
|
|
20231023,142400,27170371500,230000,229500,230000,229500,100
|
|
20231023,142300,27147378500,230000,230000,230000,229500,140
|
|
20231023,142200,27115209000,230000,229500,230000,229500,94
|
|
20231023,142100,27093598000,230000,229500,230000,229500,155
|
|
20231023,142000,27057969500,230000,229500,230000,229500,100
|
|
20231023,141900,27034990000,229500,230000,230000,229500,47
|
|
20231023,141800,27024181500,230000,230000,230000,229500,128
|
|
20231023,141700,26994767000,230000,229500,230000,229500,70
|
|
20231023,141600,26978676500,229500,230000,230000,229500,224
|
|
20231023,141500,26927227000,230000,230000,230000,229500,110
|
|
20231023,141400,26901961000,230000,229500,230000,229500,103
|
|
20231023,141300,26878285000,230000,230000,230000,229500,124
|
|
20231023,141200,26849775000,230000,230000,230000,229500,97
|
|
20231023,141100,26827484000,229500,230000,230500,229500,168
|
|
20231023,141000,26788860500,230500,229500,230500,229500,198
|
|
20231023,140900,26743305500,230000,230500,230500,230000,241
|
|
20231023,140800,26687865500,230000,231000,231000,230000,184
|
|
20231023,140700,26645450500,231000,230500,231000,230500,637
|
|
20231023,140600,26498324500,231000,230500,231000,230000,334
|
|
20231023,140500,26421401500,230500,230500,230500,230000,92
|
|
20231023,140400,26400202000,230500,230000,230500,230000,158
|
|
20231023,140300,26363802000,230500,230500,231000,230000,100
|
|
20231023,140200,26340729500,230500,230000,230500,230000,145
|
|
20231023,140100,26307321000,230500,230000,230500,230000,150
|
|
20231023,140000,26272775500,230500,230000,230500,230000,181
|
|
20231023,135900,26231117500,230500,231000,231000,230000,249
|
|
20231023,135800,26173735000,231000,230500,231000,230500,134
|
|
20231023,135700,26142796000,230500,230500,231000,230500,146
|
|
20231023,135600,26109139000,231000,231000,231500,230500,136
|
|
20231023,135500,26077717500,231500,231000,231500,230500,182
|
|
20231023,135400,26035655000,231500,231500,231500,231000,91
|
|
20231023,135300,26014603000,231500,231000,231500,230500,119
|
|
20231023,135200,25987116500,231000,231000,231000,231000,69
|
|
20231023,135100,25971177500,231000,230500,231000,230500,94
|
|
20231023,135000,25949483500,231000,230500,231000,230500,166
|
|
20231023,134900,25911151000,231000,230500,231000,230500,137
|
|
20231023,134800,25879526500,231000,230500,231000,230500,113
|
|
20231023,134700,25853451000,231000,231000,231000,230500,502
|
|
20231023,134600,25737525000,231000,230500,231000,230500,276
|
|
20231023,134500,25673814000,231000,230500,231000,230500,154
|
|
20231023,134400,25638286000,231000,230500,231000,230500,90
|
|
20231023,134300,25617508500,231000,231000,231000,230500,134
|
|
20231023,134200,25586581500,231000,231500,231500,230500,112
|
|
20231023,134100,25560719000,231500,231000,231500,230500,98
|
|
20231023,134000,25538083500,231000,231000,231500,230500,646
|
|
20231023,133900,25388928500,231000,231000,231500,231000,84
|
|
20231023,133800,25369501000,231000,231500,231500,231000,115
|
|
20231023,133700,25342890000,231500,231500,231500,231000,98
|
|
20231023,133600,25320221000,231000,231500,231500,231000,89
|
|
20231023,133500,25299636500,231000,231500,231500,230500,112
|
|
20231023,133400,25273746000,231500,231500,231500,231000,127
|
|
20231023,133300,25244386000,231500,231000,231500,231000,252
|
|
20231023,133200,25186150000,231500,231500,231500,231000,140
|
|
20231023,133100,25153782000,231500,231000,231500,231000,104
|
|
20231023,133000,25129724000,231500,231500,232000,231000,747
|
|
20231023,132900,24956762500,232000,231500,232000,231500,139
|
|
20231023,132800,24924539500,231500,231500,232000,231500,152
|
|
20231023,132700,24889288500,232000,232000,232000,231500,199
|
|
20231023,132600,24843126000,232000,232000,232000,231500,100
|
|
20231023,132500,24819949500,231500,231500,232000,231500,99
|
|
20231023,132400,24796992500,232000,232000,232000,231500,184
|
|
20231023,132300,24754311500,232000,232000,232500,231500,137
|
|
20231023,132200,24722537500,232000,232000,232000,231500,28
|
|
20231023,132100,24716043000,232000,231500,232000,231500,149
|
|
20231023,132000,24681499000,231500,232000,232500,231500,735
|
|
20231023,131900,24510947500,232000,232500,232500,232000,186
|
|
20231023,131800,24467716500,232500,232500,232500,232000,149
|
|
20231023,131700,24433096000,232000,232500,232500,232000,105
|
|
20231023,131600,24408696000,232500,232000,232500,232000,1040
|
|
20231023,131500,24166920500,232000,232000,232500,232000,135
|
|
20231023,131400,24135563500,232500,232000,232500,232000,138
|
|
20231023,131300,24103511500,232000,232000,232500,231500,254
|
|
20231023,131200,24044574500,231500,231500,232000,231500,53
|
|
20231023,131100,24032292500,232000,231500,232000,231500,129
|
|
20231023,131000,24002370000,232000,232000,232000,231500,169
|
|
20231023,130900,23963186500,232000,231500,232000,231500,78
|
|
20231023,130800,23945103000,231500,231500,232000,231500,107
|
|
20231023,130700,23920294500,231500,231500,232000,231500,214
|
|
20231023,130600,23870702000,232000,231500,232000,231500,89
|
|
20231023,130500,23850065000,231500,232000,232000,231500,98
|
|
20231023,130400,23827335500,232000,231500,232000,231500,132
|
|
20231023,130300,23796735000,232000,232500,232500,232000,80
|
|
20231023,130200,23778160500,232500,232500,232500,232000,141
|
|
20231023,130100,23745405500,232000,232000,232500,231500,196
|
|
20231023,130000,23699932000,232500,232500,232500,232000,229
|
|
20231023,125900,23646784000,232500,231500,232500,231500,861
|
|
20231023,125800,23446893500,232000,231500,232000,231500,138
|
|
20231023,125700,23414894500,232000,231500,232000,231500,131
|
|
20231023,125600,23384536500,231500,232000,232000,231500,130
|
|
20231023,125500,23354404500,232000,231500,232000,231500,52
|
|
20231023,125400,23342342500,231500,231500,232000,231500,459
|
|
20231023,125300,23235912000,231500,231500,232000,231000,130
|
|
20231023,125200,23205820000,231500,231500,231500,231000,90
|
|
20231023,125100,23185001500,231500,231000,232000,231000,121
|
|
20231023,125000,23156954000,232000,231000,232000,231000,398
|
|
20231023,124900,23064704500,231000,231500,231500,231000,119
|
|
20231023,124800,23037176000,231500,231500,232000,231000,469
|
|
20231023,124700,22928491500,231500,231000,231500,231000,67
|
|
20231023,124600,22912991000,231000,231500,231500,231000,120
|
|
20231023,124500,22885218500,231500,231500,232000,231000,131
|
|
20231023,124400,22854897500,232000,231000,232000,231000,106
|
|
20231023,124300,22830307500,232000,231000,232000,230500,561
|
|
20231023,124200,22700329500,231000,231000,231500,230500,279
|
|
20231023,124100,22635881000,231000,231500,231500,231000,293
|
|
20231023,124000,22568159500,231500,232000,232000,231000,287
|
|
20231023,123900,22501731000,232000,232000,232000,231500,74
|
|
20231023,123800,22484579500,232000,232000,232000,231500,97
|
|
20231023,123700,22462082500,232000,232000,232000,231500,156
|
|
20231023,123600,22425920000,232000,231500,232000,231500,131
|
|
20231023,123500,22395564000,231500,232000,232000,231500,121
|
|
20231023,123400,22367519500,232000,231500,232000,231500,115
|
|
20231023,123300,22340855000,231500,232000,232000,231000,460
|
|
20231023,123200,22234340500,231500,231500,232000,231500,372
|
|
20231023,123100,22148122000,231000,231000,231500,231000,127
|
|
20231023,123000,22118738500,231500,231500,232000,231000,91
|
|
20231023,122900,22097664500,231500,231500,232000,231500,144
|
|
20231023,122800,22064298000,232000,231000,232000,231000,124
|
|
20231023,122700,22035608000,231500,232000,232000,231000,88
|
|
20231023,122600,22015255000,231500,231500,232000,231000,479
|
|
20231023,122500,21904370500,231500,231500,231500,231500,76
|
|
20231023,122400,21886776500,231500,231500,231500,231000,110
|
|
20231023,122300,21861332500,231000,231500,231500,231000,104
|
|
20231023,122200,21837273000,231500,231000,231500,231000,111
|
|
20231023,122100,21811581500,231500,231000,231500,231000,166
|
|
20231023,122000,21773169500,231500,231500,231500,231000,82
|
|
20231023,121900,21754200000,231000,231500,231500,231000,111
|
|
20231023,121800,21728522000,231500,231500,232000,231000,1114
|
|
20231023,121700,21470636000,231500,231500,231500,231000,57
|
|
20231023,121600,21457447500,231000,231500,231500,231000,150
|
|
20231023,121500,21422738000,231500,231500,231500,231000,79
|
|
20231023,121400,21404465500,231500,231000,231500,230500,173
|
|
20231023,121300,21364470000,231000,230500,231000,230500,249
|
|
20231023,121200,21306964500,230500,230500,231000,230500,80
|
|
20231023,121100,21288503000,231000,231000,231000,230500,358
|
|
20231023,121000,21205818000,230500,230500,231000,230500,139
|
|
20231023,120900,21173730000,231000,230500,231000,230500,587
|
|
20231023,120800,21038147500,230500,231000,231000,230500,113
|
|
20231023,120700,21012051500,231000,231000,231000,230500,151
|
|
20231023,120600,20977189000,231000,230500,231000,230500,245
|
|
20231023,120500,20920596500,231000,231000,231000,230500,414
|
|
20231023,120400,20825018000,231000,231000,231000,230500,120
|
|
20231023,120300,20797316500,231000,230500,231000,230500,88
|
|
20231023,120200,20777002000,230500,230500,231000,230500,126
|
|
20231023,120100,20747932500,231000,230500,231000,230500,292
|
|
20231023,120000,20680493000,230500,231000,231000,230500,64
|
|
20231023,115900,20665716500,230500,231000,231000,230500,114
|
|
20231023,115800,20639407000,231000,230500,231000,230500,129
|
|
20231023,115700,20609641500,230000,230500,230500,230000,159
|
|
20231023,115600,20573031000,230500,230000,230500,230000,104
|
|
20231023,115500,20549071500,230000,230500,230500,230000,112
|
|
20231023,115400,20523260500,230500,230000,230500,230000,114
|
|
20231023,115300,20497017500,230500,230500,230500,230000,130
|
|
20231023,115200,20467065000,230500,230000,230500,230000,92
|
|
20231023,115100,20445873000,230000,230000,230500,230000,105
|
|
20231023,115000,20421694500,230000,230000,230500,230000,132
|
|
20231023,114900,20391306000,230500,231000,231000,230500,378
|
|
20231023,114800,20304136000,231000,231000,231000,230500,345
|
|
20231023,114700,20224466000,230500,231000,231000,230500,73
|
|
20231023,114600,20207605000,231000,231000,231500,230500,241
|
|
20231023,114500,20151958000,230500,230500,231000,230500,95
|
|
20231023,114400,20130036000,231000,231000,231000,230500,548
|
|
20231023,114300,20003485000,231000,230500,231000,230500,776
|
|
20231023,114200,19824244000,231000,230500,231000,230500,80
|
|
20231023,114100,19805783000,231000,231000,231000,230500,804
|
|
20231023,114000,19620059500,231000,230000,231000,230000,459
|
|
20231023,113900,19514270000,230000,230500,230500,230000,75
|
|
20231023,113800,19496983500,230000,230500,230500,230000,107
|
|
20231023,113700,19472339500,230000,230500,230500,230000,122
|
|
20231023,113600,19444235000,230000,230500,230500,230000,65
|
|
20231023,113500,19429257000,230500,230000,230500,230000,153
|
|
20231023,113400,19394029500,230500,230500,230500,230000,176
|
|
20231023,113300,19353503000,230000,230500,230500,230000,149
|
|
20231023,113200,19319202000,230500,230500,230500,230000,109
|
|
20231023,113100,19294091500,230500,230500,230500,230000,82
|
|
20231023,113000,19275205000,230000,230000,230000,229500,247
|
|
20231023,112900,19218396500,230000,230500,230500,230000,253
|
|
20231023,112800,19160163500,230500,230500,231000,230000,119
|
|
20231023,112700,19132689000,230500,230500,231000,230000,133
|
|
20231023,112600,19102027500,230500,230500,231000,230500,116
|
|
20231023,112500,19075251500,231000,230500,231000,230500,146
|
|
20231023,112400,19041532000,230500,231000,231000,230500,141
|
|
20231023,112300,19009003500,231000,231000,231000,230500,149
|
|
20231023,112200,18974606500,231000,231000,231000,230500,127
|
|
20231023,112100,18945300500,231000,230000,231000,230000,80
|
|
20231023,112000,18926867500,230000,230500,231000,230000,133
|
|
20231023,111900,18896190500,230500,230000,230500,229500,268
|
|
20231023,111800,18834572500,230000,230000,230000,229500,114
|
|
20231023,111700,18808376000,229500,230000,230000,229500,340
|
|
20231023,111600,18730306500,230000,230500,231000,229500,197
|
|
20231023,111500,18684997500,230500,230500,230500,230000,127
|
|
20231023,111400,18655734500,230500,230000,230500,230000,71
|
|
20231023,111300,18639378500,230000,230500,231000,230000,265
|
|
20231023,111200,18578350500,230500,230000,230500,230000,93
|
|
20231023,111100,18556932500,230500,230000,231000,230000,210
|
|
20231023,111000,18508555000,230500,230500,231000,230000,184
|
|
20231023,110900,18466125500,231000,230500,231000,230500,119
|
|
20231023,110800,18438654500,231000,231000,231000,230500,131
|
|
20231023,110700,18408414500,231000,231000,231000,230500,128
|
|
20231023,110600,18378866000,230500,230500,231000,230500,120
|
|
20231023,110500,18351175500,230500,229500,230500,229500,263
|
|
20231023,110400,18290700500,229500,231000,231000,229500,577
|
|
20231023,110300,18157995500,230500,230500,230500,230000,191
|
|
20231023,110200,18113976000,230500,230500,230500,230000,141
|
|
20231023,110100,18081492500,230500,230500,231000,230000,392
|
|
20231023,110000,17991139500,230500,231000,231000,230500,123
|
|
20231023,105900,17962744500,231000,230500,231000,230500,73
|
|
20231023,105800,17945906000,231000,231000,231000,230500,192
|
|
20231023,105700,17901554500,231000,230500,231000,230500,129
|
|
20231023,105600,17871775000,231000,231000,231000,230500,133
|
|
20231023,105500,17841063500,231000,231000,231000,230500,120
|
|
20231023,105400,17813347500,231000,230500,231000,230500,109
|
|
20231023,105300,17788186000,231000,230500,231000,230500,159
|
|
20231023,105200,17751486000,231000,230500,231000,230500,290
|
|
20231023,105100,17684607000,230500,230000,230500,230000,127
|
|
20231023,105000,17655354500,230500,230000,230500,230000,118
|
|
20231023,104900,17628166500,230000,230000,230500,230000,373
|
|
20231023,104800,17542350500,230500,231000,231000,230500,249
|
|
20231023,104700,17484916000,231000,231000,231000,230500,51
|
|
20231023,104600,17473147500,231000,230500,231000,230500,359
|
|
20231023,104500,17390353500,230500,230000,230500,230000,184
|
|
20231023,104400,17347960500,230000,230500,230500,230000,138
|
|
20231023,104300,17316190500,230000,230000,230000,229500,259
|
|
20231023,104200,17256637000,230000,229500,230000,229500,155
|
|
20231023,104100,17221029000,229500,230000,230000,229000,207
|
|
20231023,104000,17173499500,230000,230000,230000,229500,135
|
|
20231023,103900,17142463500,230000,230000,230500,230000,227
|
|
20231023,103800,17090232000,230000,229500,230500,229500,914
|
|
20231023,103700,16880015500,229500,230000,230000,229500,90
|
|
20231023,103600,16859327500,230000,230000,230000,229500,218
|
|
20231023,103500,16809212500,230500,230000,230500,229500,590
|
|
20231023,103400,16673495000,230000,229500,230000,229000,335
|
|
20231023,103300,16596595000,229500,229500,229500,229500,138
|
|
20231023,103200,16564924000,229500,229500,229500,229000,151
|
|
20231023,103100,16530317000,229500,229000,229500,228500,341
|
|
20231023,103000,16452221500,229000,228500,229000,228500,272
|
|
20231023,102900,16390025500,229000,229000,229000,228000,197
|
|
20231023,102800,16345005500,229000,228000,229000,228000,257
|
|
20231023,102700,16286249500,228500,228500,229000,228000,181
|
|
20231023,102600,16244883500,229000,228500,229000,228500,226
|
|
20231023,102500,16193151500,228500,229500,229500,228500,176
|
|
20231023,102400,16152907000,229000,229000,229500,228500,293
|
|
20231023,102300,16085797000,229000,229500,229500,228500,271
|
|
20231023,102200,16023710500,228500,228500,229500,228500,227
|
|
20231023,102100,15971781000,228500,229500,229500,228500,482
|
|
20231023,102000,15861311500,229500,229000,229500,228500,330
|
|
20231023,101900,15785788500,228500,228500,229500,228000,651
|
|
20231023,101800,15636770500,228500,228000,228500,228000,206
|
|
20231023,101700,15589773000,228000,228500,228500,228000,345
|
|
20231023,101600,15511092000,228000,228500,228500,227500,387
|
|
20231023,101500,15422901500,228000,228000,228500,227500,214
|
|
20231023,101400,15374174500,227500,228000,228500,227000,725
|
|
20231023,101300,15209080000,227500,227500,228000,227000,367
|
|
20231023,101200,15125586000,227500,227500,228000,227500,208
|
|
20231023,101100,15078256000,227500,228000,228500,227000,417
|
|
20231023,101000,14983385500,228000,228000,228500,227000,315
|
|
20231023,100900,14911628500,228000,227500,228000,227500,340
|
|
20231023,100800,14834239500,227500,228000,228500,227500,272
|
|
20231023,100700,14772256000,228000,227500,228500,227500,299
|
|
20231023,100600,14704142000,228500,227500,228500,227500,273
|
|
20231023,100500,14641920500,228500,227500,228500,227500,505
|
|
20231023,100400,14526894500,228000,228000,228500,228000,279
|
|
20231023,100300,14463242500,228000,228500,228500,227500,296
|
|
20231023,100200,14395740000,228500,227500,229000,227500,309
|
|
20231023,100100,14325196500,227500,228000,229000,227500,365
|
|
20231023,100000,14241908000,227500,228500,228500,227500,293
|
|
20231023,095900,14175061000,228000,228000,228500,228000,257
|
|
20231023,095800,14116414500,228000,227500,228500,227500,395
|
|
20231023,095700,14026346000,227500,228000,228000,227500,368
|
|
20231023,095600,13942545500,227500,227500,228000,227500,584
|
|
20231023,095500,13809626500,227500,228000,228000,227500,272
|
|
20231023,095400,13747675000,228000,228000,228000,227500,581
|
|
20231023,095300,13615439500,228000,228000,228500,227500,312
|
|
20231023,095200,13544266500,228000,228000,228500,228000,378
|
|
20231023,095100,13458053500,228500,228000,228500,227500,386
|
|
20231023,095000,13370087000,228000,228000,228500,227500,247
|
|
20231023,094900,13313817000,228500,227500,228500,227000,405
|
|
20231023,094800,13221680500,227500,227500,228000,227000,396
|
|
20231023,094700,13131543000,227500,227500,228000,227500,303
|
|
20231023,094600,13062548500,227500,228000,228000,227500,274
|
|
20231023,094500,13000163000,227500,227500,228000,227500,215
|
|
20231023,094400,12951224500,228000,227500,228500,227500,493
|
|
20231023,094300,12838958500,227500,228500,228500,227500,386
|
|
20231023,094200,12750939500,228500,228500,229000,228000,209
|
|
20231023,094100,12703206000,228000,229000,229000,228000,414
|
|
20231023,094000,12608629000,229000,229000,229000,228500,285
|
|
20231023,093900,12543449500,229000,228500,229000,228500,489
|
|
20231023,093800,12431629500,229000,229500,229500,228500,361
|
|
20231023,093700,12348923500,229500,229500,229500,229000,482
|
|
20231023,093600,12238497000,229500,229500,229500,229000,262
|
|
20231023,093500,12178444500,229500,229000,229500,229000,328
|
|
20231023,093400,12103297500,229500,229000,229500,228500,493
|
|
20231023,093300,11990496000,229000,229000,229000,228500,265
|
|
20231023,093200,11929880000,229000,229000,229500,228500,265
|
|
20231023,093100,11869258000,229500,229500,229500,228500,768
|
|
20231023,093000,11693278500,229500,229000,230000,228500,460
|
|
20231023,092900,11587937000,229000,228500,229000,228000,379
|
|
20231023,092800,11501311000,228500,227000,228500,227000,1051
|
|
20231023,092700,11261931500,227500,228000,228000,227000,592
|
|
20231023,092600,11127174000,227500,229500,229500,227500,1049
|
|
20231023,092500,10887488500,229500,230000,230000,229000,424
|
|
20231023,092400,10790227500,229500,230500,230500,229500,1321
|
|
20231023,092300,10486780500,230500,231000,231000,230000,312
|
|
20231023,092200,10414872500,230500,231500,231500,230500,819
|
|
20231023,092100,10225712500,232000,232000,232500,231500,470
|
|
20231023,092000,10116637000,232000,231500,232000,231500,633
|
|
20231023,091900,9969923000,231500,230500,231500,230000,444
|
|
20231023,091800,9867410500,230500,230500,231000,230000,548
|
|
20231023,091700,9741090500,230000,232000,232500,230000,1137
|
|
20231023,091600,9478137500,232500,233000,233500,232000,1973
|
|
20231023,091500,9018396500,233000,233000,233500,232000,912
|
|
20231023,091400,8805770000,233500,233500,234500,233000,2312
|
|
20231023,091300,8265949000,234500,233000,234500,233000,2753
|
|
20231023,091200,7622641000,232500,232500,233500,231500,3399
|
|
20231023,091100,6832401000,232000,231000,233000,231000,3980
|
|
20231023,091000,5908751500,231000,230500,231500,230000,3357
|
|
20231023,090900,5133495500,230500,229000,231000,228500,5246
|
|
20231023,090800,3928129000,229000,229000,229000,228500,682
|
|
20231023,090700,3772009000,228500,227500,229000,227500,2039
|
|
20231023,090600,3306742000,227500,228000,228000,227500,413
|
|
20231023,090500,3212585000,227500,226500,227500,226500,936
|
|
20231023,090400,2999932500,227000,226500,228000,226500,2667
|
|
20231023,090300,2393582000,227000,226500,227000,225500,822
|
|
20231023,090200,2207666000,226000,228000,229000,226000,2699
|
|
20231023,090100,1594021000,228000,226000,229000,226000,4899
|
|
20231023,090000,479503000,226000,224500,226500,224500,2106
|