731 lines
37 KiB
CSV
731 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,210800,992072000,23000,23000,23000,23000,509
|
|
20241022,210700,992072000,23000,23000,23000,23000,0
|
|
20241022,210600,992072000,23000,23000,23000,23000,0
|
|
20241022,210500,992072000,23000,23000,23000,23000,0
|
|
20241022,210400,992072000,23000,23000,23000,23000,0
|
|
20241022,210300,992072000,23000,23000,23000,23000,0
|
|
20241022,210200,992072000,23000,23000,23000,23000,0
|
|
20241022,210100,992072000,23000,23000,23000,23000,0
|
|
20241022,210000,992072000,23000,23000,23000,23000,0
|
|
20241022,205900,992072000,23000,23000,23000,23000,0
|
|
20241022,205800,992072000,23000,23000,23000,23000,0
|
|
20241022,205700,992072000,23000,23000,23000,23000,0
|
|
20241022,205600,992072000,23000,23000,23000,23000,0
|
|
20241022,205500,992072000,23000,23000,23000,23000,0
|
|
20241022,205400,992072000,23000,23000,23000,23000,0
|
|
20241022,205300,992072000,23000,23000,23000,23000,0
|
|
20241022,205200,992072000,23000,23000,23000,23000,0
|
|
20241022,205100,992072000,23000,23000,23000,23000,0
|
|
20241022,205000,992072000,23000,23000,23000,23000,0
|
|
20241022,204900,992072000,23000,23000,23000,23000,0
|
|
20241022,204800,992072000,23000,23000,23000,23000,0
|
|
20241022,204700,992072000,23000,23000,23000,23000,0
|
|
20241022,204600,992072000,23000,23000,23000,23000,0
|
|
20241022,204500,992072000,23000,23000,23000,23000,0
|
|
20241022,204400,992072000,23000,23000,23000,23000,0
|
|
20241022,204300,992072000,23000,23000,23000,23000,0
|
|
20241022,204200,992072000,23000,23000,23000,23000,0
|
|
20241022,204100,992072000,23000,23000,23000,23000,0
|
|
20241022,204000,992072000,23000,23000,23000,23000,0
|
|
20241022,203900,992072000,23000,23000,23000,23000,0
|
|
20241022,203800,992072000,23000,23000,23000,23000,509
|
|
20241022,203700,992072000,23000,23000,23000,23000,0
|
|
20241022,203600,992072000,23000,23000,23000,23000,0
|
|
20241022,203500,992072000,23000,23000,23000,23000,0
|
|
20241022,203400,992072000,23000,23000,23000,23000,0
|
|
20241022,203300,992072000,23000,23000,23000,23000,0
|
|
20241022,203200,992072000,23000,23000,23000,23000,0
|
|
20241022,203100,992072000,23000,23000,23000,23000,0
|
|
20241022,203000,992072000,23000,23000,23000,23000,0
|
|
20241022,202900,992072000,23000,23000,23000,23000,0
|
|
20241022,202800,992072000,23000,23000,23000,23000,0
|
|
20241022,202700,992072000,23000,23000,23000,23000,0
|
|
20241022,202600,992072000,23000,23000,23000,23000,0
|
|
20241022,202500,992072000,23000,23000,23000,23000,0
|
|
20241022,202400,992072000,23000,23000,23000,23000,0
|
|
20241022,202300,992072000,23000,23000,23000,23000,0
|
|
20241022,202200,992072000,23000,23000,23000,23000,0
|
|
20241022,202100,992072000,23000,23000,23000,23000,0
|
|
20241022,202000,992072000,23000,23000,23000,23000,0
|
|
20241022,201900,992072000,23000,23000,23000,23000,0
|
|
20241022,201800,992072000,23000,23000,23000,23000,0
|
|
20241022,201700,992072000,23000,23000,23000,23000,0
|
|
20241022,201600,992072000,23000,23000,23000,23000,0
|
|
20241022,201500,992072000,23000,23000,23000,23000,0
|
|
20241022,201400,992072000,23000,23000,23000,23000,0
|
|
20241022,201300,992072000,23000,23000,23000,23000,0
|
|
20241022,201200,992072000,23000,23000,23000,23000,0
|
|
20241022,201100,992072000,23000,23000,23000,23000,0
|
|
20241022,201000,992072000,23000,23000,23000,23000,0
|
|
20241022,200900,992072000,23000,23000,23000,23000,0
|
|
20241022,200800,992072000,23000,23000,23000,23000,509
|
|
20241022,200700,992072000,23000,23000,23000,23000,0
|
|
20241022,200600,992072000,23000,23000,23000,23000,0
|
|
20241022,200500,992072000,23000,23000,23000,23000,0
|
|
20241022,200400,992072000,23000,23000,23000,23000,0
|
|
20241022,200300,992072000,23000,23000,23000,23000,0
|
|
20241022,200200,992072000,23000,23000,23000,23000,0
|
|
20241022,200100,992072000,23000,23000,23000,23000,0
|
|
20241022,200000,992072000,23000,23000,23000,23000,0
|
|
20241022,195900,992072000,23000,23000,23000,23000,0
|
|
20241022,195800,992072000,23000,23000,23000,23000,0
|
|
20241022,195700,992072000,23000,23000,23000,23000,0
|
|
20241022,195600,992072000,23000,23000,23000,23000,0
|
|
20241022,195500,992072000,23000,23000,23000,23000,0
|
|
20241022,195400,992072000,23000,23000,23000,23000,0
|
|
20241022,195300,992072000,23000,23000,23000,23000,0
|
|
20241022,195200,992072000,23000,23000,23000,23000,0
|
|
20241022,195100,992072000,23000,23000,23000,23000,0
|
|
20241022,195000,992072000,23000,23000,23000,23000,0
|
|
20241022,194900,992072000,23000,23000,23000,23000,0
|
|
20241022,194800,992072000,23000,23000,23000,23000,0
|
|
20241022,194700,992072000,23000,23000,23000,23000,0
|
|
20241022,194600,992072000,23000,23000,23000,23000,0
|
|
20241022,194500,992072000,23000,23000,23000,23000,0
|
|
20241022,194400,992072000,23000,23000,23000,23000,0
|
|
20241022,194300,992072000,23000,23000,23000,23000,0
|
|
20241022,194200,992072000,23000,23000,23000,23000,0
|
|
20241022,194100,992072000,23000,23000,23000,23000,0
|
|
20241022,194000,992072000,23000,23000,23000,23000,0
|
|
20241022,193900,992072000,23000,23000,23000,23000,0
|
|
20241022,193800,992072000,23000,23000,23000,23000,509
|
|
20241022,193700,992072000,23000,23000,23000,23000,0
|
|
20241022,193600,992072000,23000,23000,23000,23000,0
|
|
20241022,193500,992072000,23000,23000,23000,23000,0
|
|
20241022,193400,992072000,23000,23000,23000,23000,0
|
|
20241022,193300,992072000,23000,23000,23000,23000,0
|
|
20241022,193200,992072000,23000,23000,23000,23000,0
|
|
20241022,193100,992072000,23000,23000,23000,23000,0
|
|
20241022,193000,992072000,23000,23000,23000,23000,0
|
|
20241022,192900,992072000,23000,23000,23000,23000,0
|
|
20241022,192800,992072000,23000,23000,23000,23000,0
|
|
20241022,192700,992072000,23000,23000,23000,23000,0
|
|
20241022,192600,992072000,23000,23000,23000,23000,0
|
|
20241022,192500,992072000,23000,23000,23000,23000,0
|
|
20241022,192400,992072000,23000,23000,23000,23000,0
|
|
20241022,192300,992072000,23000,23000,23000,23000,0
|
|
20241022,192200,992072000,23000,23000,23000,23000,0
|
|
20241022,192100,992072000,23000,23000,23000,23000,0
|
|
20241022,192000,992072000,23000,23000,23000,23000,0
|
|
20241022,191900,992072000,23000,23000,23000,23000,0
|
|
20241022,191800,992072000,23000,23000,23000,23000,0
|
|
20241022,191700,992072000,23000,23000,23000,23000,0
|
|
20241022,191600,992072000,23000,23000,23000,23000,0
|
|
20241022,191500,992072000,23000,23000,23000,23000,0
|
|
20241022,191400,992072000,23000,23000,23000,23000,0
|
|
20241022,191300,992072000,23000,23000,23000,23000,0
|
|
20241022,191200,992072000,23000,23000,23000,23000,0
|
|
20241022,191100,992072000,23000,23000,23000,23000,0
|
|
20241022,191000,992072000,23000,23000,23000,23000,0
|
|
20241022,190900,992072000,23000,23000,23000,23000,0
|
|
20241022,190800,992072000,23000,23000,23000,23000,509
|
|
20241022,190700,992072000,23000,23000,23000,23000,0
|
|
20241022,190600,992072000,23000,23000,23000,23000,0
|
|
20241022,190500,992072000,23000,23000,23000,23000,0
|
|
20241022,190400,992072000,23000,23000,23000,23000,0
|
|
20241022,190300,992072000,23000,23000,23000,23000,0
|
|
20241022,190200,992072000,23000,23000,23000,23000,0
|
|
20241022,190100,992072000,23000,23000,23000,23000,0
|
|
20241022,190000,992072000,23000,23000,23000,23000,0
|
|
20241022,185900,992072000,23000,23000,23000,23000,0
|
|
20241022,185800,992072000,23000,23000,23000,23000,0
|
|
20241022,185700,992072000,23000,23000,23000,23000,0
|
|
20241022,185600,992072000,23000,23000,23000,23000,0
|
|
20241022,185500,992072000,23000,23000,23000,23000,0
|
|
20241022,185400,992072000,23000,23000,23000,23000,0
|
|
20241022,185300,992072000,23000,23000,23000,23000,0
|
|
20241022,185200,992072000,23000,23000,23000,23000,0
|
|
20241022,185100,992072000,23000,23000,23000,23000,0
|
|
20241022,185000,992072000,23000,23000,23000,23000,0
|
|
20241022,184900,992072000,23000,23000,23000,23000,0
|
|
20241022,184800,992072000,23000,23000,23000,23000,0
|
|
20241022,184700,992072000,23000,23000,23000,23000,0
|
|
20241022,184600,992072000,23000,23000,23000,23000,0
|
|
20241022,184500,992072000,23000,23000,23000,23000,0
|
|
20241022,184400,992072000,23000,23000,23000,23000,0
|
|
20241022,184300,992072000,23000,23000,23000,23000,0
|
|
20241022,184200,992072000,23000,23000,23000,23000,0
|
|
20241022,184100,992072000,23000,23000,23000,23000,0
|
|
20241022,184000,992072000,23000,23000,23000,23000,0
|
|
20241022,183900,992072000,23000,23000,23000,23000,0
|
|
20241022,183800,992072000,23000,23000,23000,23000,509
|
|
20241022,183700,992072000,23000,23000,23000,23000,0
|
|
20241022,183600,992072000,23000,23000,23000,23000,0
|
|
20241022,183500,992072000,23000,23000,23000,23000,0
|
|
20241022,183400,992072000,23000,23000,23000,23000,0
|
|
20241022,183300,992072000,23000,23000,23000,23000,0
|
|
20241022,183200,992072000,23000,23000,23000,23000,0
|
|
20241022,183100,992072000,23000,23000,23000,23000,0
|
|
20241022,183000,992072000,23000,23000,23000,23000,0
|
|
20241022,182900,992072000,23000,23000,23000,23000,0
|
|
20241022,182800,992072000,23000,23000,23000,23000,0
|
|
20241022,182700,992072000,23000,23000,23000,23000,0
|
|
20241022,182600,992072000,23000,23000,23000,23000,0
|
|
20241022,182500,992072000,23000,23000,23000,23000,0
|
|
20241022,182400,992072000,23000,23000,23000,23000,0
|
|
20241022,182300,992072000,23000,23000,23000,23000,0
|
|
20241022,182200,992072000,23000,23000,23000,23000,0
|
|
20241022,182100,992072000,23000,23000,23000,23000,0
|
|
20241022,182000,992072000,23000,23000,23000,23000,0
|
|
20241022,181900,992072000,23000,23000,23000,23000,0
|
|
20241022,181800,992072000,23000,23000,23000,23000,0
|
|
20241022,181700,992072000,23000,23000,23000,23000,0
|
|
20241022,181600,992072000,23000,23000,23000,23000,0
|
|
20241022,181500,992072000,23000,23000,23000,23000,0
|
|
20241022,181400,992072000,23000,23000,23000,23000,0
|
|
20241022,181300,992072000,23000,23000,23000,23000,0
|
|
20241022,181200,992072000,23000,23000,23000,23000,0
|
|
20241022,181100,992072000,23000,23000,23000,23000,0
|
|
20241022,181000,992072000,23000,23000,23000,23000,0
|
|
20241022,180900,992072000,23000,23000,23000,23000,0
|
|
20241022,180800,992072000,23000,23000,23000,23000,509
|
|
20241022,180700,992072000,23000,23000,23000,23000,0
|
|
20241022,180600,992072000,23000,23000,23000,23000,0
|
|
20241022,180500,992072000,23000,23000,23000,23000,0
|
|
20241022,180400,992072000,23000,23000,23000,23000,0
|
|
20241022,180300,992072000,23000,23000,23000,23000,0
|
|
20241022,180200,992072000,23000,23000,23000,23000,0
|
|
20241022,180100,992072000,23000,23000,23000,23000,0
|
|
20241022,180000,992072000,23000,23000,23000,23000,0
|
|
20241022,175900,992072000,23000,23000,23000,23000,0
|
|
20241022,175800,992072000,23000,23000,23000,23000,0
|
|
20241022,175700,992072000,23000,23000,23000,23000,0
|
|
20241022,175600,992072000,23000,23000,23000,23000,0
|
|
20241022,175500,992072000,23000,23000,23000,23000,0
|
|
20241022,175400,992072000,23000,23000,23000,23000,0
|
|
20241022,175300,992072000,23000,23000,23000,23000,0
|
|
20241022,175200,992072000,23000,23000,23000,23000,0
|
|
20241022,175100,992072000,23000,23000,23000,23000,0
|
|
20241022,175000,992072000,23000,23000,23000,23000,0
|
|
20241022,174900,992072000,23000,23000,23000,23000,0
|
|
20241022,174800,992072000,23000,23000,23000,23000,0
|
|
20241022,174700,992072000,23000,23000,23000,23000,0
|
|
20241022,174600,992072000,23000,23000,23000,23000,0
|
|
20241022,174500,992072000,23000,23000,23000,23000,0
|
|
20241022,174400,992072000,23000,23000,23000,23000,0
|
|
20241022,174300,992072000,23000,23000,23000,23000,0
|
|
20241022,174200,992072000,23000,23000,23000,23000,0
|
|
20241022,174100,992072000,23000,23000,23000,23000,0
|
|
20241022,174000,992072000,23000,23000,23000,23000,0
|
|
20241022,173900,992072000,23000,23000,23000,23000,0
|
|
20241022,173800,992072000,23000,23000,23000,23000,509
|
|
20241022,173700,992072000,23000,23000,23000,23000,0
|
|
20241022,173600,992072000,23000,23000,23000,23000,0
|
|
20241022,173500,992072000,23000,23000,23000,23000,0
|
|
20241022,173400,992072000,23000,23000,23000,23000,0
|
|
20241022,173300,992072000,23000,23000,23000,23000,0
|
|
20241022,173200,992072000,23000,23000,23000,23000,0
|
|
20241022,173100,992072000,23000,23000,23000,23000,0
|
|
20241022,173000,992072000,23000,23000,23000,23000,0
|
|
20241022,172900,992072000,23000,23000,23000,23000,0
|
|
20241022,172800,992072000,23000,23000,23000,23000,0
|
|
20241022,172700,992072000,23000,23000,23000,23000,0
|
|
20241022,172600,992072000,23000,23000,23000,23000,0
|
|
20241022,172500,992072000,23000,23000,23000,23000,0
|
|
20241022,172400,992072000,23000,23000,23000,23000,0
|
|
20241022,172300,992072000,23000,23000,23000,23000,0
|
|
20241022,172200,992072000,23000,23000,23000,23000,0
|
|
20241022,172100,992072000,23000,23000,23000,23000,0
|
|
20241022,172000,992072000,23000,23000,23000,23000,0
|
|
20241022,171900,992072000,23000,23000,23000,23000,0
|
|
20241022,171800,992072000,23000,23000,23000,23000,0
|
|
20241022,171700,992072000,23000,23000,23000,23000,0
|
|
20241022,171600,992072000,23000,23000,23000,23000,0
|
|
20241022,171500,992072000,23000,23000,23000,23000,0
|
|
20241022,171400,992072000,23000,23000,23000,23000,0
|
|
20241022,171300,992072000,23000,23000,23000,23000,0
|
|
20241022,171200,992072000,23000,23000,23000,23000,0
|
|
20241022,171100,992072000,23000,23000,23000,23000,0
|
|
20241022,171000,992072000,23000,23000,23000,23000,0
|
|
20241022,170900,992072000,23000,23000,23000,23000,0
|
|
20241022,170800,992072000,23000,23000,23000,23000,509
|
|
20241022,170700,992072000,23000,23000,23000,23000,0
|
|
20241022,170600,992072000,23000,23000,23000,23000,0
|
|
20241022,170500,992072000,23000,23000,23000,23000,0
|
|
20241022,170400,992072000,23000,23000,23000,23000,0
|
|
20241022,170300,992072000,23000,23000,23000,23000,0
|
|
20241022,170200,992072000,23000,23000,23000,23000,0
|
|
20241022,170100,992072000,23000,23000,23000,23000,0
|
|
20241022,170000,992072000,23000,23000,23000,23000,0
|
|
20241022,165900,992072000,23000,23000,23000,23000,0
|
|
20241022,165800,992072000,23000,23000,23000,23000,0
|
|
20241022,165700,992072000,23000,23000,23000,23000,0
|
|
20241022,165600,992072000,23000,23000,23000,23000,0
|
|
20241022,165500,992072000,23000,23000,23000,23000,0
|
|
20241022,165400,992072000,23000,23000,23000,23000,0
|
|
20241022,165300,992072000,23000,23000,23000,23000,0
|
|
20241022,165200,992072000,23000,23000,23000,23000,0
|
|
20241022,165100,992072000,23000,23000,23000,23000,0
|
|
20241022,165000,992072000,23000,23000,23000,23000,0
|
|
20241022,164900,992072000,23000,23000,23000,23000,0
|
|
20241022,164800,992072000,23000,23000,23000,23000,0
|
|
20241022,164700,992072000,23000,23000,23000,23000,0
|
|
20241022,164600,992072000,23000,23000,23000,23000,0
|
|
20241022,164500,992072000,23000,23000,23000,23000,0
|
|
20241022,164400,992072000,23000,23000,23000,23000,0
|
|
20241022,164300,992072000,23000,23000,23000,23000,0
|
|
20241022,164200,992072000,23000,23000,23000,23000,0
|
|
20241022,164100,992072000,23000,23000,23000,23000,0
|
|
20241022,164000,992072000,23000,23000,23000,23000,0
|
|
20241022,163900,992072000,23000,23000,23000,23000,0
|
|
20241022,163800,992072000,23000,23000,23000,23000,509
|
|
20241022,163700,992072000,23000,23000,23000,23000,0
|
|
20241022,163600,992072000,23000,23000,23000,23000,0
|
|
20241022,163500,992072000,23000,23000,23000,23000,0
|
|
20241022,163400,992072000,23000,23000,23000,23000,0
|
|
20241022,163300,992072000,23000,23000,23000,23000,0
|
|
20241022,163200,992072000,23000,23000,23000,23000,0
|
|
20241022,163100,992072000,23000,23000,23000,23000,0
|
|
20241022,163000,992072000,23000,23000,23000,23000,0
|
|
20241022,162900,992072000,23000,23000,23000,23000,0
|
|
20241022,162800,992072000,23000,23000,23000,23000,0
|
|
20241022,162700,992072000,23000,23000,23000,23000,0
|
|
20241022,162600,992072000,23000,23000,23000,23000,0
|
|
20241022,162500,992072000,23000,23000,23000,23000,0
|
|
20241022,162400,992072000,23000,23000,23000,23000,0
|
|
20241022,162300,992072000,23000,23000,23000,23000,0
|
|
20241022,162200,992072000,23000,23000,23000,23000,0
|
|
20241022,162100,992072000,23000,23000,23000,23000,0
|
|
20241022,162000,992072000,23000,23000,23000,23000,0
|
|
20241022,161900,992072000,23000,23000,23000,23000,0
|
|
20241022,161800,992072000,23000,23000,23000,23000,0
|
|
20241022,161700,992072000,23000,23000,23000,23000,0
|
|
20241022,161600,992072000,23000,23000,23000,23000,0
|
|
20241022,161500,992072000,23000,23000,23000,23000,0
|
|
20241022,161400,992072000,23000,23000,23000,23000,0
|
|
20241022,161300,992072000,23000,23000,23000,23000,0
|
|
20241022,161200,992072000,23000,23000,23000,23000,0
|
|
20241022,161100,992072000,23000,23000,23000,23000,0
|
|
20241022,161000,992072000,23000,23000,23000,23000,0
|
|
20241022,160900,992072000,23000,23000,23000,23000,0
|
|
20241022,160800,992072000,23000,23000,23000,23000,509
|
|
20241022,160700,992072000,23000,23000,23000,23000,0
|
|
20241022,160600,992072000,23000,23000,23000,23000,0
|
|
20241022,160500,992072000,23000,23000,23000,23000,0
|
|
20241022,160400,992072000,23000,23000,23000,23000,0
|
|
20241022,160300,992072000,23000,23000,23000,23000,0
|
|
20241022,160200,992072000,23000,23000,23000,23000,0
|
|
20241022,160100,992072000,23000,23000,23000,23000,0
|
|
20241022,160000,992072000,23000,23000,23000,23000,0
|
|
20241022,155900,992072000,23000,23000,23000,23000,0
|
|
20241022,155800,992072000,23000,23000,23000,23000,0
|
|
20241022,155700,992072000,23000,23000,23000,23000,0
|
|
20241022,155600,992072000,23000,23000,23000,23000,0
|
|
20241022,155500,992072000,23000,23000,23000,23000,0
|
|
20241022,155400,992072000,23000,23000,23000,23000,0
|
|
20241022,155300,992072000,23000,23000,23000,23000,0
|
|
20241022,155200,992072000,23000,23000,23000,23000,0
|
|
20241022,155100,992072000,23000,23000,23000,23000,0
|
|
20241022,155000,992072000,23000,23000,23000,23000,0
|
|
20241022,154900,992072000,23000,23000,23000,23000,0
|
|
20241022,154800,992072000,23000,23000,23000,23000,0
|
|
20241022,154700,992072000,23000,23000,23000,23000,0
|
|
20241022,154600,992072000,23000,23000,23000,23000,0
|
|
20241022,154500,992072000,23000,23000,23000,23000,0
|
|
20241022,154400,992072000,23000,23000,23000,23000,0
|
|
20241022,154300,992072000,23000,23000,23000,23000,0
|
|
20241022,154200,992072000,23000,23000,23000,23000,0
|
|
20241022,154100,992072000,23000,23000,23000,23000,0
|
|
20241022,154000,992072000,23000,23000,23000,23000,0
|
|
20241022,153900,992072000,23000,23000,23000,23000,0
|
|
20241022,153800,992072000,23000,23000,23000,23000,509
|
|
20241022,153700,992072000,23000,23000,23000,23000,0
|
|
20241022,153600,992072000,23000,23000,23000,23000,0
|
|
20241022,153500,992072000,23000,23000,23000,23000,0
|
|
20241022,153400,992072000,23000,23000,23000,23000,0
|
|
20241022,153300,992072000,23000,23000,23000,23000,0
|
|
20241022,153200,992072000,23000,23000,23000,23000,0
|
|
20241022,153100,992072000,23000,23000,23000,23000,0
|
|
20241022,153000,992072000,23000,23000,23000,23000,509
|
|
20241022,152900,980365000,22850,22850,22850,22850,0
|
|
20241022,152800,980365000,22850,22850,22850,22850,0
|
|
20241022,152700,980365000,22850,22850,22850,22850,0
|
|
20241022,152600,980365000,22850,22850,22850,22850,0
|
|
20241022,152500,980365000,22850,22850,22850,22850,0
|
|
20241022,152400,980365000,22850,22850,22850,22850,0
|
|
20241022,152300,980365000,22850,22850,22850,22850,0
|
|
20241022,152200,980365000,22850,22850,22850,22850,0
|
|
20241022,152100,980365000,22850,22850,22850,22850,0
|
|
20241022,152000,980365000,22850,22850,22850,22850,0
|
|
20241022,151900,980365000,22850,22800,23000,22800,485
|
|
20241022,151800,969275200,22850,22900,22900,22850,763
|
|
20241022,151700,951823150,22900,22900,22900,22900,3
|
|
20241022,151600,951754450,22800,22800,22800,22800,0
|
|
20241022,151500,951754450,22800,22800,22800,22800,0
|
|
20241022,151400,951754450,22800,22800,22800,22800,70
|
|
20241022,151300,950158450,22800,22800,22800,22800,0
|
|
20241022,151200,950158450,22800,22800,22800,22800,0
|
|
20241022,151100,950158450,22800,22850,22850,22800,400
|
|
20241022,151000,941038150,22950,22950,22950,22950,0
|
|
20241022,150900,941038150,22950,22850,23050,22850,1034
|
|
20241022,150800,917246950,22900,22800,22900,22800,2
|
|
20241022,150700,917201250,22800,22800,22800,22800,7
|
|
20241022,150600,917041650,22800,22800,22800,22800,369
|
|
20241022,150500,908628450,22750,22800,22800,22750,110
|
|
20241022,150400,906120950,22800,22800,22850,22800,21
|
|
20241022,150300,905642100,22900,22800,22900,22800,106
|
|
20241022,150200,903225200,22800,22750,22800,22750,439
|
|
20241022,150100,893237450,22700,22700,22700,22700,20
|
|
20241022,150000,892783450,22750,22850,22850,22700,4271
|
|
20241022,145900,795575500,22850,22850,22850,22850,0
|
|
20241022,145800,795575500,22850,22850,22850,22850,127
|
|
20241022,145700,792673550,22900,22900,22900,22900,4
|
|
20241022,145600,792581950,22850,22850,22900,22850,454
|
|
20241022,145500,782208000,22900,22900,22900,22900,1
|
|
20241022,145400,782185100,22900,22900,22900,22900,332
|
|
20241022,145300,774582300,22900,22900,22900,22900,0
|
|
20241022,145200,774582300,22900,22900,22900,22900,1
|
|
20241022,145100,774559400,22900,22900,22900,22900,20
|
|
20241022,145000,774101400,22850,22850,22850,22850,100
|
|
20241022,144900,771816400,22850,22900,22900,22850,1445
|
|
20241022,144800,738795150,22900,22900,22900,22900,21
|
|
20241022,144700,738314250,22900,22900,22900,22900,3
|
|
20241022,144600,738245550,22900,22900,22900,22900,1
|
|
20241022,144500,738222650,22850,22850,22850,22850,0
|
|
20241022,144400,738222650,22850,22900,22900,22850,652
|
|
20241022,144300,723298300,22900,22900,22900,22900,0
|
|
20241022,144200,723298300,22900,22900,22900,22900,10
|
|
20241022,144100,723069300,22900,22900,22900,22900,50
|
|
20241022,144000,721924300,22900,22900,22900,22900,1
|
|
20241022,143900,721901400,22900,22900,22900,22900,0
|
|
20241022,143800,721901400,22900,22900,22900,22900,0
|
|
20241022,143700,721901400,22900,22900,22900,22900,150
|
|
20241022,143600,718466400,22900,22900,22900,22900,0
|
|
20241022,143500,718466400,22900,22900,22900,22900,10
|
|
20241022,143400,718237400,22900,22900,22900,22900,0
|
|
20241022,143300,718237400,22900,22900,22900,22900,0
|
|
20241022,143200,718237400,22900,22900,22900,22900,0
|
|
20241022,143100,718237400,22900,22900,22900,22900,0
|
|
20241022,143000,718237400,22900,22900,22900,22900,0
|
|
20241022,142900,718237400,22900,22900,22900,22900,15
|
|
20241022,142800,717893900,22950,22950,22950,22950,0
|
|
20241022,142700,717893900,22950,22950,22950,22950,0
|
|
20241022,142600,717893900,22950,22950,22950,22950,0
|
|
20241022,142500,717893900,22950,22950,22950,22950,0
|
|
20241022,142400,717893900,22950,22950,22950,22950,2
|
|
20241022,142300,717848000,23000,23000,23000,23000,0
|
|
20241022,142200,717848000,23000,23000,23000,23000,0
|
|
20241022,142100,717848000,23000,23000,23000,23000,0
|
|
20241022,142000,717848000,23000,23000,23000,23000,0
|
|
20241022,141900,717848000,23000,23000,23000,23000,6
|
|
20241022,141800,717710000,23000,23000,23000,23000,0
|
|
20241022,141700,717710000,23000,23000,23000,23000,38
|
|
20241022,141600,716836000,22850,22850,22850,22850,0
|
|
20241022,141500,716836000,22850,22850,22850,22850,0
|
|
20241022,141400,716836000,22850,22850,22850,22850,0
|
|
20241022,141300,716836000,22850,22850,22850,22850,1
|
|
20241022,141200,716813150,22900,22900,22900,22900,0
|
|
20241022,141100,716813150,22900,22900,22900,22900,10
|
|
20241022,141000,716584150,23000,23000,23000,23000,10
|
|
20241022,140900,716354150,23000,23000,23000,23000,1
|
|
20241022,140800,716331150,22850,22900,22900,22850,37
|
|
20241022,140700,715485650,22900,22900,22900,22900,0
|
|
20241022,140600,715485650,22900,22900,22900,22900,0
|
|
20241022,140500,715485650,22900,22900,22900,22900,64
|
|
20241022,140400,714020050,22900,22900,22900,22900,100
|
|
20241022,140300,711730050,22900,22900,22900,22900,0
|
|
20241022,140200,711730050,22900,22900,22900,22900,306
|
|
20241022,140100,704722650,22900,22950,22950,22900,350
|
|
20241022,140000,696707550,23000,23000,23000,23000,2
|
|
20241022,135900,696661550,23000,23000,23000,23000,0
|
|
20241022,135800,696661550,23000,23000,23000,23000,0
|
|
20241022,135700,696661550,23000,23000,23000,23000,0
|
|
20241022,135600,696661550,23000,23000,23000,23000,0
|
|
20241022,135500,696661550,23000,23000,23000,23000,8
|
|
20241022,135400,696477550,23000,23000,23000,23000,0
|
|
20241022,135300,696477550,23000,23000,23000,23000,0
|
|
20241022,135200,696477550,23000,23000,23000,23000,0
|
|
20241022,135100,696477550,23000,23000,23000,23000,0
|
|
20241022,135000,696477550,23000,22950,23000,22900,3
|
|
20241022,134900,696408700,23000,23000,23000,23000,0
|
|
20241022,134800,696408700,23000,22950,23000,22900,51
|
|
20241022,134700,695239900,22950,22950,22950,22950,0
|
|
20241022,134600,695239900,22950,22950,22950,22950,0
|
|
20241022,134500,695239900,22950,22950,22950,22950,111
|
|
20241022,134400,692692450,22950,22950,22950,22950,0
|
|
20241022,134300,692692450,22950,22950,22950,22950,0
|
|
20241022,134200,692692450,22950,22950,22950,22950,0
|
|
20241022,134100,692692450,22950,22950,22950,22950,0
|
|
20241022,134000,692692450,22950,22950,22950,22950,11
|
|
20241022,133900,692440000,22950,22950,22950,22950,0
|
|
20241022,133800,692440000,22950,22950,22950,22950,15
|
|
20241022,133700,692095750,22950,22950,22950,22950,0
|
|
20241022,133600,692095750,22950,22950,22950,22950,0
|
|
20241022,133500,692095750,22950,22950,22950,22950,43
|
|
20241022,133400,691108900,23050,23050,23050,23050,0
|
|
20241022,133300,691108900,23050,23050,23050,23050,0
|
|
20241022,133200,691108900,23050,23050,23050,23050,0
|
|
20241022,133100,691108900,23050,23050,23050,23050,0
|
|
20241022,133000,691108900,23050,23050,23050,23050,0
|
|
20241022,132900,691108900,23050,23050,23050,23050,0
|
|
20241022,132800,691108900,23050,23000,23050,23000,11
|
|
20241022,132700,690855400,23050,23050,23050,23050,0
|
|
20241022,132600,690855400,23050,23050,23050,23050,0
|
|
20241022,132500,690855400,23050,23050,23050,23050,0
|
|
20241022,132400,690855400,23050,23050,23050,23050,0
|
|
20241022,132300,690855400,23050,23000,23050,23000,31
|
|
20241022,132200,690142350,23050,23000,23050,23000,31
|
|
20241022,132100,689427850,23050,23000,23050,23000,2
|
|
20241022,132000,689381800,23050,23050,23050,23050,0
|
|
20241022,131900,689381800,23050,23000,23050,23000,2
|
|
20241022,131800,689335750,23050,23050,23050,23050,7
|
|
20241022,131700,689174400,23000,23000,23000,23000,0
|
|
20241022,131600,689174400,23000,22950,23000,22950,44
|
|
20241022,131500,688162550,22850,22850,22850,22850,0
|
|
20241022,131400,688162550,22850,22850,22850,22850,0
|
|
20241022,131300,688162550,22850,22850,22850,22850,100
|
|
20241022,131200,685877550,22850,22850,22850,22850,0
|
|
20241022,131100,685877550,22850,22850,22850,22850,0
|
|
20241022,131000,685877550,22850,22950,22950,22850,773
|
|
20241022,130900,668189550,23050,23050,23050,23050,0
|
|
20241022,130800,668189550,23050,23050,23050,23050,0
|
|
20241022,130700,668189550,23050,23050,23050,23050,0
|
|
20241022,130600,668189550,23050,23050,23050,23050,0
|
|
20241022,130500,668189550,23050,23050,23050,23050,10
|
|
20241022,130400,667959050,23000,23000,23000,23000,50
|
|
20241022,130300,666809050,23000,23000,23000,23000,1
|
|
20241022,130200,666786050,22900,22900,22900,22900,0
|
|
20241022,130100,666786050,22900,22900,22900,22900,0
|
|
20241022,130000,666786050,22900,23000,23000,22900,2
|
|
20241022,125900,666740150,22900,22900,22900,22900,0
|
|
20241022,125800,666740150,22900,22900,22900,22900,0
|
|
20241022,125700,666740150,22900,22900,22900,22900,0
|
|
20241022,125600,666740150,22900,22900,22900,22900,180
|
|
20241022,125500,662618150,23000,23000,23000,23000,0
|
|
20241022,125400,662618150,23000,23000,23000,23000,0
|
|
20241022,125300,662618150,23000,23000,23000,23000,0
|
|
20241022,125200,662618150,23000,23000,23000,23000,0
|
|
20241022,125100,662618150,23000,23000,23000,23000,0
|
|
20241022,125000,662618150,23000,22950,23000,22900,6
|
|
20241022,124900,662480550,22900,23000,23000,22900,2
|
|
20241022,124800,662434650,22900,22900,22900,22900,0
|
|
20241022,124700,662434650,22900,22900,22900,22900,100
|
|
20241022,124600,660144650,22900,22900,22900,22900,0
|
|
20241022,124500,660144650,22900,22900,22900,22900,10
|
|
20241022,124400,659915650,22900,22900,22900,22900,0
|
|
20241022,124300,659915650,22900,22900,22900,22900,0
|
|
20241022,124200,659915650,22900,22900,22900,22900,0
|
|
20241022,124100,659915650,22900,22900,22900,22900,0
|
|
20241022,124000,659915650,22900,22950,22950,22900,66
|
|
20241022,123900,658401450,22950,22950,22950,22950,0
|
|
20241022,123800,658401450,22950,22950,22950,22950,0
|
|
20241022,123700,658401450,22950,22950,22950,22950,9
|
|
20241022,123600,658194900,22950,22950,22950,22950,85
|
|
20241022,123500,656244150,23000,23000,23000,23000,1
|
|
20241022,123400,656221150,22950,22950,22950,22950,0
|
|
20241022,123300,656221150,22950,22950,22950,22950,0
|
|
20241022,123200,656221150,22950,22950,22950,22950,0
|
|
20241022,123100,656221150,22950,22950,22950,22950,70
|
|
20241022,123000,654614650,23050,23050,23050,23050,0
|
|
20241022,122900,654614650,23050,23050,23050,23050,0
|
|
20241022,122800,654614650,23050,23050,23050,23050,0
|
|
20241022,122700,654614650,23050,23050,23050,23050,0
|
|
20241022,122600,654614650,23050,23000,23050,23000,49
|
|
20241022,122500,653487600,23000,23000,23000,23000,87
|
|
20241022,122400,651486600,23000,22950,23000,22950,265
|
|
20241022,122300,645393250,22900,22900,22900,22900,0
|
|
20241022,122200,645393250,22900,22900,22900,22900,9
|
|
20241022,122100,645187150,22950,22950,22950,22950,0
|
|
20241022,122000,645187150,22950,22950,22950,22950,0
|
|
20241022,121900,645187150,22950,22950,22950,22950,0
|
|
20241022,121800,645187150,22950,22950,22950,22950,0
|
|
20241022,121700,645187150,22950,22950,22950,22950,0
|
|
20241022,121600,645187150,22950,22950,22950,22950,1
|
|
20241022,121500,645164200,22950,22950,22950,22950,1
|
|
20241022,121400,645141250,22900,22900,22900,22900,0
|
|
20241022,121300,645141250,22900,22900,22900,22900,0
|
|
20241022,121200,645141250,22900,22900,22900,22900,375
|
|
20241022,121100,636553750,22900,22900,22900,22900,1
|
|
20241022,121000,636530850,22900,22900,22900,22900,3
|
|
20241022,120900,636462150,22900,22950,22950,22900,367
|
|
20241022,120800,628057300,23000,23000,23000,23000,0
|
|
20241022,120700,628057300,23000,23000,23000,23000,0
|
|
20241022,120600,628057300,23000,23000,23000,23000,0
|
|
20241022,120500,628057300,23000,23000,23000,22900,112
|
|
20241022,120400,625491800,23000,22950,23000,22950,81
|
|
20241022,120300,623632800,23000,23000,23000,23000,0
|
|
20241022,120200,623632800,23000,23000,23000,23000,0
|
|
20241022,120100,623632800,23000,23000,23000,23000,0
|
|
20241022,120000,623632800,23000,23000,23000,23000,0
|
|
20241022,115900,623632800,23000,23000,23000,23000,0
|
|
20241022,115800,623632800,23000,23000,23000,23000,0
|
|
20241022,115700,623632800,23000,23000,23000,23000,0
|
|
20241022,115600,623632800,23000,23000,23000,23000,50
|
|
20241022,115500,622482800,22900,22900,22900,22900,1
|
|
20241022,115400,622459900,23000,23000,23000,23000,5
|
|
20241022,115300,622344900,23000,23000,23000,23000,0
|
|
20241022,115200,622344900,23000,23000,23000,23000,1
|
|
20241022,115100,622321900,22950,22950,22950,22950,5
|
|
20241022,115000,622207150,22950,22950,22950,22950,0
|
|
20241022,114900,622207150,22950,22950,22950,22950,0
|
|
20241022,114800,622207150,22950,22950,22950,22950,0
|
|
20241022,114700,622207150,22950,22950,22950,22950,0
|
|
20241022,114600,622207150,22950,22950,22950,22950,1
|
|
20241022,114500,622184200,22850,22850,22850,22850,0
|
|
20241022,114400,622184200,22850,22900,22900,22850,408
|
|
20241022,114300,612855100,22950,22950,22950,22950,1
|
|
20241022,114200,612832150,22950,22950,22950,22950,3
|
|
20241022,114100,612763300,22900,22900,22900,22900,2
|
|
20241022,114000,612717500,22950,22950,22950,22950,0
|
|
20241022,113900,612717500,22950,23000,23000,22950,3
|
|
20241022,113800,612648600,22900,23000,23000,22850,826
|
|
20241022,113700,593749150,22950,22950,22950,22950,1
|
|
20241022,113600,593726200,22900,23000,23000,22900,1154
|
|
20241022,113500,567283900,23000,23000,23000,23000,0
|
|
20241022,113400,567283900,23000,22950,23000,22950,1021
|
|
20241022,113300,543851900,23000,23000,23000,23000,1
|
|
20241022,113200,543828900,22950,22950,22950,22950,100
|
|
20241022,113100,541533900,22950,22950,22950,22950,25
|
|
20241022,113000,540960150,23000,23000,23000,23000,0
|
|
20241022,112900,540960150,23000,23000,23000,23000,100
|
|
20241022,112800,538660150,23000,23000,23000,23000,193
|
|
20241022,112700,534221150,23100,23100,23100,23100,1
|
|
20241022,112600,534198050,23050,23050,23050,23050,59
|
|
20241022,112500,532838100,23050,23050,23050,23050,0
|
|
20241022,112400,532838100,23050,23050,23050,23050,1
|
|
20241022,112300,532815050,23100,23100,23100,23100,2
|
|
20241022,112200,532768850,23100,23100,23100,23100,0
|
|
20241022,112100,532768850,23100,23100,23100,23100,1
|
|
20241022,112000,532745750,23000,23000,23000,23000,96
|
|
20241022,111900,530537750,23100,23000,23100,23000,45
|
|
20241022,111800,529502650,23000,23000,23000,23000,149
|
|
20241022,111700,526075650,23050,23050,23050,23050,1
|
|
20241022,111600,526052600,23100,23100,23100,23100,1
|
|
20241022,111500,526029500,23100,23100,23100,23100,0
|
|
20241022,111400,526029500,23100,23100,23100,23100,10
|
|
20241022,111300,525798500,23100,23100,23100,23100,0
|
|
20241022,111200,525798500,23100,23100,23100,23100,1
|
|
20241022,111100,525775400,23100,23100,23100,23100,0
|
|
20241022,111000,525775400,23100,23100,23100,23100,1
|
|
20241022,110900,525752300,23000,23050,23050,23000,26
|
|
20241022,110800,525153550,23100,23100,23100,23100,0
|
|
20241022,110700,525153550,23100,23100,23100,23100,1
|
|
20241022,110600,525130450,23050,23050,23050,23050,10
|
|
20241022,110500,524899950,23100,23100,23100,23100,0
|
|
20241022,110400,524899950,23100,23100,23100,23100,0
|
|
20241022,110300,524899950,23100,23100,23100,23100,20
|
|
20241022,110200,524437950,23100,23050,23100,23000,53
|
|
20241022,110100,523217850,23100,23100,23100,23100,31
|
|
20241022,110000,522501750,23050,23050,23050,23050,0
|
|
20241022,105900,522501750,23050,23050,23050,23050,0
|
|
20241022,105800,522501750,23050,23050,23050,23050,0
|
|
20241022,105700,522501750,23050,23050,23050,23050,10
|
|
20241022,105600,522271250,23000,23000,23000,23000,0
|
|
20241022,105500,522271250,23000,23000,23000,23000,0
|
|
20241022,105400,522271250,23000,22950,23000,22950,484
|
|
20241022,105300,511162150,23000,23000,23000,23000,42
|
|
20241022,105200,510196150,23000,23000,23000,23000,0
|
|
20241022,105100,510196150,23000,23000,23000,23000,366
|
|
20241022,105000,501778150,23000,23000,23000,23000,1
|
|
20241022,104900,501755150,23050,23050,23050,23050,1
|
|
20241022,104800,501732100,23050,23050,23050,23050,12
|
|
20241022,104700,501455500,23050,23050,23050,23050,0
|
|
20241022,104600,501455500,23050,23050,23050,23050,1
|
|
20241022,104500,501432450,23050,23050,23050,23050,2
|
|
20241022,104400,501386350,23050,23050,23050,23050,27
|
|
20241022,104300,500764000,23100,23100,23100,23100,1
|
|
20241022,104200,500740900,23050,23100,23100,23050,30
|
|
20241022,104100,500049150,23100,23100,23100,23100,0
|
|
20241022,104000,500049150,23100,23100,23100,23100,1
|
|
20241022,103900,500026050,23050,23050,23050,23050,0
|
|
20241022,103800,500026050,23050,23050,23050,23050,0
|
|
20241022,103700,500026050,23050,23050,23050,23050,0
|
|
20241022,103600,500026050,23050,23050,23050,23050,1
|
|
20241022,103500,500003000,23100,23100,23100,23100,0
|
|
20241022,103400,500003000,23100,23100,23100,23100,0
|
|
20241022,103300,500003000,23100,23100,23100,23100,0
|
|
20241022,103200,500003000,23100,23100,23100,23100,1
|
|
20241022,103100,499979900,23100,23100,23100,23100,0
|
|
20241022,103000,499979900,23100,23100,23100,23100,10
|
|
20241022,102900,499748900,23150,23150,23150,23150,0
|
|
20241022,102800,499748900,23150,23150,23150,23150,0
|
|
20241022,102700,499748900,23150,23150,23150,23150,0
|
|
20241022,102600,499748900,23150,23100,23150,23100,130
|
|
20241022,102500,496740650,23000,23000,23000,23000,0
|
|
20241022,102400,496740650,23000,23000,23000,23000,0
|
|
20241022,102300,496740650,23000,23000,23000,23000,0
|
|
20241022,102200,496740650,23000,23000,23000,23000,0
|
|
20241022,102100,496740650,23000,23000,23000,23000,0
|
|
20241022,102000,496740650,23000,23000,23000,23000,0
|
|
20241022,101900,496740650,23000,23000,23000,23000,470
|
|
20241022,101800,485930650,23000,23000,23000,23000,100
|
|
20241022,101700,483630650,23050,23050,23050,23000,25
|
|
20241022,101600,483055050,23000,23000,23000,23000,371
|
|
20241022,101500,474522050,23050,23050,23050,23050,5
|
|
20241022,101400,474406800,23000,22950,23000,22950,308
|
|
20241022,101300,467330300,22950,22950,22950,22950,115
|
|
20241022,101200,464691050,23000,23000,23000,23000,291
|
|
20241022,101100,457998050,23000,23000,23000,23000,0
|
|
20241022,101000,457998050,23000,23000,23000,23000,221
|
|
20241022,100900,452915050,22950,23000,23000,22950,163
|
|
20241022,100800,449173600,22950,22950,22950,22950,0
|
|
20241022,100700,449173600,22950,23050,23050,22950,103
|
|
20241022,100600,446807900,23050,23050,23050,23050,1
|
|
20241022,100500,446784850,22950,22950,22950,22950,0
|
|
20241022,100400,446784850,22950,23000,23050,22950,107
|
|
20241022,100300,444327650,22950,22950,22950,22950,0
|
|
20241022,100200,444327650,22950,22950,22950,22950,0
|
|
20241022,100100,444327650,22950,22950,22950,22950,10
|
|
20241022,100000,444098150,22950,22950,22950,22950,0
|
|
20241022,095900,444098150,22950,22950,22950,22950,4
|
|
20241022,095800,444006350,23050,23050,23050,23050,0
|
|
20241022,095700,444006350,23050,22950,23050,22950,12
|
|
20241022,095600,443729950,23050,22900,23050,22900,249
|
|
20241022,095500,438017100,23000,22900,23000,22900,169
|
|
20241022,095400,434146450,22950,23000,23000,22950,181
|
|
20241022,095300,429991950,23050,23050,23050,22900,1205
|
|
20241022,095200,402291800,23050,23100,23100,23050,191
|
|
20241022,095100,397887200,23100,23100,23100,23100,159
|
|
20241022,095000,394214300,23050,23100,23100,23050,3
|
|
20241022,094900,394145050,23100,23100,23100,23100,2
|
|
20241022,094800,394098850,23050,23100,23100,23050,149
|
|
20241022,094700,390663950,23100,23050,23100,23050,18
|
|
20241022,094600,390248650,23050,23050,23050,23050,423
|
|
20241022,094500,380498500,23100,23100,23100,23100,152
|
|
20241022,094400,376987300,23100,23150,23150,23100,214
|
|
20241022,094300,372043200,23200,23150,23200,23150,24
|
|
20241022,094200,371487550,23150,23150,23150,23150,0
|
|
20241022,094100,371487550,23150,23150,23150,23150,1023
|
|
20241022,094000,347805100,23200,23200,23200,23200,733
|
|
20241022,093900,330799500,23200,23200,23200,23200,400
|
|
20241022,093800,321519500,23200,23200,23200,23200,0
|
|
20241022,093700,321519500,23200,23200,23200,23200,2
|
|
20241022,093600,321473100,23250,23300,23300,23250,143
|
|
20241022,093500,318148050,23250,23250,23250,23250,566
|
|
20241022,093400,304988550,23350,23350,23350,23350,2
|
|
20241022,093300,304941850,23350,23350,23350,23350,0
|
|
20241022,093200,304941850,23350,23250,23350,23250,152
|
|
20241022,093100,301407750,23350,23350,23350,23350,3
|
|
20241022,093000,301337700,23300,23300,23300,23300,5
|
|
20241022,092900,301221200,23300,23300,23300,23300,92
|
|
20241022,092800,299077600,23350,23350,23350,23350,10
|
|
20241022,092700,298844100,23350,23350,23350,23350,4
|
|
20241022,092600,298750700,23350,23350,23350,23350,0
|
|
20241022,092500,298750700,23350,23350,23350,23350,0
|
|
20241022,092400,298750700,23350,23350,23350,23350,0
|
|
20241022,092300,298750700,23350,23300,23350,23300,25
|
|
20241022,092200,298168150,23350,23350,23350,23350,0
|
|
20241022,092100,298168150,23350,23350,23350,23350,6
|
|
20241022,092000,298028050,23300,23300,23300,23300,194
|
|
20241022,091900,293507850,23300,23300,23300,23300,27
|
|
20241022,091800,292878750,23300,23350,23350,23300,63
|
|
20241022,091700,291410600,23350,23450,23450,23350,6364
|
|
20241022,091600,142505350,23550,23450,23550,23450,1080
|
|
20241022,091500,117167350,23500,23500,23500,23500,0
|
|
20241022,091400,117167350,23500,23450,23500,23450,186
|
|
20241022,091300,112804900,23550,23550,23550,23450,6
|
|
20241022,091200,112663800,23550,23550,23550,23550,1
|
|
20241022,091100,112640250,23600,23500,23600,23450,229
|
|
20241022,091000,107261350,23500,23600,23600,23500,30
|
|
20241022,090900,106556150,23600,23550,23600,23500,1563
|
|
20241022,090800,69819200,23500,23500,23500,23500,60
|
|
20241022,090700,68409200,23500,23650,23650,23500,140
|
|
20241022,090600,65103150,23650,23800,23800,23500,2502
|
|
20241022,090500,6151600,23800,23700,23800,23700,32
|
|
20241022,090400,5391350,23650,23700,23700,23650,23
|
|
20241022,090300,4847350,23700,23700,23700,23700,5
|
|
20241022,090200,4728850,23700,23650,23700,23650,45
|
|
20241022,090100,3664550,23650,23650,23650,23650,113
|
|
20241022,090000,992100,23650,23650,23650,23650,30
|