730 lines
37 KiB
CSV
730 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,210700,435814750,22800,22800,22800,22800,863
|
|
20241023,210600,435814750,22800,22800,22800,22800,0
|
|
20241023,210500,435814750,22800,22800,22800,22800,0
|
|
20241023,210400,435814750,22800,22800,22800,22800,0
|
|
20241023,210300,435814750,22800,22800,22800,22800,0
|
|
20241023,210200,435814750,22800,22800,22800,22800,0
|
|
20241023,210100,435814750,22800,22800,22800,22800,0
|
|
20241023,210000,435814750,22800,22800,22800,22800,0
|
|
20241023,205900,435814750,22800,22800,22800,22800,0
|
|
20241023,205800,435814750,22800,22800,22800,22800,0
|
|
20241023,205700,435814750,22800,22800,22800,22800,0
|
|
20241023,205600,435814750,22800,22800,22800,22800,0
|
|
20241023,205500,435814750,22800,22800,22800,22800,0
|
|
20241023,205400,435814750,22800,22800,22800,22800,0
|
|
20241023,205300,435814750,22800,22800,22800,22800,0
|
|
20241023,205200,435814750,22800,22800,22800,22800,0
|
|
20241023,205100,435814750,22800,22800,22800,22800,0
|
|
20241023,205000,435814750,22800,22800,22800,22800,0
|
|
20241023,204900,435814750,22800,22800,22800,22800,0
|
|
20241023,204800,435814750,22800,22800,22800,22800,0
|
|
20241023,204700,435814750,22800,22800,22800,22800,0
|
|
20241023,204600,435814750,22800,22800,22800,22800,0
|
|
20241023,204500,435814750,22800,22800,22800,22800,0
|
|
20241023,204400,435814750,22800,22800,22800,22800,0
|
|
20241023,204300,435814750,22800,22800,22800,22800,0
|
|
20241023,204200,435814750,22800,22800,22800,22800,0
|
|
20241023,204100,435814750,22800,22800,22800,22800,0
|
|
20241023,204000,435814750,22800,22800,22800,22800,0
|
|
20241023,203900,435814750,22800,22800,22800,22800,0
|
|
20241023,203800,435814750,22800,22800,22800,22800,0
|
|
20241023,203700,435814750,22800,22800,22800,22800,863
|
|
20241023,203600,435814750,22800,22800,22800,22800,0
|
|
20241023,203500,435814750,22800,22800,22800,22800,0
|
|
20241023,203400,435814750,22800,22800,22800,22800,0
|
|
20241023,203300,435814750,22800,22800,22800,22800,0
|
|
20241023,203200,435814750,22800,22800,22800,22800,0
|
|
20241023,203100,435814750,22800,22800,22800,22800,0
|
|
20241023,203000,435814750,22800,22800,22800,22800,0
|
|
20241023,202900,435814750,22800,22800,22800,22800,0
|
|
20241023,202800,435814750,22800,22800,22800,22800,0
|
|
20241023,202700,435814750,22800,22800,22800,22800,0
|
|
20241023,202600,435814750,22800,22800,22800,22800,0
|
|
20241023,202500,435814750,22800,22800,22800,22800,0
|
|
20241023,202400,435814750,22800,22800,22800,22800,0
|
|
20241023,202300,435814750,22800,22800,22800,22800,0
|
|
20241023,202200,435814750,22800,22800,22800,22800,0
|
|
20241023,202100,435814750,22800,22800,22800,22800,0
|
|
20241023,202000,435814750,22800,22800,22800,22800,0
|
|
20241023,201900,435814750,22800,22800,22800,22800,0
|
|
20241023,201800,435814750,22800,22800,22800,22800,0
|
|
20241023,201700,435814750,22800,22800,22800,22800,0
|
|
20241023,201600,435814750,22800,22800,22800,22800,0
|
|
20241023,201500,435814750,22800,22800,22800,22800,0
|
|
20241023,201400,435814750,22800,22800,22800,22800,0
|
|
20241023,201300,435814750,22800,22800,22800,22800,0
|
|
20241023,201200,435814750,22800,22800,22800,22800,0
|
|
20241023,201100,435814750,22800,22800,22800,22800,0
|
|
20241023,201000,435814750,22800,22800,22800,22800,0
|
|
20241023,200900,435814750,22800,22800,22800,22800,0
|
|
20241023,200800,435814750,22800,22800,22800,22800,0
|
|
20241023,200700,435814750,22800,22800,22800,22800,863
|
|
20241023,200600,435814750,22800,22800,22800,22800,0
|
|
20241023,200500,435814750,22800,22800,22800,22800,0
|
|
20241023,200400,435814750,22800,22800,22800,22800,0
|
|
20241023,200300,435814750,22800,22800,22800,22800,0
|
|
20241023,200200,435814750,22800,22800,22800,22800,0
|
|
20241023,200100,435814750,22800,22800,22800,22800,0
|
|
20241023,200000,435814750,22800,22800,22800,22800,0
|
|
20241023,195900,435814750,22800,22800,22800,22800,0
|
|
20241023,195800,435814750,22800,22800,22800,22800,0
|
|
20241023,195700,435814750,22800,22800,22800,22800,0
|
|
20241023,195600,435814750,22800,22800,22800,22800,0
|
|
20241023,195500,435814750,22800,22800,22800,22800,0
|
|
20241023,195400,435814750,22800,22800,22800,22800,0
|
|
20241023,195300,435814750,22800,22800,22800,22800,0
|
|
20241023,195200,435814750,22800,22800,22800,22800,0
|
|
20241023,195100,435814750,22800,22800,22800,22800,0
|
|
20241023,195000,435814750,22800,22800,22800,22800,0
|
|
20241023,194900,435814750,22800,22800,22800,22800,0
|
|
20241023,194800,435814750,22800,22800,22800,22800,0
|
|
20241023,194700,435814750,22800,22800,22800,22800,0
|
|
20241023,194600,435814750,22800,22800,22800,22800,0
|
|
20241023,194500,435814750,22800,22800,22800,22800,0
|
|
20241023,194400,435814750,22800,22800,22800,22800,0
|
|
20241023,194300,435814750,22800,22800,22800,22800,0
|
|
20241023,194200,435814750,22800,22800,22800,22800,0
|
|
20241023,194100,435814750,22800,22800,22800,22800,0
|
|
20241023,194000,435814750,22800,22800,22800,22800,0
|
|
20241023,193900,435814750,22800,22800,22800,22800,0
|
|
20241023,193800,435814750,22800,22800,22800,22800,0
|
|
20241023,193700,435814750,22800,22800,22800,22800,863
|
|
20241023,193600,435814750,22800,22800,22800,22800,0
|
|
20241023,193500,435814750,22800,22800,22800,22800,0
|
|
20241023,193400,435814750,22800,22800,22800,22800,0
|
|
20241023,193300,435814750,22800,22800,22800,22800,0
|
|
20241023,193200,435814750,22800,22800,22800,22800,0
|
|
20241023,193100,435814750,22800,22800,22800,22800,0
|
|
20241023,193000,435814750,22800,22800,22800,22800,0
|
|
20241023,192900,435814750,22800,22800,22800,22800,0
|
|
20241023,192800,435814750,22800,22800,22800,22800,0
|
|
20241023,192700,435814750,22800,22800,22800,22800,0
|
|
20241023,192600,435814750,22800,22800,22800,22800,0
|
|
20241023,192500,435814750,22800,22800,22800,22800,0
|
|
20241023,192400,435814750,22800,22800,22800,22800,0
|
|
20241023,192300,435814750,22800,22800,22800,22800,0
|
|
20241023,192200,435814750,22800,22800,22800,22800,0
|
|
20241023,192100,435814750,22800,22800,22800,22800,0
|
|
20241023,192000,435814750,22800,22800,22800,22800,0
|
|
20241023,191900,435814750,22800,22800,22800,22800,0
|
|
20241023,191800,435814750,22800,22800,22800,22800,0
|
|
20241023,191700,435814750,22800,22800,22800,22800,0
|
|
20241023,191600,435814750,22800,22800,22800,22800,0
|
|
20241023,191500,435814750,22800,22800,22800,22800,0
|
|
20241023,191400,435814750,22800,22800,22800,22800,0
|
|
20241023,191300,435814750,22800,22800,22800,22800,0
|
|
20241023,191200,435814750,22800,22800,22800,22800,0
|
|
20241023,191100,435814750,22800,22800,22800,22800,0
|
|
20241023,191000,435814750,22800,22800,22800,22800,0
|
|
20241023,190900,435814750,22800,22800,22800,22800,0
|
|
20241023,190800,435814750,22800,22800,22800,22800,0
|
|
20241023,190700,435814750,22800,22800,22800,22800,863
|
|
20241023,190600,435814750,22800,22800,22800,22800,0
|
|
20241023,190500,435814750,22800,22800,22800,22800,0
|
|
20241023,190400,435814750,22800,22800,22800,22800,0
|
|
20241023,190300,435814750,22800,22800,22800,22800,0
|
|
20241023,190200,435814750,22800,22800,22800,22800,0
|
|
20241023,190100,435814750,22800,22800,22800,22800,0
|
|
20241023,190000,435814750,22800,22800,22800,22800,0
|
|
20241023,185900,435814750,22800,22800,22800,22800,0
|
|
20241023,185800,435814750,22800,22800,22800,22800,0
|
|
20241023,185700,435814750,22800,22800,22800,22800,0
|
|
20241023,185600,435814750,22800,22800,22800,22800,0
|
|
20241023,185500,435814750,22800,22800,22800,22800,0
|
|
20241023,185400,435814750,22800,22800,22800,22800,0
|
|
20241023,185300,435814750,22800,22800,22800,22800,0
|
|
20241023,185200,435814750,22800,22800,22800,22800,0
|
|
20241023,185100,435814750,22800,22800,22800,22800,0
|
|
20241023,185000,435814750,22800,22800,22800,22800,0
|
|
20241023,184900,435814750,22800,22800,22800,22800,0
|
|
20241023,184800,435814750,22800,22800,22800,22800,0
|
|
20241023,184700,435814750,22800,22800,22800,22800,0
|
|
20241023,184600,435814750,22800,22800,22800,22800,0
|
|
20241023,184500,435814750,22800,22800,22800,22800,0
|
|
20241023,184400,435814750,22800,22800,22800,22800,0
|
|
20241023,184300,435814750,22800,22800,22800,22800,0
|
|
20241023,184200,435814750,22800,22800,22800,22800,0
|
|
20241023,184100,435814750,22800,22800,22800,22800,0
|
|
20241023,184000,435814750,22800,22800,22800,22800,0
|
|
20241023,183900,435814750,22800,22800,22800,22800,0
|
|
20241023,183800,435814750,22800,22800,22800,22800,0
|
|
20241023,183700,435814750,22800,22800,22800,22800,863
|
|
20241023,183600,435814750,22800,22800,22800,22800,0
|
|
20241023,183500,435814750,22800,22800,22800,22800,0
|
|
20241023,183400,435814750,22800,22800,22800,22800,0
|
|
20241023,183300,435814750,22800,22800,22800,22800,0
|
|
20241023,183200,435814750,22800,22800,22800,22800,0
|
|
20241023,183100,435814750,22800,22800,22800,22800,0
|
|
20241023,183000,435814750,22800,22800,22800,22800,0
|
|
20241023,182900,435814750,22800,22800,22800,22800,0
|
|
20241023,182800,435814750,22800,22800,22800,22800,0
|
|
20241023,182700,435814750,22800,22800,22800,22800,0
|
|
20241023,182600,435814750,22800,22800,22800,22800,0
|
|
20241023,182500,435814750,22800,22800,22800,22800,0
|
|
20241023,182400,435814750,22800,22800,22800,22800,0
|
|
20241023,182300,435814750,22800,22800,22800,22800,0
|
|
20241023,182200,435814750,22800,22800,22800,22800,0
|
|
20241023,182100,435814750,22800,22800,22800,22800,0
|
|
20241023,182000,435814750,22800,22800,22800,22800,0
|
|
20241023,181900,435814750,22800,22800,22800,22800,0
|
|
20241023,181800,435814750,22800,22800,22800,22800,0
|
|
20241023,181700,435814750,22800,22800,22800,22800,0
|
|
20241023,181600,435814750,22800,22800,22800,22800,0
|
|
20241023,181500,435814750,22800,22800,22800,22800,0
|
|
20241023,181400,435814750,22800,22800,22800,22800,0
|
|
20241023,181300,435814750,22800,22800,22800,22800,0
|
|
20241023,181200,435814750,22800,22800,22800,22800,0
|
|
20241023,181100,435814750,22800,22800,22800,22800,0
|
|
20241023,181000,435814750,22800,22800,22800,22800,0
|
|
20241023,180900,435814750,22800,22800,22800,22800,0
|
|
20241023,180800,435814750,22800,22800,22800,22800,0
|
|
20241023,180700,435814750,22800,22800,22800,22800,863
|
|
20241023,180600,435814750,22800,22800,22800,22800,0
|
|
20241023,180500,435814750,22800,22800,22800,22800,0
|
|
20241023,180400,435814750,22800,22800,22800,22800,0
|
|
20241023,180300,435814750,22800,22800,22800,22800,0
|
|
20241023,180200,435814750,22800,22800,22800,22800,0
|
|
20241023,180100,435814750,22800,22800,22800,22800,0
|
|
20241023,180000,435814750,22800,22800,22800,22800,0
|
|
20241023,175900,435814750,22800,22800,22800,22800,0
|
|
20241023,175800,435814750,22800,22800,22800,22800,0
|
|
20241023,175700,435814750,22800,22800,22800,22800,0
|
|
20241023,175600,435814750,22800,22800,22800,22800,0
|
|
20241023,175500,435814750,22800,22800,22800,22800,0
|
|
20241023,175400,435814750,22800,22800,22800,22800,0
|
|
20241023,175300,435814750,22800,22800,22800,22800,0
|
|
20241023,175200,435814750,22800,22800,22800,22800,0
|
|
20241023,175100,435814750,22800,22800,22800,22800,0
|
|
20241023,175000,435814750,22800,22800,22800,22800,0
|
|
20241023,174900,435814750,22800,22800,22800,22800,0
|
|
20241023,174800,435814750,22800,22800,22800,22800,0
|
|
20241023,174700,435814750,22800,22800,22800,22800,0
|
|
20241023,174600,435814750,22800,22800,22800,22800,0
|
|
20241023,174500,435814750,22800,22800,22800,22800,0
|
|
20241023,174400,435814750,22800,22800,22800,22800,0
|
|
20241023,174300,435814750,22800,22800,22800,22800,0
|
|
20241023,174200,435814750,22800,22800,22800,22800,0
|
|
20241023,174100,435814750,22800,22800,22800,22800,0
|
|
20241023,174000,435814750,22800,22800,22800,22800,0
|
|
20241023,173900,435814750,22800,22800,22800,22800,0
|
|
20241023,173800,435814750,22800,22800,22800,22800,0
|
|
20241023,173700,435814750,22800,22800,22800,22800,863
|
|
20241023,173600,435814750,22800,22800,22800,22800,0
|
|
20241023,173500,435814750,22800,22800,22800,22800,0
|
|
20241023,173400,435814750,22800,22800,22800,22800,0
|
|
20241023,173300,435814750,22800,22800,22800,22800,0
|
|
20241023,173200,435814750,22800,22800,22800,22800,0
|
|
20241023,173100,435814750,22800,22800,22800,22800,0
|
|
20241023,173000,435814750,22800,22800,22800,22800,0
|
|
20241023,172900,435814750,22800,22800,22800,22800,0
|
|
20241023,172800,435814750,22800,22800,22800,22800,0
|
|
20241023,172700,435814750,22800,22800,22800,22800,0
|
|
20241023,172600,435814750,22800,22800,22800,22800,0
|
|
20241023,172500,435814750,22800,22800,22800,22800,0
|
|
20241023,172400,435814750,22800,22800,22800,22800,0
|
|
20241023,172300,435814750,22800,22800,22800,22800,0
|
|
20241023,172200,435814750,22800,22800,22800,22800,0
|
|
20241023,172100,435814750,22800,22800,22800,22800,0
|
|
20241023,172000,435814750,22800,22800,22800,22800,0
|
|
20241023,171900,435814750,22800,22800,22800,22800,0
|
|
20241023,171800,435814750,22800,22800,22800,22800,0
|
|
20241023,171700,435814750,22800,22800,22800,22800,0
|
|
20241023,171600,435814750,22800,22800,22800,22800,0
|
|
20241023,171500,435814750,22800,22800,22800,22800,0
|
|
20241023,171400,435814750,22800,22800,22800,22800,0
|
|
20241023,171300,435814750,22800,22800,22800,22800,0
|
|
20241023,171200,435814750,22800,22800,22800,22800,0
|
|
20241023,171100,435814750,22800,22800,22800,22800,0
|
|
20241023,171000,435814750,22800,22800,22800,22800,0
|
|
20241023,170900,435814750,22800,22800,22800,22800,0
|
|
20241023,170800,435814750,22800,22800,22800,22800,0
|
|
20241023,170700,435814750,22800,22800,22800,22800,863
|
|
20241023,170600,435814750,22800,22800,22800,22800,0
|
|
20241023,170500,435814750,22800,22800,22800,22800,0
|
|
20241023,170400,435814750,22800,22800,22800,22800,0
|
|
20241023,170300,435814750,22800,22800,22800,22800,0
|
|
20241023,170200,435814750,22800,22800,22800,22800,0
|
|
20241023,170100,435814750,22800,22800,22800,22800,0
|
|
20241023,170000,435814750,22800,22800,22800,22800,0
|
|
20241023,165900,435814750,22800,22800,22800,22800,0
|
|
20241023,165800,435814750,22800,22800,22800,22800,0
|
|
20241023,165700,435814750,22800,22800,22800,22800,0
|
|
20241023,165600,435814750,22800,22800,22800,22800,0
|
|
20241023,165500,435814750,22800,22800,22800,22800,0
|
|
20241023,165400,435814750,22800,22800,22800,22800,0
|
|
20241023,165300,435814750,22800,22800,22800,22800,0
|
|
20241023,165200,435814750,22800,22800,22800,22800,0
|
|
20241023,165100,435814750,22800,22800,22800,22800,0
|
|
20241023,165000,435814750,22800,22800,22800,22800,0
|
|
20241023,164900,435814750,22800,22800,22800,22800,0
|
|
20241023,164800,435814750,22800,22800,22800,22800,0
|
|
20241023,164700,435814750,22800,22800,22800,22800,0
|
|
20241023,164600,435814750,22800,22800,22800,22800,0
|
|
20241023,164500,435814750,22800,22800,22800,22800,0
|
|
20241023,164400,435814750,22800,22800,22800,22800,0
|
|
20241023,164300,435814750,22800,22800,22800,22800,0
|
|
20241023,164200,435814750,22800,22800,22800,22800,0
|
|
20241023,164100,435814750,22800,22800,22800,22800,0
|
|
20241023,164000,435814750,22800,22800,22800,22800,0
|
|
20241023,163900,435814750,22800,22800,22800,22800,0
|
|
20241023,163800,435814750,22800,22800,22800,22800,0
|
|
20241023,163700,435814750,22800,22800,22800,22800,863
|
|
20241023,163600,435814750,22800,22800,22800,22800,0
|
|
20241023,163500,435814750,22800,22800,22800,22800,0
|
|
20241023,163400,435814750,22800,22800,22800,22800,0
|
|
20241023,163300,435814750,22800,22800,22800,22800,0
|
|
20241023,163200,435814750,22800,22800,22800,22800,0
|
|
20241023,163100,435814750,22800,22800,22800,22800,0
|
|
20241023,163000,435814750,22800,22800,22800,22800,0
|
|
20241023,162900,435814750,22800,22800,22800,22800,0
|
|
20241023,162800,435814750,22800,22800,22800,22800,0
|
|
20241023,162700,435814750,22800,22800,22800,22800,0
|
|
20241023,162600,435814750,22800,22800,22800,22800,0
|
|
20241023,162500,435814750,22800,22800,22800,22800,0
|
|
20241023,162400,435814750,22800,22800,22800,22800,0
|
|
20241023,162300,435814750,22800,22800,22800,22800,0
|
|
20241023,162200,435814750,22800,22800,22800,22800,0
|
|
20241023,162100,435814750,22800,22800,22800,22800,0
|
|
20241023,162000,435814750,22800,22800,22800,22800,0
|
|
20241023,161900,435814750,22800,22800,22800,22800,0
|
|
20241023,161800,435814750,22800,22800,22800,22800,0
|
|
20241023,161700,435814750,22800,22800,22800,22800,0
|
|
20241023,161600,435814750,22800,22800,22800,22800,0
|
|
20241023,161500,435814750,22800,22800,22800,22800,0
|
|
20241023,161400,435814750,22800,22800,22800,22800,0
|
|
20241023,161300,435814750,22800,22800,22800,22800,0
|
|
20241023,161200,435814750,22800,22800,22800,22800,0
|
|
20241023,161100,435814750,22800,22800,22800,22800,0
|
|
20241023,161000,435814750,22800,22800,22800,22800,0
|
|
20241023,160900,435814750,22800,22800,22800,22800,0
|
|
20241023,160800,435814750,22800,22800,22800,22800,0
|
|
20241023,160700,435814750,22800,22800,22800,22800,863
|
|
20241023,160600,435814750,22800,22800,22800,22800,0
|
|
20241023,160500,435814750,22800,22800,22800,22800,0
|
|
20241023,160400,435814750,22800,22800,22800,22800,0
|
|
20241023,160300,435814750,22800,22800,22800,22800,0
|
|
20241023,160200,435814750,22800,22800,22800,22800,0
|
|
20241023,160100,435814750,22800,22800,22800,22800,0
|
|
20241023,160000,435814750,22800,22800,22800,22800,0
|
|
20241023,155900,435814750,22800,22800,22800,22800,0
|
|
20241023,155800,435814750,22800,22800,22800,22800,0
|
|
20241023,155700,435814750,22800,22800,22800,22800,0
|
|
20241023,155600,435814750,22800,22800,22800,22800,0
|
|
20241023,155500,435814750,22800,22800,22800,22800,0
|
|
20241023,155400,435814750,22800,22800,22800,22800,0
|
|
20241023,155300,435814750,22800,22800,22800,22800,0
|
|
20241023,155200,435814750,22800,22800,22800,22800,0
|
|
20241023,155100,435814750,22800,22800,22800,22800,0
|
|
20241023,155000,435814750,22800,22800,22800,22800,0
|
|
20241023,154900,435814750,22800,22800,22800,22800,0
|
|
20241023,154800,435814750,22800,22800,22800,22800,0
|
|
20241023,154700,435814750,22800,22800,22800,22800,0
|
|
20241023,154600,435814750,22800,22800,22800,22800,0
|
|
20241023,154500,435814750,22800,22800,22800,22800,0
|
|
20241023,154400,435814750,22800,22800,22800,22800,0
|
|
20241023,154300,435814750,22800,22800,22800,22800,0
|
|
20241023,154200,435814750,22800,22800,22800,22800,0
|
|
20241023,154100,435814750,22800,22800,22800,22800,0
|
|
20241023,154000,435814750,22800,22800,22800,22800,0
|
|
20241023,153900,435814750,22800,22800,22800,22800,0
|
|
20241023,153800,435814750,22800,22800,22800,22800,0
|
|
20241023,153700,435814750,22800,22800,22800,22800,863
|
|
20241023,153600,435814750,22800,22800,22800,22800,0
|
|
20241023,153500,435814750,22800,22800,22800,22800,0
|
|
20241023,153400,435814750,22800,22800,22800,22800,0
|
|
20241023,153300,435814750,22800,22800,22800,22800,0
|
|
20241023,153200,435814750,22800,22800,22800,22800,0
|
|
20241023,153100,435814750,22800,22800,22800,22800,0
|
|
20241023,153000,435814750,22800,22800,22800,22800,863
|
|
20241023,152900,416138350,22950,22950,22950,22950,0
|
|
20241023,152800,416138350,22950,22950,22950,22950,0
|
|
20241023,152700,416138350,22950,22950,22950,22950,0
|
|
20241023,152600,416138350,22950,22950,22950,22950,0
|
|
20241023,152500,416138350,22950,22950,22950,22950,0
|
|
20241023,152400,416138350,22950,22950,22950,22950,0
|
|
20241023,152300,416138350,22950,22950,22950,22950,0
|
|
20241023,152200,416138350,22950,22950,22950,22950,0
|
|
20241023,152100,416138350,22950,22950,22950,22950,0
|
|
20241023,152000,416138350,22950,22950,22950,22950,0
|
|
20241023,151900,416138350,22950,22800,22950,22800,84
|
|
20241023,151800,414214000,22800,22850,22850,22800,437
|
|
20241023,151700,404233700,23000,23000,23000,23000,0
|
|
20241023,151600,404233700,23000,22850,23000,22850,901
|
|
20241023,151500,383645700,22850,22850,22850,22850,1
|
|
20241023,151400,383622850,22850,22850,22850,22850,0
|
|
20241023,151300,383622850,22850,22850,22850,22850,0
|
|
20241023,151200,383622850,22850,22900,22900,22850,253
|
|
20241023,151100,377839850,22850,22850,22850,22850,0
|
|
20241023,151000,377839850,22850,22850,22850,22850,1
|
|
20241023,150900,377817000,22850,22850,22850,22850,10
|
|
20241023,150800,377588500,22850,22850,22850,22850,0
|
|
20241023,150700,377588500,22850,22850,22850,22850,0
|
|
20241023,150600,377588500,22850,22900,22900,22850,121
|
|
20241023,150500,374821500,23000,23000,23000,23000,0
|
|
20241023,150400,374821500,23000,23000,23000,23000,0
|
|
20241023,150300,374821500,23000,23000,23000,23000,0
|
|
20241023,150200,374821500,23000,23000,23000,23000,0
|
|
20241023,150100,374821500,23000,23000,23000,23000,0
|
|
20241023,150000,374821500,23000,22900,23000,22900,8
|
|
20241023,145900,374638200,22900,22900,22900,22900,0
|
|
20241023,145800,374638200,22900,22900,22900,22900,3
|
|
20241023,145700,374569500,22900,22900,22900,22900,0
|
|
20241023,145600,374569500,22900,22900,22900,22900,100
|
|
20241023,145500,372279500,22950,22950,22950,22950,0
|
|
20241023,145400,372279500,22950,22950,22950,22950,200
|
|
20241023,145300,367689500,22950,22900,22950,22900,11
|
|
20241023,145200,367437550,22900,22900,22900,22900,318
|
|
20241023,145100,360155350,22900,22900,22900,22900,90
|
|
20241023,145000,358094350,22900,22900,22900,22900,8
|
|
20241023,144900,357911150,22900,22900,22900,22900,73
|
|
20241023,144800,356239450,22900,22900,22900,22900,0
|
|
20241023,144700,356239450,22900,22900,22900,22900,100
|
|
20241023,144600,353949450,22850,22900,22900,22850,50
|
|
20241023,144500,352806050,23000,23000,23000,23000,0
|
|
20241023,144400,352806050,23000,23000,23000,23000,0
|
|
20241023,144300,352806050,23000,23000,23000,23000,0
|
|
20241023,144200,352806050,23000,23000,23000,23000,0
|
|
20241023,144100,352806050,23000,23000,23000,23000,0
|
|
20241023,144000,352806050,23000,23000,23000,23000,160
|
|
20241023,143900,349126050,23000,23000,23000,23000,0
|
|
20241023,143800,349126050,23000,23000,23000,23000,0
|
|
20241023,143700,349126050,23000,23000,23000,23000,0
|
|
20241023,143600,349126050,23000,23000,23000,23000,4
|
|
20241023,143500,349034050,23000,23000,23000,23000,0
|
|
20241023,143400,349034050,23000,23000,23000,23000,0
|
|
20241023,143300,349034050,23000,23000,23000,23000,0
|
|
20241023,143200,349034050,23000,23000,23000,23000,0
|
|
20241023,143100,349034050,23000,23000,23000,23000,1
|
|
20241023,143000,349011050,22950,22950,22950,22950,60
|
|
20241023,142900,347634050,22900,22900,22900,22900,125
|
|
20241023,142800,344771550,23000,23000,23000,23000,0
|
|
20241023,142700,344771550,23000,23000,23000,23000,0
|
|
20241023,142600,344771550,23000,23000,23000,23000,0
|
|
20241023,142500,344771550,23000,23000,23000,23000,0
|
|
20241023,142400,344771550,23000,23000,23000,23000,0
|
|
20241023,142300,344771550,23000,23000,23000,23000,0
|
|
20241023,142200,344771550,23000,23050,23050,23000,2
|
|
20241023,142100,344725500,23000,23000,23000,23000,222
|
|
20241023,142000,339619500,23000,23000,23000,23000,1
|
|
20241023,141900,339596500,22850,22850,22950,22850,585
|
|
20241023,141800,326172200,22850,22850,22850,22850,221
|
|
20241023,141700,321122350,22850,22850,22850,22850,0
|
|
20241023,141600,321122350,22850,22900,22900,22850,5
|
|
20241023,141500,321008000,22850,22850,22850,22850,0
|
|
20241023,141400,321008000,22850,22850,22850,22850,0
|
|
20241023,141300,321008000,22850,22850,22850,22850,0
|
|
20241023,141200,321008000,22850,22950,22950,22850,101
|
|
20241023,141100,318698550,22950,22950,22950,22950,0
|
|
20241023,141000,318698550,22950,22950,22950,22950,1
|
|
20241023,140900,318675600,22950,22950,22950,22950,0
|
|
20241023,140800,318675600,22950,22950,22950,22950,5
|
|
20241023,140700,318560850,22900,22950,22950,22900,103
|
|
20241023,140600,316200600,22950,22950,22950,22950,0
|
|
20241023,140500,316200600,22950,22950,22950,22950,0
|
|
20241023,140400,316200600,22950,22950,22950,22950,34
|
|
20241023,140300,315420300,22950,22900,22950,22900,186
|
|
20241023,140200,311152100,22900,22900,22900,22900,0
|
|
20241023,140100,311152100,22900,22900,22900,22900,20
|
|
20241023,140000,310694100,22900,22900,22900,22900,0
|
|
20241023,135900,310694100,22900,22900,22900,22900,0
|
|
20241023,135800,310694100,22900,22900,22900,22900,140
|
|
20241023,135700,307488100,22900,22900,22900,22900,0
|
|
20241023,135600,307488100,22900,22900,22900,22900,0
|
|
20241023,135500,307488100,22900,22900,22900,22900,0
|
|
20241023,135400,307488100,22900,22900,22900,22900,0
|
|
20241023,135300,307488100,22900,22900,22900,22900,0
|
|
20241023,135200,307488100,22900,22900,22900,22900,29
|
|
20241023,135100,306824000,22950,22950,22950,22950,0
|
|
20241023,135000,306824000,22950,22950,22950,22950,0
|
|
20241023,134900,306824000,22950,22950,22950,22950,0
|
|
20241023,134800,306824000,22950,22950,22950,22950,1
|
|
20241023,134700,306801050,22900,22900,22900,22900,155
|
|
20241023,134600,303251550,22900,22900,22900,22900,50
|
|
20241023,134500,302106550,22900,22900,22900,22900,0
|
|
20241023,134400,302106550,22900,22900,22900,22900,0
|
|
20241023,134300,302106550,22900,22900,22900,22900,0
|
|
20241023,134200,302106550,22900,22900,22900,22900,1
|
|
20241023,134100,302083650,23000,22950,23000,22950,262
|
|
20241023,134000,296070700,22950,22950,22950,22950,0
|
|
20241023,133900,296070700,22950,22950,22950,22950,0
|
|
20241023,133800,296070700,22950,22950,22950,22950,0
|
|
20241023,133700,296070700,22950,22950,22950,22950,0
|
|
20241023,133600,296070700,22950,22950,22950,22950,5
|
|
20241023,133500,295955950,22950,22950,22950,22950,3
|
|
20241023,133400,295887100,22950,22950,22950,22950,0
|
|
20241023,133300,295887100,22950,22950,22950,22950,0
|
|
20241023,133200,295887100,22950,22950,22950,22950,116
|
|
20241023,133100,293224900,22850,22850,22850,22850,0
|
|
20241023,133000,293224900,22850,22850,22850,22850,0
|
|
20241023,132900,293224900,22850,22850,22850,22850,0
|
|
20241023,132800,293224900,22850,22850,22850,22850,1
|
|
20241023,132700,293202050,22950,22900,22950,22900,98
|
|
20241023,132600,290957100,22900,22900,22900,22900,0
|
|
20241023,132500,290957100,22900,22900,22900,22900,0
|
|
20241023,132400,290957100,22900,22900,22900,22900,0
|
|
20241023,132300,290957100,22900,22900,22900,22900,0
|
|
20241023,132200,290957100,22900,22900,22900,22900,213
|
|
20241023,132100,286079400,22900,22900,22900,22900,0
|
|
20241023,132000,286079400,22900,22900,22900,22900,0
|
|
20241023,131900,286079400,22900,22900,22900,22900,0
|
|
20241023,131800,286079400,22900,22900,22900,22900,0
|
|
20241023,131700,286079400,22900,22900,22900,22900,0
|
|
20241023,131600,286079400,22900,22800,22900,22800,12
|
|
20241023,131500,285805650,22850,22850,22850,22850,1
|
|
20241023,131400,285782800,22850,22850,22850,22850,0
|
|
20241023,131300,285782800,22850,22850,22850,22850,0
|
|
20241023,131200,285782800,22850,22850,22850,22850,0
|
|
20241023,131100,285782800,22850,22850,22850,22850,88
|
|
20241023,131000,283772000,22850,22850,22850,22850,49
|
|
20241023,130900,282652350,22850,22850,22850,22850,1
|
|
20241023,130800,282629500,22800,22800,22800,22800,0
|
|
20241023,130700,282629500,22800,22800,22800,22800,0
|
|
20241023,130600,282629500,22800,22800,22800,22800,22
|
|
20241023,130500,282127900,22800,22800,22800,22800,0
|
|
20241023,130400,282127900,22800,22800,22800,22800,0
|
|
20241023,130300,282127900,22800,22800,22800,22800,0
|
|
20241023,130200,282127900,22800,22800,22800,22800,0
|
|
20241023,130100,282127900,22800,22800,22800,22800,1
|
|
20241023,130000,282105100,22800,22800,22800,22800,1
|
|
20241023,125900,282082300,22800,22800,22800,22800,0
|
|
20241023,125800,282082300,22800,22800,22800,22800,1
|
|
20241023,125700,282059500,22800,22800,22800,22800,0
|
|
20241023,125600,282059500,22800,22800,22800,22800,0
|
|
20241023,125500,282059500,22800,22800,22800,22800,0
|
|
20241023,125400,282059500,22800,22800,22800,22800,0
|
|
20241023,125300,282059500,22800,22800,22800,22800,0
|
|
20241023,125200,282059500,22800,22800,22800,22800,10
|
|
20241023,125100,281831500,22800,22800,22800,22800,0
|
|
20241023,125000,281831500,22800,22800,22800,22800,0
|
|
20241023,124900,281831500,22800,22800,22800,22800,96
|
|
20241023,124800,279642700,22800,22800,22800,22800,5
|
|
20241023,124700,279528700,22800,22800,22800,22800,0
|
|
20241023,124600,279528700,22800,22800,22800,22800,271
|
|
20241023,124500,273349900,22800,22800,22800,22800,0
|
|
20241023,124400,273349900,22800,22800,22800,22800,0
|
|
20241023,124300,273349900,22800,22800,22800,22800,0
|
|
20241023,124200,273349900,22800,22800,22800,22800,0
|
|
20241023,124100,273349900,22800,22800,22800,22800,0
|
|
20241023,124000,273349900,22800,22800,22800,22800,0
|
|
20241023,123900,273349900,22800,22800,22800,22800,178
|
|
20241023,123800,269291500,22800,22800,22800,22800,0
|
|
20241023,123700,269291500,22800,22800,22800,22800,0
|
|
20241023,123600,269291500,22800,22800,22800,22800,0
|
|
20241023,123500,269291500,22800,22800,22800,22800,132
|
|
20241023,123400,266281900,22800,22800,22800,22800,0
|
|
20241023,123300,266281900,22800,22800,22800,22800,350
|
|
20241023,123200,258301900,22850,22850,22850,22850,0
|
|
20241023,123100,258301900,22850,22850,22850,22850,0
|
|
20241023,123000,258301900,22850,22850,22850,22850,0
|
|
20241023,122900,258301900,22850,22850,22850,22850,17
|
|
20241023,122800,257913450,22800,22800,22800,22800,0
|
|
20241023,122700,257913450,22800,22800,22800,22800,17
|
|
20241023,122600,257525850,22800,22800,22800,22800,0
|
|
20241023,122500,257525850,22800,22800,22800,22800,30
|
|
20241023,122400,256841850,22850,22850,22850,22850,5
|
|
20241023,122300,256727600,22800,22800,22800,22800,0
|
|
20241023,122200,256727600,22800,22800,22800,22800,194
|
|
20241023,122100,252304400,22800,22800,22800,22800,0
|
|
20241023,122000,252304400,22800,22800,22800,22800,0
|
|
20241023,121900,252304400,22800,22800,22800,22800,50
|
|
20241023,121800,251164400,22850,22850,22850,22850,0
|
|
20241023,121700,251164400,22850,22850,22850,22850,0
|
|
20241023,121600,251164400,22850,22850,22850,22850,2
|
|
20241023,121500,251118700,22850,22850,22850,22850,0
|
|
20241023,121400,251118700,22850,22850,22850,22850,0
|
|
20241023,121300,251118700,22850,22850,22850,22850,1
|
|
20241023,121200,251095850,22800,22800,22800,22800,0
|
|
20241023,121100,251095850,22800,22800,22800,22800,0
|
|
20241023,121000,251095850,22800,22800,22800,22800,43
|
|
20241023,120900,250115450,22850,22850,22850,22850,10
|
|
20241023,120800,249886950,22800,22800,22800,22800,90
|
|
20241023,120700,247834950,22850,22850,22850,22850,0
|
|
20241023,120600,247834950,22850,22850,22850,22850,0
|
|
20241023,120500,247834950,22850,22850,22850,22850,0
|
|
20241023,120400,247834950,22850,22850,22850,22850,0
|
|
20241023,120300,247834950,22850,22850,22850,22850,14
|
|
20241023,120200,247515050,22850,22850,22850,22850,0
|
|
20241023,120100,247515050,22850,22850,22850,22850,0
|
|
20241023,120000,247515050,22850,22850,22850,22850,1
|
|
20241023,115900,247492200,22850,22850,22850,22850,0
|
|
20241023,115800,247492200,22850,22850,22850,22850,132
|
|
20241023,115700,244476000,22850,22900,22900,22850,210
|
|
20241023,115600,239677000,22850,22850,22850,22850,0
|
|
20241023,115500,239677000,22850,22850,22850,22850,1
|
|
20241023,115400,239654150,22900,22900,22900,22900,0
|
|
20241023,115300,239654150,22900,22900,22900,22900,0
|
|
20241023,115200,239654150,22900,22900,22900,22900,2
|
|
20241023,115100,239608350,22850,22850,22850,22850,0
|
|
20241023,115000,239608350,22850,22850,22850,22850,50
|
|
20241023,114900,238465850,22850,22850,22850,22850,0
|
|
20241023,114800,238465850,22850,22850,22850,22850,0
|
|
20241023,114700,238465850,22850,22850,22850,22850,0
|
|
20241023,114600,238465850,22850,22850,22850,22850,0
|
|
20241023,114500,238465850,22850,22850,22850,22850,0
|
|
20241023,114400,238465850,22850,22850,22850,22850,0
|
|
20241023,114300,238465850,22850,22850,22850,22850,123
|
|
20241023,114200,235655300,22850,22850,22850,22850,77
|
|
20241023,114100,233895850,22850,22850,22850,22850,0
|
|
20241023,114000,233895850,22850,22850,22850,22850,4
|
|
20241023,113900,233804450,22850,22900,22900,22850,2
|
|
20241023,113800,233758700,22900,22900,22900,22900,0
|
|
20241023,113700,233758700,22900,22900,22900,22900,0
|
|
20241023,113600,233758700,22900,22900,22900,22900,0
|
|
20241023,113500,233758700,22900,22900,22900,22900,3
|
|
20241023,113400,233690000,22850,22850,22850,22850,0
|
|
20241023,113300,233690000,22850,22850,22850,22850,100
|
|
20241023,113200,231405000,22850,22850,22850,22850,59
|
|
20241023,113100,230056850,22800,22800,22800,22800,218
|
|
20241023,113000,225086450,22750,22750,22750,22750,11
|
|
20241023,112900,224836200,22800,22800,22800,22800,0
|
|
20241023,112800,224836200,22800,22800,22800,22800,10
|
|
20241023,112700,224608200,22750,22750,22750,22750,0
|
|
20241023,112600,224608200,22750,22750,22750,22750,52
|
|
20241023,112500,223425200,22750,22750,22750,22750,0
|
|
20241023,112400,223425200,22750,22750,22750,22750,0
|
|
20241023,112300,223425200,22750,22750,22750,22750,0
|
|
20241023,112200,223425200,22750,22750,22750,22750,90
|
|
20241023,112100,221377700,22700,22700,22700,22700,0
|
|
20241023,112000,221377700,22700,22700,22700,22700,0
|
|
20241023,111900,221377700,22700,22700,22700,22700,0
|
|
20241023,111800,221377700,22700,22700,22700,22700,27
|
|
20241023,111700,220764800,22700,22700,22700,22700,0
|
|
20241023,111600,220764800,22700,22700,22700,22700,0
|
|
20241023,111500,220764800,22700,22700,22700,22700,20
|
|
20241023,111400,220310800,22700,22700,22700,22700,10
|
|
20241023,111300,220083800,22700,22700,22700,22700,1
|
|
20241023,111200,220061100,22700,22700,22700,22700,0
|
|
20241023,111100,220061100,22700,22700,22700,22700,0
|
|
20241023,111000,220061100,22700,22700,22700,22700,0
|
|
20241023,110900,220061100,22700,22700,22700,22700,100
|
|
20241023,110800,217791100,22750,22750,22750,22750,0
|
|
20241023,110700,217791100,22750,22750,22750,22750,0
|
|
20241023,110600,217791100,22750,22750,22750,22750,0
|
|
20241023,110500,217791100,22750,22750,22750,22750,0
|
|
20241023,110400,217791100,22750,22750,22750,22750,0
|
|
20241023,110300,217791100,22750,22750,22750,22750,0
|
|
20241023,110200,217791100,22750,22750,22750,22750,0
|
|
20241023,110100,217791100,22750,22750,22750,22750,0
|
|
20241023,110000,217791100,22750,22750,22750,22750,1
|
|
20241023,105900,217768350,22750,22750,22750,22750,72
|
|
20241023,105800,216130350,22700,22700,22700,22700,0
|
|
20241023,105700,216130350,22700,22700,22700,22700,1
|
|
20241023,105600,216107650,22800,22800,22800,22800,0
|
|
20241023,105500,216107650,22800,22750,22800,22750,4
|
|
20241023,105400,216016500,22800,22800,22800,22800,0
|
|
20241023,105300,216016500,22800,22750,22800,22750,2
|
|
20241023,105200,215970950,22800,22800,22800,22800,0
|
|
20241023,105100,215970950,22800,22750,22800,22700,15
|
|
20241023,105000,215629700,22800,22750,22800,22750,86
|
|
20241023,104900,213673100,22700,22700,22700,22700,0
|
|
20241023,104800,213673100,22700,22700,22700,22700,0
|
|
20241023,104700,213673100,22700,22700,22700,22700,0
|
|
20241023,104600,213673100,22700,22700,22700,22700,0
|
|
20241023,104500,213673100,22700,22700,22700,22700,2
|
|
20241023,104400,213627700,22750,22750,22750,22750,0
|
|
20241023,104300,213627700,22750,22750,22750,22750,5
|
|
20241023,104200,213513950,22700,22700,22700,22700,9
|
|
20241023,104100,213309650,22700,22700,22700,22700,11
|
|
20241023,104000,213059950,22600,22650,22650,22600,298
|
|
20241023,103900,206310650,22650,22650,22650,22650,30
|
|
20241023,103800,205631150,22600,22650,22650,22600,150
|
|
20241023,103700,202238650,22650,22650,22650,22650,0
|
|
20241023,103600,202238650,22650,22650,22650,22650,0
|
|
20241023,103500,202238650,22650,22650,22650,22650,150
|
|
20241023,103400,198841150,22600,22600,22600,22600,0
|
|
20241023,103300,198841150,22600,22600,22600,22600,37
|
|
20241023,103200,198004950,22600,22600,22600,22600,0
|
|
20241023,103100,198004950,22600,22600,22600,22600,0
|
|
20241023,103000,198004950,22600,22600,22600,22600,0
|
|
20241023,102900,198004950,22600,22600,22600,22600,0
|
|
20241023,102800,198004950,22600,22600,22600,22600,10
|
|
20241023,102700,197778950,22600,22600,22600,22600,24
|
|
20241023,102600,197236550,22600,22600,22600,22600,13
|
|
20241023,102500,196942750,22600,22600,22600,22600,71
|
|
20241023,102400,195338150,22600,22650,22650,22600,1218
|
|
20241023,102300,167800200,22700,22700,22700,22700,6
|
|
20241023,102200,167664000,22650,22650,22650,22650,30
|
|
20241023,102100,166984500,22650,22650,22650,22650,39
|
|
20241023,102000,166101150,22650,22650,22650,22650,15
|
|
20241023,101900,165761400,22650,22650,22650,22650,12
|
|
20241023,101800,165489600,22700,22650,22700,22650,169
|
|
20241023,101700,161661700,22650,22650,22650,22650,23
|
|
20241023,101600,161140750,22650,22650,22650,22650,0
|
|
20241023,101500,161140750,22650,22650,22650,22650,689
|
|
20241023,101400,145534900,22700,22700,22700,22700,102
|
|
20241023,101300,143219500,22700,22700,22700,22700,26
|
|
20241023,101200,142629300,22700,22750,22750,22700,640
|
|
20241023,101100,128086600,22800,22800,22800,22800,0
|
|
20241023,101000,128086600,22800,22750,22800,22750,12
|
|
20241023,100900,127813550,22800,22800,22800,22800,0
|
|
20241023,100800,127813550,22800,22800,22800,22800,0
|
|
20241023,100700,127813550,22800,22800,22800,22800,1
|
|
20241023,100600,127790750,22800,22800,22800,22800,1
|
|
20241023,100500,127767950,22800,22800,22800,22800,0
|
|
20241023,100400,127767950,22800,22800,22800,22800,0
|
|
20241023,100300,127767950,22800,22800,22800,22800,10
|
|
20241023,100200,127539950,22800,22800,22800,22800,0
|
|
20241023,100100,127539950,22800,22800,22800,22800,2
|
|
20241023,100000,127494350,22750,22750,22750,22750,200
|
|
20241023,095900,122944350,22800,22800,22800,22800,0
|
|
20241023,095800,122944350,22800,22800,22800,22800,0
|
|
20241023,095700,122944350,22800,22800,22800,22800,116
|
|
20241023,095600,120299550,22800,22800,22800,22800,0
|
|
20241023,095500,120299550,22800,22800,22800,22800,0
|
|
20241023,095400,120299550,22800,22800,22800,22800,0
|
|
20241023,095300,120299550,22800,22800,22800,22800,38
|
|
20241023,095200,119433150,22800,22800,22800,22800,29
|
|
20241023,095100,118771950,22800,22800,22800,22800,248
|
|
20241023,095000,113117550,22850,22850,22850,22850,0
|
|
20241023,094900,113117550,22850,22850,22850,22850,0
|
|
20241023,094800,113117550,22850,22850,22850,22850,0
|
|
20241023,094700,113117550,22850,22850,22850,22850,0
|
|
20241023,094600,113117550,22850,22850,22850,22850,0
|
|
20241023,094500,113117550,22850,22850,22850,22850,0
|
|
20241023,094400,113117550,22850,22850,22850,22850,16
|
|
20241023,094300,112751950,22800,22800,22800,22800,0
|
|
20241023,094200,112751950,22800,22800,22800,22800,0
|
|
20241023,094100,112751950,22800,22800,22800,22800,0
|
|
20241023,094000,112751950,22800,22800,22800,22800,0
|
|
20241023,093900,112751950,22800,22800,22800,22800,0
|
|
20241023,093800,112751950,22800,22800,22800,22800,0
|
|
20241023,093700,112751950,22800,22800,22800,22800,100
|
|
20241023,093600,110471950,22850,22800,22850,22800,6
|
|
20241023,093500,110335000,22850,22850,22850,22850,0
|
|
20241023,093400,110335000,22850,22800,22850,22800,38
|
|
20241023,093300,109468550,22800,22800,22800,22800,86
|
|
20241023,093200,107507750,22800,22800,22800,22800,2
|
|
20241023,093100,107462150,22750,22750,22750,22750,46
|
|
20241023,093000,106415650,22750,22750,22750,22750,3
|
|
20241023,092900,106347400,22750,22700,22750,22700,140
|
|
20241023,092800,103168400,22700,22700,22700,22700,209
|
|
20241023,092700,98424100,22700,22700,22700,22700,0
|
|
20241023,092600,98424100,22700,22700,22700,22700,22
|
|
20241023,092500,97924700,22700,22700,22700,22700,1
|
|
20241023,092400,97902000,22700,22650,22700,22650,11
|
|
20241023,092300,97652800,22650,22650,22650,22600,87
|
|
20241023,092200,95682450,22550,22700,22700,22550,271
|
|
20241023,092100,89561700,22700,22750,22750,22600,739
|
|
20241023,092000,72837800,22800,22800,22800,22800,0
|
|
20241023,091900,72837800,22800,22750,22800,22750,2
|
|
20241023,091800,72792250,22750,22750,22750,22700,340
|
|
20241023,091700,65072250,22750,22750,22750,22750,94
|
|
20241023,091600,62933750,22750,22750,22750,22700,207
|
|
20241023,091500,58228100,22750,22800,22800,22750,729
|
|
20241023,091400,41628600,22800,22850,22850,22800,34
|
|
20241023,091300,40853200,22850,22850,22850,22850,46
|
|
20241023,091200,39802100,22950,22950,22950,22950,6
|
|
20241023,091100,39664400,22950,22900,22950,22900,45
|
|
20241023,091000,38632200,22900,22950,22950,22900,13
|
|
20241023,090900,38333950,22800,22800,22800,22800,0
|
|
20241023,090800,38333950,22800,22800,22800,22800,348
|
|
20241023,090700,30399550,22850,23000,23000,22850,421
|
|
20241023,090600,20760300,23000,23000,23000,23000,10
|
|
20241023,090500,20530300,23050,23000,23050,23000,131
|
|
20241023,090400,17516650,22900,22900,22900,22900,55
|
|
20241023,090300,16257150,22850,22900,22900,22850,55
|
|
20241023,090200,14998650,23000,23000,23000,23000,11
|
|
20241023,090100,14745650,23000,23000,23000,23000,0
|
|
20241023,090000,14745650,23000,22900,23000,22850,644
|