729 lines
37 KiB
CSV
729 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,210600,563443150,23100,23100,23100,23100,816
|
|
20241018,210500,563443150,23100,23100,23100,23100,0
|
|
20241018,210400,563443150,23100,23100,23100,23100,0
|
|
20241018,210300,563443150,23100,23100,23100,23100,0
|
|
20241018,210200,563443150,23100,23100,23100,23100,0
|
|
20241018,210100,563443150,23100,23100,23100,23100,0
|
|
20241018,210000,563443150,23100,23100,23100,23100,0
|
|
20241018,205900,563443150,23100,23100,23100,23100,0
|
|
20241018,205800,563443150,23100,23100,23100,23100,0
|
|
20241018,205700,563443150,23100,23100,23100,23100,0
|
|
20241018,205600,563443150,23100,23100,23100,23100,0
|
|
20241018,205500,563443150,23100,23100,23100,23100,0
|
|
20241018,205400,563443150,23100,23100,23100,23100,0
|
|
20241018,205300,563443150,23100,23100,23100,23100,0
|
|
20241018,205200,563443150,23100,23100,23100,23100,0
|
|
20241018,205100,563443150,23100,23100,23100,23100,0
|
|
20241018,205000,563443150,23100,23100,23100,23100,0
|
|
20241018,204900,563443150,23100,23100,23100,23100,0
|
|
20241018,204800,563443150,23100,23100,23100,23100,0
|
|
20241018,204700,563443150,23100,23100,23100,23100,0
|
|
20241018,204600,563443150,23100,23100,23100,23100,0
|
|
20241018,204500,563443150,23100,23100,23100,23100,0
|
|
20241018,204400,563443150,23100,23100,23100,23100,0
|
|
20241018,204300,563443150,23100,23100,23100,23100,0
|
|
20241018,204200,563443150,23100,23100,23100,23100,0
|
|
20241018,204100,563443150,23100,23100,23100,23100,0
|
|
20241018,204000,563443150,23100,23100,23100,23100,0
|
|
20241018,203900,563443150,23100,23100,23100,23100,0
|
|
20241018,203800,563443150,23100,23100,23100,23100,0
|
|
20241018,203700,563443150,23100,23100,23100,23100,0
|
|
20241018,203600,563443150,23100,23100,23100,23100,816
|
|
20241018,203500,563443150,23100,23100,23100,23100,0
|
|
20241018,203400,563443150,23100,23100,23100,23100,0
|
|
20241018,203300,563443150,23100,23100,23100,23100,0
|
|
20241018,203200,563443150,23100,23100,23100,23100,0
|
|
20241018,203100,563443150,23100,23100,23100,23100,0
|
|
20241018,203000,563443150,23100,23100,23100,23100,0
|
|
20241018,202900,563443150,23100,23100,23100,23100,0
|
|
20241018,202800,563443150,23100,23100,23100,23100,0
|
|
20241018,202700,563443150,23100,23100,23100,23100,0
|
|
20241018,202600,563443150,23100,23100,23100,23100,0
|
|
20241018,202500,563443150,23100,23100,23100,23100,0
|
|
20241018,202400,563443150,23100,23100,23100,23100,0
|
|
20241018,202300,563443150,23100,23100,23100,23100,0
|
|
20241018,202200,563443150,23100,23100,23100,23100,0
|
|
20241018,202100,563443150,23100,23100,23100,23100,0
|
|
20241018,202000,563443150,23100,23100,23100,23100,0
|
|
20241018,201900,563443150,23100,23100,23100,23100,0
|
|
20241018,201800,563443150,23100,23100,23100,23100,0
|
|
20241018,201700,563443150,23100,23100,23100,23100,0
|
|
20241018,201600,563443150,23100,23100,23100,23100,0
|
|
20241018,201500,563443150,23100,23100,23100,23100,0
|
|
20241018,201400,563443150,23100,23100,23100,23100,0
|
|
20241018,201300,563443150,23100,23100,23100,23100,0
|
|
20241018,201200,563443150,23100,23100,23100,23100,0
|
|
20241018,201100,563443150,23100,23100,23100,23100,0
|
|
20241018,201000,563443150,23100,23100,23100,23100,0
|
|
20241018,200900,563443150,23100,23100,23100,23100,0
|
|
20241018,200800,563443150,23100,23100,23100,23100,0
|
|
20241018,200700,563443150,23100,23100,23100,23100,0
|
|
20241018,200600,563443150,23100,23100,23100,23100,816
|
|
20241018,200500,563443150,23100,23100,23100,23100,0
|
|
20241018,200400,563443150,23100,23100,23100,23100,0
|
|
20241018,200300,563443150,23100,23100,23100,23100,0
|
|
20241018,200200,563443150,23100,23100,23100,23100,0
|
|
20241018,200100,563443150,23100,23100,23100,23100,0
|
|
20241018,200000,563443150,23100,23100,23100,23100,0
|
|
20241018,195900,563443150,23100,23100,23100,23100,0
|
|
20241018,195800,563443150,23100,23100,23100,23100,0
|
|
20241018,195700,563443150,23100,23100,23100,23100,0
|
|
20241018,195600,563443150,23100,23100,23100,23100,0
|
|
20241018,195500,563443150,23100,23100,23100,23100,0
|
|
20241018,195400,563443150,23100,23100,23100,23100,0
|
|
20241018,195300,563443150,23100,23100,23100,23100,0
|
|
20241018,195200,563443150,23100,23100,23100,23100,0
|
|
20241018,195100,563443150,23100,23100,23100,23100,0
|
|
20241018,195000,563443150,23100,23100,23100,23100,0
|
|
20241018,194900,563443150,23100,23100,23100,23100,0
|
|
20241018,194800,563443150,23100,23100,23100,23100,0
|
|
20241018,194700,563443150,23100,23100,23100,23100,0
|
|
20241018,194600,563443150,23100,23100,23100,23100,0
|
|
20241018,194500,563443150,23100,23100,23100,23100,0
|
|
20241018,194400,563443150,23100,23100,23100,23100,0
|
|
20241018,194300,563443150,23100,23100,23100,23100,0
|
|
20241018,194200,563443150,23100,23100,23100,23100,0
|
|
20241018,194100,563443150,23100,23100,23100,23100,0
|
|
20241018,194000,563443150,23100,23100,23100,23100,0
|
|
20241018,193900,563443150,23100,23100,23100,23100,0
|
|
20241018,193800,563443150,23100,23100,23100,23100,0
|
|
20241018,193700,563443150,23100,23100,23100,23100,0
|
|
20241018,193600,563443150,23100,23100,23100,23100,816
|
|
20241018,193500,563443150,23100,23100,23100,23100,0
|
|
20241018,193400,563443150,23100,23100,23100,23100,0
|
|
20241018,193300,563443150,23100,23100,23100,23100,0
|
|
20241018,193200,563443150,23100,23100,23100,23100,0
|
|
20241018,193100,563443150,23100,23100,23100,23100,0
|
|
20241018,193000,563443150,23100,23100,23100,23100,0
|
|
20241018,192900,563443150,23100,23100,23100,23100,0
|
|
20241018,192800,563443150,23100,23100,23100,23100,0
|
|
20241018,192700,563443150,23100,23100,23100,23100,0
|
|
20241018,192600,563443150,23100,23100,23100,23100,0
|
|
20241018,192500,563443150,23100,23100,23100,23100,0
|
|
20241018,192400,563443150,23100,23100,23100,23100,0
|
|
20241018,192300,563443150,23100,23100,23100,23100,0
|
|
20241018,192200,563443150,23100,23100,23100,23100,0
|
|
20241018,192100,563443150,23100,23100,23100,23100,0
|
|
20241018,192000,563443150,23100,23100,23100,23100,0
|
|
20241018,191900,563443150,23100,23100,23100,23100,0
|
|
20241018,191800,563443150,23100,23100,23100,23100,0
|
|
20241018,191700,563443150,23100,23100,23100,23100,0
|
|
20241018,191600,563443150,23100,23100,23100,23100,0
|
|
20241018,191500,563443150,23100,23100,23100,23100,0
|
|
20241018,191400,563443150,23100,23100,23100,23100,0
|
|
20241018,191300,563443150,23100,23100,23100,23100,0
|
|
20241018,191200,563443150,23100,23100,23100,23100,0
|
|
20241018,191100,563443150,23100,23100,23100,23100,0
|
|
20241018,191000,563443150,23100,23100,23100,23100,0
|
|
20241018,190900,563443150,23100,23100,23100,23100,0
|
|
20241018,190800,563443150,23100,23100,23100,23100,0
|
|
20241018,190700,563443150,23100,23100,23100,23100,0
|
|
20241018,190600,563443150,23100,23100,23100,23100,816
|
|
20241018,190500,563443150,23100,23100,23100,23100,0
|
|
20241018,190400,563443150,23100,23100,23100,23100,0
|
|
20241018,190300,563443150,23100,23100,23100,23100,0
|
|
20241018,190200,563443150,23100,23100,23100,23100,0
|
|
20241018,190100,563443150,23100,23100,23100,23100,0
|
|
20241018,190000,563443150,23100,23100,23100,23100,0
|
|
20241018,185900,563443150,23100,23100,23100,23100,0
|
|
20241018,185800,563443150,23100,23100,23100,23100,0
|
|
20241018,185700,563443150,23100,23100,23100,23100,0
|
|
20241018,185600,563443150,23100,23100,23100,23100,0
|
|
20241018,185500,563443150,23100,23100,23100,23100,0
|
|
20241018,185400,563443150,23100,23100,23100,23100,0
|
|
20241018,185300,563443150,23100,23100,23100,23100,0
|
|
20241018,185200,563443150,23100,23100,23100,23100,0
|
|
20241018,185100,563443150,23100,23100,23100,23100,0
|
|
20241018,185000,563443150,23100,23100,23100,23100,0
|
|
20241018,184900,563443150,23100,23100,23100,23100,0
|
|
20241018,184800,563443150,23100,23100,23100,23100,0
|
|
20241018,184700,563443150,23100,23100,23100,23100,0
|
|
20241018,184600,563443150,23100,23100,23100,23100,0
|
|
20241018,184500,563443150,23100,23100,23100,23100,0
|
|
20241018,184400,563443150,23100,23100,23100,23100,0
|
|
20241018,184300,563443150,23100,23100,23100,23100,0
|
|
20241018,184200,563443150,23100,23100,23100,23100,0
|
|
20241018,184100,563443150,23100,23100,23100,23100,0
|
|
20241018,184000,563443150,23100,23100,23100,23100,0
|
|
20241018,183900,563443150,23100,23100,23100,23100,0
|
|
20241018,183800,563443150,23100,23100,23100,23100,0
|
|
20241018,183700,563443150,23100,23100,23100,23100,0
|
|
20241018,183600,563443150,23100,23100,23100,23100,816
|
|
20241018,183500,563443150,23100,23100,23100,23100,0
|
|
20241018,183400,563443150,23100,23100,23100,23100,0
|
|
20241018,183300,563443150,23100,23100,23100,23100,0
|
|
20241018,183200,563443150,23100,23100,23100,23100,0
|
|
20241018,183100,563443150,23100,23100,23100,23100,0
|
|
20241018,183000,563443150,23100,23100,23100,23100,0
|
|
20241018,182900,563443150,23100,23100,23100,23100,0
|
|
20241018,182800,563443150,23100,23100,23100,23100,0
|
|
20241018,182700,563443150,23100,23100,23100,23100,0
|
|
20241018,182600,563443150,23100,23100,23100,23100,0
|
|
20241018,182500,563443150,23100,23100,23100,23100,0
|
|
20241018,182400,563443150,23100,23100,23100,23100,0
|
|
20241018,182300,563443150,23100,23100,23100,23100,0
|
|
20241018,182200,563443150,23100,23100,23100,23100,0
|
|
20241018,182100,563443150,23100,23100,23100,23100,0
|
|
20241018,182000,563443150,23100,23100,23100,23100,0
|
|
20241018,181900,563443150,23100,23100,23100,23100,0
|
|
20241018,181800,563443150,23100,23100,23100,23100,0
|
|
20241018,181700,563443150,23100,23100,23100,23100,0
|
|
20241018,181600,563443150,23100,23100,23100,23100,0
|
|
20241018,181500,563443150,23100,23100,23100,23100,0
|
|
20241018,181400,563443150,23100,23100,23100,23100,0
|
|
20241018,181300,563443150,23100,23100,23100,23100,0
|
|
20241018,181200,563443150,23100,23100,23100,23100,0
|
|
20241018,181100,563443150,23100,23100,23100,23100,0
|
|
20241018,181000,563443150,23100,23100,23100,23100,0
|
|
20241018,180900,563443150,23100,23100,23100,23100,0
|
|
20241018,180800,563443150,23100,23100,23100,23100,0
|
|
20241018,180700,563443150,23100,23100,23100,23100,0
|
|
20241018,180600,563443150,23100,23100,23100,23100,816
|
|
20241018,180500,563443150,23100,23100,23100,23100,0
|
|
20241018,180400,563443150,23100,23100,23100,23100,0
|
|
20241018,180300,563443150,23100,23100,23100,23100,0
|
|
20241018,180200,563443150,23100,23100,23100,23100,0
|
|
20241018,180100,563443150,23100,23100,23100,23100,0
|
|
20241018,180000,563443150,23100,23100,23100,23100,0
|
|
20241018,175900,563443150,23100,23100,23100,23100,0
|
|
20241018,175800,563443150,23100,23100,23100,23100,0
|
|
20241018,175700,563443150,23100,23100,23100,23100,0
|
|
20241018,175600,563443150,23100,23100,23100,23100,0
|
|
20241018,175500,563443150,23100,23100,23100,23100,0
|
|
20241018,175400,563443150,23100,23100,23100,23100,0
|
|
20241018,175300,563443150,23100,23100,23100,23100,0
|
|
20241018,175200,563443150,23100,23100,23100,23100,0
|
|
20241018,175100,563443150,23100,23100,23100,23100,0
|
|
20241018,175000,563443150,23100,23100,23100,23100,0
|
|
20241018,174900,563443150,23100,23100,23100,23100,0
|
|
20241018,174800,563443150,23100,23100,23100,23100,0
|
|
20241018,174700,563443150,23100,23100,23100,23100,0
|
|
20241018,174600,563443150,23100,23100,23100,23100,0
|
|
20241018,174500,563443150,23100,23100,23100,23100,0
|
|
20241018,174400,563443150,23100,23100,23100,23100,0
|
|
20241018,174300,563443150,23100,23100,23100,23100,0
|
|
20241018,174200,563443150,23100,23100,23100,23100,0
|
|
20241018,174100,563443150,23100,23100,23100,23100,0
|
|
20241018,174000,563443150,23100,23100,23100,23100,0
|
|
20241018,173900,563443150,23100,23100,23100,23100,0
|
|
20241018,173800,563443150,23100,23100,23100,23100,0
|
|
20241018,173700,563443150,23100,23100,23100,23100,0
|
|
20241018,173600,563443150,23100,23100,23100,23100,816
|
|
20241018,173500,563443150,23100,23100,23100,23100,0
|
|
20241018,173400,563443150,23100,23100,23100,23100,0
|
|
20241018,173300,563443150,23100,23100,23100,23100,0
|
|
20241018,173200,563443150,23100,23100,23100,23100,0
|
|
20241018,173100,563443150,23100,23100,23100,23100,0
|
|
20241018,173000,563443150,23100,23100,23100,23100,0
|
|
20241018,172900,563443150,23100,23100,23100,23100,0
|
|
20241018,172800,563443150,23100,23100,23100,23100,0
|
|
20241018,172700,563443150,23100,23100,23100,23100,0
|
|
20241018,172600,563443150,23100,23100,23100,23100,0
|
|
20241018,172500,563443150,23100,23100,23100,23100,0
|
|
20241018,172400,563443150,23100,23100,23100,23100,0
|
|
20241018,172300,563443150,23100,23100,23100,23100,0
|
|
20241018,172200,563443150,23100,23100,23100,23100,0
|
|
20241018,172100,563443150,23100,23100,23100,23100,0
|
|
20241018,172000,563443150,23100,23100,23100,23100,0
|
|
20241018,171900,563443150,23100,23100,23100,23100,0
|
|
20241018,171800,563443150,23100,23100,23100,23100,0
|
|
20241018,171700,563443150,23100,23100,23100,23100,0
|
|
20241018,171600,563443150,23100,23100,23100,23100,0
|
|
20241018,171500,563443150,23100,23100,23100,23100,0
|
|
20241018,171400,563443150,23100,23100,23100,23100,0
|
|
20241018,171300,563443150,23100,23100,23100,23100,0
|
|
20241018,171200,563443150,23100,23100,23100,23100,0
|
|
20241018,171100,563443150,23100,23100,23100,23100,0
|
|
20241018,171000,563443150,23100,23100,23100,23100,0
|
|
20241018,170900,563443150,23100,23100,23100,23100,0
|
|
20241018,170800,563443150,23100,23100,23100,23100,0
|
|
20241018,170700,563443150,23100,23100,23100,23100,0
|
|
20241018,170600,563443150,23100,23100,23100,23100,816
|
|
20241018,170500,563443150,23100,23100,23100,23100,0
|
|
20241018,170400,563443150,23100,23100,23100,23100,0
|
|
20241018,170300,563443150,23100,23100,23100,23100,0
|
|
20241018,170200,563443150,23100,23100,23100,23100,0
|
|
20241018,170100,563443150,23100,23100,23100,23100,0
|
|
20241018,170000,563443150,23100,23100,23100,23100,0
|
|
20241018,165900,563443150,23100,23100,23100,23100,0
|
|
20241018,165800,563443150,23100,23100,23100,23100,0
|
|
20241018,165700,563443150,23100,23100,23100,23100,0
|
|
20241018,165600,563443150,23100,23100,23100,23100,0
|
|
20241018,165500,563443150,23100,23100,23100,23100,0
|
|
20241018,165400,563443150,23100,23100,23100,23100,0
|
|
20241018,165300,563443150,23100,23100,23100,23100,0
|
|
20241018,165200,563443150,23100,23100,23100,23100,0
|
|
20241018,165100,563443150,23100,23100,23100,23100,0
|
|
20241018,165000,563443150,23100,23100,23100,23100,0
|
|
20241018,164900,563443150,23100,23100,23100,23100,0
|
|
20241018,164800,563443150,23100,23100,23100,23100,0
|
|
20241018,164700,563443150,23100,23100,23100,23100,0
|
|
20241018,164600,563443150,23100,23100,23100,23100,0
|
|
20241018,164500,563443150,23100,23100,23100,23100,0
|
|
20241018,164400,563443150,23100,23100,23100,23100,0
|
|
20241018,164300,563443150,23100,23100,23100,23100,0
|
|
20241018,164200,563443150,23100,23100,23100,23100,0
|
|
20241018,164100,563443150,23100,23100,23100,23100,0
|
|
20241018,164000,563443150,23100,23100,23100,23100,0
|
|
20241018,163900,563443150,23100,23100,23100,23100,0
|
|
20241018,163800,563443150,23100,23100,23100,23100,0
|
|
20241018,163700,563443150,23100,23100,23100,23100,0
|
|
20241018,163600,563443150,23100,23100,23100,23100,816
|
|
20241018,163500,563443150,23100,23100,23100,23100,0
|
|
20241018,163400,563443150,23100,23100,23100,23100,0
|
|
20241018,163300,563443150,23100,23100,23100,23100,0
|
|
20241018,163200,563443150,23100,23100,23100,23100,0
|
|
20241018,163100,563443150,23100,23100,23100,23100,0
|
|
20241018,163000,563443150,23100,23100,23100,23100,0
|
|
20241018,162900,563443150,23100,23100,23100,23100,0
|
|
20241018,162800,563443150,23100,23100,23100,23100,0
|
|
20241018,162700,563443150,23100,23100,23100,23100,0
|
|
20241018,162600,563443150,23100,23100,23100,23100,0
|
|
20241018,162500,563443150,23100,23100,23100,23100,0
|
|
20241018,162400,563443150,23100,23100,23100,23100,0
|
|
20241018,162300,563443150,23100,23100,23100,23100,0
|
|
20241018,162200,563443150,23100,23100,23100,23100,0
|
|
20241018,162100,563443150,23100,23100,23100,23100,0
|
|
20241018,162000,563443150,23100,23100,23100,23100,0
|
|
20241018,161900,563443150,23100,23100,23100,23100,0
|
|
20241018,161800,563443150,23100,23100,23100,23100,0
|
|
20241018,161700,563443150,23100,23100,23100,23100,0
|
|
20241018,161600,563443150,23100,23100,23100,23100,0
|
|
20241018,161500,563443150,23100,23100,23100,23100,0
|
|
20241018,161400,563443150,23100,23100,23100,23100,0
|
|
20241018,161300,563443150,23100,23100,23100,23100,0
|
|
20241018,161200,563443150,23100,23100,23100,23100,0
|
|
20241018,161100,563443150,23100,23100,23100,23100,0
|
|
20241018,161000,563443150,23100,23100,23100,23100,0
|
|
20241018,160900,563443150,23100,23100,23100,23100,0
|
|
20241018,160800,563443150,23100,23100,23100,23100,0
|
|
20241018,160700,563443150,23100,23100,23100,23100,0
|
|
20241018,160600,563443150,23100,23100,23100,23100,816
|
|
20241018,160500,563443150,23100,23100,23100,23100,0
|
|
20241018,160400,563443150,23100,23100,23100,23100,0
|
|
20241018,160300,563443150,23100,23100,23100,23100,0
|
|
20241018,160200,563443150,23100,23100,23100,23100,0
|
|
20241018,160100,563443150,23100,23100,23100,23100,0
|
|
20241018,160000,563443150,23100,23100,23100,23100,0
|
|
20241018,155900,563443150,23100,23100,23100,23100,0
|
|
20241018,155800,563443150,23100,23100,23100,23100,0
|
|
20241018,155700,563443150,23100,23100,23100,23100,0
|
|
20241018,155600,563443150,23100,23100,23100,23100,0
|
|
20241018,155500,563443150,23100,23100,23100,23100,0
|
|
20241018,155400,563443150,23100,23100,23100,23100,0
|
|
20241018,155300,563443150,23100,23100,23100,23100,0
|
|
20241018,155200,563443150,23100,23100,23100,23100,0
|
|
20241018,155100,563443150,23100,23100,23100,23100,0
|
|
20241018,155000,563443150,23100,23100,23100,23100,0
|
|
20241018,154900,563443150,23100,23100,23100,23100,0
|
|
20241018,154800,563443150,23100,23100,23100,23100,0
|
|
20241018,154700,563443150,23100,23100,23100,23100,0
|
|
20241018,154600,563443150,23100,23100,23100,23100,0
|
|
20241018,154500,563443150,23100,23100,23100,23100,0
|
|
20241018,154400,563443150,23100,23100,23100,23100,0
|
|
20241018,154300,563443150,23100,23100,23100,23100,0
|
|
20241018,154200,563443150,23100,23100,23100,23100,0
|
|
20241018,154100,563443150,23100,23100,23100,23100,0
|
|
20241018,154000,563443150,23100,23100,23100,23100,0
|
|
20241018,153900,563443150,23100,23100,23100,23100,0
|
|
20241018,153800,563443150,23100,23100,23100,23100,0
|
|
20241018,153700,563443150,23100,23100,23100,23100,0
|
|
20241018,153600,563443150,23100,23100,23100,23100,816
|
|
20241018,153500,563443150,23100,23100,23100,23100,0
|
|
20241018,153400,563443150,23100,23100,23100,23100,0
|
|
20241018,153300,563443150,23100,23100,23100,23100,0
|
|
20241018,153200,563443150,23100,23100,23100,23100,0
|
|
20241018,153100,563443150,23100,23100,23100,23100,0
|
|
20241018,153000,563443150,23100,23100,23100,23100,816
|
|
20241018,152900,544593550,23000,23000,23000,23000,0
|
|
20241018,152800,544593550,23000,23000,23000,23000,0
|
|
20241018,152700,544593550,23000,23000,23000,23000,0
|
|
20241018,152600,544593550,23000,23000,23000,23000,0
|
|
20241018,152500,544593550,23000,23000,23000,23000,0
|
|
20241018,152400,544593550,23000,23000,23000,23000,0
|
|
20241018,152300,544593550,23000,23000,23000,23000,0
|
|
20241018,152200,544593550,23000,23000,23000,23000,0
|
|
20241018,152100,544593550,23000,23000,23000,23000,0
|
|
20241018,152000,544593550,23000,23000,23000,23000,0
|
|
20241018,151900,544593550,23000,22950,23000,22950,42
|
|
20241018,151800,543628400,23000,23000,23000,23000,27
|
|
20241018,151700,543007400,23000,23000,23000,22950,19
|
|
20241018,151600,542570750,22950,22950,22950,22950,0
|
|
20241018,151500,542570750,22950,22950,22950,22950,0
|
|
20241018,151400,542570750,22950,22950,22950,22950,50
|
|
20241018,151300,541423250,23000,23000,23000,23000,0
|
|
20241018,151200,541423250,23000,23000,23000,23000,30
|
|
20241018,151100,540733250,22950,22950,22950,22950,0
|
|
20241018,151000,540733250,22950,22950,22950,22950,1
|
|
20241018,150900,540710300,23000,23000,23000,23000,73
|
|
20241018,150800,539031300,23000,23000,23000,23000,0
|
|
20241018,150700,539031300,23000,23000,23000,23000,0
|
|
20241018,150600,539031300,23000,23000,23000,23000,0
|
|
20241018,150500,539031300,23000,23000,23000,23000,4
|
|
20241018,150400,538939300,23000,23000,23200,23000,735
|
|
20241018,150300,522006200,22900,22950,22950,22900,210
|
|
20241018,150200,517196200,23000,23000,23000,23000,0
|
|
20241018,150100,517196200,23000,23000,23000,23000,2
|
|
20241018,150000,517150200,23000,23000,23000,23000,0
|
|
20241018,145900,517150200,23000,23000,23000,23000,1
|
|
20241018,145800,517127200,23000,23000,23000,23000,0
|
|
20241018,145700,517127200,23000,23000,23000,23000,13
|
|
20241018,145600,516828200,22950,22950,22950,22950,0
|
|
20241018,145500,516828200,22950,22950,22950,22950,50
|
|
20241018,145400,515680700,22950,22950,22950,22950,90
|
|
20241018,145300,513615200,22950,22950,22950,22950,0
|
|
20241018,145200,513615200,22950,22950,22950,22950,40
|
|
20241018,145100,512697200,22950,22950,22950,22950,0
|
|
20241018,145000,512697200,22950,22950,22950,22950,102
|
|
20241018,144900,510356300,22950,22950,22950,22950,0
|
|
20241018,144800,510356300,22950,22950,22950,22950,170
|
|
20241018,144700,506454800,23050,23050,23050,23050,0
|
|
20241018,144600,506454800,23050,23050,23050,23050,2
|
|
20241018,144500,506408700,23050,23050,23050,23050,0
|
|
20241018,144400,506408700,23050,23050,23050,23050,0
|
|
20241018,144300,506408700,23050,23050,23050,23050,1
|
|
20241018,144200,506385650,23000,23000,23000,23000,0
|
|
20241018,144100,506385650,23000,23000,23000,23000,0
|
|
20241018,144000,506385650,23000,23000,23000,23000,0
|
|
20241018,143900,506385650,23000,23000,23000,23000,0
|
|
20241018,143800,506385650,23000,23000,23000,23000,0
|
|
20241018,143700,506385650,23000,23000,23000,23000,9
|
|
20241018,143600,506178650,23000,23000,23000,23000,21
|
|
20241018,143500,505695650,22950,22950,22950,22950,92
|
|
20241018,143400,503584250,22950,22950,22950,22950,0
|
|
20241018,143300,503584250,22950,22950,22950,22950,0
|
|
20241018,143200,503584250,22950,22950,22950,22950,0
|
|
20241018,143100,503584250,22950,23000,23000,22950,83
|
|
20241018,143000,501675750,23000,23000,23000,23000,1
|
|
20241018,142900,501652750,22950,23000,23000,22950,71
|
|
20241018,142800,500023250,22950,22950,22950,22950,0
|
|
20241018,142700,500023250,22950,23000,23000,22950,101
|
|
20241018,142600,497705250,22950,22950,22950,22950,310
|
|
20241018,142500,490590750,22950,22950,22950,22950,0
|
|
20241018,142400,490590750,22950,22950,22950,22950,0
|
|
20241018,142300,490590750,22950,23000,23000,22950,111
|
|
20241018,142200,488043250,22950,22950,22950,22950,14
|
|
20241018,142100,487721950,22950,22950,22950,22950,20
|
|
20241018,142000,487262950,22950,22950,22950,22950,0
|
|
20241018,141900,487262950,22950,22950,22950,22950,0
|
|
20241018,141800,487262950,22950,22950,22950,22950,83
|
|
20241018,141700,485358100,23000,23000,23000,23000,0
|
|
20241018,141600,485358100,23000,22950,23000,22900,135
|
|
20241018,141500,482265250,22950,22950,22950,22950,28
|
|
20241018,141400,481622650,22950,22950,22950,22950,104
|
|
20241018,141300,479235850,22950,22950,22950,22950,0
|
|
20241018,141200,479235850,22950,22950,22950,22950,0
|
|
20241018,141100,479235850,22950,22950,22950,22950,87
|
|
20241018,141000,477239200,22900,22900,22900,22900,195
|
|
20241018,140900,472773700,22900,22900,22900,22900,135
|
|
20241018,140800,469682200,22950,22900,22950,22900,728
|
|
20241018,140700,453010950,22950,22950,22950,22950,0
|
|
20241018,140600,453010950,22950,22950,22950,22950,0
|
|
20241018,140500,453010950,22950,22950,22950,22950,0
|
|
20241018,140400,453010950,22950,22950,22950,22950,0
|
|
20241018,140300,453010950,22950,22950,22950,22950,0
|
|
20241018,140200,453010950,22950,22950,22950,22950,0
|
|
20241018,140100,453010950,22950,22950,22950,22950,10
|
|
20241018,140000,452781450,22950,22950,22950,22950,100
|
|
20241018,135900,450486450,23000,23000,23000,23000,4
|
|
20241018,135800,450394450,22900,22900,22900,22900,0
|
|
20241018,135700,450394450,22900,22900,22900,22900,20
|
|
20241018,135600,449936450,22900,22900,22900,22900,0
|
|
20241018,135500,449936450,22900,22900,22900,22900,0
|
|
20241018,135400,449936450,22900,22900,22900,22900,60
|
|
20241018,135300,448562450,22950,22950,22950,22950,0
|
|
20241018,135200,448562450,22950,22950,22950,22950,80
|
|
20241018,135100,446726450,22950,22950,22950,22950,50
|
|
20241018,135000,445578950,22950,23000,23000,22950,8
|
|
20241018,134900,445395200,23000,23000,23000,23000,5
|
|
20241018,134800,445280200,22950,22950,22950,22950,0
|
|
20241018,134700,445280200,22950,22950,22950,22950,50
|
|
20241018,134600,444132700,22900,22900,22900,22900,0
|
|
20241018,134500,444132700,22900,22900,22900,22900,0
|
|
20241018,134400,444132700,22900,22900,22900,22900,200
|
|
20241018,134300,439552700,22950,22900,22950,22900,317
|
|
20241018,134200,432293050,22950,22950,22950,22950,0
|
|
20241018,134100,432293050,22950,22950,22950,22950,48
|
|
20241018,134000,431191450,22950,22950,22950,22950,0
|
|
20241018,133900,431191450,22950,22950,22950,22950,50
|
|
20241018,133800,430043950,22950,22950,22950,22950,0
|
|
20241018,133700,430043950,22950,22950,22950,22950,0
|
|
20241018,133600,430043950,22950,22950,22950,22950,0
|
|
20241018,133500,430043950,22950,22950,22950,22950,0
|
|
20241018,133400,430043950,22950,22950,22950,22950,60
|
|
20241018,133300,428666950,22950,23000,23000,22950,1020
|
|
20241018,133200,405257200,23000,23000,23000,23000,9
|
|
20241018,133100,405050200,23000,23000,23000,23000,15
|
|
20241018,133000,404705200,23000,23000,23000,23000,0
|
|
20241018,132900,404705200,23000,23000,23000,23000,120
|
|
20241018,132800,401945200,23000,23000,23000,23000,80
|
|
20241018,132700,400105200,23000,23000,23000,23000,0
|
|
20241018,132600,400105200,23000,23000,23000,23000,100
|
|
20241018,132500,397805200,23100,23100,23100,23100,3
|
|
20241018,132400,397735900,23000,23000,23000,23000,30
|
|
20241018,132300,397045900,23000,23000,23000,23000,50
|
|
20241018,132200,395895900,23000,23000,23000,23000,0
|
|
20241018,132100,395895900,23000,23000,23000,23000,200
|
|
20241018,132000,391295900,23000,23100,23100,23000,809
|
|
20241018,131900,372687900,23100,23100,23100,23100,0
|
|
20241018,131800,372687900,23100,23050,23100,23000,193
|
|
20241018,131700,368242550,23000,23000,23000,23000,12
|
|
20241018,131600,367966550,23100,23100,23100,23100,10
|
|
20241018,131500,367735550,23100,23100,23100,23100,0
|
|
20241018,131400,367735550,23100,23100,23100,23100,0
|
|
20241018,131300,367735550,23100,23100,23100,23100,0
|
|
20241018,131200,367735550,23100,23000,23100,23000,47
|
|
20241018,131100,366652850,23000,23000,23000,23000,0
|
|
20241018,131000,366652850,23000,23000,23000,23000,120
|
|
20241018,130900,363892850,23000,23000,23000,23000,0
|
|
20241018,130800,363892850,23000,23000,23000,23000,20
|
|
20241018,130700,363432850,23000,23000,23000,23000,0
|
|
20241018,130600,363432850,23000,23000,23000,23000,0
|
|
20241018,130500,363432850,23000,23000,23000,23000,0
|
|
20241018,130400,363432850,23000,23000,23000,23000,120
|
|
20241018,130300,360672850,23000,23000,23000,23000,0
|
|
20241018,130200,360672850,23000,23000,23000,23000,0
|
|
20241018,130100,360672850,23000,23000,23000,23000,0
|
|
20241018,130000,360672850,23000,23050,23050,23000,10
|
|
20241018,125900,360442750,23000,23000,23000,23000,110
|
|
20241018,125800,357912750,23050,23050,23050,23050,0
|
|
20241018,125700,357912750,23050,23050,23050,23050,20
|
|
20241018,125600,357451750,23050,23050,23100,23050,29
|
|
20241018,125500,356783000,23050,23050,23050,23050,191
|
|
20241018,125400,352380450,23050,23050,23050,23050,22
|
|
20241018,125300,351873350,23000,23000,23000,23000,100
|
|
20241018,125200,349573350,23000,23000,23000,23000,0
|
|
20241018,125100,349573350,23000,23000,23000,23000,80
|
|
20241018,125000,347733350,23050,23050,23050,23050,9
|
|
20241018,124900,347525900,23050,23050,23050,23050,0
|
|
20241018,124800,347525900,23050,23050,23050,23050,3
|
|
20241018,124700,347456750,23000,23000,23000,23000,0
|
|
20241018,124600,347456750,23000,23000,23000,23000,90
|
|
20241018,124500,345386750,23050,23050,23050,23050,0
|
|
20241018,124400,345386750,23050,23050,23050,23050,0
|
|
20241018,124300,345386750,23050,23050,23050,23050,0
|
|
20241018,124200,345386750,23050,23050,23050,23050,0
|
|
20241018,124100,345386750,23050,23050,23050,23050,18
|
|
20241018,124000,344971850,23050,23050,23050,23050,76
|
|
20241018,123900,343220050,23050,23050,23050,23050,0
|
|
20241018,123800,343220050,23050,23050,23050,23050,11
|
|
20241018,123700,342966500,23050,23050,23050,23050,0
|
|
20241018,123600,342966500,23050,23050,23050,23050,0
|
|
20241018,123500,342966500,23050,23050,23050,23050,0
|
|
20241018,123400,342966500,23050,23050,23050,23050,40
|
|
20241018,123300,342044500,23050,23050,23050,23050,964
|
|
20241018,123200,319824300,23050,23050,23050,23050,0
|
|
20241018,123100,319824300,23050,23050,23050,23050,0
|
|
20241018,123000,319824300,23050,23050,23050,23050,100
|
|
20241018,122900,317519300,23050,23050,23050,23050,4
|
|
20241018,122800,317427100,23050,23050,23050,23050,0
|
|
20241018,122700,317427100,23050,23050,23050,23050,0
|
|
20241018,122600,317427100,23050,23050,23050,23050,80
|
|
20241018,122500,315583100,23050,23050,23050,23050,0
|
|
20241018,122400,315583100,23050,23050,23050,23050,0
|
|
20241018,122300,315583100,23050,23050,23050,23050,0
|
|
20241018,122200,315583100,23050,23050,23050,23050,0
|
|
20241018,122100,315583100,23050,23050,23050,23050,0
|
|
20241018,122000,315583100,23050,23050,23050,23050,0
|
|
20241018,121900,315583100,23050,23050,23050,23050,4
|
|
20241018,121800,315490900,23050,23050,23050,23050,3
|
|
20241018,121700,315421750,23050,23050,23050,23000,159
|
|
20241018,121600,311764050,23050,23050,23050,23050,36
|
|
20241018,121500,310934250,23050,23050,23050,23050,3
|
|
20241018,121400,310865100,23050,23050,23050,23050,24
|
|
20241018,121300,310311900,23050,23050,23050,23050,47
|
|
20241018,121200,309228550,23050,23050,23050,23050,0
|
|
20241018,121100,309228550,23050,23050,23050,23050,430
|
|
20241018,121000,299317050,23050,23050,23050,23050,0
|
|
20241018,120900,299317050,23050,23050,23050,23050,0
|
|
20241018,120800,299317050,23050,23050,23050,23050,0
|
|
20241018,120700,299317050,23050,23050,23050,23050,80
|
|
20241018,120600,297473050,23050,23050,23050,23050,0
|
|
20241018,120500,297473050,23050,23050,23050,23050,0
|
|
20241018,120400,297473050,23050,23050,23050,23050,0
|
|
20241018,120300,297473050,23050,23050,23050,23050,0
|
|
20241018,120200,297473050,23050,23050,23050,23050,24
|
|
20241018,120100,296919850,23050,23050,23050,23050,0
|
|
20241018,120000,296919850,23050,23050,23050,23050,0
|
|
20241018,115900,296919850,23050,23050,23050,23050,17
|
|
20241018,115800,296528000,23050,23050,23050,23050,50
|
|
20241018,115700,295375500,23050,23050,23050,23050,0
|
|
20241018,115600,295375500,23050,23050,23050,23050,0
|
|
20241018,115500,295375500,23050,23050,23050,23050,1
|
|
20241018,115400,295352450,23050,23050,23050,23050,8
|
|
20241018,115300,295168050,23050,23050,23050,23050,20
|
|
20241018,115200,294707050,23050,23050,23050,23050,30
|
|
20241018,115100,294015550,23050,23050,23050,23050,0
|
|
20241018,115000,294015550,23050,23050,23050,23050,80
|
|
20241018,114900,292171550,23050,23050,23050,23050,4
|
|
20241018,114800,292079350,23050,23050,23050,23050,247
|
|
20241018,114700,286386000,23050,23050,23050,23050,0
|
|
20241018,114600,286386000,23050,23050,23050,23050,50
|
|
20241018,114500,285233500,23150,23150,23150,23150,0
|
|
20241018,114400,285233500,23150,23150,23150,23150,0
|
|
20241018,114300,285233500,23150,23150,23150,23150,3
|
|
20241018,114200,285164050,23150,23150,23150,23150,1
|
|
20241018,114100,285140900,23200,23200,23200,23200,0
|
|
20241018,114000,285140900,23200,23200,23200,23200,2
|
|
20241018,113900,285094500,23200,23200,23200,23200,0
|
|
20241018,113800,285094500,23200,23200,23200,23200,0
|
|
20241018,113700,285094500,23200,23200,23200,23200,0
|
|
20241018,113600,285094500,23200,23200,23200,23200,0
|
|
20241018,113500,285094500,23200,23200,23200,23200,8
|
|
20241018,113400,284908900,23150,23150,23150,23150,0
|
|
20241018,113300,284908900,23150,23150,23150,23150,0
|
|
20241018,113200,284908900,23150,23150,23150,23150,0
|
|
20241018,113100,284908900,23150,23150,23150,23150,0
|
|
20241018,113000,284908900,23150,23150,23150,23150,0
|
|
20241018,112900,284908900,23150,23150,23150,23150,4
|
|
20241018,112800,284816300,23150,23150,23150,23150,26
|
|
20241018,112700,284214400,23050,23050,23050,23050,4
|
|
20241018,112600,284122200,23050,23050,23050,23050,300
|
|
20241018,112500,277207200,23150,23150,23150,23150,9
|
|
20241018,112400,276998850,23200,23200,23200,23200,0
|
|
20241018,112300,276998850,23200,23200,23200,23200,0
|
|
20241018,112200,276998850,23200,23050,23200,23050,112
|
|
20241018,112100,274416950,23200,23200,23200,23200,0
|
|
20241018,112000,274416950,23200,23200,23200,23200,0
|
|
20241018,111900,274416950,23200,23200,23200,23200,0
|
|
20241018,111800,274416950,23200,23200,23200,23200,0
|
|
20241018,111700,274416950,23200,23200,23200,23200,0
|
|
20241018,111600,274416950,23200,23200,23200,23200,4
|
|
20241018,111500,274324150,23200,23100,23200,23100,10
|
|
20241018,111400,274092700,23100,23100,23100,23100,40
|
|
20241018,111300,273168700,23200,23200,23200,23200,0
|
|
20241018,111200,273168700,23200,23200,23200,23200,0
|
|
20241018,111100,273168700,23200,23200,23200,23200,0
|
|
20241018,111000,273168700,23200,23200,23200,23200,6
|
|
20241018,110900,273029500,23200,23200,23200,23200,0
|
|
20241018,110800,273029500,23200,23100,23200,23100,52
|
|
20241018,110700,271828100,23200,23200,23200,23200,0
|
|
20241018,110600,271828100,23200,23200,23200,23200,0
|
|
20241018,110500,271828100,23200,23150,23200,23150,8
|
|
20241018,110400,271642550,23200,23150,23200,23150,52
|
|
20241018,110300,270438650,23200,23200,23200,23200,0
|
|
20241018,110200,270438650,23200,23200,23200,23200,2
|
|
20241018,110100,270392250,23200,23200,23200,23200,9
|
|
20241018,110000,270183450,23100,23100,23100,23100,1
|
|
20241018,105900,270160350,23200,23200,23200,23200,0
|
|
20241018,105800,270160350,23200,23200,23200,23200,2
|
|
20241018,105700,270113950,23200,23200,23200,23200,0
|
|
20241018,105600,270113950,23200,23200,23200,23200,0
|
|
20241018,105500,270113950,23200,23100,23250,23100,8
|
|
20241018,105400,269928300,23200,23250,23250,23200,2
|
|
20241018,105300,269881850,23200,23200,23300,23200,11
|
|
20241018,105200,269626300,23250,23250,23300,23200,7
|
|
20241018,105100,269463600,23200,23200,23200,23200,0
|
|
20241018,105000,269463600,23200,23250,23250,23100,192
|
|
20241018,104900,265024550,23250,23250,23250,23250,0
|
|
20241018,104800,265024550,23250,23250,23250,23250,211
|
|
20241018,104700,260118800,23250,23250,23250,23250,0
|
|
20241018,104600,260118800,23250,23250,23250,23250,4
|
|
20241018,104500,260025800,23250,23250,23250,23250,0
|
|
20241018,104400,260025800,23250,23250,23250,23250,30
|
|
20241018,104300,259328300,23300,23300,23300,23300,58
|
|
20241018,104200,257976900,23250,23300,23300,23250,8
|
|
20241018,104100,257790700,23250,23200,23300,23200,14
|
|
20241018,104000,257465150,23150,23200,23300,23150,13
|
|
20241018,103900,257163400,23300,23200,23300,23200,140
|
|
20241018,103800,253915250,23200,23200,23200,23200,0
|
|
20241018,103700,253915250,23200,23200,23200,23200,0
|
|
20241018,103600,253915250,23200,23200,23200,23200,0
|
|
20241018,103500,253915250,23200,23200,23200,23200,0
|
|
20241018,103400,253915250,23200,23200,23200,23100,985
|
|
20241018,103300,231091450,23200,23200,23200,23200,304
|
|
20241018,103200,224038650,23250,23250,23250,23250,716
|
|
20241018,103100,207391650,23250,23250,23250,23250,170
|
|
20241018,103000,203439150,23300,23300,23300,23300,0
|
|
20241018,102900,203439150,23300,23300,23300,23300,4
|
|
20241018,102800,203345950,23300,23300,23300,23300,0
|
|
20241018,102700,203345950,23300,23300,23300,23300,100
|
|
20241018,102600,201015950,23300,23300,23300,23300,4
|
|
20241018,102500,200922750,23300,23300,23300,23300,5
|
|
20241018,102400,200806250,23300,23300,23300,23300,0
|
|
20241018,102300,200806250,23300,23300,23300,23300,1
|
|
20241018,102200,200782950,23350,23350,23350,23350,0
|
|
20241018,102100,200782950,23350,23350,23350,23350,0
|
|
20241018,102000,200782950,23350,23350,23350,23350,0
|
|
20241018,101900,200782950,23350,23350,23350,23350,0
|
|
20241018,101800,200782950,23350,23300,23350,23300,151
|
|
20241018,101700,197264600,23350,23350,23350,23350,0
|
|
20241018,101600,197264600,23350,23350,23350,23350,0
|
|
20241018,101500,197264600,23350,23350,23350,23350,20
|
|
20241018,101400,196797600,23350,23300,23350,23300,285
|
|
20241018,101300,190156250,23250,23250,23250,23250,0
|
|
20241018,101200,190156250,23250,23250,23250,23250,0
|
|
20241018,101100,190156250,23250,23250,23250,23250,0
|
|
20241018,101000,190156250,23250,23250,23250,23250,0
|
|
20241018,100900,190156250,23250,23250,23250,23250,0
|
|
20241018,100800,190156250,23250,23250,23250,23250,100
|
|
20241018,100700,187831250,23250,23250,23250,23250,0
|
|
20241018,100600,187831250,23250,23250,23250,23250,0
|
|
20241018,100500,187831250,23250,23250,23250,23250,0
|
|
20241018,100400,187831250,23250,23250,23250,23250,0
|
|
20241018,100300,187831250,23250,23250,23250,23250,510
|
|
20241018,100200,175973750,23300,23300,23300,23300,4
|
|
20241018,100100,175880550,23300,23300,23300,23300,0
|
|
20241018,100000,175880550,23300,23300,23300,23300,2
|
|
20241018,095900,175833950,23300,23300,23300,23300,0
|
|
20241018,095800,175833950,23300,23300,23300,23300,1
|
|
20241018,095700,175810650,23300,23300,23300,23300,0
|
|
20241018,095600,175810650,23300,23300,23300,23300,0
|
|
20241018,095500,175810650,23300,23300,23300,23300,0
|
|
20241018,095400,175810650,23300,23300,23300,23300,30
|
|
20241018,095300,175111650,23350,23400,23400,23350,12
|
|
20241018,095200,174831200,23350,23300,23400,23300,54
|
|
20241018,095100,173572550,23350,23350,23400,23300,577
|
|
20241018,095000,160123150,23350,23350,23350,23350,0
|
|
20241018,094900,160123150,23350,23350,23350,23350,137
|
|
20241018,094800,156924200,23300,23300,23300,23300,320
|
|
20241018,094700,149468200,23300,23300,23300,23300,0
|
|
20241018,094600,149468200,23300,23300,23300,23300,80
|
|
20241018,094500,147604200,23300,23300,23300,23300,0
|
|
20241018,094400,147604200,23300,23350,23400,23300,12
|
|
20241018,094300,147324100,23400,23400,23400,23400,1
|
|
20241018,094200,147300700,23300,23350,23350,23300,120
|
|
20241018,094100,144504400,23400,23400,23400,23400,1
|
|
20241018,094000,144481000,23350,23350,23350,23350,21
|
|
20241018,093900,143990650,23400,23350,23400,23350,10
|
|
20241018,093800,143756700,23300,23300,23300,23300,91
|
|
20241018,093700,141636400,23300,23300,23300,23300,0
|
|
20241018,093600,141636400,23300,23300,23300,23300,100
|
|
20241018,093500,139306400,23350,23350,23350,23350,48
|
|
20241018,093400,138185600,23350,23350,23350,23350,12
|
|
20241018,093300,137905400,23350,23350,23350,23350,47
|
|
20241018,093200,136807950,23350,23250,23350,23250,896
|
|
20241018,093100,115922450,23250,23200,23250,23200,91
|
|
20241018,093000,113811200,23200,23200,23200,23200,0
|
|
20241018,092900,113811200,23200,23200,23200,23200,0
|
|
20241018,092800,113811200,23200,23200,23200,23200,100
|
|
20241018,092700,111491200,23200,23200,23200,23200,0
|
|
20241018,092600,111491200,23200,23200,23200,23200,130
|
|
20241018,092500,108475200,23250,23250,23300,23200,272
|
|
20241018,092400,102161500,23250,23300,23300,23250,380
|
|
20241018,092300,93325800,23300,23200,23300,23200,293
|
|
20241018,092200,86511300,23250,23250,23250,23250,17
|
|
20241018,092100,86116050,23200,23200,23200,23200,7
|
|
20241018,092000,85953650,23200,23200,23200,23200,1462
|
|
20241018,091900,52035250,23350,23350,23350,23350,0
|
|
20241018,091800,52035250,23350,23300,23350,23300,62
|
|
20241018,091700,50590050,23350,23350,23350,23350,0
|
|
20241018,091600,50590050,23350,23250,23350,23200,306
|
|
20241018,091500,43475000,23250,23300,23300,23250,86
|
|
20241018,091400,41475000,23350,23350,23350,23350,0
|
|
20241018,091300,41475000,23350,23350,23350,23350,6
|
|
20241018,091200,41334900,23300,23400,23500,23300,213
|
|
20241018,091100,36371300,23500,23400,23550,23350,169
|
|
20241018,091000,32423800,23550,23500,23550,23400,37
|
|
20241018,090900,31554300,23500,23550,23550,23350,12
|
|
20241018,090800,31273050,23550,23200,23550,23200,759
|
|
20241018,090700,13583200,23200,23050,23200,23050,68
|
|
20241018,090600,12012200,23200,23200,23200,23200,0
|
|
20241018,090500,12012200,23200,23050,23200,23050,49
|
|
20241018,090400,10879900,23200,23050,23200,23050,8
|
|
20241018,090300,10695350,23200,23200,23200,23200,0
|
|
20241018,090200,10695350,23200,23200,23200,23200,0
|
|
20241018,090100,10695350,23200,23200,23200,23200,0
|
|
20241018,090000,10695350,23200,23050,23200,23050,464
|