731 lines
40 KiB
CSV
731 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,210800,1263958000,267500,267500,267500,267500,1260
|
|
20241029,210700,1263958000,267500,267500,267500,267500,0
|
|
20241029,210600,1263958000,267500,267500,267500,267500,0
|
|
20241029,210500,1263958000,267500,267500,267500,267500,0
|
|
20241029,210400,1263958000,267500,267500,267500,267500,0
|
|
20241029,210300,1263958000,267500,267500,267500,267500,0
|
|
20241029,210200,1263958000,267500,267500,267500,267500,0
|
|
20241029,210100,1263958000,267500,267500,267500,267500,0
|
|
20241029,210000,1263958000,267500,267500,267500,267500,0
|
|
20241029,205900,1263958000,267500,267500,267500,267500,0
|
|
20241029,205800,1263958000,267500,267500,267500,267500,0
|
|
20241029,205700,1263958000,267500,267500,267500,267500,0
|
|
20241029,205600,1263958000,267500,267500,267500,267500,0
|
|
20241029,205500,1263958000,267500,267500,267500,267500,0
|
|
20241029,205400,1263958000,267500,267500,267500,267500,0
|
|
20241029,205300,1263958000,267500,267500,267500,267500,0
|
|
20241029,205200,1263958000,267500,267500,267500,267500,0
|
|
20241029,205100,1263958000,267500,267500,267500,267500,0
|
|
20241029,205000,1263958000,267500,267500,267500,267500,0
|
|
20241029,204900,1263958000,267500,267500,267500,267500,0
|
|
20241029,204800,1263958000,267500,267500,267500,267500,0
|
|
20241029,204700,1263958000,267500,267500,267500,267500,0
|
|
20241029,204600,1263958000,267500,267500,267500,267500,0
|
|
20241029,204500,1263958000,267500,267500,267500,267500,0
|
|
20241029,204400,1263958000,267500,267500,267500,267500,0
|
|
20241029,204300,1263958000,267500,267500,267500,267500,0
|
|
20241029,204200,1263958000,267500,267500,267500,267500,0
|
|
20241029,204100,1263958000,267500,267500,267500,267500,0
|
|
20241029,204000,1263958000,267500,267500,267500,267500,0
|
|
20241029,203900,1263958000,267500,267500,267500,267500,0
|
|
20241029,203800,1263958000,267500,267500,267500,267500,1260
|
|
20241029,203700,1263958000,267500,267500,267500,267500,0
|
|
20241029,203600,1263958000,267500,267500,267500,267500,0
|
|
20241029,203500,1263958000,267500,267500,267500,267500,0
|
|
20241029,203400,1263958000,267500,267500,267500,267500,0
|
|
20241029,203300,1263958000,267500,267500,267500,267500,0
|
|
20241029,203200,1263958000,267500,267500,267500,267500,0
|
|
20241029,203100,1263958000,267500,267500,267500,267500,0
|
|
20241029,203000,1263958000,267500,267500,267500,267500,0
|
|
20241029,202900,1263958000,267500,267500,267500,267500,0
|
|
20241029,202800,1263958000,267500,267500,267500,267500,0
|
|
20241029,202700,1263958000,267500,267500,267500,267500,0
|
|
20241029,202600,1263958000,267500,267500,267500,267500,0
|
|
20241029,202500,1263958000,267500,267500,267500,267500,0
|
|
20241029,202400,1263958000,267500,267500,267500,267500,0
|
|
20241029,202300,1263958000,267500,267500,267500,267500,0
|
|
20241029,202200,1263958000,267500,267500,267500,267500,0
|
|
20241029,202100,1263958000,267500,267500,267500,267500,0
|
|
20241029,202000,1263958000,267500,267500,267500,267500,0
|
|
20241029,201900,1263958000,267500,267500,267500,267500,0
|
|
20241029,201800,1263958000,267500,267500,267500,267500,0
|
|
20241029,201700,1263958000,267500,267500,267500,267500,0
|
|
20241029,201600,1263958000,267500,267500,267500,267500,0
|
|
20241029,201500,1263958000,267500,267500,267500,267500,0
|
|
20241029,201400,1263958000,267500,267500,267500,267500,0
|
|
20241029,201300,1263958000,267500,267500,267500,267500,0
|
|
20241029,201200,1263958000,267500,267500,267500,267500,0
|
|
20241029,201100,1263958000,267500,267500,267500,267500,0
|
|
20241029,201000,1263958000,267500,267500,267500,267500,0
|
|
20241029,200900,1263958000,267500,267500,267500,267500,0
|
|
20241029,200800,1263958000,267500,267500,267500,267500,1260
|
|
20241029,200700,1263958000,267500,267500,267500,267500,0
|
|
20241029,200600,1263958000,267500,267500,267500,267500,0
|
|
20241029,200500,1263958000,267500,267500,267500,267500,0
|
|
20241029,200400,1263958000,267500,267500,267500,267500,0
|
|
20241029,200300,1263958000,267500,267500,267500,267500,0
|
|
20241029,200200,1263958000,267500,267500,267500,267500,0
|
|
20241029,200100,1263958000,267500,267500,267500,267500,0
|
|
20241029,200000,1263958000,267500,267500,267500,267500,0
|
|
20241029,195900,1263958000,267500,267500,267500,267500,0
|
|
20241029,195800,1263958000,267500,267500,267500,267500,0
|
|
20241029,195700,1263958000,267500,267500,267500,267500,0
|
|
20241029,195600,1263958000,267500,267500,267500,267500,0
|
|
20241029,195500,1263958000,267500,267500,267500,267500,0
|
|
20241029,195400,1263958000,267500,267500,267500,267500,0
|
|
20241029,195300,1263958000,267500,267500,267500,267500,0
|
|
20241029,195200,1263958000,267500,267500,267500,267500,0
|
|
20241029,195100,1263958000,267500,267500,267500,267500,0
|
|
20241029,195000,1263958000,267500,267500,267500,267500,0
|
|
20241029,194900,1263958000,267500,267500,267500,267500,0
|
|
20241029,194800,1263958000,267500,267500,267500,267500,0
|
|
20241029,194700,1263958000,267500,267500,267500,267500,0
|
|
20241029,194600,1263958000,267500,267500,267500,267500,0
|
|
20241029,194500,1263958000,267500,267500,267500,267500,0
|
|
20241029,194400,1263958000,267500,267500,267500,267500,0
|
|
20241029,194300,1263958000,267500,267500,267500,267500,0
|
|
20241029,194200,1263958000,267500,267500,267500,267500,0
|
|
20241029,194100,1263958000,267500,267500,267500,267500,0
|
|
20241029,194000,1263958000,267500,267500,267500,267500,0
|
|
20241029,193900,1263958000,267500,267500,267500,267500,0
|
|
20241029,193800,1263958000,267500,267500,267500,267500,1260
|
|
20241029,193700,1263958000,267500,267500,267500,267500,0
|
|
20241029,193600,1263958000,267500,267500,267500,267500,0
|
|
20241029,193500,1263958000,267500,267500,267500,267500,0
|
|
20241029,193400,1263958000,267500,267500,267500,267500,0
|
|
20241029,193300,1263958000,267500,267500,267500,267500,0
|
|
20241029,193200,1263958000,267500,267500,267500,267500,0
|
|
20241029,193100,1263958000,267500,267500,267500,267500,0
|
|
20241029,193000,1263958000,267500,267500,267500,267500,0
|
|
20241029,192900,1263958000,267500,267500,267500,267500,0
|
|
20241029,192800,1263958000,267500,267500,267500,267500,0
|
|
20241029,192700,1263958000,267500,267500,267500,267500,0
|
|
20241029,192600,1263958000,267500,267500,267500,267500,0
|
|
20241029,192500,1263958000,267500,267500,267500,267500,0
|
|
20241029,192400,1263958000,267500,267500,267500,267500,0
|
|
20241029,192300,1263958000,267500,267500,267500,267500,0
|
|
20241029,192200,1263958000,267500,267500,267500,267500,0
|
|
20241029,192100,1263958000,267500,267500,267500,267500,0
|
|
20241029,192000,1263958000,267500,267500,267500,267500,0
|
|
20241029,191900,1263958000,267500,267500,267500,267500,0
|
|
20241029,191800,1263958000,267500,267500,267500,267500,0
|
|
20241029,191700,1263958000,267500,267500,267500,267500,0
|
|
20241029,191600,1263958000,267500,267500,267500,267500,0
|
|
20241029,191500,1263958000,267500,267500,267500,267500,0
|
|
20241029,191400,1263958000,267500,267500,267500,267500,0
|
|
20241029,191300,1263958000,267500,267500,267500,267500,0
|
|
20241029,191200,1263958000,267500,267500,267500,267500,0
|
|
20241029,191100,1263958000,267500,267500,267500,267500,0
|
|
20241029,191000,1263958000,267500,267500,267500,267500,0
|
|
20241029,190900,1263958000,267500,267500,267500,267500,0
|
|
20241029,190800,1263958000,267500,267500,267500,267500,1260
|
|
20241029,190700,1263958000,267500,267500,267500,267500,0
|
|
20241029,190600,1263958000,267500,267500,267500,267500,0
|
|
20241029,190500,1263958000,267500,267500,267500,267500,0
|
|
20241029,190400,1263958000,267500,267500,267500,267500,0
|
|
20241029,190300,1263958000,267500,267500,267500,267500,0
|
|
20241029,190200,1263958000,267500,267500,267500,267500,0
|
|
20241029,190100,1263958000,267500,267500,267500,267500,0
|
|
20241029,190000,1263958000,267500,267500,267500,267500,0
|
|
20241029,185900,1263958000,267500,267500,267500,267500,0
|
|
20241029,185800,1263958000,267500,267500,267500,267500,0
|
|
20241029,185700,1263958000,267500,267500,267500,267500,0
|
|
20241029,185600,1263958000,267500,267500,267500,267500,0
|
|
20241029,185500,1263958000,267500,267500,267500,267500,0
|
|
20241029,185400,1263958000,267500,267500,267500,267500,0
|
|
20241029,185300,1263958000,267500,267500,267500,267500,0
|
|
20241029,185200,1263958000,267500,267500,267500,267500,0
|
|
20241029,185100,1263958000,267500,267500,267500,267500,0
|
|
20241029,185000,1263958000,267500,267500,267500,267500,0
|
|
20241029,184900,1263958000,267500,267500,267500,267500,0
|
|
20241029,184800,1263958000,267500,267500,267500,267500,0
|
|
20241029,184700,1263958000,267500,267500,267500,267500,0
|
|
20241029,184600,1263958000,267500,267500,267500,267500,0
|
|
20241029,184500,1263958000,267500,267500,267500,267500,0
|
|
20241029,184400,1263958000,267500,267500,267500,267500,0
|
|
20241029,184300,1263958000,267500,267500,267500,267500,0
|
|
20241029,184200,1263958000,267500,267500,267500,267500,0
|
|
20241029,184100,1263958000,267500,267500,267500,267500,0
|
|
20241029,184000,1263958000,267500,267500,267500,267500,0
|
|
20241029,183900,1263958000,267500,267500,267500,267500,0
|
|
20241029,183800,1263958000,267500,267500,267500,267500,1260
|
|
20241029,183700,1263958000,267500,267500,267500,267500,0
|
|
20241029,183600,1263958000,267500,267500,267500,267500,0
|
|
20241029,183500,1263958000,267500,267500,267500,267500,0
|
|
20241029,183400,1263958000,267500,267500,267500,267500,0
|
|
20241029,183300,1263958000,267500,267500,267500,267500,0
|
|
20241029,183200,1263958000,267500,267500,267500,267500,0
|
|
20241029,183100,1263958000,267500,267500,267500,267500,0
|
|
20241029,183000,1263958000,267500,267500,267500,267500,0
|
|
20241029,182900,1263958000,267500,267500,267500,267500,0
|
|
20241029,182800,1263958000,267500,267500,267500,267500,0
|
|
20241029,182700,1263958000,267500,267500,267500,267500,0
|
|
20241029,182600,1263958000,267500,267500,267500,267500,0
|
|
20241029,182500,1263958000,267500,267500,267500,267500,0
|
|
20241029,182400,1263958000,267500,267500,267500,267500,0
|
|
20241029,182300,1263958000,267500,267500,267500,267500,0
|
|
20241029,182200,1263958000,267500,267500,267500,267500,0
|
|
20241029,182100,1263958000,267500,267500,267500,267500,0
|
|
20241029,182000,1263958000,267500,267500,267500,267500,0
|
|
20241029,181900,1263958000,267500,267500,267500,267500,0
|
|
20241029,181800,1263958000,267500,267500,267500,267500,0
|
|
20241029,181700,1263958000,267500,267500,267500,267500,0
|
|
20241029,181600,1263958000,267500,267500,267500,267500,0
|
|
20241029,181500,1263958000,267500,267500,267500,267500,0
|
|
20241029,181400,1263958000,267500,267500,267500,267500,0
|
|
20241029,181300,1263958000,267500,267500,267500,267500,0
|
|
20241029,181200,1263958000,267500,267500,267500,267500,0
|
|
20241029,181100,1263958000,267500,267500,267500,267500,0
|
|
20241029,181000,1263958000,267500,267500,267500,267500,0
|
|
20241029,180900,1263958000,267500,267500,267500,267500,0
|
|
20241029,180800,1263958000,267500,267500,267500,267500,1260
|
|
20241029,180700,1263958000,267500,267500,267500,267500,0
|
|
20241029,180600,1263958000,267500,267500,267500,267500,0
|
|
20241029,180500,1263958000,267500,267500,267500,267500,0
|
|
20241029,180400,1263958000,267500,267500,267500,267500,0
|
|
20241029,180300,1263958000,267500,267500,267500,267500,0
|
|
20241029,180200,1263958000,267500,267500,267500,267500,0
|
|
20241029,180100,1263958000,267500,267500,267500,267500,0
|
|
20241029,180000,1263958000,267500,267500,267500,267500,0
|
|
20241029,175900,1263958000,267500,267500,267500,267500,0
|
|
20241029,175800,1263958000,267500,267500,267500,267500,0
|
|
20241029,175700,1263958000,267500,267500,267500,267500,0
|
|
20241029,175600,1263958000,267500,267500,267500,267500,0
|
|
20241029,175500,1263958000,267500,267500,267500,267500,0
|
|
20241029,175400,1263958000,267500,267500,267500,267500,0
|
|
20241029,175300,1263958000,267500,267500,267500,267500,0
|
|
20241029,175200,1263958000,267500,267500,267500,267500,0
|
|
20241029,175100,1263958000,267500,267500,267500,267500,0
|
|
20241029,175000,1263958000,267500,267500,267500,267500,0
|
|
20241029,174900,1263958000,267500,267500,267500,267500,0
|
|
20241029,174800,1263958000,267500,267500,267500,267500,0
|
|
20241029,174700,1263958000,267500,267500,267500,267500,0
|
|
20241029,174600,1263958000,267500,267500,267500,267500,0
|
|
20241029,174500,1263958000,267500,267500,267500,267500,0
|
|
20241029,174400,1263958000,267500,267500,267500,267500,0
|
|
20241029,174300,1263958000,267500,267500,267500,267500,0
|
|
20241029,174200,1263958000,267500,267500,267500,267500,0
|
|
20241029,174100,1263958000,267500,267500,267500,267500,0
|
|
20241029,174000,1263958000,267500,267500,267500,267500,0
|
|
20241029,173900,1263958000,267500,267500,267500,267500,0
|
|
20241029,173800,1263958000,267500,267500,267500,267500,1260
|
|
20241029,173700,1263958000,267500,267500,267500,267500,0
|
|
20241029,173600,1263958000,267500,267500,267500,267500,0
|
|
20241029,173500,1263958000,267500,267500,267500,267500,0
|
|
20241029,173400,1263958000,267500,267500,267500,267500,0
|
|
20241029,173300,1263958000,267500,267500,267500,267500,0
|
|
20241029,173200,1263958000,267500,267500,267500,267500,0
|
|
20241029,173100,1263958000,267500,267500,267500,267500,0
|
|
20241029,173000,1263958000,267500,267500,267500,267500,0
|
|
20241029,172900,1263958000,267500,267500,267500,267500,0
|
|
20241029,172800,1263958000,267500,267500,267500,267500,0
|
|
20241029,172700,1263958000,267500,267500,267500,267500,0
|
|
20241029,172600,1263958000,267500,267500,267500,267500,0
|
|
20241029,172500,1263958000,267500,267500,267500,267500,0
|
|
20241029,172400,1263958000,267500,267500,267500,267500,0
|
|
20241029,172300,1263958000,267500,267500,267500,267500,0
|
|
20241029,172200,1263958000,267500,267500,267500,267500,0
|
|
20241029,172100,1263958000,267500,267500,267500,267500,0
|
|
20241029,172000,1263958000,267500,267500,267500,267500,0
|
|
20241029,171900,1263958000,267500,267500,267500,267500,0
|
|
20241029,171800,1263958000,267500,267500,267500,267500,0
|
|
20241029,171700,1263958000,267500,267500,267500,267500,0
|
|
20241029,171600,1263958000,267500,267500,267500,267500,0
|
|
20241029,171500,1263958000,267500,267500,267500,267500,0
|
|
20241029,171400,1263958000,267500,267500,267500,267500,0
|
|
20241029,171300,1263958000,267500,267500,267500,267500,0
|
|
20241029,171200,1263958000,267500,267500,267500,267500,0
|
|
20241029,171100,1263958000,267500,267500,267500,267500,0
|
|
20241029,171000,1263958000,267500,267500,267500,267500,0
|
|
20241029,170900,1263958000,267500,267500,267500,267500,0
|
|
20241029,170800,1263958000,267500,267500,267500,267500,1260
|
|
20241029,170700,1263958000,267500,267500,267500,267500,0
|
|
20241029,170600,1263958000,267500,267500,267500,267500,0
|
|
20241029,170500,1263958000,267500,267500,267500,267500,0
|
|
20241029,170400,1263958000,267500,267500,267500,267500,0
|
|
20241029,170300,1263958000,267500,267500,267500,267500,0
|
|
20241029,170200,1263958000,267500,267500,267500,267500,0
|
|
20241029,170100,1263958000,267500,267500,267500,267500,0
|
|
20241029,170000,1263958000,267500,267500,267500,267500,0
|
|
20241029,165900,1263958000,267500,267500,267500,267500,0
|
|
20241029,165800,1263958000,267500,267500,267500,267500,0
|
|
20241029,165700,1263958000,267500,267500,267500,267500,0
|
|
20241029,165600,1263958000,267500,267500,267500,267500,0
|
|
20241029,165500,1263958000,267500,267500,267500,267500,0
|
|
20241029,165400,1263958000,267500,267500,267500,267500,0
|
|
20241029,165300,1263958000,267500,267500,267500,267500,0
|
|
20241029,165200,1263958000,267500,267500,267500,267500,0
|
|
20241029,165100,1263958000,267500,267500,267500,267500,0
|
|
20241029,165000,1263958000,267500,267500,267500,267500,0
|
|
20241029,164900,1263958000,267500,267500,267500,267500,0
|
|
20241029,164800,1263958000,267500,267500,267500,267500,0
|
|
20241029,164700,1263958000,267500,267500,267500,267500,0
|
|
20241029,164600,1263958000,267500,267500,267500,267500,0
|
|
20241029,164500,1263958000,267500,267500,267500,267500,0
|
|
20241029,164400,1263958000,267500,267500,267500,267500,0
|
|
20241029,164300,1263958000,267500,267500,267500,267500,0
|
|
20241029,164200,1263958000,267500,267500,267500,267500,0
|
|
20241029,164100,1263958000,267500,267500,267500,267500,0
|
|
20241029,164000,1263958000,267500,267500,267500,267500,0
|
|
20241029,163900,1263958000,267500,267500,267500,267500,0
|
|
20241029,163800,1263958000,267500,267500,267500,267500,1260
|
|
20241029,163700,1263958000,267500,267500,267500,267500,0
|
|
20241029,163600,1263958000,267500,267500,267500,267500,0
|
|
20241029,163500,1263958000,267500,267500,267500,267500,0
|
|
20241029,163400,1263958000,267500,267500,267500,267500,0
|
|
20241029,163300,1263958000,267500,267500,267500,267500,0
|
|
20241029,163200,1263958000,267500,267500,267500,267500,0
|
|
20241029,163100,1263958000,267500,267500,267500,267500,0
|
|
20241029,163000,1263958000,267500,267500,267500,267500,0
|
|
20241029,162900,1263958000,267500,267500,267500,267500,0
|
|
20241029,162800,1263958000,267500,267500,267500,267500,0
|
|
20241029,162700,1263958000,267500,267500,267500,267500,0
|
|
20241029,162600,1263958000,267500,267500,267500,267500,0
|
|
20241029,162500,1263958000,267500,267500,267500,267500,0
|
|
20241029,162400,1263958000,267500,267500,267500,267500,0
|
|
20241029,162300,1263958000,267500,267500,267500,267500,0
|
|
20241029,162200,1263958000,267500,267500,267500,267500,0
|
|
20241029,162100,1263958000,267500,267500,267500,267500,0
|
|
20241029,162000,1263958000,267500,267500,267500,267500,0
|
|
20241029,161900,1263958000,267500,267500,267500,267500,0
|
|
20241029,161800,1263958000,267500,267500,267500,267500,0
|
|
20241029,161700,1263958000,267500,267500,267500,267500,0
|
|
20241029,161600,1263958000,267500,267500,267500,267500,0
|
|
20241029,161500,1263958000,267500,267500,267500,267500,0
|
|
20241029,161400,1263958000,267500,267500,267500,267500,0
|
|
20241029,161300,1263958000,267500,267500,267500,267500,0
|
|
20241029,161200,1263958000,267500,267500,267500,267500,0
|
|
20241029,161100,1263958000,267500,267500,267500,267500,0
|
|
20241029,161000,1263958000,267500,267500,267500,267500,0
|
|
20241029,160900,1263958000,267500,267500,267500,267500,0
|
|
20241029,160800,1263958000,267500,267500,267500,267500,1260
|
|
20241029,160700,1263958000,267500,267500,267500,267500,0
|
|
20241029,160600,1263958000,267500,267500,267500,267500,0
|
|
20241029,160500,1263958000,267500,267500,267500,267500,0
|
|
20241029,160400,1263958000,267500,267500,267500,267500,0
|
|
20241029,160300,1263958000,267500,267500,267500,267500,0
|
|
20241029,160200,1263958000,267500,267500,267500,267500,0
|
|
20241029,160100,1263958000,267500,267500,267500,267500,0
|
|
20241029,160000,1263958000,267500,267500,267500,267500,0
|
|
20241029,155900,1263958000,267500,267500,267500,267500,0
|
|
20241029,155800,1263958000,267500,267500,267500,267500,0
|
|
20241029,155700,1263958000,267500,267500,267500,267500,0
|
|
20241029,155600,1263958000,267500,267500,267500,267500,0
|
|
20241029,155500,1263958000,267500,267500,267500,267500,0
|
|
20241029,155400,1263958000,267500,267500,267500,267500,0
|
|
20241029,155300,1263958000,267500,267500,267500,267500,0
|
|
20241029,155200,1263958000,267500,267500,267500,267500,0
|
|
20241029,155100,1263958000,267500,267500,267500,267500,0
|
|
20241029,155000,1263958000,267500,267500,267500,267500,0
|
|
20241029,154900,1263958000,267500,267500,267500,267500,0
|
|
20241029,154800,1263958000,267500,267500,267500,267500,0
|
|
20241029,154700,1263958000,267500,267500,267500,267500,0
|
|
20241029,154600,1263958000,267500,267500,267500,267500,0
|
|
20241029,154500,1263958000,267500,267500,267500,267500,0
|
|
20241029,154400,1263958000,267500,267500,267500,267500,0
|
|
20241029,154300,1263958000,267500,267500,267500,267500,0
|
|
20241029,154200,1263958000,267500,267500,267500,267500,0
|
|
20241029,154100,1263958000,267500,267500,267500,267500,0
|
|
20241029,154000,1263958000,267500,267500,267500,267500,0
|
|
20241029,153900,1263958000,267500,267500,267500,267500,0
|
|
20241029,153800,1263958000,267500,267500,267500,267500,1260
|
|
20241029,153700,1263958000,267500,267500,267500,267500,0
|
|
20241029,153600,1263958000,267500,267500,267500,267500,0
|
|
20241029,153500,1263958000,267500,267500,267500,267500,0
|
|
20241029,153400,1263958000,267500,267500,267500,267500,0
|
|
20241029,153300,1263958000,267500,267500,267500,267500,0
|
|
20241029,153200,1263958000,267500,267500,267500,267500,0
|
|
20241029,153100,1263958000,267500,267500,267500,267500,0
|
|
20241029,153000,1263958000,267500,267500,267500,267500,1260
|
|
20241029,152900,926908000,265000,265000,265000,265000,0
|
|
20241029,152800,926908000,265000,265000,265000,265000,0
|
|
20241029,152700,926908000,265000,265000,265000,265000,0
|
|
20241029,152600,926908000,265000,265000,265000,265000,0
|
|
20241029,152500,926908000,265000,265000,265000,265000,0
|
|
20241029,152400,926908000,265000,265000,265000,265000,0
|
|
20241029,152300,926908000,265000,265000,265000,265000,0
|
|
20241029,152200,926908000,265000,265000,265000,265000,0
|
|
20241029,152100,926908000,265000,265000,265000,265000,0
|
|
20241029,152000,926908000,265000,265000,265000,265000,0
|
|
20241029,151900,926908000,265000,264000,265000,263500,9
|
|
20241029,151800,924532500,264000,264000,264000,264000,3
|
|
20241029,151700,923740500,264000,264500,265000,264000,14
|
|
20241029,151600,920037000,264000,263500,264000,263500,2
|
|
20241029,151500,919509500,263500,263500,263500,263500,1
|
|
20241029,151400,919246000,264500,264500,264500,264500,0
|
|
20241029,151300,919246000,264500,264000,264500,264000,5
|
|
20241029,151200,917925500,264000,264000,264000,263500,9
|
|
20241029,151100,915550000,264000,264000,264000,264000,1
|
|
20241029,151000,915286000,264000,264000,264000,264000,3
|
|
20241029,150900,914494000,265000,265000,265000,265000,0
|
|
20241029,150800,914494000,265000,265000,265000,265000,0
|
|
20241029,150700,914494000,265000,264500,265000,264000,9
|
|
20241029,150600,912113500,264000,264000,264000,264000,1
|
|
20241029,150500,911849500,265000,265000,265000,265000,1
|
|
20241029,150400,911584500,265000,264500,265000,264500,50
|
|
20241029,150300,898359000,264000,264500,264500,264000,3
|
|
20241029,150200,897566500,264500,263500,264500,263500,10
|
|
20241029,150100,894923500,264000,264000,264000,264000,6
|
|
20241029,150000,893339500,264500,264500,264500,264000,4
|
|
20241029,145900,892282000,263500,263500,263500,263500,2
|
|
20241029,145800,891755000,264500,264000,264500,263500,114
|
|
20241029,145700,861665000,264000,264000,264000,264000,11
|
|
20241029,145600,858761000,263500,264000,264000,263500,25
|
|
20241029,145500,852161500,264000,264000,264000,264000,4
|
|
20241029,145400,851105500,264500,264500,264500,264500,0
|
|
20241029,145300,851105500,264500,264500,264500,264500,10
|
|
20241029,145200,848460500,264000,264000,264000,264000,1
|
|
20241029,145100,848196500,264000,264000,264000,264000,1
|
|
20241029,145000,847932500,264000,264500,264500,264000,2
|
|
20241029,144900,847404000,264500,264500,264500,264500,17
|
|
20241029,144800,842907500,264500,264000,264500,264000,2
|
|
20241029,144700,842379000,264000,264000,264000,264000,1
|
|
20241029,144600,842115000,264000,264000,264000,264000,1
|
|
20241029,144500,841851000,264000,264000,264000,264000,5
|
|
20241029,144400,840531000,264500,264500,264500,264500,41
|
|
20241029,144300,829686500,264500,264500,264500,264500,1
|
|
20241029,144200,829422000,264000,264000,264000,264000,0
|
|
20241029,144100,829422000,264000,264000,264000,263500,39
|
|
20241029,144000,819130500,264000,263500,264000,263500,2
|
|
20241029,143900,818603000,264000,264000,264000,264000,6
|
|
20241029,143800,817019000,264000,264000,264000,264000,2
|
|
20241029,143700,816491000,264000,264000,264000,264000,4
|
|
20241029,143600,815435000,263500,263500,264000,263500,6
|
|
20241029,143500,813853000,263500,264000,264000,263500,6
|
|
20241029,143400,812270000,264000,264000,264000,264000,1
|
|
20241029,143300,812006000,264000,263500,264000,263500,9
|
|
20241029,143200,809632000,264000,263500,264000,263500,8
|
|
20241029,143100,807522000,264000,263500,264000,263500,10
|
|
20241029,143000,804885000,264000,263500,264000,263500,8
|
|
20241029,142900,802774500,264000,264000,264000,264000,0
|
|
20241029,142800,802774500,264000,264000,264000,264000,1
|
|
20241029,142700,802510500,263500,263500,263500,263500,1
|
|
20241029,142600,802247000,263500,263500,263500,263500,1
|
|
20241029,142500,801983500,263500,263500,263500,263500,2
|
|
20241029,142400,801456500,263500,263500,263500,263500,7
|
|
20241029,142300,799612000,263000,263000,263000,263000,0
|
|
20241029,142200,799612000,263000,263500,263500,263000,2
|
|
20241029,142100,799085500,263500,263500,263500,263000,11
|
|
20241029,142000,796190000,263500,263500,263500,263000,8
|
|
20241029,141900,794083000,263500,263500,263500,263500,1
|
|
20241029,141800,793819500,263000,263500,263500,263000,3
|
|
20241029,141700,793030000,263000,263500,263500,263000,2
|
|
20241029,141600,792503500,263500,263500,263500,263000,8
|
|
20241029,141500,790397000,263000,263500,263500,263000,12
|
|
20241029,141400,787239000,263000,263500,263500,263000,22
|
|
20241029,141300,781449000,263500,263500,263500,263500,23
|
|
20241029,141200,775388500,263500,263000,263500,263000,8
|
|
20241029,141100,773281000,263000,263000,263500,263000,4
|
|
20241029,141000,772228500,263000,263500,263500,263000,6
|
|
20241029,140900,770649000,263500,263000,263500,263000,8
|
|
20241029,140800,768543500,263000,263000,263000,263000,0
|
|
20241029,140700,768543500,263000,263000,263000,263000,6
|
|
20241029,140600,766965500,263000,263000,263000,263000,0
|
|
20241029,140500,766965500,263000,263000,263500,263000,12
|
|
20241029,140400,763807000,263500,263500,263500,263000,5
|
|
20241029,140300,762490500,263500,263500,263500,263500,0
|
|
20241029,140200,762490500,263500,263500,263500,263500,0
|
|
20241029,140100,762490500,263500,263000,263500,263000,4
|
|
20241029,140000,761437000,263500,263500,263500,263000,18
|
|
20241029,135900,756695000,263500,263000,263500,263000,7
|
|
20241029,135800,754851500,263500,263000,263500,263000,2
|
|
20241029,135700,754325000,263500,263500,263500,263000,7
|
|
20241029,135600,752481000,263000,263500,263500,263000,6
|
|
20241029,135500,750901000,263000,263000,263500,263000,13
|
|
20241029,135400,747480000,263500,263500,263500,263000,3
|
|
20241029,135300,746690000,263500,263500,263500,263500,1
|
|
20241029,135200,746426500,263500,263500,263500,263500,1
|
|
20241029,135100,746163000,263500,263500,263500,263500,1
|
|
20241029,135000,745899500,263000,263000,263500,263000,12
|
|
20241029,134900,742740000,263500,263500,263500,263500,3
|
|
20241029,134800,741949500,263500,263500,263500,263500,1
|
|
20241029,134700,741686000,263000,263000,263000,263000,5
|
|
20241029,134600,740371000,263500,263500,263500,263500,1
|
|
20241029,134500,740107500,263000,262500,263000,262500,3
|
|
20241029,134400,739319000,262500,262500,262500,262500,0
|
|
20241029,134300,739319000,262500,262500,262500,262500,0
|
|
20241029,134200,739319000,262500,263000,263000,262500,39
|
|
20241029,134100,729067000,263000,263000,263000,263000,0
|
|
20241029,134000,729067000,263000,263500,263500,263000,16
|
|
20241029,133900,724858500,263500,263500,263500,263500,0
|
|
20241029,133800,724858500,263500,263500,263500,263500,7
|
|
20241029,133700,723014000,263500,263500,263500,263500,0
|
|
20241029,133600,723014000,263500,263500,263500,263500,1
|
|
20241029,133500,722750500,263500,263500,263500,263500,3
|
|
20241029,133400,721960000,263500,263500,263500,263500,12
|
|
20241029,133300,718798000,263500,263500,263500,263500,1
|
|
20241029,133200,718534500,263000,263000,263000,263000,0
|
|
20241029,133100,718534500,263000,263000,263000,263000,1
|
|
20241029,133000,718271500,263500,263000,263500,263000,4
|
|
20241029,132900,717219000,263500,263500,263500,263500,2
|
|
20241029,132800,716692000,263500,263000,263500,263000,2
|
|
20241029,132700,716165500,263500,263500,263500,263500,3
|
|
20241029,132600,715375000,263000,263000,263000,263000,1
|
|
20241029,132500,715112000,263000,263000,263000,263000,2
|
|
20241029,132400,714586000,263000,263000,263000,263000,1
|
|
20241029,132300,714323000,263000,263000,263000,263000,2
|
|
20241029,132200,713797000,263000,263000,263000,263000,0
|
|
20241029,132100,713797000,263000,263000,263000,263000,5
|
|
20241029,132000,712482000,263500,263000,263500,263000,8
|
|
20241029,131900,710377500,263000,263500,263500,263000,2
|
|
20241029,131800,709851000,262500,262500,262500,262500,1
|
|
20241029,131700,709588500,262500,262500,262500,262500,5
|
|
20241029,131600,708276000,262500,262500,262500,262500,1
|
|
20241029,131500,708013500,262500,262500,262500,262500,0
|
|
20241029,131400,708013500,262500,262500,262500,262500,4
|
|
20241029,131300,706963500,262500,262500,262500,262500,1
|
|
20241029,131200,706701000,262500,262500,263500,262500,6
|
|
20241029,131100,705123000,262500,262000,262500,262000,8
|
|
20241029,131000,703026500,262000,262500,262500,262000,6
|
|
20241029,130900,701452000,262000,262000,262000,262000,1
|
|
20241029,130800,701190000,263000,263000,263000,263000,0
|
|
20241029,130700,701190000,263000,263000,263000,263000,20
|
|
20241029,130600,695930000,263500,263500,263500,263500,0
|
|
20241029,130500,695930000,263500,263000,263500,263000,3
|
|
20241029,130400,695140000,263500,263000,263500,263000,10
|
|
20241029,130300,692505500,263000,263500,263500,263000,3
|
|
20241029,130200,691715500,262000,262500,262500,262000,40
|
|
20241029,130100,681216000,263000,263000,263000,263000,1
|
|
20241029,130000,680953000,262500,262500,263000,262500,4
|
|
20241029,125900,679902000,263000,263000,263000,263000,12
|
|
20241029,125800,676746000,263000,263500,263500,263000,2
|
|
20241029,125700,676219500,262500,262500,262500,262500,1
|
|
20241029,125600,675957000,262500,262500,262500,262500,0
|
|
20241029,125500,675957000,262500,262500,263500,262500,16
|
|
20241029,125400,671743000,263000,263000,263000,263000,22
|
|
20241029,125300,665957000,263000,263000,263000,263000,38
|
|
20241029,125200,655963000,263500,264000,264000,263500,17
|
|
20241029,125100,651483000,263500,264000,264000,263500,2
|
|
20241029,125000,650955500,263500,263500,263500,263500,5
|
|
20241029,124900,649638000,264000,264000,264000,264000,1
|
|
20241029,124800,649374000,263500,264000,264000,263500,2
|
|
20241029,124700,648846500,264000,264000,264000,264000,1
|
|
20241029,124600,648582500,264000,263500,264000,263500,2
|
|
20241029,124500,648055000,263500,263500,263500,263500,2
|
|
20241029,124400,647528000,264000,264000,264000,264000,1
|
|
20241029,124300,647264000,263500,263500,263500,263500,1
|
|
20241029,124200,647000500,264000,264000,264000,264000,1
|
|
20241029,124100,646736500,263500,264000,264000,263500,2
|
|
20241029,124000,646209000,263500,263500,263500,263500,0
|
|
20241029,123900,646209000,263500,263500,263500,263500,1
|
|
20241029,123800,645945500,263500,263500,263500,263500,1
|
|
20241029,123700,645682000,264000,264000,264000,264000,0
|
|
20241029,123600,645682000,264000,264000,264500,264000,29
|
|
20241029,123500,638024500,264500,264500,264500,264500,1
|
|
20241029,123400,637760000,263000,263000,263000,263000,1
|
|
20241029,123300,637497000,264000,264000,264000,264000,50
|
|
20241029,123200,624297000,263000,263000,263000,263000,1
|
|
20241029,123100,624034000,263000,263000,263000,263000,1
|
|
20241029,123000,623771000,264000,264000,264000,264000,1
|
|
20241029,122900,623507000,263000,264000,264000,263000,2
|
|
20241029,122800,622980000,263500,263500,263500,263500,36
|
|
20241029,122700,613494000,263500,263500,263500,263500,1
|
|
20241029,122600,613230500,263500,263500,263500,263500,0
|
|
20241029,122500,613230500,263500,263500,263500,263500,1
|
|
20241029,122400,612967000,263500,263500,263500,263500,1
|
|
20241029,122300,612703500,264000,263500,264000,263500,3
|
|
20241029,122200,611912500,263500,263500,263500,263500,1
|
|
20241029,122100,611649000,263500,263500,263500,263500,0
|
|
20241029,122000,611649000,263500,263500,263500,263500,1
|
|
20241029,121900,611385500,263500,263500,263500,263500,1
|
|
20241029,121800,611122000,263500,264000,264000,263500,11
|
|
20241029,121700,608223000,264000,263500,264000,263500,2
|
|
20241029,121600,607695500,263500,263500,263500,263500,0
|
|
20241029,121500,607695500,263500,263500,263500,263500,1
|
|
20241029,121400,607432000,263500,263500,263500,263500,0
|
|
20241029,121300,607432000,263500,264000,264000,263500,4
|
|
20241029,121200,606376500,264000,264000,264500,264000,34
|
|
20241029,121100,597387000,264500,264000,264500,264000,3
|
|
20241029,121000,596594500,264000,264000,264000,264000,1
|
|
20241029,120900,596330500,264000,264000,264000,264000,7
|
|
20241029,120800,594482500,264000,263500,264000,263500,5
|
|
20241029,120700,593163000,263500,263500,263500,263500,0
|
|
20241029,120600,593163000,263500,264000,264000,263500,2
|
|
20241029,120500,592635500,264000,264000,264000,264000,2
|
|
20241029,120400,592107500,264000,264000,264000,264000,3
|
|
20241029,120300,591315500,263500,263500,263500,263500,1
|
|
20241029,120200,591052000,263500,263500,263500,263500,8
|
|
20241029,120100,588944000,263500,264500,264500,263500,2
|
|
20241029,120000,588416000,264000,264000,264500,264000,22
|
|
20241029,115900,582607500,264000,264500,264500,264000,14
|
|
20241029,115800,578911000,263500,263500,264000,263500,17
|
|
20241029,115700,574429500,263500,263500,263500,263500,0
|
|
20241029,115600,574429500,263500,263500,263500,263500,1
|
|
20241029,115500,574166000,263500,263500,263500,263500,1
|
|
20241029,115400,573902500,263500,264000,264000,263500,2
|
|
20241029,115300,573375000,263500,263500,263500,263500,51
|
|
20241029,115200,559936500,263500,263500,263500,263500,0
|
|
20241029,115100,559936500,263500,263500,263500,263500,1
|
|
20241029,115000,559673000,263500,263500,263500,263500,0
|
|
20241029,114900,559673000,263500,264000,264000,263500,2
|
|
20241029,114800,559145500,264000,262500,264000,262500,15
|
|
20241029,114700,555203500,262000,263500,263500,261500,232
|
|
20241029,114600,494377500,263000,263000,263000,263000,23
|
|
20241029,114500,488328500,263000,263000,263000,263000,1
|
|
20241029,114400,488065500,263500,263500,263500,263500,16
|
|
20241029,114300,483849500,264000,264000,264000,264000,0
|
|
20241029,114200,483849500,264000,263500,264000,263500,2
|
|
20241029,114100,483322000,264000,264000,264000,264000,21
|
|
20241029,114000,477778000,264000,264500,264500,264000,13
|
|
20241029,113900,474340000,264000,264000,264000,264000,1
|
|
20241029,113800,474076000,264000,264000,264000,264000,10
|
|
20241029,113700,471436000,264000,265000,265000,264000,12
|
|
20241029,113600,468266000,264000,264000,264000,264000,0
|
|
20241029,113500,468266000,264000,264000,264000,264000,1
|
|
20241029,113400,468002000,264000,264000,264000,264000,1
|
|
20241029,113300,467738000,264000,264000,264000,264000,0
|
|
20241029,113200,467738000,264000,264000,264000,264000,1
|
|
20241029,113100,467474000,265000,265000,265000,265000,3
|
|
20241029,113000,466679000,265000,264000,265000,264000,2
|
|
20241029,112900,466150000,264000,264000,264000,264000,0
|
|
20241029,112800,466150000,264000,265000,265000,264000,11
|
|
20241029,112700,463236000,264000,264500,264500,264000,4
|
|
20241029,112600,462179500,264000,264000,264000,264000,0
|
|
20241029,112500,462179500,264000,263000,264000,263000,3
|
|
20241029,112400,461388500,263000,263000,263000,263000,4
|
|
20241029,112300,460336500,263000,263000,263000,263000,11
|
|
20241029,112200,457443500,263000,263000,263000,263000,0
|
|
20241029,112100,457443500,263000,263500,263500,263000,5
|
|
20241029,112000,456126500,263500,263500,263500,263500,1
|
|
20241029,111900,455863000,265000,265000,265000,265000,1
|
|
20241029,111800,455598000,263500,264000,264000,263500,11
|
|
20241029,111700,452694500,264000,264000,264000,264000,0
|
|
20241029,111600,452694500,264000,265000,265000,264000,3
|
|
20241029,111500,451900500,264000,264000,264000,264000,1
|
|
20241029,111400,451636500,265000,265000,265000,265000,0
|
|
20241029,111300,451636500,265000,264500,265000,264000,53
|
|
20241029,111200,437626500,264000,264000,264000,264000,3
|
|
20241029,111100,436834500,263000,263500,263500,263000,42
|
|
20241029,111000,425786500,263000,263000,263000,263000,32
|
|
20241029,110900,417370500,263000,263000,263000,263000,1
|
|
20241029,110800,417107500,262500,262500,262500,262500,1
|
|
20241029,110700,416845000,264000,264000,264000,264000,2
|
|
20241029,110600,416317000,264000,262500,264000,262500,4
|
|
20241029,110500,415262500,263000,263000,263000,263000,4
|
|
20241029,110400,414210500,262500,262500,262500,262500,1
|
|
20241029,110300,413948000,262500,262500,262500,262500,0
|
|
20241029,110200,413948000,262500,264000,264000,262500,2
|
|
20241029,110100,413421500,264000,262500,264000,262500,3
|
|
20241029,110000,412631000,262500,262500,262500,262500,20
|
|
20241029,105900,407381000,263000,263000,263000,263000,1
|
|
20241029,105800,407118000,264000,264000,264000,264000,1
|
|
20241029,105700,406854000,263000,263500,263500,263000,54
|
|
20241029,105600,392625500,264500,263000,264500,262500,15
|
|
20241029,105500,388679500,262500,262500,262500,262500,2
|
|
20241029,105400,388154500,262000,262500,262500,262000,7
|
|
20241029,105300,386317500,262500,263000,263000,262500,193
|
|
20241029,105200,335609000,263000,263000,263000,263000,30
|
|
20241029,105100,327719000,263000,263000,263000,263000,0
|
|
20241029,105000,327719000,263000,263500,264000,263000,72
|
|
20241029,104900,308747000,264000,263500,264000,263500,7
|
|
20241029,104800,306900500,263500,263500,263500,263500,0
|
|
20241029,104700,306900500,263500,263500,263500,263000,5
|
|
20241029,104600,305583500,263500,263500,263500,263500,3
|
|
20241029,104500,304793000,263000,263000,263500,263000,3
|
|
20241029,104400,304003500,263500,263500,263500,263500,1
|
|
20241029,104300,303740000,263000,263500,263500,263000,58
|
|
20241029,104200,288457500,264000,263500,264000,263500,2
|
|
20241029,104100,287930000,263500,263500,263500,263500,0
|
|
20241029,104000,287930000,263500,263500,263500,263500,2
|
|
20241029,103900,287403000,264500,264500,264500,264500,0
|
|
20241029,103800,287403000,264500,263500,264500,263500,2
|
|
20241029,103700,286875000,264500,264500,264500,264500,1
|
|
20241029,103600,286610500,263500,263500,263500,263500,1
|
|
20241029,103500,286347000,263500,263500,263500,263500,3
|
|
20241029,103400,285556500,263500,263500,263500,263500,0
|
|
20241029,103300,285556500,263500,264500,264500,263500,2
|
|
20241029,103200,285028500,264000,264000,264000,264000,4
|
|
20241029,103100,283972500,263500,263500,263500,263500,1
|
|
20241029,103000,283709000,263500,263000,263500,263000,14
|
|
20241029,102900,280022500,262500,262500,262500,262500,0
|
|
20241029,102800,280022500,262500,262500,262500,262500,3
|
|
20241029,102700,279235000,263000,263000,263000,262500,13
|
|
20241029,102600,275816500,263000,262500,263000,262500,2
|
|
20241029,102500,275291000,262500,262500,262500,262500,0
|
|
20241029,102400,275291000,262500,262500,262500,262500,4
|
|
20241029,102300,274241000,262500,262500,262500,262500,1
|
|
20241029,102200,273978500,263000,263000,263000,263000,1
|
|
20241029,102100,273715500,263000,262500,263000,262500,2
|
|
20241029,102000,273190000,263000,263000,263000,263000,1
|
|
20241029,101900,272927000,263000,263000,263000,263000,6
|
|
20241029,101800,271349000,263000,263000,263000,263000,0
|
|
20241029,101700,271349000,263000,263000,263000,263000,1
|
|
20241029,101600,271086000,263000,263000,263000,263000,5
|
|
20241029,101500,269771000,263000,263000,263000,262500,11
|
|
20241029,101400,266878500,262500,262500,262500,262500,1
|
|
20241029,101300,266616000,263000,263000,263000,263000,5
|
|
20241029,101200,265301000,263000,263000,263000,263000,1
|
|
20241029,101100,265038000,263000,263000,263000,263000,0
|
|
20241029,101000,265038000,263000,264000,264000,263000,6
|
|
20241029,100900,263455500,264500,262500,264500,262500,19
|
|
20241029,100800,258457500,263000,263000,263000,263000,0
|
|
20241029,100700,258457500,263000,263000,263000,263000,55
|
|
20241029,100600,243992500,263000,263000,263000,263000,3
|
|
20241029,100500,243203500,262500,263000,263000,262500,4
|
|
20241029,100400,242152000,263000,263000,263000,262500,14
|
|
20241029,100300,238470500,262500,262500,262500,262500,14
|
|
20241029,100200,234795500,263000,262500,263000,262500,9
|
|
20241029,100100,232429000,263000,263000,263000,263000,2
|
|
20241029,100000,231903000,263000,263500,263500,263000,26
|
|
20241029,095900,225064500,263000,263000,263000,263000,0
|
|
20241029,095800,225064500,263000,263500,264500,263000,15
|
|
20241029,095700,221110500,263500,263000,263500,263000,2
|
|
20241029,095600,220584000,263500,263000,263500,263000,6
|
|
20241029,095500,219004000,263000,263000,263000,263000,6
|
|
20241029,095400,217426000,263000,263500,263500,263000,67
|
|
20241029,095300,199774500,263500,263500,263500,263500,1
|
|
20241029,095200,199511000,265000,265000,265000,265000,2
|
|
20241029,095100,198981000,264000,264000,264000,264000,7
|
|
20241029,095000,197133000,264000,264000,264000,264000,1
|
|
20241029,094900,196869000,264000,264000,264000,264000,0
|
|
20241029,094800,196869000,264000,264000,264000,264000,24
|
|
20241029,094700,190533000,265000,265000,265000,265000,1
|
|
20241029,094600,190268000,264000,264000,265000,264000,31
|
|
20241029,094500,182083000,264000,264500,265000,264000,85
|
|
20241029,094400,159635500,264500,264500,264500,264500,5
|
|
20241029,094300,158313000,264500,264500,264500,264500,14
|
|
20241029,094200,154610000,265000,265000,265000,265000,0
|
|
20241029,094100,154610000,265000,265000,265000,265000,0
|
|
20241029,094000,154610000,265000,265000,265000,265000,3
|
|
20241029,093900,153815000,264500,264500,264500,264500,1
|
|
20241029,093800,153550500,264500,264500,264500,264500,10
|
|
20241029,093700,150905500,265000,265000,265000,265000,11
|
|
20241029,093600,147990500,265000,265000,265000,265000,0
|
|
20241029,093500,147990500,265000,265000,265000,265000,0
|
|
20241029,093400,147990500,265000,265000,265000,265000,1
|
|
20241029,093300,147725500,263500,264000,264000,263500,6
|
|
20241029,093200,146144000,264000,264000,264000,264000,2
|
|
20241029,093100,145616000,264000,264000,264000,264000,5
|
|
20241029,093000,144296000,264000,264000,264000,264000,4
|
|
20241029,092900,143240000,264000,265000,265000,264000,33
|
|
20241029,092800,134499000,264000,264000,264000,264000,1
|
|
20241029,092700,134235000,264000,265000,265000,264000,13
|
|
20241029,092600,130799000,265000,265000,265000,265000,1
|
|
20241029,092500,130534000,264000,264000,264000,264000,2
|
|
20241029,092400,130006000,264000,264000,264000,264000,35
|
|
20241029,092300,120766000,264500,264500,264500,264000,94
|
|
20241029,092200,95910500,265000,265500,265500,265000,52
|
|
20241029,092100,82120500,266000,266000,266000,266000,1
|
|
20241029,092000,81854500,266000,266000,266000,266000,5
|
|
20241029,091900,80524500,266000,266000,266000,266000,0
|
|
20241029,091800,80524500,266000,266000,266000,266000,4
|
|
20241029,091700,79460500,266000,266000,266000,266000,1
|
|
20241029,091600,79194500,265000,265500,265500,265000,23
|
|
20241029,091500,73094500,266000,266000,266000,266000,1
|
|
20241029,091400,72828500,266000,266000,266000,266000,1
|
|
20241029,091300,72562500,266000,266000,266000,266000,2
|
|
20241029,091200,72030500,266000,266000,266000,266000,0
|
|
20241029,091100,72030500,266000,264500,266000,264500,22
|
|
20241029,091000,66193500,264500,265500,265500,264500,67
|
|
20241029,090900,48449500,265500,265500,265500,265500,4
|
|
20241029,090800,47387500,265500,266000,266000,265500,5
|
|
20241029,090700,46059500,266000,266000,266000,266000,1
|
|
20241029,090600,45793500,265000,264500,265500,264500,9
|
|
20241029,090500,43410500,266000,264500,266000,264500,11
|
|
20241029,090400,40499500,264500,265000,265000,264500,48
|
|
20241029,090300,27782000,266000,266000,266000,266000,1
|
|
20241029,090200,27516000,265000,265000,265000,265000,13
|
|
20241029,090100,24071000,265500,266500,266500,265500,22
|
|
20241029,090000,18225000,267000,268000,268500,267000,57
|