710 lines
41 KiB
CSV
710 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,204700,32105970000,228500,228500,228500,228500,4068
|
|
20231025,204600,32105970000,228500,228500,228500,228500,0
|
|
20231025,204500,32105970000,228500,228500,228500,228500,0
|
|
20231025,204400,32105970000,228500,228500,228500,228500,0
|
|
20231025,204300,32105970000,228500,228500,228500,228500,0
|
|
20231025,204200,32105970000,228500,228500,228500,228500,0
|
|
20231025,204100,32105970000,228500,228500,228500,228500,0
|
|
20231025,204000,32105970000,228500,228500,228500,228500,0
|
|
20231025,203900,32105970000,228500,228500,228500,228500,0
|
|
20231025,203800,32105970000,228500,228500,228500,228500,0
|
|
20231025,203700,32105970000,228500,228500,228500,228500,0
|
|
20231025,203600,32105970000,228500,228500,228500,228500,0
|
|
20231025,203500,32105970000,228500,228500,228500,228500,0
|
|
20231025,203400,32105970000,228500,228500,228500,228500,0
|
|
20231025,203300,32105970000,228500,228500,228500,228500,0
|
|
20231025,203200,32105970000,228500,228500,228500,228500,0
|
|
20231025,203100,32105970000,228500,228500,228500,228500,0
|
|
20231025,203000,32105970000,228500,228500,228500,228500,0
|
|
20231025,202900,32105970000,228500,228500,228500,228500,0
|
|
20231025,202800,32105970000,228500,228500,228500,228500,0
|
|
20231025,202700,32105970000,228500,228500,228500,228500,0
|
|
20231025,202600,32105970000,228500,228500,228500,228500,0
|
|
20231025,202500,32105970000,228500,228500,228500,228500,0
|
|
20231025,202400,32105970000,228500,228500,228500,228500,0
|
|
20231025,202300,32105970000,228500,228500,228500,228500,0
|
|
20231025,202200,32105970000,228500,228500,228500,228500,0
|
|
20231025,202100,32105970000,228500,228500,228500,228500,0
|
|
20231025,202000,32105970000,228500,228500,228500,228500,0
|
|
20231025,201900,32105970000,228500,228500,228500,228500,0
|
|
20231025,201800,32105970000,228500,228500,228500,228500,0
|
|
20231025,201700,32105970000,228500,228500,228500,228500,4068
|
|
20231025,201600,32105970000,228500,228500,228500,228500,0
|
|
20231025,201500,32105970000,228500,228500,228500,228500,0
|
|
20231025,201400,32105970000,228500,228500,228500,228500,0
|
|
20231025,201300,32105970000,228500,228500,228500,228500,0
|
|
20231025,201200,32105970000,228500,228500,228500,228500,0
|
|
20231025,201100,32105970000,228500,228500,228500,228500,0
|
|
20231025,201000,32105970000,228500,228500,228500,228500,0
|
|
20231025,200900,32105970000,228500,228500,228500,228500,0
|
|
20231025,200800,32105970000,228500,228500,228500,228500,0
|
|
20231025,200700,32105970000,228500,228500,228500,228500,0
|
|
20231025,200600,32105970000,228500,228500,228500,228500,0
|
|
20231025,200500,32105970000,228500,228500,228500,228500,0
|
|
20231025,200400,32105970000,228500,228500,228500,228500,0
|
|
20231025,200300,32105970000,228500,228500,228500,228500,0
|
|
20231025,200200,32105970000,228500,228500,228500,228500,0
|
|
20231025,200100,32105970000,228500,228500,228500,228500,0
|
|
20231025,200000,32105970000,228500,228500,228500,228500,0
|
|
20231025,195900,32105970000,228500,228500,228500,228500,0
|
|
20231025,195800,32105970000,228500,228500,228500,228500,0
|
|
20231025,195700,32105970000,228500,228500,228500,228500,0
|
|
20231025,195600,32105970000,228500,228500,228500,228500,0
|
|
20231025,195500,32105970000,228500,228500,228500,228500,0
|
|
20231025,195400,32105970000,228500,228500,228500,228500,0
|
|
20231025,195300,32105970000,228500,228500,228500,228500,0
|
|
20231025,195200,32105970000,228500,228500,228500,228500,0
|
|
20231025,195100,32105970000,228500,228500,228500,228500,0
|
|
20231025,195000,32105970000,228500,228500,228500,228500,0
|
|
20231025,194900,32105970000,228500,228500,228500,228500,0
|
|
20231025,194800,32105970000,228500,228500,228500,228500,0
|
|
20231025,194700,32105970000,228500,228500,228500,228500,4068
|
|
20231025,194600,32105970000,228500,228500,228500,228500,0
|
|
20231025,194500,32105970000,228500,228500,228500,228500,0
|
|
20231025,194400,32105970000,228500,228500,228500,228500,0
|
|
20231025,194300,32105970000,228500,228500,228500,228500,0
|
|
20231025,194200,32105970000,228500,228500,228500,228500,0
|
|
20231025,194100,32105970000,228500,228500,228500,228500,0
|
|
20231025,194000,32105970000,228500,228500,228500,228500,0
|
|
20231025,193900,32105970000,228500,228500,228500,228500,0
|
|
20231025,193800,32105970000,228500,228500,228500,228500,0
|
|
20231025,193700,32105970000,228500,228500,228500,228500,0
|
|
20231025,193600,32105970000,228500,228500,228500,228500,0
|
|
20231025,193500,32105970000,228500,228500,228500,228500,0
|
|
20231025,193400,32105970000,228500,228500,228500,228500,0
|
|
20231025,193300,32105970000,228500,228500,228500,228500,0
|
|
20231025,193200,32105970000,228500,228500,228500,228500,0
|
|
20231025,193100,32105970000,228500,228500,228500,228500,0
|
|
20231025,193000,32105970000,228500,228500,228500,228500,0
|
|
20231025,192900,32105970000,228500,228500,228500,228500,0
|
|
20231025,192800,32105970000,228500,228500,228500,228500,0
|
|
20231025,192700,32105970000,228500,228500,228500,228500,0
|
|
20231025,192600,32105970000,228500,228500,228500,228500,0
|
|
20231025,192500,32105970000,228500,228500,228500,228500,0
|
|
20231025,192400,32105970000,228500,228500,228500,228500,0
|
|
20231025,192300,32105970000,228500,228500,228500,228500,0
|
|
20231025,192200,32105970000,228500,228500,228500,228500,0
|
|
20231025,192100,32105970000,228500,228500,228500,228500,0
|
|
20231025,192000,32105970000,228500,228500,228500,228500,0
|
|
20231025,191900,32105970000,228500,228500,228500,228500,0
|
|
20231025,191800,32105970000,228500,228500,228500,228500,0
|
|
20231025,191700,32105970000,228500,228500,228500,228500,4068
|
|
20231025,191600,32105970000,228500,228500,228500,228500,0
|
|
20231025,191500,32105970000,228500,228500,228500,228500,0
|
|
20231025,191400,32105970000,228500,228500,228500,228500,0
|
|
20231025,191300,32105970000,228500,228500,228500,228500,0
|
|
20231025,191200,32105970000,228500,228500,228500,228500,0
|
|
20231025,191100,32105970000,228500,228500,228500,228500,0
|
|
20231025,191000,32105970000,228500,228500,228500,228500,0
|
|
20231025,190900,32105970000,228500,228500,228500,228500,0
|
|
20231025,190800,32105970000,228500,228500,228500,228500,0
|
|
20231025,190700,32105970000,228500,228500,228500,228500,0
|
|
20231025,190600,32105970000,228500,228500,228500,228500,0
|
|
20231025,190500,32105970000,228500,228500,228500,228500,0
|
|
20231025,190400,32105970000,228500,228500,228500,228500,0
|
|
20231025,190300,32105970000,228500,228500,228500,228500,0
|
|
20231025,190200,32105970000,228500,228500,228500,228500,0
|
|
20231025,190100,32105970000,228500,228500,228500,228500,0
|
|
20231025,190000,32105970000,228500,228500,228500,228500,0
|
|
20231025,185900,32105970000,228500,228500,228500,228500,0
|
|
20231025,185800,32105970000,228500,228500,228500,228500,0
|
|
20231025,185700,32105970000,228500,228500,228500,228500,0
|
|
20231025,185600,32105970000,228500,228500,228500,228500,0
|
|
20231025,185500,32105970000,228500,228500,228500,228500,0
|
|
20231025,185400,32105970000,228500,228500,228500,228500,0
|
|
20231025,185300,32105970000,228500,228500,228500,228500,0
|
|
20231025,185200,32105970000,228500,228500,228500,228500,0
|
|
20231025,185100,32105970000,228500,228500,228500,228500,0
|
|
20231025,185000,32105970000,228500,228500,228500,228500,0
|
|
20231025,184900,32105970000,228500,228500,228500,228500,0
|
|
20231025,184800,32105970000,228500,228500,228500,228500,0
|
|
20231025,184700,32105970000,228500,228500,228500,228500,4068
|
|
20231025,184600,32105970000,228500,228500,228500,228500,0
|
|
20231025,184500,32105970000,228500,228500,228500,228500,0
|
|
20231025,184400,32105970000,228500,228500,228500,228500,0
|
|
20231025,184300,32105970000,228500,228500,228500,228500,0
|
|
20231025,184200,32105970000,228500,228500,228500,228500,0
|
|
20231025,184100,32105970000,228500,228500,228500,228500,0
|
|
20231025,184000,32105970000,228500,228500,228500,228500,0
|
|
20231025,183900,32105970000,228500,228500,228500,228500,0
|
|
20231025,183800,32105970000,228500,228500,228500,228500,0
|
|
20231025,183700,32105970000,228500,228500,228500,228500,0
|
|
20231025,183600,32105970000,228500,228500,228500,228500,0
|
|
20231025,183500,32105970000,228500,228500,228500,228500,0
|
|
20231025,183400,32105970000,228500,228500,228500,228500,0
|
|
20231025,183300,32105970000,228500,228500,228500,228500,0
|
|
20231025,183200,32105970000,228500,228500,228500,228500,0
|
|
20231025,183100,32105970000,228500,228500,228500,228500,0
|
|
20231025,183000,32105970000,228500,228500,228500,228500,0
|
|
20231025,182900,32105970000,228500,228500,228500,228500,0
|
|
20231025,182800,32105970000,228500,228500,228500,228500,0
|
|
20231025,182700,32105970000,228500,228500,228500,228500,0
|
|
20231025,182600,32105970000,228500,228500,228500,228500,0
|
|
20231025,182500,32105970000,228500,228500,228500,228500,0
|
|
20231025,182400,32105970000,228500,228500,228500,228500,0
|
|
20231025,182300,32105970000,228500,228500,228500,228500,0
|
|
20231025,182200,32105970000,228500,228500,228500,228500,0
|
|
20231025,182100,32105970000,228500,228500,228500,228500,0
|
|
20231025,182000,32105970000,228500,228500,228500,228500,0
|
|
20231025,181900,32105970000,228500,228500,228500,228500,0
|
|
20231025,181800,32105970000,228500,228500,228500,228500,0
|
|
20231025,181700,32105970000,228500,228500,228500,228500,4068
|
|
20231025,181600,32105970000,228500,228500,228500,228500,0
|
|
20231025,181500,32105970000,228500,228500,228500,228500,0
|
|
20231025,181400,32105970000,228500,228500,228500,228500,0
|
|
20231025,181300,32105970000,228500,228500,228500,228500,0
|
|
20231025,181200,32105970000,228500,228500,228500,228500,0
|
|
20231025,181100,32105970000,228500,228500,228500,228500,0
|
|
20231025,181000,32105970000,228500,228500,228500,228500,0
|
|
20231025,180900,32105970000,228500,228500,228500,228500,0
|
|
20231025,180800,32105970000,228500,228500,228500,228500,0
|
|
20231025,180700,32105970000,228500,228500,228500,228500,0
|
|
20231025,180600,32105970000,228500,228500,228500,228500,0
|
|
20231025,180500,32105970000,228500,228500,228500,228500,0
|
|
20231025,180400,32105970000,228500,228500,228500,228500,0
|
|
20231025,180300,32105970000,228500,228500,228500,228500,0
|
|
20231025,180200,32105970000,228500,228500,228500,228500,0
|
|
20231025,180100,32105970000,228500,228500,228500,228500,0
|
|
20231025,180000,32105970000,228500,228500,228500,228500,0
|
|
20231025,175900,32105970000,228500,228500,228500,228500,0
|
|
20231025,175800,32105970000,228500,228500,228500,228500,0
|
|
20231025,175700,32105970000,228500,228500,228500,228500,0
|
|
20231025,175600,32105970000,228500,228500,228500,228500,0
|
|
20231025,175500,32105970000,228500,228500,228500,228500,0
|
|
20231025,175400,32105970000,228500,228500,228500,228500,0
|
|
20231025,175300,32105970000,228500,228500,228500,228500,0
|
|
20231025,175200,32105970000,228500,228500,228500,228500,0
|
|
20231025,175100,32105970000,228500,228500,228500,228500,0
|
|
20231025,175000,32105970000,228500,228500,228500,228500,0
|
|
20231025,174900,32105970000,228500,228500,228500,228500,0
|
|
20231025,174800,32105970000,228500,228500,228500,228500,0
|
|
20231025,174700,32105970000,228500,228500,228500,228500,4068
|
|
20231025,174600,32105970000,228500,228500,228500,228500,0
|
|
20231025,174500,32105970000,228500,228500,228500,228500,0
|
|
20231025,174400,32105970000,228500,228500,228500,228500,0
|
|
20231025,174300,32105970000,228500,228500,228500,228500,0
|
|
20231025,174200,32105970000,228500,228500,228500,228500,0
|
|
20231025,174100,32105970000,228500,228500,228500,228500,0
|
|
20231025,174000,32105970000,228500,228500,228500,228500,0
|
|
20231025,173900,32105970000,228500,228500,228500,228500,0
|
|
20231025,173800,32105970000,228500,228500,228500,228500,0
|
|
20231025,173700,32105970000,228500,228500,228500,228500,0
|
|
20231025,173600,32105970000,228500,228500,228500,228500,0
|
|
20231025,173500,32105970000,228500,228500,228500,228500,0
|
|
20231025,173400,32105970000,228500,228500,228500,228500,0
|
|
20231025,173300,32105970000,228500,228500,228500,228500,0
|
|
20231025,173200,32105970000,228500,228500,228500,228500,0
|
|
20231025,173100,32105970000,228500,228500,228500,228500,0
|
|
20231025,173000,32105970000,228500,228500,228500,228500,0
|
|
20231025,172900,32105970000,228500,228500,228500,228500,0
|
|
20231025,172800,32105970000,228500,228500,228500,228500,0
|
|
20231025,172700,32105970000,228500,228500,228500,228500,0
|
|
20231025,172600,32105970000,228500,228500,228500,228500,0
|
|
20231025,172500,32105970000,228500,228500,228500,228500,0
|
|
20231025,172400,32105970000,228500,228500,228500,228500,0
|
|
20231025,172300,32105970000,228500,228500,228500,228500,0
|
|
20231025,172200,32105970000,228500,228500,228500,228500,0
|
|
20231025,172100,32105970000,228500,228500,228500,228500,0
|
|
20231025,172000,32105970000,228500,228500,228500,228500,0
|
|
20231025,171900,32105970000,228500,228500,228500,228500,0
|
|
20231025,171800,32105970000,228500,228500,228500,228500,0
|
|
20231025,171700,32105970000,228500,228500,228500,228500,4068
|
|
20231025,171600,32105970000,228500,228500,228500,228500,0
|
|
20231025,171500,32105970000,228500,228500,228500,228500,0
|
|
20231025,171400,32105970000,228500,228500,228500,228500,0
|
|
20231025,171300,32105970000,228500,228500,228500,228500,0
|
|
20231025,171200,32105970000,228500,228500,228500,228500,0
|
|
20231025,171100,32105970000,228500,228500,228500,228500,0
|
|
20231025,171000,32105970000,228500,228500,228500,228500,0
|
|
20231025,170900,32105970000,228500,228500,228500,228500,0
|
|
20231025,170800,32105970000,228500,228500,228500,228500,0
|
|
20231025,170700,32105970000,228500,228500,228500,228500,0
|
|
20231025,170600,32105970000,228500,228500,228500,228500,0
|
|
20231025,170500,32105970000,228500,228500,228500,228500,0
|
|
20231025,170400,32105970000,228500,228500,228500,228500,0
|
|
20231025,170300,32105970000,228500,228500,228500,228500,0
|
|
20231025,170200,32105970000,228500,228500,228500,228500,0
|
|
20231025,170100,32105970000,228500,228500,228500,228500,0
|
|
20231025,170000,32105970000,228500,228500,228500,228500,0
|
|
20231025,165900,32105970000,228500,228500,228500,228500,0
|
|
20231025,165800,32105970000,228500,228500,228500,228500,0
|
|
20231025,165700,32105970000,228500,228500,228500,228500,0
|
|
20231025,165600,32105970000,228500,228500,228500,228500,0
|
|
20231025,165500,32105970000,228500,228500,228500,228500,0
|
|
20231025,165400,32105970000,228500,228500,228500,228500,0
|
|
20231025,165300,32105970000,228500,228500,228500,228500,0
|
|
20231025,165200,32105970000,228500,228500,228500,228500,0
|
|
20231025,165100,32105970000,228500,228500,228500,228500,0
|
|
20231025,165000,32105970000,228500,228500,228500,228500,0
|
|
20231025,164900,32105970000,228500,228500,228500,228500,0
|
|
20231025,164800,32105970000,228500,228500,228500,228500,0
|
|
20231025,164700,32105970000,228500,228500,228500,228500,4068
|
|
20231025,164600,32105970000,228500,228500,228500,228500,0
|
|
20231025,164500,32105970000,228500,228500,228500,228500,0
|
|
20231025,164400,32105970000,228500,228500,228500,228500,0
|
|
20231025,164300,32105970000,228500,228500,228500,228500,0
|
|
20231025,164200,32105970000,228500,228500,228500,228500,0
|
|
20231025,164100,32105970000,228500,228500,228500,228500,0
|
|
20231025,164000,32105970000,228500,228500,228500,228500,0
|
|
20231025,163900,32105970000,228500,228500,228500,228500,0
|
|
20231025,163800,32105970000,228500,228500,228500,228500,0
|
|
20231025,163700,32105970000,228500,228500,228500,228500,0
|
|
20231025,163600,32105970000,228500,228500,228500,228500,0
|
|
20231025,163500,32105970000,228500,228500,228500,228500,0
|
|
20231025,163400,32105970000,228500,228500,228500,228500,0
|
|
20231025,163300,32105970000,228500,228500,228500,228500,0
|
|
20231025,163200,32105970000,228500,228500,228500,228500,0
|
|
20231025,163100,32105970000,228500,228500,228500,228500,0
|
|
20231025,163000,32105970000,228500,228500,228500,228500,0
|
|
20231025,162900,32105970000,228500,228500,228500,228500,0
|
|
20231025,162800,32105970000,228500,228500,228500,228500,0
|
|
20231025,162700,32105970000,228500,228500,228500,228500,0
|
|
20231025,162600,32105970000,228500,228500,228500,228500,0
|
|
20231025,162500,32105970000,228500,228500,228500,228500,0
|
|
20231025,162400,32105970000,228500,228500,228500,228500,0
|
|
20231025,162300,32105970000,228500,228500,228500,228500,0
|
|
20231025,162200,32105970000,228500,228500,228500,228500,0
|
|
20231025,162100,32105970000,228500,228500,228500,228500,0
|
|
20231025,162000,32105970000,228500,228500,228500,228500,0
|
|
20231025,161900,32105970000,228500,228500,228500,228500,0
|
|
20231025,161800,32105970000,228500,228500,228500,228500,0
|
|
20231025,161700,32105970000,228500,228500,228500,228500,4068
|
|
20231025,161600,32105970000,228500,228500,228500,228500,0
|
|
20231025,161500,32105970000,228500,228500,228500,228500,0
|
|
20231025,161400,32105970000,228500,228500,228500,228500,0
|
|
20231025,161300,32105970000,228500,228500,228500,228500,0
|
|
20231025,161200,32105970000,228500,228500,228500,228500,0
|
|
20231025,161100,32105970000,228500,228500,228500,228500,0
|
|
20231025,161000,32105970000,228500,228500,228500,228500,0
|
|
20231025,160900,32105970000,228500,228500,228500,228500,0
|
|
20231025,160800,32105970000,228500,228500,228500,228500,0
|
|
20231025,160700,32105970000,228500,228500,228500,228500,0
|
|
20231025,160600,32105970000,228500,228500,228500,228500,0
|
|
20231025,160500,32105970000,228500,228500,228500,228500,0
|
|
20231025,160400,32105970000,228500,228500,228500,228500,0
|
|
20231025,160300,32105970000,228500,228500,228500,228500,0
|
|
20231025,160200,32105970000,228500,228500,228500,228500,0
|
|
20231025,160100,32105970000,228500,228500,228500,228500,0
|
|
20231025,160000,32105970000,228500,228500,228500,228500,0
|
|
20231025,155900,32105970000,228500,228500,228500,228500,0
|
|
20231025,155800,32105970000,228500,228500,228500,228500,0
|
|
20231025,155700,32105970000,228500,228500,228500,228500,0
|
|
20231025,155600,32105970000,228500,228500,228500,228500,0
|
|
20231025,155500,32105970000,228500,228500,228500,228500,0
|
|
20231025,155400,32105970000,228500,228500,228500,228500,0
|
|
20231025,155300,32105970000,228500,228500,228500,228500,0
|
|
20231025,155200,32105970000,228500,228500,228500,228500,0
|
|
20231025,155100,32105970000,228500,228500,228500,228500,0
|
|
20231025,155000,32105970000,228500,228500,228500,228500,0
|
|
20231025,154900,32105970000,228500,228500,228500,228500,0
|
|
20231025,154800,32105970000,228500,228500,228500,228500,0
|
|
20231025,154700,32105970000,228500,228500,228500,228500,4068
|
|
20231025,154600,32105970000,228500,228500,228500,228500,0
|
|
20231025,154500,32105970000,228500,228500,228500,228500,0
|
|
20231025,154400,32105970000,228500,228500,228500,228500,0
|
|
20231025,154300,32105970000,228500,228500,228500,228500,0
|
|
20231025,154200,32105970000,228500,228500,228500,228500,0
|
|
20231025,154100,32105970000,228500,228500,228500,228500,0
|
|
20231025,154000,32105970000,228500,228500,228500,228500,0
|
|
20231025,153900,32105970000,228500,228500,228500,228500,0
|
|
20231025,153800,32105970000,228500,228500,228500,228500,0
|
|
20231025,153700,32105970000,228500,228500,228500,228500,0
|
|
20231025,153600,32105970000,228500,228500,228500,228500,0
|
|
20231025,153500,32105970000,228500,228500,228500,228500,0
|
|
20231025,153400,32105970000,228500,228500,228500,228500,0
|
|
20231025,153300,32105970000,228500,228500,228500,228500,0
|
|
20231025,153200,32105970000,228500,228500,228500,228500,0
|
|
20231025,153100,32105970000,228500,228500,228500,228500,0
|
|
20231025,153000,32105970000,228500,228500,228500,228500,4068
|
|
20231025,152900,31176432000,228500,228500,228500,228500,0
|
|
20231025,152800,31176432000,228500,228500,228500,228500,0
|
|
20231025,152700,31176432000,228500,228500,228500,228500,0
|
|
20231025,152600,31176432000,228500,228500,228500,228500,0
|
|
20231025,152500,31176432000,228500,228500,228500,228500,0
|
|
20231025,152400,31176432000,228500,228500,228500,228500,0
|
|
20231025,152300,31176432000,228500,228500,228500,228500,0
|
|
20231025,152200,31176432000,228500,228500,228500,228500,0
|
|
20231025,152100,31176432000,228500,228500,228500,228500,0
|
|
20231025,152000,31176432000,228500,228500,228500,228500,0
|
|
20231025,151900,31176432000,228500,229000,229000,228500,232
|
|
20231025,151800,31123378000,229000,229000,229000,228500,119
|
|
20231025,151700,31096148500,229000,229000,229000,228500,113
|
|
20231025,151600,31070282500,229000,229000,229000,228500,121
|
|
20231025,151500,31042586000,229000,229000,229000,228500,48
|
|
20231025,151400,31031605500,229000,229000,229000,228500,193
|
|
20231025,151300,30987415000,229000,229000,229500,228500,1240
|
|
20231025,151200,30703376500,229000,228000,229000,228000,1359
|
|
20231025,151100,30392842000,228500,228000,228500,228000,67
|
|
20231025,151000,30377549500,228000,228000,228500,228000,192
|
|
20231025,150900,30333753000,228500,228000,228500,228000,256
|
|
20231025,150800,30275319500,228000,228500,228500,228000,123
|
|
20231025,150700,30247236000,228000,228000,228500,228000,152
|
|
20231025,150600,30212548000,228000,228000,228500,228000,188
|
|
20231025,150500,30169630000,228500,228500,228500,228000,71
|
|
20231025,150400,30153424000,228500,228000,228500,228000,170
|
|
20231025,150300,30114634500,228500,228500,229000,228500,65
|
|
20231025,150200,30099771500,228500,228500,229000,228500,831
|
|
20231025,150100,29909792000,229000,229000,229000,228500,201
|
|
20231025,150000,29863830000,228500,228500,229000,228500,156
|
|
20231025,145900,29828127500,229000,228500,229000,228500,240
|
|
20231025,145800,29773208000,228500,229000,229000,228500,231
|
|
20231025,145700,29720318500,228500,228500,229000,228000,1075
|
|
20231025,145600,29474674000,228500,228000,228500,228000,243
|
|
20231025,145500,29419181000,228500,228000,228500,228000,289
|
|
20231025,145400,29353183000,228000,228000,228500,228000,262
|
|
20231025,145300,29293381000,228500,228500,228500,228000,200
|
|
20231025,145200,29247699500,228500,228000,228500,228000,255
|
|
20231025,145100,29189501500,228500,228000,228500,227500,437
|
|
20231025,145000,29089848500,228000,227500,228000,227500,189
|
|
20231025,144900,29046767000,227500,227500,228000,227500,280
|
|
20231025,144800,28982942500,228000,228000,228000,227500,304
|
|
20231025,144700,28913704500,228000,227500,228000,227500,308
|
|
20231025,144600,28843496000,228000,228000,228500,227500,318
|
|
20231025,144500,28770997500,228000,228500,228500,228000,256
|
|
20231025,144400,28712572500,228000,228000,228500,228000,163
|
|
20231025,144300,28675347500,228500,227500,228500,227500,259
|
|
20231025,144200,28616247000,228500,227500,228500,227500,552
|
|
20231025,144100,28490385000,228000,228000,228000,227500,126
|
|
20231025,144000,28461670500,228000,228500,228500,228000,379
|
|
20231025,143900,28375157500,228500,228500,228500,228000,691
|
|
20231025,143800,28217578000,228000,228000,228500,228000,274
|
|
20231025,143700,28154995500,228500,228000,228500,228000,97
|
|
20231025,143600,28132858000,228000,228000,228500,228000,361
|
|
20231025,143500,28050387500,228500,228500,228500,228000,186
|
|
20231025,143400,28007909500,228000,228000,228500,228000,279
|
|
20231025,143300,27944180500,228000,228000,228500,228000,248
|
|
20231025,143200,27887538500,228500,228000,228500,228000,132
|
|
20231025,143100,27857403000,228500,228500,228500,228000,211
|
|
20231025,143000,27809198500,228000,228500,229000,228000,165
|
|
20231025,142900,27771490500,228500,229000,229000,228000,555
|
|
20231025,142800,27644625500,229000,229000,229000,228500,402
|
|
20231025,142700,27552735500,229000,229000,229000,228500,231
|
|
20231025,142600,27499852000,229000,229000,229000,228500,190
|
|
20231025,142500,27456368000,229000,228500,229000,228500,181
|
|
20231025,142400,27414934500,229000,229000,229000,228500,265
|
|
20231025,142300,27354323500,228500,228500,229000,228500,252
|
|
20231025,142200,27296671000,229000,229000,229000,228500,160
|
|
20231025,142100,27260055000,228500,229000,229000,228500,570
|
|
20231025,142000,27129550000,229000,229000,229000,228500,185
|
|
20231025,141900,27087210500,229000,229500,229500,228500,324
|
|
20231025,141800,27012968500,229000,229500,229500,229000,247
|
|
20231025,141700,26956336000,229500,229000,229500,228500,339
|
|
20231025,141600,26878739000,229500,229000,229500,229000,191
|
|
20231025,141500,26834928500,229500,229000,229500,228500,455
|
|
20231025,141400,26730722500,229000,229000,229000,228500,182
|
|
20231025,141300,26689060000,229000,228500,229000,228500,161
|
|
20231025,141200,26652212000,229000,229000,229000,228500,193
|
|
20231025,141100,26608034000,229000,229000,229000,228500,202
|
|
20231025,141000,26561821500,229000,229000,229000,228000,382
|
|
20231025,140900,26474495500,229000,228500,229000,228500,114
|
|
20231025,140800,26448422500,228500,229000,229000,228500,181
|
|
20231025,140700,26406999500,229000,229000,229000,227500,483
|
|
20231025,140600,26296687500,229000,228500,229000,227500,434
|
|
20231025,140500,26197735500,229000,228000,229000,227500,194
|
|
20231025,140400,26153399500,228500,229000,229000,227500,609
|
|
20231025,140300,26014445000,229000,228500,229000,228500,93
|
|
20231025,140200,25993161500,229000,228500,229000,228000,433
|
|
20231025,140100,25894101500,228500,228500,229000,227500,552
|
|
20231025,140000,25768199000,228500,229000,229000,228500,118
|
|
20231025,135900,25741211000,229000,229000,229000,228500,259
|
|
20231025,135800,25681921000,228500,229000,229000,227500,901
|
|
20231025,135700,25476017500,229000,228500,229000,228500,333
|
|
20231025,135600,25399780500,229000,229000,229000,228500,114
|
|
20231025,135500,25373702500,228500,228000,229000,227500,902
|
|
20231025,135400,25168027000,228500,228500,228500,228000,200
|
|
20231025,135300,25122349500,228500,228500,228500,228000,159
|
|
20231025,135200,25086025500,228500,228000,228500,227500,605
|
|
20231025,135100,24948114000,228000,228000,228500,228000,174
|
|
20231025,135000,24908381000,228500,228000,229000,228000,997
|
|
20231025,134900,24680309000,228000,228500,228500,227500,552
|
|
20231025,134800,24554508500,228500,228500,228500,228000,152
|
|
20231025,134700,24519804500,228500,228500,228500,228000,139
|
|
20231025,134600,24488049000,228500,228000,228500,227000,682
|
|
20231025,134500,24332802000,228000,228000,228500,228000,244
|
|
20231025,134400,24277157500,228000,228000,228500,227500,425
|
|
20231025,134300,24180382500,228000,228500,228500,227000,917
|
|
20231025,134200,23971478500,228500,228000,228500,228000,167
|
|
20231025,134100,23933353500,228000,228000,228500,227500,119
|
|
20231025,134000,23906182500,228000,228000,228500,227500,608
|
|
20231025,133900,23767554500,228500,228000,228500,228000,116
|
|
20231025,133800,23741063000,228500,229000,229000,228500,410
|
|
20231025,133700,23647296500,229000,228500,229000,227500,588
|
|
20231025,133600,23513031500,228500,229000,229000,228500,231
|
|
20231025,133500,23460151000,229000,228500,229000,228500,49
|
|
20231025,133400,23448949500,229000,228500,229000,227500,694
|
|
20231025,133300,23290628000,228000,229000,229000,228000,282
|
|
20231025,133200,23226211500,229000,228500,229000,228500,250
|
|
20231025,133100,23168991000,229000,229000,229500,228500,2193
|
|
20231025,133000,22666501500,228500,229000,229000,228500,129
|
|
20231025,132900,22636972500,228500,228500,229000,228000,835
|
|
20231025,132800,22446176500,228500,227500,228500,227500,728
|
|
20231025,132700,22280370500,228500,228000,228500,227500,271
|
|
20231025,132600,22218511500,228000,228500,228500,227500,186
|
|
20231025,132500,22176115000,228500,228500,228500,227500,599
|
|
20231025,132400,22039530000,228000,228000,228500,228000,825
|
|
20231025,132300,21851425500,227500,228000,228000,227500,163
|
|
20231025,132200,21814294000,228000,228000,228000,227000,742
|
|
20231025,132100,21645720000,227500,227500,228000,227500,164
|
|
20231025,132000,21608353000,227500,227500,228000,227500,108
|
|
20231025,131900,21583746000,227500,228000,228000,227000,850
|
|
20231025,131800,21390256000,227500,228000,228000,227500,188
|
|
20231025,131700,21347438000,228000,227500,228000,227500,203
|
|
20231025,131600,21301202500,227500,227500,227500,227000,763
|
|
20231025,131500,21127772500,227500,228000,228500,227500,424
|
|
20231025,131400,21031163000,228000,227500,228000,227500,79
|
|
20231025,131300,21013168000,228000,228000,228000,227500,660
|
|
20231025,131200,20862934500,227500,228000,228000,227500,91
|
|
20231025,131100,20842206500,228000,227500,228000,227500,386
|
|
20231025,131000,20754344000,228000,228000,228000,227500,562
|
|
20231025,130900,20626427500,228000,227500,228000,227500,153
|
|
20231025,130800,20591551000,227500,228000,228000,227500,225
|
|
20231025,130700,20540262500,228000,228000,228000,227500,208
|
|
20231025,130600,20492865500,228000,228000,228000,227500,216
|
|
20231025,130500,20443631000,227500,228500,228500,227500,143
|
|
20231025,130400,20411021500,228000,228500,228500,228000,272
|
|
20231025,130300,20348888000,228000,228000,228500,228000,172
|
|
20231025,130200,20309654000,228500,228500,228500,228000,66
|
|
20231025,130100,20294598000,228000,227500,228500,227500,113
|
|
20231025,130000,20268830500,227500,227500,228500,227500,483
|
|
20231025,125900,20158714000,228000,228500,228500,227500,260
|
|
20231025,125800,20099426000,228000,228000,228500,228000,367
|
|
20231025,125700,20015722500,228500,228500,228500,228000,418
|
|
20231025,125600,19920218000,228500,228500,228500,228000,298
|
|
20231025,125500,19852157000,228000,227000,228500,227000,3848
|
|
20231025,125400,18975491500,227000,227000,227500,227000,59
|
|
20231025,125300,18962086500,227500,227000,227500,227000,41
|
|
20231025,125200,18952771000,227500,227500,227500,227000,52
|
|
20231025,125100,18940963000,227500,227000,227500,227000,103
|
|
20231025,125000,18917562000,227500,227500,227500,227000,49
|
|
20231025,124900,18906422000,227000,227500,227500,227000,367
|
|
20231025,124800,18823076000,227500,227500,227500,227000,243
|
|
20231025,124700,18767824000,227500,227000,227500,227000,97
|
|
20231025,124600,18745771500,227000,227500,227500,227000,85
|
|
20231025,124500,18726447000,227000,227500,227500,227000,129
|
|
20231025,124400,18697136500,227500,227000,227500,227000,87
|
|
20231025,124300,18677364000,227500,227000,227500,227000,86
|
|
20231025,124200,18657826500,227500,227500,227500,227000,206
|
|
20231025,124100,18610972500,227000,227000,227500,227000,98
|
|
20231025,124000,18588711500,227000,227000,227500,227000,129
|
|
20231025,123900,18559397500,227500,227500,227500,227000,75
|
|
20231025,123800,18542354500,227000,227500,227500,227000,408
|
|
20231025,123700,18449709500,227000,227500,227500,227000,156
|
|
20231025,123600,18414281000,227500,227000,227500,227000,70
|
|
20231025,123500,18398371500,227000,227000,227500,227000,129
|
|
20231025,123400,18369081500,227500,227000,227500,227000,64
|
|
20231025,123300,18354550500,227500,227500,227500,227000,95
|
|
20231025,123200,18332967000,227500,227500,227500,227000,92
|
|
20231025,123100,18312075500,227000,227500,227500,227000,68
|
|
20231025,123000,18296623500,227000,227500,227500,227000,65
|
|
20231025,122900,18281856500,227500,227500,227500,227000,141
|
|
20231025,122800,18249831000,227500,227500,227500,227000,43
|
|
20231025,122700,18240059000,227000,227000,227500,227000,349
|
|
20231025,122600,18160827500,227000,227500,228000,227000,1234
|
|
20231025,122500,17880103000,228000,227500,228000,227500,872
|
|
20231025,122400,17681717000,228000,227500,228000,227500,85
|
|
20231025,122300,17662367000,228000,228000,228000,227500,39
|
|
20231025,122200,17653487500,228000,228000,228000,227500,46
|
|
20231025,122100,17643006000,227500,228500,228500,227500,1963
|
|
20231025,122000,17195465000,228000,228000,228500,228000,132
|
|
20231025,121900,17165336500,228000,228500,228500,228000,58
|
|
20231025,121800,17152099000,228500,228500,228500,228000,107
|
|
20231025,121700,17127677000,228500,228500,228500,228000,38
|
|
20231025,121600,17119009000,228000,228000,228500,228000,437
|
|
20231025,121500,17019301000,228000,228500,228500,228000,100
|
|
20231025,121400,16996475000,228500,228500,228500,228000,30
|
|
20231025,121300,16989626000,228500,228000,228500,228000,162
|
|
20231025,121200,16952631500,228000,228500,229000,228000,383
|
|
20231025,121100,16865164500,229000,228500,229000,228500,87
|
|
20231025,121000,16845274500,228500,229000,229000,228500,129
|
|
20231025,120900,16815783000,229000,228500,229000,228500,127
|
|
20231025,120800,16786752000,228500,228500,229000,228500,47
|
|
20231025,120700,16776000000,229000,229000,229000,228500,75
|
|
20231025,120600,16758854000,228500,228500,229000,228500,42
|
|
20231025,120500,16749247000,229000,229000,229000,228500,350
|
|
20231025,120400,16669161500,229000,228500,229500,228500,219
|
|
20231025,120300,16618979500,229000,229000,229000,228500,136
|
|
20231025,120200,16587848500,229000,228500,229000,228500,215
|
|
20231025,120100,16538672000,228500,229000,229000,228500,174
|
|
20231025,120000,16498851000,229000,228000,229500,228000,1946
|
|
20231025,115900,16053406500,228500,228500,228500,228000,268
|
|
20231025,115800,15992258500,228500,228500,228500,228000,16
|
|
20231025,115700,15988607500,228500,228000,228500,228000,243
|
|
20231025,115600,15933110000,228000,228500,228500,228000,150
|
|
20231025,115500,15898870000,228500,228500,228500,228000,120
|
|
20231025,115400,15871482000,228000,228000,228500,228000,321
|
|
20231025,115300,15798291000,228000,228500,228500,228000,57
|
|
20231025,115200,15785287000,228500,228000,228500,228000,149
|
|
20231025,115100,15751277500,228500,228000,228500,228000,202
|
|
20231025,115000,15705187500,228000,228500,228500,228000,69
|
|
20231025,114900,15689438500,228500,228500,228500,228000,179
|
|
20231025,114800,15648566000,228500,228500,228500,228000,116
|
|
20231025,114700,15622097000,228000,228000,228500,228000,145
|
|
20231025,114600,15588994000,228000,228500,228500,228000,187
|
|
20231025,114500,15546294000,228000,228000,228500,228000,101
|
|
20231025,114400,15523255000,228000,228500,228500,228000,91
|
|
20231025,114300,15502490000,228500,228000,228500,228000,364
|
|
20231025,114200,15419488000,228000,228000,228500,228000,94
|
|
20231025,114100,15398038500,228000,228500,228500,228000,97
|
|
20231025,114000,15375901000,228500,228500,228500,228000,114
|
|
20231025,113900,15349893000,228000,228500,228500,228000,70
|
|
20231025,113800,15333918000,228000,228500,228500,228000,98
|
|
20231025,113700,15311556000,228500,228500,228500,228000,122
|
|
20231025,113600,15283725500,228000,228500,228500,228000,134
|
|
20231025,113500,15253170500,228000,228500,229000,228000,302
|
|
20231025,113400,15184164000,228500,228500,229000,228500,135
|
|
20231025,113300,15153294000,229000,229000,229000,228500,66
|
|
20231025,113200,15138199000,229000,229000,229000,228500,784
|
|
20231025,113100,14959053000,228500,228500,229000,228500,70
|
|
20231025,113000,14943053000,228500,228500,229000,228000,57
|
|
20231025,112900,14930027000,228500,229000,229000,228000,187
|
|
20231025,112800,14887303000,229000,228500,229000,228000,75
|
|
20231025,112700,14870164000,228500,228500,229000,228000,228
|
|
20231025,112600,14818071000,228000,228500,228500,228000,117
|
|
20231025,112500,14791370000,228500,228500,228500,228000,98
|
|
20231025,112400,14769005500,228500,228000,228500,228000,47
|
|
20231025,112300,14758284500,228000,228500,228500,228000,218
|
|
20231025,112200,14708545000,228500,229000,229000,228500,183
|
|
20231025,112100,14666720500,228500,228500,228500,228000,955
|
|
20231025,112000,14448814500,228500,228500,228500,228000,141
|
|
20231025,111900,14416613500,228000,228000,228500,228000,89
|
|
20231025,111800,14396307500,228500,228000,228500,228000,101
|
|
20231025,111700,14373252500,228500,228500,228500,228000,141
|
|
20231025,111600,14341056500,228000,228500,228500,228000,67
|
|
20231025,111500,14325770500,228000,228000,228500,228000,73
|
|
20231025,111400,14309121000,228500,228500,228500,228000,116
|
|
20231025,111300,14282638000,229000,229000,229000,228500,133
|
|
20231025,111200,14252243500,229000,229000,229000,228500,69
|
|
20231025,111100,14236468500,229000,228500,229000,228500,234
|
|
20231025,111000,14182932000,228500,228000,228500,228000,586
|
|
20231025,110900,14049199000,228500,228500,229000,228500,681
|
|
20231025,110800,13893587000,228500,228500,228500,228000,73
|
|
20231025,110700,13876932000,228500,228500,228500,228000,291
|
|
20231025,110600,13810480000,228000,228500,228500,228000,170
|
|
20231025,110500,13771645000,228500,228500,229000,228000,316
|
|
20231025,110400,13699453500,229000,228500,229000,228500,79
|
|
20231025,110300,13681391000,228500,229000,229000,228500,323
|
|
20231025,110200,13607437500,229000,229000,229000,228500,102
|
|
20231025,110100,13584112000,228500,228500,229000,228000,1438
|
|
20231025,110000,13255471500,228500,228500,228500,228000,48
|
|
20231025,105900,13244519000,228500,228500,228500,228000,412
|
|
20231025,105800,13150567500,228500,228500,228500,228000,41
|
|
20231025,105700,13141211000,228000,228500,228500,228000,108
|
|
20231025,105600,13116580000,228000,228000,228500,228000,135
|
|
20231025,105500,13085793500,228000,228500,228500,228000,868
|
|
20231025,105400,12887880500,228500,228500,228500,228000,350
|
|
20231025,105300,12807925500,228500,228000,228500,228000,534
|
|
20231025,105200,12686155000,228500,228000,228500,228000,174
|
|
20231025,105100,12646459000,228000,228500,228500,228000,207
|
|
20231025,105000,12599200500,228500,228000,228500,228000,41
|
|
20231025,104900,12589840000,228500,228000,228500,228000,428
|
|
20231025,104800,12492096500,228500,228000,228500,228000,371
|
|
20231025,104700,12407496500,228500,228500,229000,228000,412
|
|
20231025,104600,12313364500,228500,228500,229000,228500,63
|
|
20231025,104500,12298952000,228500,228500,229000,228500,86
|
|
20231025,104400,12279287000,229000,229000,229000,228500,56
|
|
20231025,104300,12266473000,228500,228500,229000,228500,187
|
|
20231025,104200,12223723500,228500,229000,229000,228500,60
|
|
20231025,104100,12210001500,229000,228500,229000,228500,99
|
|
20231025,104000,12187336500,228500,228500,229000,228500,164
|
|
20231025,103900,12149808000,228500,228000,229000,228000,203
|
|
20231025,103800,12103432000,228500,228000,228500,228000,144
|
|
20231025,103700,12070540000,228000,228500,228500,228000,932
|
|
20231025,103600,11857660000,228500,228500,229000,228500,29
|
|
20231025,103500,11851033000,228500,228500,229000,228500,108
|
|
20231025,103400,11826332500,228500,228500,229000,228500,86
|
|
20231025,103300,11806674500,228500,229000,229000,228500,53
|
|
20231025,103200,11794540500,229000,229000,229000,228500,241
|
|
20231025,103100,11739456000,229000,229000,229000,228500,30
|
|
20231025,103000,11732592000,229000,228500,229000,228500,146
|
|
20231025,102900,11699168500,228500,229000,229000,228500,114
|
|
20231025,102800,11673113500,228500,228500,229000,228000,360
|
|
20231025,102700,11590848500,228500,228500,228500,228500,382
|
|
20231025,102600,11503561500,229000,228500,229000,228500,386
|
|
20231025,102500,11415342500,228500,229000,229500,228500,128
|
|
20231025,102400,11386032500,229500,229000,229500,229000,42
|
|
20231025,102300,11376409000,229500,229000,229500,229000,237
|
|
20231025,102200,11322124000,229000,229500,229500,229000,66
|
|
20231025,102100,11306986500,229500,229500,229500,229000,30
|
|
20231025,102000,11300109000,229000,229500,229500,229000,47
|
|
20231025,101900,11289336000,229500,228500,229500,228500,461
|
|
20231025,101800,11183787500,228500,228000,228500,228000,156
|
|
20231025,101700,11148151500,228500,228500,229000,228000,538
|
|
20231025,101600,11025286000,229000,229000,229000,228500,66
|
|
20231025,101500,11010196000,229000,228500,229000,228500,402
|
|
20231025,101400,10918293000,229000,228500,229000,228500,107
|
|
20231025,101300,10893812000,229000,229000,229000,228500,45
|
|
20231025,101200,10883509500,228500,229000,229000,228500,41
|
|
20231025,101100,10874133500,228500,229000,229000,228500,39
|
|
20231025,101000,10865206500,228500,229000,229000,228500,45
|
|
20231025,100900,10854911500,228500,229000,229000,228500,101
|
|
20231025,100800,10831827500,229000,228500,229000,228500,329
|
|
20231025,100700,10756631500,228000,228000,228500,227500,75
|
|
20231025,100600,10739529000,228500,228500,228500,227500,901
|
|
20231025,100500,10534096000,228500,228500,228500,228000,491
|
|
20231025,100400,10421920500,228500,229500,229500,228500,524
|
|
20231025,100300,10301948500,229500,229500,229500,229000,141
|
|
20231025,100200,10269620500,229500,229000,229500,228500,237
|
|
20231025,100100,10215351500,229000,229000,229000,228500,199
|
|
20231025,100000,10169832500,229000,228500,229500,228500,153
|
|
20231025,095900,10134834500,229500,227500,229500,227500,1496
|
|
20231025,095800,9793468500,228000,227500,228000,227500,178
|
|
20231025,095700,9752936000,227500,228000,228000,227500,185
|
|
20231025,095600,9710839500,227500,228000,228500,227500,2063
|
|
20231025,095500,9240515500,228000,228000,228500,228000,270
|
|
20231025,095400,9178890000,228000,228000,228500,228000,182
|
|
20231025,095300,9137368000,228000,228500,228500,228000,413
|
|
20231025,095200,9043184000,228500,228500,228500,228000,857
|
|
20231025,095100,8847455000,228500,229000,229000,228500,334
|
|
20231025,095000,8771094500,228500,228500,229000,228500,184
|
|
20231025,094900,8729016000,228500,229000,229000,228500,437
|
|
20231025,094800,8629085000,229000,229500,230000,229000,1480
|
|
20231025,094700,8289681000,230000,229500,230000,229500,106
|
|
20231025,094600,8265338500,229500,229500,230000,229000,387
|
|
20231025,094500,8176484500,229500,230000,230000,229000,435
|
|
20231025,094400,8076689000,230000,229500,230000,229000,268
|
|
20231025,094300,8015155000,229000,229000,230000,229000,484
|
|
20231025,094200,7904082000,229000,229500,229500,229000,1354
|
|
20231025,094100,7593710000,229500,230000,230500,229000,2367
|
|
20231025,094000,7050039500,230000,230500,231000,230000,948
|
|
20231025,093900,6831543500,230500,231000,231000,230500,60
|
|
20231025,093800,6817703000,230500,231000,231000,230500,190
|
|
20231025,093700,6773843000,231000,231000,231500,231000,583
|
|
20231025,093600,6639161500,231000,231500,231500,231000,152
|
|
20231025,093500,6604041000,231500,231500,232000,231000,582
|
|
20231025,093400,6469327500,231500,232000,232000,231000,424
|
|
20231025,093300,6371167500,232000,231500,232000,231500,315
|
|
20231025,093200,6298243000,231500,232500,232500,231500,577
|
|
20231025,093100,6164520500,232500,233000,233000,232500,510
|
|
20231025,093000,6045943500,232500,234000,234000,232500,1354
|
|
20231025,092900,5729662000,234000,234500,234500,234000,45
|
|
20231025,092800,5719124000,234500,234500,234500,234000,28
|
|
20231025,092700,5712561500,234500,233500,235000,233500,1229
|
|
20231025,092600,5424592000,233500,233500,234000,233500,54
|
|
20231025,092500,5411977000,233500,233500,234000,233500,49
|
|
20231025,092400,5400529500,233500,233500,234000,233000,53
|
|
20231025,092300,5388158500,233000,233500,234000,233000,237
|
|
20231025,092200,5332810500,233000,233500,234000,233000,264
|
|
20231025,092100,5271190500,233000,234000,234000,233000,1432
|
|
20231025,092000,4936497500,234000,234500,234500,234000,1193
|
|
20231025,091900,4656836000,234500,234500,235000,234500,1044
|
|
20231025,091800,4411980500,234000,234000,234500,234000,95
|
|
20231025,091700,4389721500,234500,234000,234500,234000,85
|
|
20231025,091600,4369815500,234500,234500,234500,234000,29
|
|
20231025,091500,4363017000,234000,235000,235000,234000,912
|
|
20231025,091400,4149072500,235000,234000,235500,233500,2581
|
|
20231025,091300,3543756500,234000,234500,234500,233500,83
|
|
20231025,091200,3524353500,234000,234000,234500,233500,529
|
|
20231025,091100,3400545000,234000,233500,234500,233000,794
|
|
20231025,091000,3215019000,233500,233500,233500,233000,284
|
|
20231025,090900,3148741000,233500,233000,233500,233000,121
|
|
20231025,090800,3120506000,233000,232500,233500,232500,435
|
|
20231025,090700,3019156000,233000,234500,234500,232500,1519
|
|
20231025,090600,2664837500,234500,234000,235000,234000,739
|
|
20231025,090500,2491628500,235000,233500,235500,233500,2953
|
|
20231025,090400,1798894000,233500,234000,234000,233500,2202
|
|
20231025,090300,1283665000,234000,234500,234500,234000,700
|
|
20231025,090200,1119587000,234500,234000,234500,233500,840
|
|
20231025,090100,923022500,234000,233500,234000,233000,605
|
|
20231025,090000,781724000,234500,233000,235500,233000,3345
|