733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,211000,2127904500,259000,259000,259000,259000,377
|
|
20241023,210900,2127904500,259000,259000,259000,259000,0
|
|
20241023,210800,2127904500,259000,259000,259000,259000,0
|
|
20241023,210700,2127904500,259000,259000,259000,259000,0
|
|
20241023,210600,2127904500,259000,259000,259000,259000,0
|
|
20241023,210500,2127904500,259000,259000,259000,259000,0
|
|
20241023,210400,2127904500,259000,259000,259000,259000,0
|
|
20241023,210300,2127904500,259000,259000,259000,259000,0
|
|
20241023,210200,2127904500,259000,259000,259000,259000,0
|
|
20241023,210100,2127904500,259000,259000,259000,259000,0
|
|
20241023,210000,2127904500,259000,259000,259000,259000,0
|
|
20241023,205900,2127904500,259000,259000,259000,259000,0
|
|
20241023,205800,2127904500,259000,259000,259000,259000,0
|
|
20241023,205700,2127904500,259000,259000,259000,259000,0
|
|
20241023,205600,2127904500,259000,259000,259000,259000,0
|
|
20241023,205500,2127904500,259000,259000,259000,259000,0
|
|
20241023,205400,2127904500,259000,259000,259000,259000,0
|
|
20241023,205300,2127904500,259000,259000,259000,259000,0
|
|
20241023,205200,2127904500,259000,259000,259000,259000,0
|
|
20241023,205100,2127904500,259000,259000,259000,259000,0
|
|
20241023,205000,2127904500,259000,259000,259000,259000,0
|
|
20241023,204900,2127904500,259000,259000,259000,259000,0
|
|
20241023,204800,2127904500,259000,259000,259000,259000,0
|
|
20241023,204700,2127904500,259000,259000,259000,259000,0
|
|
20241023,204600,2127904500,259000,259000,259000,259000,0
|
|
20241023,204500,2127904500,259000,259000,259000,259000,0
|
|
20241023,204400,2127904500,259000,259000,259000,259000,0
|
|
20241023,204300,2127904500,259000,259000,259000,259000,0
|
|
20241023,204200,2127904500,259000,259000,259000,259000,0
|
|
20241023,204100,2127904500,259000,259000,259000,259000,0
|
|
20241023,204000,2127904500,259000,259000,259000,259000,377
|
|
20241023,203900,2127904500,259000,259000,259000,259000,0
|
|
20241023,203800,2127904500,259000,259000,259000,259000,0
|
|
20241023,203700,2127904500,259000,259000,259000,259000,0
|
|
20241023,203600,2127904500,259000,259000,259000,259000,0
|
|
20241023,203500,2127904500,259000,259000,259000,259000,0
|
|
20241023,203400,2127904500,259000,259000,259000,259000,0
|
|
20241023,203300,2127904500,259000,259000,259000,259000,0
|
|
20241023,203200,2127904500,259000,259000,259000,259000,0
|
|
20241023,203100,2127904500,259000,259000,259000,259000,0
|
|
20241023,203000,2127904500,259000,259000,259000,259000,0
|
|
20241023,202900,2127904500,259000,259000,259000,259000,0
|
|
20241023,202800,2127904500,259000,259000,259000,259000,0
|
|
20241023,202700,2127904500,259000,259000,259000,259000,0
|
|
20241023,202600,2127904500,259000,259000,259000,259000,0
|
|
20241023,202500,2127904500,259000,259000,259000,259000,0
|
|
20241023,202400,2127904500,259000,259000,259000,259000,0
|
|
20241023,202300,2127904500,259000,259000,259000,259000,0
|
|
20241023,202200,2127904500,259000,259000,259000,259000,0
|
|
20241023,202100,2127904500,259000,259000,259000,259000,0
|
|
20241023,202000,2127904500,259000,259000,259000,259000,0
|
|
20241023,201900,2127904500,259000,259000,259000,259000,0
|
|
20241023,201800,2127904500,259000,259000,259000,259000,0
|
|
20241023,201700,2127904500,259000,259000,259000,259000,0
|
|
20241023,201600,2127904500,259000,259000,259000,259000,0
|
|
20241023,201500,2127904500,259000,259000,259000,259000,0
|
|
20241023,201400,2127904500,259000,259000,259000,259000,0
|
|
20241023,201300,2127904500,259000,259000,259000,259000,0
|
|
20241023,201200,2127904500,259000,259000,259000,259000,0
|
|
20241023,201100,2127904500,259000,259000,259000,259000,0
|
|
20241023,201000,2127904500,259000,259000,259000,259000,377
|
|
20241023,200900,2127904500,259000,259000,259000,259000,0
|
|
20241023,200800,2127904500,259000,259000,259000,259000,0
|
|
20241023,200700,2127904500,259000,259000,259000,259000,0
|
|
20241023,200600,2127904500,259000,259000,259000,259000,0
|
|
20241023,200500,2127904500,259000,259000,259000,259000,0
|
|
20241023,200400,2127904500,259000,259000,259000,259000,0
|
|
20241023,200300,2127904500,259000,259000,259000,259000,0
|
|
20241023,200200,2127904500,259000,259000,259000,259000,0
|
|
20241023,200100,2127904500,259000,259000,259000,259000,0
|
|
20241023,200000,2127904500,259000,259000,259000,259000,0
|
|
20241023,195900,2127904500,259000,259000,259000,259000,0
|
|
20241023,195800,2127904500,259000,259000,259000,259000,0
|
|
20241023,195700,2127904500,259000,259000,259000,259000,0
|
|
20241023,195600,2127904500,259000,259000,259000,259000,0
|
|
20241023,195500,2127904500,259000,259000,259000,259000,0
|
|
20241023,195400,2127904500,259000,259000,259000,259000,0
|
|
20241023,195300,2127904500,259000,259000,259000,259000,0
|
|
20241023,195200,2127904500,259000,259000,259000,259000,0
|
|
20241023,195100,2127904500,259000,259000,259000,259000,0
|
|
20241023,195000,2127904500,259000,259000,259000,259000,0
|
|
20241023,194900,2127904500,259000,259000,259000,259000,0
|
|
20241023,194800,2127904500,259000,259000,259000,259000,0
|
|
20241023,194700,2127904500,259000,259000,259000,259000,0
|
|
20241023,194600,2127904500,259000,259000,259000,259000,0
|
|
20241023,194500,2127904500,259000,259000,259000,259000,0
|
|
20241023,194400,2127904500,259000,259000,259000,259000,0
|
|
20241023,194300,2127904500,259000,259000,259000,259000,0
|
|
20241023,194200,2127904500,259000,259000,259000,259000,0
|
|
20241023,194100,2127904500,259000,259000,259000,259000,0
|
|
20241023,194000,2127904500,259000,259000,259000,259000,377
|
|
20241023,193900,2127904500,259000,259000,259000,259000,0
|
|
20241023,193800,2127904500,259000,259000,259000,259000,0
|
|
20241023,193700,2127904500,259000,259000,259000,259000,0
|
|
20241023,193600,2127904500,259000,259000,259000,259000,0
|
|
20241023,193500,2127904500,259000,259000,259000,259000,0
|
|
20241023,193400,2127904500,259000,259000,259000,259000,0
|
|
20241023,193300,2127904500,259000,259000,259000,259000,0
|
|
20241023,193200,2127904500,259000,259000,259000,259000,0
|
|
20241023,193100,2127904500,259000,259000,259000,259000,0
|
|
20241023,193000,2127904500,259000,259000,259000,259000,0
|
|
20241023,192900,2127904500,259000,259000,259000,259000,0
|
|
20241023,192800,2127904500,259000,259000,259000,259000,0
|
|
20241023,192700,2127904500,259000,259000,259000,259000,0
|
|
20241023,192600,2127904500,259000,259000,259000,259000,0
|
|
20241023,192500,2127904500,259000,259000,259000,259000,0
|
|
20241023,192400,2127904500,259000,259000,259000,259000,0
|
|
20241023,192300,2127904500,259000,259000,259000,259000,0
|
|
20241023,192200,2127904500,259000,259000,259000,259000,0
|
|
20241023,192100,2127904500,259000,259000,259000,259000,0
|
|
20241023,192000,2127904500,259000,259000,259000,259000,0
|
|
20241023,191900,2127904500,259000,259000,259000,259000,0
|
|
20241023,191800,2127904500,259000,259000,259000,259000,0
|
|
20241023,191700,2127904500,259000,259000,259000,259000,0
|
|
20241023,191600,2127904500,259000,259000,259000,259000,0
|
|
20241023,191500,2127904500,259000,259000,259000,259000,0
|
|
20241023,191400,2127904500,259000,259000,259000,259000,0
|
|
20241023,191300,2127904500,259000,259000,259000,259000,0
|
|
20241023,191200,2127904500,259000,259000,259000,259000,0
|
|
20241023,191100,2127904500,259000,259000,259000,259000,0
|
|
20241023,191000,2127904500,259000,259000,259000,259000,377
|
|
20241023,190900,2127904500,259000,259000,259000,259000,0
|
|
20241023,190800,2127904500,259000,259000,259000,259000,0
|
|
20241023,190700,2127904500,259000,259000,259000,259000,0
|
|
20241023,190600,2127904500,259000,259000,259000,259000,0
|
|
20241023,190500,2127904500,259000,259000,259000,259000,0
|
|
20241023,190400,2127904500,259000,259000,259000,259000,0
|
|
20241023,190300,2127904500,259000,259000,259000,259000,0
|
|
20241023,190200,2127904500,259000,259000,259000,259000,0
|
|
20241023,190100,2127904500,259000,259000,259000,259000,0
|
|
20241023,190000,2127904500,259000,259000,259000,259000,0
|
|
20241023,185900,2127904500,259000,259000,259000,259000,0
|
|
20241023,185800,2127904500,259000,259000,259000,259000,0
|
|
20241023,185700,2127904500,259000,259000,259000,259000,0
|
|
20241023,185600,2127904500,259000,259000,259000,259000,0
|
|
20241023,185500,2127904500,259000,259000,259000,259000,0
|
|
20241023,185400,2127904500,259000,259000,259000,259000,0
|
|
20241023,185300,2127904500,259000,259000,259000,259000,0
|
|
20241023,185200,2127904500,259000,259000,259000,259000,0
|
|
20241023,185100,2127904500,259000,259000,259000,259000,0
|
|
20241023,185000,2127904500,259000,259000,259000,259000,0
|
|
20241023,184900,2127904500,259000,259000,259000,259000,0
|
|
20241023,184800,2127904500,259000,259000,259000,259000,0
|
|
20241023,184700,2127904500,259000,259000,259000,259000,0
|
|
20241023,184600,2127904500,259000,259000,259000,259000,0
|
|
20241023,184500,2127904500,259000,259000,259000,259000,0
|
|
20241023,184400,2127904500,259000,259000,259000,259000,0
|
|
20241023,184300,2127904500,259000,259000,259000,259000,0
|
|
20241023,184200,2127904500,259000,259000,259000,259000,0
|
|
20241023,184100,2127904500,259000,259000,259000,259000,0
|
|
20241023,184000,2127904500,259000,259000,259000,259000,377
|
|
20241023,183900,2127904500,259000,259000,259000,259000,0
|
|
20241023,183800,2127904500,259000,259000,259000,259000,0
|
|
20241023,183700,2127904500,259000,259000,259000,259000,0
|
|
20241023,183600,2127904500,259000,259000,259000,259000,0
|
|
20241023,183500,2127904500,259000,259000,259000,259000,0
|
|
20241023,183400,2127904500,259000,259000,259000,259000,0
|
|
20241023,183300,2127904500,259000,259000,259000,259000,0
|
|
20241023,183200,2127904500,259000,259000,259000,259000,0
|
|
20241023,183100,2127904500,259000,259000,259000,259000,0
|
|
20241023,183000,2127904500,259000,259000,259000,259000,0
|
|
20241023,182900,2127904500,259000,259000,259000,259000,0
|
|
20241023,182800,2127904500,259000,259000,259000,259000,0
|
|
20241023,182700,2127904500,259000,259000,259000,259000,0
|
|
20241023,182600,2127904500,259000,259000,259000,259000,0
|
|
20241023,182500,2127904500,259000,259000,259000,259000,0
|
|
20241023,182400,2127904500,259000,259000,259000,259000,0
|
|
20241023,182300,2127904500,259000,259000,259000,259000,0
|
|
20241023,182200,2127904500,259000,259000,259000,259000,0
|
|
20241023,182100,2127904500,259000,259000,259000,259000,0
|
|
20241023,182000,2127904500,259000,259000,259000,259000,0
|
|
20241023,181900,2127904500,259000,259000,259000,259000,0
|
|
20241023,181800,2127904500,259000,259000,259000,259000,0
|
|
20241023,181700,2127904500,259000,259000,259000,259000,0
|
|
20241023,181600,2127904500,259000,259000,259000,259000,0
|
|
20241023,181500,2127904500,259000,259000,259000,259000,0
|
|
20241023,181400,2127904500,259000,259000,259000,259000,0
|
|
20241023,181300,2127904500,259000,259000,259000,259000,0
|
|
20241023,181200,2127904500,259000,259000,259000,259000,0
|
|
20241023,181100,2127904500,259000,259000,259000,259000,0
|
|
20241023,181000,2127904500,259000,259000,259000,259000,377
|
|
20241023,180900,2127904500,259000,259000,259000,259000,0
|
|
20241023,180800,2127904500,259000,259000,259000,259000,0
|
|
20241023,180700,2127904500,259000,259000,259000,259000,0
|
|
20241023,180600,2127904500,259000,259000,259000,259000,0
|
|
20241023,180500,2127904500,259000,259000,259000,259000,0
|
|
20241023,180400,2127904500,259000,259000,259000,259000,0
|
|
20241023,180300,2127904500,259000,259000,259000,259000,0
|
|
20241023,180200,2127904500,259000,259000,259000,259000,0
|
|
20241023,180100,2127904500,259000,259000,259000,259000,0
|
|
20241023,180000,2127904500,259000,259000,259000,259000,0
|
|
20241023,175900,2127904500,259000,259000,259000,259000,0
|
|
20241023,175800,2127904500,259000,259000,259000,259000,0
|
|
20241023,175700,2127904500,259000,259000,259000,259000,0
|
|
20241023,175600,2127904500,259000,259000,259000,259000,0
|
|
20241023,175500,2127904500,259000,259000,259000,259000,0
|
|
20241023,175400,2127904500,259000,259000,259000,259000,0
|
|
20241023,175300,2127904500,259000,259000,259000,259000,0
|
|
20241023,175200,2127904500,259000,259000,259000,259000,0
|
|
20241023,175100,2127904500,259000,259000,259000,259000,0
|
|
20241023,175000,2127904500,259000,259000,259000,259000,0
|
|
20241023,174900,2127904500,259000,259000,259000,259000,0
|
|
20241023,174800,2127904500,259000,259000,259000,259000,0
|
|
20241023,174700,2127904500,259000,259000,259000,259000,0
|
|
20241023,174600,2127904500,259000,259000,259000,259000,0
|
|
20241023,174500,2127904500,259000,259000,259000,259000,0
|
|
20241023,174400,2127904500,259000,259000,259000,259000,0
|
|
20241023,174300,2127904500,259000,259000,259000,259000,0
|
|
20241023,174200,2127904500,259000,259000,259000,259000,0
|
|
20241023,174100,2127904500,259000,259000,259000,259000,0
|
|
20241023,174000,2127904500,259000,259000,259000,259000,377
|
|
20241023,173900,2127904500,259000,259000,259000,259000,0
|
|
20241023,173800,2127904500,259000,259000,259000,259000,0
|
|
20241023,173700,2127904500,259000,259000,259000,259000,0
|
|
20241023,173600,2127904500,259000,259000,259000,259000,0
|
|
20241023,173500,2127904500,259000,259000,259000,259000,0
|
|
20241023,173400,2127904500,259000,259000,259000,259000,0
|
|
20241023,173300,2127904500,259000,259000,259000,259000,0
|
|
20241023,173200,2127904500,259000,259000,259000,259000,0
|
|
20241023,173100,2127904500,259000,259000,259000,259000,0
|
|
20241023,173000,2127904500,259000,259000,259000,259000,0
|
|
20241023,172900,2127904500,259000,259000,259000,259000,0
|
|
20241023,172800,2127904500,259000,259000,259000,259000,0
|
|
20241023,172700,2127904500,259000,259000,259000,259000,0
|
|
20241023,172600,2127904500,259000,259000,259000,259000,0
|
|
20241023,172500,2127904500,259000,259000,259000,259000,0
|
|
20241023,172400,2127904500,259000,259000,259000,259000,0
|
|
20241023,172300,2127904500,259000,259000,259000,259000,0
|
|
20241023,172200,2127904500,259000,259000,259000,259000,0
|
|
20241023,172100,2127904500,259000,259000,259000,259000,0
|
|
20241023,172000,2127904500,259000,259000,259000,259000,0
|
|
20241023,171900,2127904500,259000,259000,259000,259000,0
|
|
20241023,171800,2127904500,259000,259000,259000,259000,0
|
|
20241023,171700,2127904500,259000,259000,259000,259000,0
|
|
20241023,171600,2127904500,259000,259000,259000,259000,0
|
|
20241023,171500,2127904500,259000,259000,259000,259000,0
|
|
20241023,171400,2127904500,259000,259000,259000,259000,0
|
|
20241023,171300,2127904500,259000,259000,259000,259000,0
|
|
20241023,171200,2127904500,259000,259000,259000,259000,0
|
|
20241023,171100,2127904500,259000,259000,259000,259000,0
|
|
20241023,171000,2127904500,259000,259000,259000,259000,377
|
|
20241023,170900,2127904500,259000,259000,259000,259000,0
|
|
20241023,170800,2127904500,259000,259000,259000,259000,0
|
|
20241023,170700,2127904500,259000,259000,259000,259000,0
|
|
20241023,170600,2127904500,259000,259000,259000,259000,0
|
|
20241023,170500,2127904500,259000,259000,259000,259000,0
|
|
20241023,170400,2127904500,259000,259000,259000,259000,0
|
|
20241023,170300,2127904500,259000,259000,259000,259000,0
|
|
20241023,170200,2127904500,259000,259000,259000,259000,0
|
|
20241023,170100,2127904500,259000,259000,259000,259000,0
|
|
20241023,170000,2127904500,259000,259000,259000,259000,0
|
|
20241023,165900,2127904500,259000,259000,259000,259000,0
|
|
20241023,165800,2127904500,259000,259000,259000,259000,0
|
|
20241023,165700,2127904500,259000,259000,259000,259000,0
|
|
20241023,165600,2127904500,259000,259000,259000,259000,0
|
|
20241023,165500,2127904500,259000,259000,259000,259000,0
|
|
20241023,165400,2127904500,259000,259000,259000,259000,0
|
|
20241023,165300,2127904500,259000,259000,259000,259000,0
|
|
20241023,165200,2127904500,259000,259000,259000,259000,0
|
|
20241023,165100,2127904500,259000,259000,259000,259000,0
|
|
20241023,165000,2127904500,259000,259000,259000,259000,0
|
|
20241023,164900,2127904500,259000,259000,259000,259000,0
|
|
20241023,164800,2127904500,259000,259000,259000,259000,0
|
|
20241023,164700,2127904500,259000,259000,259000,259000,0
|
|
20241023,164600,2127904500,259000,259000,259000,259000,0
|
|
20241023,164500,2127904500,259000,259000,259000,259000,0
|
|
20241023,164400,2127904500,259000,259000,259000,259000,0
|
|
20241023,164300,2127904500,259000,259000,259000,259000,0
|
|
20241023,164200,2127904500,259000,259000,259000,259000,0
|
|
20241023,164100,2127904500,259000,259000,259000,259000,0
|
|
20241023,164000,2127904500,259000,259000,259000,259000,377
|
|
20241023,163900,2127904500,259000,259000,259000,259000,0
|
|
20241023,163800,2127904500,259000,259000,259000,259000,0
|
|
20241023,163700,2127904500,259000,259000,259000,259000,0
|
|
20241023,163600,2127904500,259000,259000,259000,259000,0
|
|
20241023,163500,2127904500,259000,259000,259000,259000,0
|
|
20241023,163400,2127904500,259000,259000,259000,259000,0
|
|
20241023,163300,2127904500,259000,259000,259000,259000,0
|
|
20241023,163200,2127904500,259000,259000,259000,259000,0
|
|
20241023,163100,2127904500,259000,259000,259000,259000,0
|
|
20241023,163000,2127904500,259000,259000,259000,259000,0
|
|
20241023,162900,2127904500,259000,259000,259000,259000,0
|
|
20241023,162800,2127904500,259000,259000,259000,259000,0
|
|
20241023,162700,2127904500,259000,259000,259000,259000,0
|
|
20241023,162600,2127904500,259000,259000,259000,259000,0
|
|
20241023,162500,2127904500,259000,259000,259000,259000,0
|
|
20241023,162400,2127904500,259000,259000,259000,259000,0
|
|
20241023,162300,2127904500,259000,259000,259000,259000,0
|
|
20241023,162200,2127904500,259000,259000,259000,259000,0
|
|
20241023,162100,2127904500,259000,259000,259000,259000,0
|
|
20241023,162000,2127904500,259000,259000,259000,259000,0
|
|
20241023,161900,2127904500,259000,259000,259000,259000,0
|
|
20241023,161800,2127904500,259000,259000,259000,259000,0
|
|
20241023,161700,2127904500,259000,259000,259000,259000,0
|
|
20241023,161600,2127904500,259000,259000,259000,259000,0
|
|
20241023,161500,2127904500,259000,259000,259000,259000,0
|
|
20241023,161400,2127904500,259000,259000,259000,259000,0
|
|
20241023,161300,2127904500,259000,259000,259000,259000,0
|
|
20241023,161200,2127904500,259000,259000,259000,259000,0
|
|
20241023,161100,2127904500,259000,259000,259000,259000,0
|
|
20241023,161000,2127904500,259000,259000,259000,259000,377
|
|
20241023,160900,2127904500,259000,259000,259000,259000,0
|
|
20241023,160800,2127904500,259000,259000,259000,259000,0
|
|
20241023,160700,2127904500,259000,259000,259000,259000,0
|
|
20241023,160600,2127904500,259000,259000,259000,259000,0
|
|
20241023,160500,2127904500,259000,259000,259000,259000,0
|
|
20241023,160400,2127904500,259000,259000,259000,259000,0
|
|
20241023,160300,2127904500,259000,259000,259000,259000,0
|
|
20241023,160200,2127904500,259000,259000,259000,259000,0
|
|
20241023,160100,2127904500,259000,259000,259000,259000,0
|
|
20241023,160000,2127904500,259000,259000,259000,259000,0
|
|
20241023,155900,2127904500,259000,259000,259000,259000,0
|
|
20241023,155800,2127904500,259000,259000,259000,259000,0
|
|
20241023,155700,2127904500,259000,259000,259000,259000,0
|
|
20241023,155600,2127904500,259000,259000,259000,259000,0
|
|
20241023,155500,2127904500,259000,259000,259000,259000,0
|
|
20241023,155400,2127904500,259000,259000,259000,259000,0
|
|
20241023,155300,2127904500,259000,259000,259000,259000,0
|
|
20241023,155200,2127904500,259000,259000,259000,259000,0
|
|
20241023,155100,2127904500,259000,259000,259000,259000,0
|
|
20241023,155000,2127904500,259000,259000,259000,259000,0
|
|
20241023,154900,2127904500,259000,259000,259000,259000,0
|
|
20241023,154800,2127904500,259000,259000,259000,259000,0
|
|
20241023,154700,2127904500,259000,259000,259000,259000,0
|
|
20241023,154600,2127904500,259000,259000,259000,259000,0
|
|
20241023,154500,2127904500,259000,259000,259000,259000,0
|
|
20241023,154400,2127904500,259000,259000,259000,259000,0
|
|
20241023,154300,2127904500,259000,259000,259000,259000,0
|
|
20241023,154200,2127904500,259000,259000,259000,259000,0
|
|
20241023,154100,2127904500,259000,259000,259000,259000,0
|
|
20241023,154000,2127904500,259000,259000,259000,259000,377
|
|
20241023,153900,2127904500,259000,259000,259000,259000,0
|
|
20241023,153800,2127904500,259000,259000,259000,259000,0
|
|
20241023,153700,2127904500,259000,259000,259000,259000,0
|
|
20241023,153600,2127904500,259000,259000,259000,259000,0
|
|
20241023,153500,2127904500,259000,259000,259000,259000,0
|
|
20241023,153400,2127904500,259000,259000,259000,259000,0
|
|
20241023,153300,2127904500,259000,259000,259000,259000,0
|
|
20241023,153200,2127904500,259000,259000,259000,259000,0
|
|
20241023,153100,2127904500,259000,259000,259000,259000,0
|
|
20241023,153000,2127904500,259000,259000,259000,259000,377
|
|
20241023,152900,2030261500,259000,259000,259000,259000,0
|
|
20241023,152800,2030261500,259000,259000,259000,259000,0
|
|
20241023,152700,2030261500,259000,259000,259000,259000,0
|
|
20241023,152600,2030261500,259000,259000,259000,259000,0
|
|
20241023,152500,2030261500,259000,259000,259000,259000,0
|
|
20241023,152400,2030261500,259000,259000,259000,259000,0
|
|
20241023,152300,2030261500,259000,259000,259000,259000,0
|
|
20241023,152200,2030261500,259000,259000,259000,259000,0
|
|
20241023,152100,2030261500,259000,259000,259000,259000,0
|
|
20241023,152000,2030261500,259000,259000,259000,259000,0
|
|
20241023,151900,2030261500,259000,258500,259000,258500,22
|
|
20241023,151800,2024572000,259500,259500,259500,259000,37
|
|
20241023,151700,2014985000,259500,258500,259500,258500,63
|
|
20241023,151600,1998691500,259500,259000,259500,259000,123
|
|
20241023,151500,1966826000,259500,260000,260000,259500,151
|
|
20241023,151400,1927638500,260000,260000,260000,260000,5
|
|
20241023,151300,1926338500,260000,260000,260000,260000,4
|
|
20241023,151200,1925298500,260000,260000,260000,259500,14
|
|
20241023,151100,1921659000,259500,259500,259500,259500,3
|
|
20241023,151000,1920880500,260000,260000,260000,259500,5
|
|
20241023,150900,1919581000,260000,260000,260000,260000,15
|
|
20241023,150800,1915681000,259500,259500,260000,259500,11
|
|
20241023,150700,1912825000,260000,260000,260000,260000,3
|
|
20241023,150600,1912045000,260000,260000,260000,260000,4
|
|
20241023,150500,1911005000,259500,259500,260000,259500,27
|
|
20241023,150400,1903997000,260500,260500,260500,260000,143
|
|
20241023,150300,1866804500,261000,260500,261000,260500,42
|
|
20241023,150200,1855860000,260500,260500,260500,260500,0
|
|
20241023,150100,1855860000,260500,260000,260500,260000,4
|
|
20241023,150000,1854818500,260500,260500,260500,260500,7
|
|
20241023,145900,1852995000,260000,260000,260000,260000,1
|
|
20241023,145800,1852735000,260500,260000,260500,260000,4
|
|
20241023,145700,1851693500,260500,260500,260500,260500,3
|
|
20241023,145600,1850912000,260000,260000,260000,260000,3
|
|
20241023,145500,1850132000,260000,260000,260500,260000,33
|
|
20241023,145400,1841547000,260000,260500,260500,260000,9
|
|
20241023,145300,1839205500,260500,260500,260500,260500,0
|
|
20241023,145200,1839205500,260500,260500,260500,260500,8
|
|
20241023,145100,1837121500,260500,260500,260500,260000,17
|
|
20241023,145000,1832695000,260500,260000,260500,260000,12
|
|
20241023,144900,1829574000,260500,260500,260500,260500,10
|
|
20241023,144800,1826969000,260500,260500,260500,260500,8
|
|
20241023,144700,1824885000,260500,260500,260500,260500,0
|
|
20241023,144600,1824885000,260500,260500,260500,260500,8
|
|
20241023,144500,1822801000,261000,261000,261000,260000,13
|
|
20241023,144400,1819415000,261000,260500,261000,260500,39
|
|
20241023,144300,1809251500,261000,260500,261000,260500,4
|
|
20241023,144200,1808208000,260500,261000,261000,260500,4
|
|
20241023,144100,1807164500,261000,261000,261000,261000,4
|
|
20241023,144000,1806120500,261000,261000,261000,261000,3
|
|
20241023,143900,1805337500,260500,260500,261000,260500,18
|
|
20241023,143800,1800646000,261000,260500,261000,260500,18
|
|
20241023,143700,1795956000,260500,260500,261000,260500,12
|
|
20241023,143600,1792828000,261000,261000,261000,261000,3
|
|
20241023,143500,1792045000,260500,260500,260500,260500,5
|
|
20241023,143400,1790742500,260500,260500,260500,260000,13
|
|
20241023,143300,1787358500,261000,261000,261000,261000,3
|
|
20241023,143200,1786575500,261000,261000,261000,260500,15
|
|
20241023,143100,1782665500,261000,261000,261000,261000,3
|
|
20241023,143000,1781882500,261000,260500,261000,260500,69
|
|
20241023,142900,1763903500,260500,260500,260500,260500,0
|
|
20241023,142800,1763903500,260500,260500,260500,260500,3
|
|
20241023,142700,1763122000,260500,260500,260500,260500,3
|
|
20241023,142600,1762340500,260500,260000,260500,260000,2
|
|
20241023,142500,1761820000,260000,261000,261000,260000,99
|
|
20241023,142400,1736030000,261500,261500,261500,261500,14
|
|
20241023,142300,1732369000,261500,261000,261500,261000,2
|
|
20241023,142200,1731846500,261500,261500,261500,261500,3
|
|
20241023,142100,1731062000,261500,261000,261500,261000,30
|
|
20241023,142000,1723230000,261000,261000,261000,261000,85
|
|
20241023,141900,1701045000,261500,261000,261500,261000,21
|
|
20241023,141800,1695561000,261500,261000,261500,261000,5
|
|
20241023,141700,1694254000,261500,261500,261500,261000,15
|
|
20241023,141600,1690337000,261500,261500,261500,261500,4
|
|
20241023,141500,1689291000,261500,261500,261500,261000,6
|
|
20241023,141400,1687722500,261500,261500,261500,261500,3
|
|
20241023,141300,1686938000,261500,261500,261500,261500,3
|
|
20241023,141200,1686153500,261500,261500,261500,261500,52
|
|
20241023,141100,1672555500,261500,261500,261500,261500,3
|
|
20241023,141000,1671771000,261500,261500,261500,261500,5
|
|
20241023,140900,1670463500,261500,261500,261500,261500,3
|
|
20241023,140800,1669679000,261000,261500,261500,261000,5
|
|
20241023,140700,1668372500,261500,261500,261500,261500,6
|
|
20241023,140600,1666803500,261500,261000,261500,261000,10
|
|
20241023,140500,1664192500,261000,261000,261000,261000,1
|
|
20241023,140400,1663931500,261000,260500,261000,260500,9
|
|
20241023,140300,1661584500,261000,261000,261500,260500,89
|
|
20241023,140200,1638365500,261500,261500,261500,261500,2
|
|
20241023,140100,1637842500,261500,261500,261500,261000,5
|
|
20241023,140000,1636535500,261500,261000,261500,261000,23
|
|
20241023,135900,1630523500,261000,261000,261500,261000,118
|
|
20241023,135800,1599722500,261000,260500,261000,260500,7
|
|
20241023,135700,1597896500,261000,261000,261000,261000,3
|
|
20241023,135600,1597113500,261000,261000,261000,261000,10
|
|
20241023,135500,1594503500,261000,260500,261000,260500,6
|
|
20241023,135400,1592938000,261000,261000,261000,260500,6
|
|
20241023,135300,1591372500,261000,261000,261000,261000,10
|
|
20241023,135200,1588762500,261000,260500,261000,260500,10
|
|
20241023,135100,1586154500,260500,260500,260500,260500,3
|
|
20241023,135000,1585373000,260500,260500,260500,260500,9
|
|
20241023,134900,1583028500,260500,260500,260500,260500,2
|
|
20241023,134800,1582507500,260500,260500,260500,260500,10
|
|
20241023,134700,1579902500,261000,260500,261000,260500,13
|
|
20241023,134600,1576515000,260500,260500,260500,260500,3
|
|
20241023,134500,1575733500,260500,260000,260500,260000,30
|
|
20241023,134400,1567926000,260500,260500,260500,260500,19
|
|
20241023,134300,1562976500,260500,260500,260500,260500,1
|
|
20241023,134200,1562716000,260500,260500,260500,260500,0
|
|
20241023,134100,1562716000,260500,260500,260500,260500,1
|
|
20241023,134000,1562455500,260500,260500,260500,260500,1
|
|
20241023,133900,1562195000,260500,260500,260500,260500,0
|
|
20241023,133800,1562195000,260500,260500,260500,260500,19
|
|
20241023,133700,1557245500,260500,260500,260500,260500,3
|
|
20241023,133600,1556464000,260500,260500,260500,260500,41
|
|
20241023,133500,1545783500,260500,260500,260500,260500,0
|
|
20241023,133400,1545783500,260500,260000,260500,260000,27
|
|
20241023,133300,1538760500,260500,260500,260500,260500,1
|
|
20241023,133200,1538500000,260500,260000,260500,260000,3
|
|
20241023,133100,1537719000,260000,260000,260000,260000,2
|
|
20241023,133000,1537199000,260000,260500,260500,260000,5
|
|
20241023,132900,1535897000,260500,259500,260500,259500,73
|
|
20241023,132800,1516923500,259500,259500,259500,259500,0
|
|
20241023,132700,1516923500,259500,259500,259500,259500,1
|
|
20241023,132600,1516664000,259000,259000,259000,259000,0
|
|
20241023,132500,1516664000,259000,259000,259000,259000,0
|
|
20241023,132400,1516664000,259000,259000,259000,259000,4
|
|
20241023,132300,1515628000,259500,259500,259500,259500,4
|
|
20241023,132200,1514590000,259000,259500,259500,259000,7
|
|
20241023,132100,1512775500,259500,259500,260000,259500,18
|
|
20241023,132000,1508101500,260000,260000,260000,260000,15
|
|
20241023,131900,1504201500,260000,260000,260000,260000,0
|
|
20241023,131800,1504201500,260000,259500,260000,259500,16
|
|
20241023,131700,1500045500,259500,259500,259500,259500,4
|
|
20241023,131600,1499007500,260000,260000,260000,260000,4
|
|
20241023,131500,1497967500,260000,260000,260000,260000,34
|
|
20241023,131400,1489127500,260000,259500,260000,259500,366
|
|
20241023,131300,1394128000,258500,258500,258500,258500,4
|
|
20241023,131200,1393094000,259000,258500,259500,258500,135
|
|
20241023,131100,1358126500,258500,258500,258500,258500,4
|
|
20241023,131000,1357092500,259000,258500,259000,258500,49
|
|
20241023,130900,1344423500,259000,259000,259000,259000,2
|
|
20241023,130800,1343905500,258500,258500,258500,258500,11
|
|
20241023,130700,1341062000,258500,258500,258500,258500,5
|
|
20241023,130600,1339769500,258500,258500,258500,258500,3
|
|
20241023,130500,1338994000,258500,258000,258500,258000,17
|
|
20241023,130400,1334603000,258500,258500,258500,258500,0
|
|
20241023,130300,1334603000,258500,258500,258500,258500,0
|
|
20241023,130200,1334603000,258500,258500,258500,258500,35
|
|
20241023,130100,1325555500,258500,259000,259000,258500,2
|
|
20241023,130000,1325038000,259000,258000,259000,258000,101
|
|
20241023,125900,1298924000,258500,258000,258500,258000,4
|
|
20241023,125800,1297891000,258000,258000,258000,258000,3
|
|
20241023,125700,1297117000,258000,258000,258000,258000,2
|
|
20241023,125600,1296601000,258500,258000,258500,258000,10
|
|
20241023,125500,1294020000,258000,258000,258000,258000,1
|
|
20241023,125400,1293762000,258500,258500,258500,258500,5
|
|
20241023,125300,1292469500,258500,258500,258500,258000,7
|
|
20241023,125200,1290662500,258500,258500,258500,258500,0
|
|
20241023,125100,1290662500,258500,258500,258500,258500,0
|
|
20241023,125000,1290662500,258500,258500,258500,258500,1
|
|
20241023,124900,1290404000,258500,258500,258500,258500,5
|
|
20241023,124800,1289111500,258500,258500,258500,258500,3
|
|
20241023,124700,1288336000,258500,258500,258500,257500,95
|
|
20241023,124600,1263781000,258500,257500,258500,257500,12
|
|
20241023,124500,1260689000,257500,258000,258000,257500,10
|
|
20241023,124400,1258109500,258500,258000,258500,258000,5
|
|
20241023,124300,1256819000,259000,256500,259000,256500,1146
|
|
20241023,124200,962183500,257000,256500,257000,256500,31
|
|
20241023,124100,954230500,256500,256500,256500,256500,14
|
|
20241023,124000,950639500,256500,256500,256500,256500,0
|
|
20241023,123900,950639500,256500,256500,256500,256500,15
|
|
20241023,123800,946792000,256500,256500,256500,256500,5
|
|
20241023,123700,945509500,256500,256500,256500,256500,0
|
|
20241023,123600,945509500,256500,256500,256500,256500,25
|
|
20241023,123500,939097000,256500,256500,256500,256500,1
|
|
20241023,123400,938840500,256500,256500,256500,256500,1
|
|
20241023,123300,938584000,256500,256500,256500,256500,0
|
|
20241023,123200,938584000,256500,256500,256500,256500,0
|
|
20241023,123100,938584000,256500,256500,256500,256500,4
|
|
20241023,123000,937558000,256500,256500,256500,256500,0
|
|
20241023,122900,937558000,256500,256500,256500,256500,14
|
|
20241023,122800,933967000,256500,256500,256500,256500,3
|
|
20241023,122700,933197500,256500,256500,256500,256500,1
|
|
20241023,122600,932941000,256500,256500,256500,256500,0
|
|
20241023,122500,932941000,256500,257000,257000,256500,2
|
|
20241023,122400,932427500,257000,256500,257000,256500,7
|
|
20241023,122300,930631500,256500,256500,256500,256500,0
|
|
20241023,122200,930631500,256500,257000,257000,256500,43
|
|
20241023,122100,919600500,257000,257000,257000,257000,0
|
|
20241023,122000,919600500,257000,257000,257000,257000,0
|
|
20241023,121900,919600500,257000,257000,257000,257000,3
|
|
20241023,121800,918829500,257000,257000,257000,257000,0
|
|
20241023,121700,918829500,257000,257000,257000,257000,0
|
|
20241023,121600,918829500,257000,257000,257000,257000,3
|
|
20241023,121500,918058500,257000,257000,257000,257000,1
|
|
20241023,121400,917801500,257000,257000,257000,257000,6
|
|
20241023,121300,916259500,256500,257000,257000,256500,2
|
|
20241023,121200,915746000,257000,257000,257000,257000,0
|
|
20241023,121100,915746000,257000,257000,257000,257000,0
|
|
20241023,121000,915746000,257000,257000,257000,257000,4
|
|
20241023,120900,914718000,257000,256500,257000,256500,11
|
|
20241023,120800,911896000,257000,257000,257000,257000,0
|
|
20241023,120700,911896000,257000,257000,257000,257000,0
|
|
20241023,120600,911896000,257000,257000,257000,257000,2
|
|
20241023,120500,911382000,257000,257000,257000,257000,0
|
|
20241023,120400,911382000,257000,257000,257000,257000,0
|
|
20241023,120300,911382000,257000,257000,257000,257000,1
|
|
20241023,120200,911125000,257000,257000,257000,257000,0
|
|
20241023,120100,911125000,257000,256500,257000,256500,5
|
|
20241023,120000,909841000,256500,256500,256500,256500,1
|
|
20241023,115900,909584500,256000,256000,256000,256000,1
|
|
20241023,115800,909328500,256500,256500,256500,256500,0
|
|
20241023,115700,909328500,256500,256500,256500,256500,2
|
|
20241023,115600,908815500,256500,256500,256500,256500,0
|
|
20241023,115500,908815500,256500,256500,256500,256500,0
|
|
20241023,115400,908815500,256500,256500,256500,256000,27
|
|
20241023,115300,901900000,256500,256500,256500,256500,0
|
|
20241023,115200,901900000,256500,256500,256500,256500,1
|
|
20241023,115100,901643500,256500,256500,256500,256500,2
|
|
20241023,115000,901130500,256500,256500,256500,256500,1
|
|
20241023,114900,900874000,256500,256500,256500,256500,5
|
|
20241023,114800,899591500,256500,256500,256500,256500,1
|
|
20241023,114700,899335000,256500,256500,256500,256500,8
|
|
20241023,114600,897283000,256500,256500,256500,256500,0
|
|
20241023,114500,897283000,256500,256500,256500,256500,3
|
|
20241023,114400,896513500,257000,257000,257000,257000,0
|
|
20241023,114300,896513500,257000,257000,257000,257000,1
|
|
20241023,114200,896256500,256500,257000,257000,256500,4
|
|
20241023,114100,895229000,257000,257000,257000,257000,0
|
|
20241023,114000,895229000,257000,257000,257000,257000,3
|
|
20241023,113900,894458000,257000,257000,257000,257000,1
|
|
20241023,113800,894201000,257000,256500,257000,256500,13
|
|
20241023,113700,890865500,256500,256500,256500,256500,0
|
|
20241023,113600,890865500,256500,256500,257000,256500,8
|
|
20241023,113500,888812000,256500,257000,257000,256500,6
|
|
20241023,113400,887272500,257000,257000,257000,257000,0
|
|
20241023,113300,887272500,257000,256500,257000,256500,2
|
|
20241023,113200,886759000,257000,256500,257000,256500,116
|
|
20241023,113100,856998000,256500,256500,256500,256500,2
|
|
20241023,113000,856485000,257000,257000,257000,257000,2
|
|
20241023,112900,855971000,257000,257000,257000,257000,2
|
|
20241023,112800,855457000,256500,256500,256500,256500,0
|
|
20241023,112700,855457000,256500,256500,257000,256500,4
|
|
20241023,112600,854430500,256500,257000,257000,256500,3
|
|
20241023,112500,853660000,257000,257000,257000,257000,1
|
|
20241023,112400,853403000,257000,257000,257000,257000,0
|
|
20241023,112300,853403000,257000,256500,257000,256500,3
|
|
20241023,112200,852633000,256500,257000,257000,256500,22
|
|
20241023,112100,846980000,257000,257000,257000,257000,9
|
|
20241023,112000,844667000,257000,257000,257000,257000,3
|
|
20241023,111900,843896000,256500,255500,256500,255500,213
|
|
20241023,111800,789313500,255500,256000,256000,255500,5
|
|
20241023,111700,788035000,256000,256000,256500,256000,27
|
|
20241023,111600,781122500,256000,256000,256000,256000,1
|
|
20241023,111500,780866500,256000,256000,256000,256000,0
|
|
20241023,111400,780866500,256000,256000,256000,256000,2
|
|
20241023,111300,780354500,256000,256000,256000,256000,0
|
|
20241023,111200,780354500,256000,256000,256000,256000,5
|
|
20241023,111100,779074500,256000,256000,256000,256000,1
|
|
20241023,111000,778818500,256000,256000,256000,256000,2
|
|
20241023,110900,778306500,256000,256000,256000,256000,2
|
|
20241023,110800,777794500,256000,256000,256000,256000,0
|
|
20241023,110700,777794500,256000,256000,256000,256000,1
|
|
20241023,110600,777538500,256000,256000,256000,256000,1
|
|
20241023,110500,777282500,256000,256000,256000,256000,0
|
|
20241023,110400,777282500,256000,256000,256000,255500,20
|
|
20241023,110300,772168000,256000,256000,256000,256000,0
|
|
20241023,110200,772168000,256000,256000,256000,256000,0
|
|
20241023,110100,772168000,256000,255500,256000,255500,3
|
|
20241023,110000,771401000,255500,255500,256000,255500,73
|
|
20241023,105900,752746000,255500,255500,255500,255500,1
|
|
20241023,105800,752490500,256000,256000,256000,256000,7
|
|
20241023,105700,750698500,255500,256000,256000,255500,5
|
|
20241023,105600,749420000,256000,256000,256000,256000,2
|
|
20241023,105500,748908000,256000,255500,256000,255500,50
|
|
20241023,105400,736108500,255500,255500,255500,255500,47
|
|
20241023,105300,724100000,256000,256000,256000,256000,0
|
|
20241023,105200,724100000,256000,256000,256000,256000,4
|
|
20241023,105100,723076000,255500,255500,255500,255500,56
|
|
20241023,105000,708768000,255500,255500,255500,255500,1
|
|
20241023,104900,708512500,255500,255500,255500,255500,2
|
|
20241023,104800,708001500,255500,255500,255500,255500,0
|
|
20241023,104700,708001500,255500,255500,255500,255500,0
|
|
20241023,104600,708001500,255500,255500,255500,255000,26
|
|
20241023,104500,701363500,255000,255000,255000,255000,1
|
|
20241023,104400,701108500,255500,255000,255500,255000,131
|
|
20241023,104300,667701500,255000,255000,255000,255000,1
|
|
20241023,104200,667446500,254500,254500,254500,254500,0
|
|
20241023,104100,667446500,254500,254500,254500,254500,1
|
|
20241023,104000,667192000,254500,254000,254500,254000,427
|
|
20241023,103900,558732500,254000,254000,254000,254000,2
|
|
20241023,103800,558224500,254000,254000,254000,254000,10
|
|
20241023,103700,555684500,254000,254000,254000,254000,2
|
|
20241023,103600,555176500,254000,254000,254000,254000,4
|
|
20241023,103500,554160500,253500,253500,253500,253500,2
|
|
20241023,103400,553653500,253500,253500,253500,253500,12
|
|
20241023,103300,550611500,254000,254000,254000,254000,2
|
|
20241023,103200,550103500,253500,253500,253500,253500,8
|
|
20241023,103100,548075500,254000,253500,254000,253500,5
|
|
20241023,103000,546806000,254000,254000,254000,254000,2
|
|
20241023,102900,546298000,254000,254000,254000,254000,0
|
|
20241023,102800,546298000,254000,254000,254000,254000,0
|
|
20241023,102700,546298000,254000,253500,254000,253500,33
|
|
20241023,102600,537931000,254000,254000,254000,254000,0
|
|
20241023,102500,537931000,254000,254000,254000,254000,0
|
|
20241023,102400,537931000,254000,254500,254500,254000,24
|
|
20241023,102300,531833500,254500,254500,254500,254500,0
|
|
20241023,102200,531833500,254500,254500,254500,254500,1
|
|
20241023,102100,531579000,254500,254500,254500,254500,1
|
|
20241023,102000,531324500,254500,254000,254500,254000,18
|
|
20241023,101900,526752000,254500,254500,254500,254500,0
|
|
20241023,101800,526752000,254500,254500,254500,254500,2
|
|
20241023,101700,526243000,254500,254500,254500,254500,0
|
|
20241023,101600,526243000,254500,254500,254500,254500,2
|
|
20241023,101500,525734000,254500,255000,255000,254500,12
|
|
20241023,101400,522679500,254500,254500,254500,254500,4
|
|
20241023,101300,521661500,254500,254500,254500,254500,1
|
|
20241023,101200,521407000,255000,255000,255000,255000,7
|
|
20241023,101100,519622000,255000,254500,255000,254500,9
|
|
20241023,101000,517330000,255000,255000,255000,255000,1
|
|
20241023,100900,517075000,255000,255000,255000,255000,9
|
|
20241023,100800,514780000,255000,255000,255000,255000,1
|
|
20241023,100700,514525000,254500,254500,254500,254500,1
|
|
20241023,100600,514270500,254500,254000,254500,254000,103
|
|
20241023,100500,488108000,254500,254500,254500,254000,6
|
|
20241023,100400,486582000,254500,254000,254500,254000,11
|
|
20241023,100300,483787000,254500,254500,254500,254500,0
|
|
20241023,100200,483787000,254500,254500,254500,254500,2
|
|
20241023,100100,483278000,254500,254500,254500,254500,2
|
|
20241023,100000,482769000,254500,254500,254500,254500,1
|
|
20241023,095900,482514500,254500,254000,254500,253500,17
|
|
20241023,095800,478199000,254500,254500,254500,254500,3
|
|
20241023,095700,477435500,254500,254500,254500,254000,88
|
|
20241023,095600,455078000,255000,255000,255000,255000,3
|
|
20241023,095500,454313000,255000,255000,255000,255000,5
|
|
20241023,095400,453038000,255000,255000,255000,255000,0
|
|
20241023,095300,453038000,255000,255000,255000,255000,2
|
|
20241023,095200,452528000,255000,255000,255000,255000,19
|
|
20241023,095100,447683000,255000,255000,255000,255000,0
|
|
20241023,095000,447683000,255000,254500,255000,254500,73
|
|
20241023,094900,429103500,254000,254000,254000,254000,11
|
|
20241023,094800,426309500,254000,254000,254000,254000,0
|
|
20241023,094700,426309500,254000,254500,254500,254000,12
|
|
20241023,094600,423258000,254000,254000,254000,253500,116
|
|
20241023,094500,393838000,255000,254000,255000,253500,136
|
|
20241023,094400,359319000,254000,254500,254500,254000,21
|
|
20241023,094300,353984500,254500,254500,254500,254500,5
|
|
20241023,094200,352712000,255000,255500,255500,255000,2
|
|
20241023,094100,352201500,255500,255500,255500,255500,2
|
|
20241023,094000,351690500,254000,254000,254000,254000,1
|
|
20241023,093900,351436500,254000,255500,255500,253500,145
|
|
20241023,093800,314557500,255500,255500,255500,255500,1
|
|
20241023,093700,314302000,255000,255000,255000,255000,26
|
|
20241023,093600,307672000,254500,254500,254500,254500,0
|
|
20241023,093500,307672000,254500,254500,254500,254500,13
|
|
20241023,093400,304363500,255000,254500,255000,254500,15
|
|
20241023,093300,300545500,254500,254500,254500,254500,12
|
|
20241023,093200,297491500,254500,254500,254500,254500,0
|
|
20241023,093100,297491500,254500,254000,254500,254000,24
|
|
20241023,093000,291394500,254500,254000,254500,254000,3
|
|
20241023,092900,290632000,254000,254500,254500,254000,2
|
|
20241023,092800,290123500,254500,254500,254500,254500,5
|
|
20241023,092700,288851000,254500,254000,254500,254000,7
|
|
20241023,092600,287072500,254000,254500,254500,254000,5
|
|
20241023,092500,285800500,254500,254500,254500,254500,9
|
|
20241023,092400,283510000,254500,253500,254500,253500,2
|
|
20241023,092300,283002000,254000,254000,254000,254000,27
|
|
20241023,092200,276144000,253500,254000,254000,253500,14
|
|
20241023,092100,272593000,253500,254000,254000,253500,260
|
|
20241023,092000,206558000,254000,254500,254500,254000,27
|
|
20241023,091900,199699000,254000,254000,254000,254000,1
|
|
20241023,091800,199445000,254500,254000,254500,254000,19
|
|
20241023,091700,194617500,253500,253500,253500,253500,0
|
|
20241023,091600,194617500,253500,253500,253500,253000,104
|
|
20241023,091500,168262000,253500,254000,254000,253500,71
|
|
20241023,091400,150261500,254000,254000,254000,254000,11
|
|
20241023,091300,147467500,253500,254500,254500,253500,88
|
|
20241023,091200,125129500,254500,255000,255000,254500,69
|
|
20241023,091100,107545500,255000,256000,256000,255000,54
|
|
20241023,091000,93749000,256000,256000,256000,256000,0
|
|
20241023,090900,93749000,256000,256000,256000,256000,2
|
|
20241023,090800,93237000,256000,256000,256000,256000,27
|
|
20241023,090700,86325000,256500,256500,256500,256500,23
|
|
20241023,090600,80425500,256500,257000,257000,256500,24
|
|
20241023,090500,74269000,256500,256500,256500,256500,1
|
|
20241023,090400,74012500,256500,256000,256500,256000,107
|
|
20241023,090300,46576000,255500,255500,255500,255500,27
|
|
20241023,090200,39677500,255000,255500,256500,255000,28
|
|
20241023,090100,32499000,255500,256000,256000,255500,31
|
|
20241023,090000,24576000,256000,256000,256000,256000,96
|