720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,205700,1844180550,22950,22950,22950,22950,1191
|
|
20241007,205600,1844180550,22950,22950,22950,22950,0
|
|
20241007,205500,1844180550,22950,22950,22950,22950,0
|
|
20241007,205400,1844180550,22950,22950,22950,22950,0
|
|
20241007,205300,1844180550,22950,22950,22950,22950,0
|
|
20241007,205200,1844180550,22950,22950,22950,22950,0
|
|
20241007,205100,1844180550,22950,22950,22950,22950,0
|
|
20241007,205000,1844180550,22950,22950,22950,22950,0
|
|
20241007,204900,1844180550,22950,22950,22950,22950,0
|
|
20241007,204800,1844180550,22950,22950,22950,22950,0
|
|
20241007,204700,1844180550,22950,22950,22950,22950,0
|
|
20241007,204600,1844180550,22950,22950,22950,22950,0
|
|
20241007,204500,1844180550,22950,22950,22950,22950,0
|
|
20241007,204400,1844180550,22950,22950,22950,22950,0
|
|
20241007,204300,1844180550,22950,22950,22950,22950,0
|
|
20241007,204200,1844180550,22950,22950,22950,22950,0
|
|
20241007,204100,1844180550,22950,22950,22950,22950,0
|
|
20241007,204000,1844180550,22950,22950,22950,22950,0
|
|
20241007,203900,1844180550,22950,22950,22950,22950,0
|
|
20241007,203800,1844180550,22950,22950,22950,22950,0
|
|
20241007,203700,1844180550,22950,22950,22950,22950,0
|
|
20241007,203600,1844180550,22950,22950,22950,22950,0
|
|
20241007,203500,1844180550,22950,22950,22950,22950,0
|
|
20241007,203400,1844180550,22950,22950,22950,22950,0
|
|
20241007,203300,1844180550,22950,22950,22950,22950,0
|
|
20241007,203200,1844180550,22950,22950,22950,22950,0
|
|
20241007,203100,1844180550,22950,22950,22950,22950,0
|
|
20241007,203000,1844180550,22950,22950,22950,22950,0
|
|
20241007,202900,1844180550,22950,22950,22950,22950,0
|
|
20241007,202800,1844180550,22950,22950,22950,22950,0
|
|
20241007,202700,1844180550,22950,22950,22950,22950,1191
|
|
20241007,202600,1844180550,22950,22950,22950,22950,0
|
|
20241007,202500,1844180550,22950,22950,22950,22950,0
|
|
20241007,202400,1844180550,22950,22950,22950,22950,0
|
|
20241007,202300,1844180550,22950,22950,22950,22950,0
|
|
20241007,202200,1844180550,22950,22950,22950,22950,0
|
|
20241007,202100,1844180550,22950,22950,22950,22950,0
|
|
20241007,202000,1844180550,22950,22950,22950,22950,0
|
|
20241007,201900,1844180550,22950,22950,22950,22950,0
|
|
20241007,201800,1844180550,22950,22950,22950,22950,0
|
|
20241007,201700,1844180550,22950,22950,22950,22950,0
|
|
20241007,201600,1844180550,22950,22950,22950,22950,0
|
|
20241007,201500,1844180550,22950,22950,22950,22950,0
|
|
20241007,201400,1844180550,22950,22950,22950,22950,0
|
|
20241007,201300,1844180550,22950,22950,22950,22950,0
|
|
20241007,201200,1844180550,22950,22950,22950,22950,0
|
|
20241007,201100,1844180550,22950,22950,22950,22950,0
|
|
20241007,201000,1844180550,22950,22950,22950,22950,0
|
|
20241007,200900,1844180550,22950,22950,22950,22950,0
|
|
20241007,200800,1844180550,22950,22950,22950,22950,0
|
|
20241007,200700,1844180550,22950,22950,22950,22950,0
|
|
20241007,200600,1844180550,22950,22950,22950,22950,0
|
|
20241007,200500,1844180550,22950,22950,22950,22950,0
|
|
20241007,200400,1844180550,22950,22950,22950,22950,0
|
|
20241007,200300,1844180550,22950,22950,22950,22950,0
|
|
20241007,200200,1844180550,22950,22950,22950,22950,0
|
|
20241007,200100,1844180550,22950,22950,22950,22950,0
|
|
20241007,200000,1844180550,22950,22950,22950,22950,0
|
|
20241007,195900,1844180550,22950,22950,22950,22950,0
|
|
20241007,195800,1844180550,22950,22950,22950,22950,0
|
|
20241007,195700,1844180550,22950,22950,22950,22950,1191
|
|
20241007,195600,1844180550,22950,22950,22950,22950,0
|
|
20241007,195500,1844180550,22950,22950,22950,22950,0
|
|
20241007,195400,1844180550,22950,22950,22950,22950,0
|
|
20241007,195300,1844180550,22950,22950,22950,22950,0
|
|
20241007,195200,1844180550,22950,22950,22950,22950,0
|
|
20241007,195100,1844180550,22950,22950,22950,22950,0
|
|
20241007,195000,1844180550,22950,22950,22950,22950,0
|
|
20241007,194900,1844180550,22950,22950,22950,22950,0
|
|
20241007,194800,1844180550,22950,22950,22950,22950,0
|
|
20241007,194700,1844180550,22950,22950,22950,22950,0
|
|
20241007,194600,1844180550,22950,22950,22950,22950,0
|
|
20241007,194500,1844180550,22950,22950,22950,22950,0
|
|
20241007,194400,1844180550,22950,22950,22950,22950,0
|
|
20241007,194300,1844180550,22950,22950,22950,22950,0
|
|
20241007,194200,1844180550,22950,22950,22950,22950,0
|
|
20241007,194100,1844180550,22950,22950,22950,22950,0
|
|
20241007,194000,1844180550,22950,22950,22950,22950,0
|
|
20241007,193900,1844180550,22950,22950,22950,22950,0
|
|
20241007,193800,1844180550,22950,22950,22950,22950,0
|
|
20241007,193700,1844180550,22950,22950,22950,22950,0
|
|
20241007,193600,1844180550,22950,22950,22950,22950,0
|
|
20241007,193500,1844180550,22950,22950,22950,22950,0
|
|
20241007,193400,1844180550,22950,22950,22950,22950,0
|
|
20241007,193300,1844180550,22950,22950,22950,22950,0
|
|
20241007,193200,1844180550,22950,22950,22950,22950,0
|
|
20241007,193100,1844180550,22950,22950,22950,22950,0
|
|
20241007,193000,1844180550,22950,22950,22950,22950,0
|
|
20241007,192900,1844180550,22950,22950,22950,22950,0
|
|
20241007,192800,1844180550,22950,22950,22950,22950,0
|
|
20241007,192700,1844180550,22950,22950,22950,22950,1191
|
|
20241007,192600,1844180550,22950,22950,22950,22950,0
|
|
20241007,192500,1844180550,22950,22950,22950,22950,0
|
|
20241007,192400,1844180550,22950,22950,22950,22950,0
|
|
20241007,192300,1844180550,22950,22950,22950,22950,0
|
|
20241007,192200,1844180550,22950,22950,22950,22950,0
|
|
20241007,192100,1844180550,22950,22950,22950,22950,0
|
|
20241007,192000,1844180550,22950,22950,22950,22950,0
|
|
20241007,191900,1844180550,22950,22950,22950,22950,0
|
|
20241007,191800,1844180550,22950,22950,22950,22950,0
|
|
20241007,191700,1844180550,22950,22950,22950,22950,0
|
|
20241007,191600,1844180550,22950,22950,22950,22950,0
|
|
20241007,191500,1844180550,22950,22950,22950,22950,0
|
|
20241007,191400,1844180550,22950,22950,22950,22950,0
|
|
20241007,191300,1844180550,22950,22950,22950,22950,0
|
|
20241007,191200,1844180550,22950,22950,22950,22950,0
|
|
20241007,191100,1844180550,22950,22950,22950,22950,0
|
|
20241007,191000,1844180550,22950,22950,22950,22950,0
|
|
20241007,190900,1844180550,22950,22950,22950,22950,0
|
|
20241007,190800,1844180550,22950,22950,22950,22950,0
|
|
20241007,190700,1844180550,22950,22950,22950,22950,0
|
|
20241007,190600,1844180550,22950,22950,22950,22950,0
|
|
20241007,190500,1844180550,22950,22950,22950,22950,0
|
|
20241007,190400,1844180550,22950,22950,22950,22950,0
|
|
20241007,190300,1844180550,22950,22950,22950,22950,0
|
|
20241007,190200,1844180550,22950,22950,22950,22950,0
|
|
20241007,190100,1844180550,22950,22950,22950,22950,0
|
|
20241007,190000,1844180550,22950,22950,22950,22950,0
|
|
20241007,185900,1844180550,22950,22950,22950,22950,0
|
|
20241007,185800,1844180550,22950,22950,22950,22950,0
|
|
20241007,185700,1844180550,22950,22950,22950,22950,1191
|
|
20241007,185600,1844180550,22950,22950,22950,22950,0
|
|
20241007,185500,1844180550,22950,22950,22950,22950,0
|
|
20241007,185400,1844180550,22950,22950,22950,22950,0
|
|
20241007,185300,1844180550,22950,22950,22950,22950,0
|
|
20241007,185200,1844180550,22950,22950,22950,22950,0
|
|
20241007,185100,1844180550,22950,22950,22950,22950,0
|
|
20241007,185000,1844180550,22950,22950,22950,22950,0
|
|
20241007,184900,1844180550,22950,22950,22950,22950,0
|
|
20241007,184800,1844180550,22950,22950,22950,22950,0
|
|
20241007,184700,1844180550,22950,22950,22950,22950,0
|
|
20241007,184600,1844180550,22950,22950,22950,22950,0
|
|
20241007,184500,1844180550,22950,22950,22950,22950,0
|
|
20241007,184400,1844180550,22950,22950,22950,22950,0
|
|
20241007,184300,1844180550,22950,22950,22950,22950,0
|
|
20241007,184200,1844180550,22950,22950,22950,22950,0
|
|
20241007,184100,1844180550,22950,22950,22950,22950,0
|
|
20241007,184000,1844180550,22950,22950,22950,22950,0
|
|
20241007,183900,1844180550,22950,22950,22950,22950,0
|
|
20241007,183800,1844180550,22950,22950,22950,22950,0
|
|
20241007,183700,1844180550,22950,22950,22950,22950,0
|
|
20241007,183600,1844180550,22950,22950,22950,22950,0
|
|
20241007,183500,1844180550,22950,22950,22950,22950,0
|
|
20241007,183400,1844180550,22950,22950,22950,22950,0
|
|
20241007,183300,1844180550,22950,22950,22950,22950,0
|
|
20241007,183200,1844180550,22950,22950,22950,22950,0
|
|
20241007,183100,1844180550,22950,22950,22950,22950,0
|
|
20241007,183000,1844180550,22950,22950,22950,22950,0
|
|
20241007,182900,1844180550,22950,22950,22950,22950,0
|
|
20241007,182800,1844180550,22950,22950,22950,22950,0
|
|
20241007,182700,1844180550,22950,22950,22950,22950,1191
|
|
20241007,182600,1844180550,22950,22950,22950,22950,0
|
|
20241007,182500,1844180550,22950,22950,22950,22950,0
|
|
20241007,182400,1844180550,22950,22950,22950,22950,0
|
|
20241007,182300,1844180550,22950,22950,22950,22950,0
|
|
20241007,182200,1844180550,22950,22950,22950,22950,0
|
|
20241007,182100,1844180550,22950,22950,22950,22950,0
|
|
20241007,182000,1844180550,22950,22950,22950,22950,0
|
|
20241007,181900,1844180550,22950,22950,22950,22950,0
|
|
20241007,181800,1844180550,22950,22950,22950,22950,0
|
|
20241007,181700,1844180550,22950,22950,22950,22950,0
|
|
20241007,181600,1844180550,22950,22950,22950,22950,0
|
|
20241007,181500,1844180550,22950,22950,22950,22950,0
|
|
20241007,181400,1844180550,22950,22950,22950,22950,0
|
|
20241007,181300,1844180550,22950,22950,22950,22950,0
|
|
20241007,181200,1844180550,22950,22950,22950,22950,0
|
|
20241007,181100,1844180550,22950,22950,22950,22950,0
|
|
20241007,181000,1844180550,22950,22950,22950,22950,0
|
|
20241007,180900,1844180550,22950,22950,22950,22950,0
|
|
20241007,180800,1844180550,22950,22950,22950,22950,0
|
|
20241007,180700,1844180550,22950,22950,22950,22950,0
|
|
20241007,180600,1844180550,22950,22950,22950,22950,0
|
|
20241007,180500,1844180550,22950,22950,22950,22950,0
|
|
20241007,180400,1844180550,22950,22950,22950,22950,0
|
|
20241007,180300,1844180550,22950,22950,22950,22950,0
|
|
20241007,180200,1844180550,22950,22950,22950,22950,0
|
|
20241007,180100,1844180550,22950,22950,22950,22950,0
|
|
20241007,180000,1844180550,22950,22950,22950,22950,0
|
|
20241007,175900,1844180550,22950,22950,22950,22950,0
|
|
20241007,175800,1844180550,22950,22950,22950,22950,0
|
|
20241007,175700,1844180550,22950,22950,22950,22950,1191
|
|
20241007,175600,1844180550,22950,22950,22950,22950,0
|
|
20241007,175500,1844180550,22950,22950,22950,22950,0
|
|
20241007,175400,1844180550,22950,22950,22950,22950,0
|
|
20241007,175300,1844180550,22950,22950,22950,22950,0
|
|
20241007,175200,1844180550,22950,22950,22950,22950,0
|
|
20241007,175100,1844180550,22950,22950,22950,22950,0
|
|
20241007,175000,1844180550,22950,22950,22950,22950,0
|
|
20241007,174900,1844180550,22950,22950,22950,22950,0
|
|
20241007,174800,1844180550,22950,22950,22950,22950,0
|
|
20241007,174700,1844180550,22950,22950,22950,22950,0
|
|
20241007,174600,1844180550,22950,22950,22950,22950,0
|
|
20241007,174500,1844180550,22950,22950,22950,22950,0
|
|
20241007,174400,1844180550,22950,22950,22950,22950,0
|
|
20241007,174300,1844180550,22950,22950,22950,22950,0
|
|
20241007,174200,1844180550,22950,22950,22950,22950,0
|
|
20241007,174100,1844180550,22950,22950,22950,22950,0
|
|
20241007,174000,1844180550,22950,22950,22950,22950,0
|
|
20241007,173900,1844180550,22950,22950,22950,22950,0
|
|
20241007,173800,1844180550,22950,22950,22950,22950,0
|
|
20241007,173700,1844180550,22950,22950,22950,22950,0
|
|
20241007,173600,1844180550,22950,22950,22950,22950,0
|
|
20241007,173500,1844180550,22950,22950,22950,22950,0
|
|
20241007,173400,1844180550,22950,22950,22950,22950,0
|
|
20241007,173300,1844180550,22950,22950,22950,22950,0
|
|
20241007,173200,1844180550,22950,22950,22950,22950,0
|
|
20241007,173100,1844180550,22950,22950,22950,22950,0
|
|
20241007,173000,1844180550,22950,22950,22950,22950,0
|
|
20241007,172900,1844180550,22950,22950,22950,22950,0
|
|
20241007,172800,1844180550,22950,22950,22950,22950,0
|
|
20241007,172700,1844180550,22950,22950,22950,22950,1191
|
|
20241007,172600,1844180550,22950,22950,22950,22950,0
|
|
20241007,172500,1844180550,22950,22950,22950,22950,0
|
|
20241007,172400,1844180550,22950,22950,22950,22950,0
|
|
20241007,172300,1844180550,22950,22950,22950,22950,0
|
|
20241007,172200,1844180550,22950,22950,22950,22950,0
|
|
20241007,172100,1844180550,22950,22950,22950,22950,0
|
|
20241007,172000,1844180550,22950,22950,22950,22950,0
|
|
20241007,171900,1844180550,22950,22950,22950,22950,0
|
|
20241007,171800,1844180550,22950,22950,22950,22950,0
|
|
20241007,171700,1844180550,22950,22950,22950,22950,0
|
|
20241007,171600,1844180550,22950,22950,22950,22950,0
|
|
20241007,171500,1844180550,22950,22950,22950,22950,0
|
|
20241007,171400,1844180550,22950,22950,22950,22950,0
|
|
20241007,171300,1844180550,22950,22950,22950,22950,0
|
|
20241007,171200,1844180550,22950,22950,22950,22950,0
|
|
20241007,171100,1844180550,22950,22950,22950,22950,0
|
|
20241007,171000,1844180550,22950,22950,22950,22950,0
|
|
20241007,170900,1844180550,22950,22950,22950,22950,0
|
|
20241007,170800,1844180550,22950,22950,22950,22950,0
|
|
20241007,170700,1844180550,22950,22950,22950,22950,0
|
|
20241007,170600,1844180550,22950,22950,22950,22950,0
|
|
20241007,170500,1844180550,22950,22950,22950,22950,0
|
|
20241007,170400,1844180550,22950,22950,22950,22950,0
|
|
20241007,170300,1844180550,22950,22950,22950,22950,0
|
|
20241007,170200,1844180550,22950,22950,22950,22950,0
|
|
20241007,170100,1844180550,22950,22950,22950,22950,0
|
|
20241007,170000,1844180550,22950,22950,22950,22950,0
|
|
20241007,165900,1844180550,22950,22950,22950,22950,0
|
|
20241007,165800,1844180550,22950,22950,22950,22950,0
|
|
20241007,165700,1844180550,22950,22950,22950,22950,1191
|
|
20241007,165600,1844180550,22950,22950,22950,22950,0
|
|
20241007,165500,1844180550,22950,22950,22950,22950,0
|
|
20241007,165400,1844180550,22950,22950,22950,22950,0
|
|
20241007,165300,1844180550,22950,22950,22950,22950,0
|
|
20241007,165200,1844180550,22950,22950,22950,22950,0
|
|
20241007,165100,1844180550,22950,22950,22950,22950,0
|
|
20241007,165000,1844180550,22950,22950,22950,22950,0
|
|
20241007,164900,1844180550,22950,22950,22950,22950,0
|
|
20241007,164800,1844180550,22950,22950,22950,22950,0
|
|
20241007,164700,1844180550,22950,22950,22950,22950,0
|
|
20241007,164600,1844180550,22950,22950,22950,22950,0
|
|
20241007,164500,1844180550,22950,22950,22950,22950,0
|
|
20241007,164400,1844180550,22950,22950,22950,22950,0
|
|
20241007,164300,1844180550,22950,22950,22950,22950,0
|
|
20241007,164200,1844180550,22950,22950,22950,22950,0
|
|
20241007,164100,1844180550,22950,22950,22950,22950,0
|
|
20241007,164000,1844180550,22950,22950,22950,22950,0
|
|
20241007,163900,1844180550,22950,22950,22950,22950,0
|
|
20241007,163800,1844180550,22950,22950,22950,22950,0
|
|
20241007,163700,1844180550,22950,22950,22950,22950,0
|
|
20241007,163600,1844180550,22950,22950,22950,22950,0
|
|
20241007,163500,1844180550,22950,22950,22950,22950,0
|
|
20241007,163400,1844180550,22950,22950,22950,22950,0
|
|
20241007,163300,1844180550,22950,22950,22950,22950,0
|
|
20241007,163200,1844180550,22950,22950,22950,22950,0
|
|
20241007,163100,1844180550,22950,22950,22950,22950,0
|
|
20241007,163000,1844180550,22950,22950,22950,22950,0
|
|
20241007,162900,1844180550,22950,22950,22950,22950,0
|
|
20241007,162800,1844180550,22950,22950,22950,22950,0
|
|
20241007,162700,1844180550,22950,22950,22950,22950,1191
|
|
20241007,162600,1844180550,22950,22950,22950,22950,0
|
|
20241007,162500,1844180550,22950,22950,22950,22950,0
|
|
20241007,162400,1844180550,22950,22950,22950,22950,0
|
|
20241007,162300,1844180550,22950,22950,22950,22950,0
|
|
20241007,162200,1844180550,22950,22950,22950,22950,0
|
|
20241007,162100,1844180550,22950,22950,22950,22950,0
|
|
20241007,162000,1844180550,22950,22950,22950,22950,0
|
|
20241007,161900,1844180550,22950,22950,22950,22950,0
|
|
20241007,161800,1844180550,22950,22950,22950,22950,0
|
|
20241007,161700,1844180550,22950,22950,22950,22950,0
|
|
20241007,161600,1844180550,22950,22950,22950,22950,0
|
|
20241007,161500,1844180550,22950,22950,22950,22950,0
|
|
20241007,161400,1844180550,22950,22950,22950,22950,0
|
|
20241007,161300,1844180550,22950,22950,22950,22950,0
|
|
20241007,161200,1844180550,22950,22950,22950,22950,0
|
|
20241007,161100,1844180550,22950,22950,22950,22950,0
|
|
20241007,161000,1844180550,22950,22950,22950,22950,0
|
|
20241007,160900,1844180550,22950,22950,22950,22950,0
|
|
20241007,160800,1844180550,22950,22950,22950,22950,0
|
|
20241007,160700,1844180550,22950,22950,22950,22950,0
|
|
20241007,160600,1844180550,22950,22950,22950,22950,0
|
|
20241007,160500,1844180550,22950,22950,22950,22950,0
|
|
20241007,160400,1844180550,22950,22950,22950,22950,0
|
|
20241007,160300,1844180550,22950,22950,22950,22950,0
|
|
20241007,160200,1844180550,22950,22950,22950,22950,0
|
|
20241007,160100,1844180550,22950,22950,22950,22950,0
|
|
20241007,160000,1844180550,22950,22950,22950,22950,0
|
|
20241007,155900,1844180550,22950,22950,22950,22950,0
|
|
20241007,155800,1844180550,22950,22950,22950,22950,0
|
|
20241007,155700,1844180550,22950,22950,22950,22950,1191
|
|
20241007,155600,1844180550,22950,22950,22950,22950,0
|
|
20241007,155500,1844180550,22950,22950,22950,22950,0
|
|
20241007,155400,1844180550,22950,22950,22950,22950,0
|
|
20241007,155300,1844180550,22950,22950,22950,22950,0
|
|
20241007,155200,1844180550,22950,22950,22950,22950,0
|
|
20241007,155100,1844180550,22950,22950,22950,22950,0
|
|
20241007,155000,1844180550,22950,22950,22950,22950,0
|
|
20241007,154900,1844180550,22950,22950,22950,22950,0
|
|
20241007,154800,1844180550,22950,22950,22950,22950,0
|
|
20241007,154700,1844180550,22950,22950,22950,22950,0
|
|
20241007,154600,1844180550,22950,22950,22950,22950,0
|
|
20241007,154500,1844180550,22950,22950,22950,22950,0
|
|
20241007,154400,1844180550,22950,22950,22950,22950,0
|
|
20241007,154300,1844180550,22950,22950,22950,22950,0
|
|
20241007,154200,1844180550,22950,22950,22950,22950,0
|
|
20241007,154100,1844180550,22950,22950,22950,22950,0
|
|
20241007,154000,1844180550,22950,22950,22950,22950,0
|
|
20241007,153900,1844180550,22950,22950,22950,22950,0
|
|
20241007,153800,1844180550,22950,22950,22950,22950,0
|
|
20241007,153700,1844180550,22950,22950,22950,22950,0
|
|
20241007,153600,1844180550,22950,22950,22950,22950,0
|
|
20241007,153500,1844180550,22950,22950,22950,22950,0
|
|
20241007,153400,1844180550,22950,22950,22950,22950,0
|
|
20241007,153300,1844180550,22950,22950,22950,22950,0
|
|
20241007,153200,1844180550,22950,22950,22950,22950,0
|
|
20241007,153100,1844180550,22950,22950,22950,22950,0
|
|
20241007,153000,1844180550,22950,22950,22950,22950,1191
|
|
20241007,152900,1816847100,23100,23100,23100,23100,0
|
|
20241007,152800,1816847100,23100,23100,23100,23100,0
|
|
20241007,152700,1816847100,23100,23100,23100,23100,0
|
|
20241007,152600,1816847100,23100,23100,23100,23100,0
|
|
20241007,152500,1816847100,23100,23100,23100,23100,0
|
|
20241007,152400,1816847100,23100,23100,23100,23100,0
|
|
20241007,152300,1816847100,23100,23100,23100,23100,0
|
|
20241007,152200,1816847100,23100,23100,23100,23100,0
|
|
20241007,152100,1816847100,23100,23100,23100,23100,0
|
|
20241007,152000,1816847100,23100,23100,23100,23100,0
|
|
20241007,151900,1816847100,23100,22900,23100,22850,332
|
|
20241007,151800,1809226950,22950,22950,22950,22900,122
|
|
20241007,151700,1806430250,23000,23050,23050,23000,21
|
|
20241007,151600,1805947150,23100,23100,23100,23100,0
|
|
20241007,151500,1805947150,23100,23100,23100,23100,12
|
|
20241007,151400,1805669950,23100,23100,23100,23050,42
|
|
20241007,151300,1804701400,23100,23000,23100,22950,137
|
|
20241007,151200,1801548350,23150,23050,23150,23050,16
|
|
20241007,151100,1801178050,23050,23050,23050,23050,0
|
|
20241007,151000,1801178050,23050,23000,23050,23000,12
|
|
20241007,150900,1800901500,23050,23050,23150,23050,119
|
|
20241007,150800,1798157150,23200,23000,23200,23000,348
|
|
20241007,150700,1790146900,23000,22950,23000,22950,9
|
|
20241007,150600,1789940200,23100,23100,23100,23100,6
|
|
20241007,150500,1789801600,22900,23000,23200,22900,641
|
|
20241007,150400,1775110800,23000,23100,23100,23000,693
|
|
20241007,150300,1759161700,23050,23150,23150,23050,11
|
|
20241007,150200,1758907400,23150,23200,23200,23100,185
|
|
20241007,150100,1754628000,23250,23200,23250,23100,720
|
|
20241007,150000,1737902550,23200,23250,23250,23200,87
|
|
20241007,145900,1735883650,23250,23300,23400,23200,113
|
|
20241007,145800,1733246200,23200,23150,23200,23150,32
|
|
20241007,145700,1732505300,23100,23150,23150,23100,18
|
|
20241007,145600,1732089450,23150,23100,23150,23100,21
|
|
20241007,145500,1731603350,23100,23150,23150,23100,149
|
|
20241007,145400,1728158850,23150,23100,23150,23100,118
|
|
20241007,145300,1725430600,23100,23150,23150,23100,150
|
|
20241007,145200,1721963750,23150,23200,23200,23150,174
|
|
20241007,145100,1717930550,23200,23250,23250,23200,106
|
|
20241007,145000,1715471050,23250,23300,23300,23250,363
|
|
20241007,144900,1707022950,23350,23350,23350,23350,0
|
|
20241007,144800,1707022950,23350,23350,23350,23350,50
|
|
20241007,144700,1705855450,23350,23300,23350,23300,247
|
|
20241007,144600,1700100150,23350,23350,23350,23350,0
|
|
20241007,144500,1700100150,23350,23350,23400,23350,308
|
|
20241007,144400,1692907950,23400,23400,23400,23400,34
|
|
20241007,144300,1692112350,23450,23400,23450,23400,135
|
|
20241007,144200,1688953150,23400,23350,23400,23350,172
|
|
20241007,144100,1684934350,23400,23400,23400,23400,4
|
|
20241007,144000,1684840750,23400,23400,23400,23400,0
|
|
20241007,143900,1684840750,23400,23350,23400,23350,84
|
|
20241007,143800,1682875200,23300,23350,23350,23300,100
|
|
20241007,143700,1680544100,23300,23300,23300,23300,39
|
|
20241007,143600,1679635400,23300,23300,23300,23300,200
|
|
20241007,143500,1674975400,23350,23400,23400,23350,221
|
|
20241007,143400,1669814550,23450,23500,23500,23450,9
|
|
20241007,143300,1669603450,23500,23550,23550,23500,2
|
|
20241007,143200,1669556400,23450,23500,23500,23450,333
|
|
20241007,143100,1661731000,23550,23550,23550,23550,1
|
|
20241007,143000,1661707450,23550,23500,23550,23500,270
|
|
20241007,142900,1655350950,23500,23500,23500,23500,28
|
|
20241007,142800,1654692950,23500,23450,23500,23450,204
|
|
20241007,142700,1649904050,23450,23350,23450,23350,200
|
|
20241007,142600,1645227300,23350,23350,23400,23300,638
|
|
20241007,142500,1630311500,23450,23450,23450,23350,447
|
|
20241007,142400,1619839150,23450,23500,23550,23450,58
|
|
20241007,142300,1618476100,23500,23600,23600,23500,308
|
|
20241007,142200,1611219350,23600,23600,23600,23550,350
|
|
20241007,142100,1602959550,23500,23500,23500,23500,538
|
|
20241007,142000,1590316550,23500,23500,23500,23500,451
|
|
20241007,141900,1579718050,23500,23500,23500,23500,1372
|
|
20241007,141800,1547476050,23450,23450,23450,23350,119
|
|
20241007,141700,1544688600,23450,23400,23450,23350,185
|
|
20241007,141600,1540358050,23350,23450,23500,23350,669
|
|
20241007,141500,1524661250,23300,23300,23450,23300,32
|
|
20241007,141400,1523912800,23300,23450,23500,23100,1759
|
|
20241007,141300,1482685450,23450,23300,23500,23300,2625
|
|
20241007,141200,1421187500,23300,23250,23300,23250,24
|
|
20241007,141100,1420628500,23350,23250,23350,23250,144
|
|
20241007,141000,1417274850,23250,23250,23300,23200,252
|
|
20241007,140900,1411415150,23300,23200,23350,23200,196
|
|
20241007,140800,1406853950,23200,23400,23400,23200,166
|
|
20241007,140700,1403002350,23250,23000,23400,23000,1625
|
|
20241007,140600,1365381450,23000,22750,23000,22750,621
|
|
20241007,140500,1351133900,22750,22850,22850,22750,565
|
|
20241007,140400,1338241550,22950,22950,22950,22950,2
|
|
20241007,140300,1338195650,22900,22850,22900,22850,17
|
|
20241007,140200,1337807150,22850,22850,22850,22850,0
|
|
20241007,140100,1337807150,22850,22900,22900,22850,70
|
|
20241007,140000,1336205500,22900,23000,23000,22900,13
|
|
20241007,135900,1335906800,23000,22900,23000,22900,3
|
|
20241007,135800,1335838000,22850,22850,22850,22850,0
|
|
20241007,135700,1335838000,22850,22850,22850,22850,1000
|
|
20241007,135600,1312988000,23000,22900,23000,22900,561
|
|
20241007,135500,1300105100,22900,22900,22900,22900,28
|
|
20241007,135400,1299463900,22850,22850,22850,22850,0
|
|
20241007,135300,1299463900,22850,22850,22850,22850,4
|
|
20241007,135200,1299372500,22800,22800,22800,22800,100
|
|
20241007,135100,1297092500,22800,22800,22800,22800,10
|
|
20241007,135000,1296864500,22850,22850,22850,22850,20
|
|
20241007,134900,1296407500,22900,23000,23000,22900,668
|
|
20241007,134800,1281092600,23000,22950,23000,22950,7
|
|
20241007,134700,1280931800,23000,22900,23000,22900,1587
|
|
20241007,134600,1244444650,22950,22900,22950,22900,382
|
|
20241007,134500,1235684650,22900,22850,22900,22800,111
|
|
20241007,134400,1233147200,22850,22850,22850,22850,97
|
|
20241007,134300,1230930750,22850,22850,22850,22850,376
|
|
20241007,134200,1222339150,22850,22900,22900,22850,1323
|
|
20241007,134100,1192092550,22900,22800,22900,22800,431
|
|
20241007,134000,1182235750,22800,22600,22850,22600,2519
|
|
20241007,133900,1125090350,22550,22500,22550,22500,551
|
|
20241007,133800,1112672050,22500,22500,22500,22500,84
|
|
20241007,133700,1110782050,22500,22500,22500,22500,0
|
|
20241007,133600,1110782050,22500,22500,22500,22500,40
|
|
20241007,133500,1109882050,22500,22500,22500,22500,144
|
|
20241007,133400,1106642050,22550,22550,22550,22550,0
|
|
20241007,133300,1106642050,22550,22550,22550,22550,324
|
|
20241007,133200,1099335850,22450,22500,22500,22450,36
|
|
20241007,133100,1098527000,22500,22550,22550,22500,10
|
|
20241007,133000,1098301950,22550,22300,22550,22300,1386
|
|
20241007,132900,1067127750,22300,22300,22300,22300,0
|
|
20241007,132800,1067127750,22300,22300,22300,22300,0
|
|
20241007,132700,1067127750,22300,22300,22300,22300,0
|
|
20241007,132600,1067127750,22300,22350,22350,22300,170
|
|
20241007,132500,1063333600,22400,22400,22400,22400,101
|
|
20241007,132400,1061071200,22450,22450,22450,22450,32
|
|
20241007,132300,1060352800,22450,22450,22450,22450,143
|
|
20241007,132200,1057142450,22450,22450,22450,22450,57
|
|
20241007,132100,1055862800,22500,22500,22500,22500,0
|
|
20241007,132000,1055862800,22500,22500,22500,22500,4
|
|
20241007,131900,1055772800,22500,22500,22500,22500,0
|
|
20241007,131800,1055772800,22500,22500,22500,22500,50
|
|
20241007,131700,1054647800,22500,22500,22500,22500,0
|
|
20241007,131600,1054647800,22500,22500,22500,22500,0
|
|
20241007,131500,1054647800,22500,22500,22500,22500,1
|
|
20241007,131400,1054625300,22500,22500,22500,22500,8
|
|
20241007,131300,1054445300,22500,22500,22500,22500,286
|
|
20241007,131200,1048010300,22500,22500,22500,22500,300
|
|
20241007,131100,1041260300,22500,22500,22500,22450,1652
|
|
20241007,131000,1004170300,22500,22550,22550,22500,46
|
|
20241007,130900,1003133050,22500,22400,22500,22400,629
|
|
20241007,130800,989000150,22400,22450,22450,22400,342
|
|
20241007,130700,981322400,22400,22400,22450,22400,273
|
|
20241007,130600,975194600,22350,22350,22350,22350,23
|
|
20241007,130500,974680550,22350,22300,22350,22300,22
|
|
20241007,130400,974189800,22150,22150,22150,22150,0
|
|
20241007,130300,974189800,22150,22150,22150,22150,1
|
|
20241007,130200,974167650,22400,22350,22400,22350,165
|
|
20241007,130100,970473200,22400,22050,22400,22050,973
|
|
20241007,130000,948860350,22050,22050,22050,22000,806
|
|
20241007,125900,931088750,22100,22100,22100,22100,0
|
|
20241007,125800,931088750,22100,22300,22300,22050,2762
|
|
20241007,125700,869878050,22300,22300,22300,22300,0
|
|
20241007,125600,869878050,22300,22300,22300,22300,0
|
|
20241007,125500,869878050,22300,22300,22300,22300,0
|
|
20241007,125400,869878050,22300,22300,22300,22300,0
|
|
20241007,125300,869878050,22300,22300,22300,22300,13
|
|
20241007,125200,869588150,22300,22300,22300,22300,2
|
|
20241007,125100,869543550,22300,22300,22300,22300,0
|
|
20241007,125000,869543550,22300,22300,22300,22250,58
|
|
20241007,124900,868251050,22300,22350,22350,22300,12
|
|
20241007,124800,867983050,22400,22400,22400,22400,0
|
|
20241007,124700,867983050,22400,22400,22400,22400,4
|
|
20241007,124600,867893450,22450,22450,22450,22450,2
|
|
20241007,124500,867848550,22450,22450,22450,22450,1
|
|
20241007,124400,867826100,22450,22450,22450,22450,4
|
|
20241007,124300,867736300,22400,22400,22400,22400,2
|
|
20241007,124200,867691500,22400,22400,22400,22400,0
|
|
20241007,124100,867691500,22400,22400,22450,22400,8
|
|
20241007,124000,867512250,22400,22450,22450,22400,102
|
|
20241007,123900,865227350,22450,22350,22450,22350,737
|
|
20241007,123800,848690350,22300,22300,22300,22300,1
|
|
20241007,123700,848668050,22350,22350,22350,22350,0
|
|
20241007,123600,848668050,22350,22350,22350,22350,0
|
|
20241007,123500,848668050,22350,22350,22350,22350,0
|
|
20241007,123400,848668050,22350,22350,22350,22350,0
|
|
20241007,123300,848668050,22350,22350,22350,22350,0
|
|
20241007,123200,848668050,22350,22250,22350,22250,67
|
|
20241007,123100,847175300,22250,22250,22250,22250,0
|
|
20241007,123000,847175300,22250,22250,22250,22250,5
|
|
20241007,122900,847064050,22250,22250,22250,22250,0
|
|
20241007,122800,847064050,22250,22250,22250,22250,0
|
|
20241007,122700,847064050,22250,22250,22250,22250,25
|
|
20241007,122600,846507800,22250,22250,22250,22250,49
|
|
20241007,122500,845417550,22200,22200,22200,22200,0
|
|
20241007,122400,845417550,22200,22200,22200,22200,25
|
|
20241007,122300,844862550,22250,22250,22250,22250,0
|
|
20241007,122200,844862550,22250,22250,22250,22250,0
|
|
20241007,122100,844862550,22250,22250,22250,22250,2
|
|
20241007,122000,844818050,22200,22200,22200,22200,8
|
|
20241007,121900,844640450,22200,22200,22200,22200,0
|
|
20241007,121800,844640450,22200,22200,22200,22200,0
|
|
20241007,121700,844640450,22200,22200,22200,22200,4
|
|
20241007,121600,844551650,22200,22200,22200,22200,0
|
|
20241007,121500,844551650,22200,22200,22200,22200,0
|
|
20241007,121400,844551650,22200,22200,22200,22200,0
|
|
20241007,121300,844551650,22200,22200,22200,22200,15
|
|
20241007,121200,844218650,22350,22350,22350,22350,0
|
|
20241007,121100,844218650,22350,22350,22350,22350,0
|
|
20241007,121000,844218650,22350,22350,22350,22350,0
|
|
20241007,120900,844218650,22350,22350,22350,22350,0
|
|
20241007,120800,844218650,22350,22350,22350,22350,0
|
|
20241007,120700,844218650,22350,22350,22350,22350,0
|
|
20241007,120600,844218650,22350,22350,22350,22350,0
|
|
20241007,120500,844218650,22350,22350,22350,22350,0
|
|
20241007,120400,844218650,22350,22350,22350,22350,0
|
|
20241007,120300,844218650,22350,22350,22350,22350,0
|
|
20241007,120200,844218650,22350,22350,22350,22350,0
|
|
20241007,120100,844218650,22350,22350,22350,22350,0
|
|
20241007,120000,844218650,22350,22350,22350,22350,0
|
|
20241007,115900,844218650,22350,22350,22350,22350,1
|
|
20241007,115800,844196300,22200,22250,22250,22200,36
|
|
20241007,115700,843397050,22300,22300,22300,22300,0
|
|
20241007,115600,843397050,22300,22300,22300,22300,1
|
|
20241007,115500,843374750,22350,22350,22350,22350,0
|
|
20241007,115400,843374750,22350,22400,22400,22150,54
|
|
20241007,115300,842172700,22450,22450,22450,22450,0
|
|
20241007,115200,842172700,22450,22200,22450,22200,165
|
|
20241007,115100,838495650,22100,22100,22100,22100,0
|
|
20241007,115000,838495650,22100,22100,22100,22100,21
|
|
20241007,114900,838031550,22100,22250,22250,22000,93
|
|
20241007,114800,835978350,22100,22300,22300,22100,40
|
|
20241007,114700,835093550,22050,22300,22350,22050,136
|
|
20241007,114600,832070150,22300,22300,22300,22300,0
|
|
20241007,114500,832070150,22300,22300,22300,22300,1
|
|
20241007,114400,832047850,22150,22350,22350,22150,51
|
|
20241007,114300,830918000,22100,22200,22200,22100,63
|
|
20241007,114200,829519800,22350,22300,22350,22150,153
|
|
20241007,114100,826119900,22400,22300,22400,22250,352
|
|
20241007,114000,818245700,22300,22300,22300,22300,1
|
|
20241007,113900,818223400,22350,22350,22350,22350,0
|
|
20241007,113800,818223400,22350,22350,22350,22350,0
|
|
20241007,113700,818223400,22350,22350,22350,22350,132
|
|
20241007,113600,815273200,22350,22350,22350,22350,0
|
|
20241007,113500,815273200,22350,22350,22350,22350,0
|
|
20241007,113400,815273200,22350,22400,22400,22350,78
|
|
20241007,113300,813529850,22350,22350,22350,22350,0
|
|
20241007,113200,813529850,22350,22350,22350,22350,0
|
|
20241007,113100,813529850,22350,22350,22350,22350,6
|
|
20241007,113000,813395750,22350,22350,22350,22350,3
|
|
20241007,112900,813328700,22350,22350,22350,22350,0
|
|
20241007,112800,813328700,22350,22350,22350,22350,47
|
|
20241007,112700,812278250,22350,22350,22350,22350,1
|
|
20241007,112600,812255900,22350,22350,22350,22350,11
|
|
20241007,112500,812010050,22350,22250,22350,22250,361
|
|
20241007,112400,803947850,22250,22250,22250,22250,0
|
|
20241007,112300,803947850,22250,22200,22250,22200,71
|
|
20241007,112200,802371600,22250,22250,22250,22250,0
|
|
20241007,112100,802371600,22250,22250,22250,22250,50
|
|
20241007,112000,801259100,22250,22250,22250,22250,2
|
|
20241007,111900,801214600,22200,22200,22200,22200,5
|
|
20241007,111800,801103600,22200,22200,22200,22200,0
|
|
20241007,111700,801103600,22200,22200,22200,22200,50
|
|
20241007,111600,799993600,22200,22200,22200,22200,302
|
|
20241007,111500,793289200,22200,22200,22200,22200,44
|
|
20241007,111400,792312400,22250,22250,22250,22250,45
|
|
20241007,111300,791311150,22200,22200,22200,22200,0
|
|
20241007,111200,791311150,22200,22100,22200,22100,226
|
|
20241007,111100,786302650,22050,22050,22050,22050,0
|
|
20241007,111000,786302650,22050,22050,22050,22050,0
|
|
20241007,110900,786302650,22050,22050,22050,22050,0
|
|
20241007,110800,786302650,22050,22050,22050,22050,0
|
|
20241007,110700,786302650,22050,22050,22050,22050,25
|
|
20241007,110600,785751400,22000,22000,22000,22000,0
|
|
20241007,110500,785751400,22000,22000,22000,22000,0
|
|
20241007,110400,785751400,22000,21950,22000,21950,401
|
|
20241007,110300,776929700,21950,21950,21950,21950,6
|
|
20241007,110200,776798000,21950,21950,21950,21950,333
|
|
20241007,110100,769488650,22000,22000,22000,22000,0
|
|
20241007,110000,769488650,22000,22000,22000,22000,0
|
|
20241007,105900,769488650,22000,22000,22000,22000,0
|
|
20241007,105800,769488650,22000,21950,22000,21950,101
|
|
20241007,105700,767271650,22000,22000,22000,22000,0
|
|
20241007,105600,767271650,22000,22000,22000,22000,0
|
|
20241007,105500,767271650,22000,22000,22000,22000,0
|
|
20241007,105400,767271650,22000,22000,22000,22000,0
|
|
20241007,105300,767271650,22000,22000,22000,22000,0
|
|
20241007,105200,767271650,22000,22000,22000,22000,0
|
|
20241007,105100,767271650,22000,22000,22000,22000,0
|
|
20241007,105000,767271650,22000,22000,22000,22000,12
|
|
20241007,104900,767007650,21950,21950,21950,21950,0
|
|
20241007,104800,767007650,21950,21950,21950,21950,25
|
|
20241007,104700,766458900,22000,22000,22000,22000,0
|
|
20241007,104600,766458900,22000,22000,22000,22000,0
|
|
20241007,104500,766458900,22000,22000,22000,22000,1
|
|
20241007,104400,766436900,22000,22000,22000,22000,0
|
|
20241007,104300,766436900,22000,22000,22000,22000,100
|
|
20241007,104200,764236900,22000,22000,22000,22000,0
|
|
20241007,104100,764236900,22000,22000,22000,22000,0
|
|
20241007,104000,764236900,22000,22000,22000,22000,1
|
|
20241007,103900,764214900,22000,22000,22000,22000,0
|
|
20241007,103800,764214900,22000,21900,22000,21850,2436
|
|
20241007,103700,710696500,22000,22000,22000,22000,100
|
|
20241007,103600,708496500,22000,22000,22000,22000,400
|
|
20241007,103500,699696500,22000,22000,22000,22000,100
|
|
20241007,103400,697496500,22000,22000,22000,22000,300
|
|
20241007,103300,690896500,22000,22000,22000,22000,0
|
|
20241007,103200,690896500,22000,22000,22000,22000,0
|
|
20241007,103100,690896500,22000,22000,22000,22000,0
|
|
20241007,103000,690896500,22000,22000,22000,22000,0
|
|
20241007,102900,690896500,22000,22000,22000,22000,45
|
|
20241007,102800,689906500,22000,22000,22000,22000,45
|
|
20241007,102700,688916500,22000,22000,22000,22000,606
|
|
20241007,102600,675584500,22000,22000,22000,22000,400
|
|
20241007,102500,666784500,22000,22000,22000,22000,5
|
|
20241007,102400,666674500,21750,21750,21750,21750,0
|
|
20241007,102300,666674500,21750,21750,21750,21750,4
|
|
20241007,102200,666587500,21900,21800,21900,21750,228
|
|
20241007,102100,661606700,21900,21900,21900,21900,22
|
|
20241007,102000,661124900,21900,21850,21900,21850,1409
|
|
20241007,101900,630281100,21850,21850,21850,21800,2946
|
|
20241007,101800,565967300,21900,22000,22000,21900,3245
|
|
20241007,101700,494746500,22000,22000,22000,22000,9
|
|
20241007,101600,494548500,22050,22050,22050,22050,0
|
|
20241007,101500,494548500,22050,22050,22050,22000,775
|
|
20241007,101400,477484100,22050,22150,22200,22050,137
|
|
20241007,101300,474455500,22150,22150,22150,22150,45
|
|
20241007,101200,473458750,22200,22200,22200,22200,0
|
|
20241007,101100,473458750,22200,22200,22200,22200,0
|
|
20241007,101000,473458750,22200,22200,22200,22200,0
|
|
20241007,100900,473458750,22200,22200,22200,22200,1
|
|
20241007,100800,473436550,22150,22200,22200,22150,552
|
|
20241007,100700,461182250,22150,22150,22150,22150,67
|
|
20241007,100600,459698200,22200,22200,22250,22200,638
|
|
20241007,100500,445527850,22250,22250,22250,22250,0
|
|
20241007,100400,445527850,22250,22250,22250,22250,0
|
|
20241007,100300,445527850,22250,22200,22250,22200,230
|
|
20241007,100200,440412850,22150,22150,22150,22150,0
|
|
20241007,100100,440412850,22150,22150,22150,22150,0
|
|
20241007,100000,440412850,22150,22150,22150,22150,51
|
|
20241007,095900,439283200,22150,22150,22150,22150,301
|
|
20241007,095800,432616050,22150,22150,22150,22150,110
|
|
20241007,095700,430179550,22150,22150,22150,22150,20
|
|
20241007,095600,429736550,22250,22250,22250,22250,1
|
|
20241007,095500,429714300,22050,22100,22100,22050,210
|
|
20241007,095400,425080700,22150,22150,22150,22150,0
|
|
20241007,095300,425080700,22150,22200,22200,22150,2
|
|
20241007,095200,425036350,22250,22250,22250,22250,1
|
|
20241007,095100,425014100,22050,22100,22150,22050,873
|
|
20241007,095000,405743950,22150,22150,22150,22150,0
|
|
20241007,094900,405743950,22150,22150,22200,22150,715
|
|
20241007,094800,389904100,22150,22100,22150,22100,161
|
|
20241007,094700,386338150,22000,22150,22150,22000,92
|
|
20241007,094600,384314000,22150,22100,22150,22050,651
|
|
20241007,094500,369941600,22050,22200,22450,22050,948
|
|
20241007,094400,348880350,22200,22100,22200,22100,31
|
|
20241007,094300,348195150,22100,22100,22100,22100,0
|
|
20241007,094200,348195150,22100,22100,22100,22100,411
|
|
20241007,094100,339112050,22100,22100,22100,22100,100
|
|
20241007,094000,336902050,22100,22300,22300,22100,251
|
|
20241007,093900,331318150,22300,22250,22300,22250,3
|
|
20241007,093800,331251350,22250,22250,22250,22250,0
|
|
20241007,093700,331251350,22250,22250,22250,22250,40
|
|
20241007,093600,330361350,22250,22250,22250,22250,0
|
|
20241007,093500,330361350,22250,22250,22250,22250,13
|
|
20241007,093400,330072100,22300,22300,22300,22250,14
|
|
20241007,093300,329760050,22300,22300,22300,22300,0
|
|
20241007,093200,329760050,22300,22300,22300,22300,0
|
|
20241007,093100,329760050,22300,22250,22300,22250,3
|
|
20241007,093000,329693250,22200,22400,22400,22150,297
|
|
20241007,092900,323095500,22250,22250,22250,22250,10
|
|
20241007,092800,322873000,22250,22250,22250,22250,632
|
|
20241007,092700,308811000,22250,22250,22250,22250,2
|
|
20241007,092600,308766500,22250,22250,22250,22250,18
|
|
20241007,092500,308366000,22250,22300,22300,22250,179
|
|
20241007,092400,304381250,22300,22400,22400,22300,222
|
|
20241007,092300,299422500,22450,22450,22450,22450,0
|
|
20241007,092200,299422500,22450,22450,22450,22450,0
|
|
20241007,092100,299422500,22450,22450,22450,22450,0
|
|
20241007,092000,299422500,22450,22450,22450,22450,316
|
|
20241007,091900,292328300,22450,22450,22450,22450,46
|
|
20241007,091800,291295600,22450,22500,22500,22400,110
|
|
20241007,091700,288829500,22500,22500,22500,22500,0
|
|
20241007,091600,288829500,22500,22450,22500,22450,49
|
|
20241007,091500,287728150,22450,22450,22450,22450,452
|
|
20241007,091400,277580750,22450,22300,22450,22300,674
|
|
20241007,091300,262464700,22250,22250,22250,22250,0
|
|
20241007,091200,262464700,22250,22300,22300,22050,846
|
|
20241007,091100,243683650,22300,22200,22300,22200,348
|
|
20241007,091000,235929750,22250,22200,22250,22100,303
|
|
20241007,090900,229198350,22150,22200,22550,22150,1017
|
|
20241007,090800,206516600,22050,22050,22050,22050,500
|
|
20241007,090700,195491600,22050,22050,22050,22050,236
|
|
20241007,090600,190287800,22050,22050,22250,22000,91
|
|
20241007,090500,188271750,22250,22200,22250,22200,1208
|
|
20241007,090400,161393800,22250,22050,22250,22050,8
|
|
20241007,090300,161216600,22050,21900,22050,21900,688
|
|
20241007,090200,146090050,21900,22300,22300,21900,2181
|
|
20241007,090100,98060150,22400,22300,22400,22050,732
|
|
20241007,090000,81800000,22300,22450,22500,22050,3647
|