701 lines
37 KiB
CSV
701 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,203800,2339652700,23900,23900,23900,23900,2812
|
|
20231024,203700,2339652700,23900,23900,23900,23900,0
|
|
20231024,203600,2339652700,23900,23900,23900,23900,0
|
|
20231024,203500,2339652700,23900,23900,23900,23900,0
|
|
20231024,203400,2339652700,23900,23900,23900,23900,0
|
|
20231024,203300,2339652700,23900,23900,23900,23900,0
|
|
20231024,203200,2339652700,23900,23900,23900,23900,0
|
|
20231024,203100,2339652700,23900,23900,23900,23900,0
|
|
20231024,203000,2339652700,23900,23900,23900,23900,0
|
|
20231024,202900,2339652700,23900,23900,23900,23900,0
|
|
20231024,202800,2339652700,23900,23900,23900,23900,0
|
|
20231024,202700,2339652700,23900,23900,23900,23900,0
|
|
20231024,202600,2339652700,23900,23900,23900,23900,0
|
|
20231024,202500,2339652700,23900,23900,23900,23900,0
|
|
20231024,202400,2339652700,23900,23900,23900,23900,0
|
|
20231024,202300,2339652700,23900,23900,23900,23900,0
|
|
20231024,202200,2339652700,23900,23900,23900,23900,0
|
|
20231024,202100,2339652700,23900,23900,23900,23900,0
|
|
20231024,202000,2339652700,23900,23900,23900,23900,0
|
|
20231024,201900,2339652700,23900,23900,23900,23900,0
|
|
20231024,201800,2339652700,23900,23900,23900,23900,0
|
|
20231024,201700,2339652700,23900,23900,23900,23900,0
|
|
20231024,201600,2339652700,23900,23900,23900,23900,0
|
|
20231024,201500,2339652700,23900,23900,23900,23900,0
|
|
20231024,201400,2339652700,23900,23900,23900,23900,0
|
|
20231024,201300,2339652700,23900,23900,23900,23900,0
|
|
20231024,201200,2339652700,23900,23900,23900,23900,0
|
|
20231024,201100,2339652700,23900,23900,23900,23900,0
|
|
20231024,201000,2339652700,23900,23900,23900,23900,0
|
|
20231024,200900,2339652700,23900,23900,23900,23900,0
|
|
20231024,200800,2339652700,23900,23900,23900,23900,2812
|
|
20231024,200700,2339652700,23900,23900,23900,23900,0
|
|
20231024,200600,2339652700,23900,23900,23900,23900,0
|
|
20231024,200500,2339652700,23900,23900,23900,23900,0
|
|
20231024,200400,2339652700,23900,23900,23900,23900,0
|
|
20231024,200300,2339652700,23900,23900,23900,23900,0
|
|
20231024,200200,2339652700,23900,23900,23900,23900,0
|
|
20231024,200100,2339652700,23900,23900,23900,23900,0
|
|
20231024,200000,2339652700,23900,23900,23900,23900,0
|
|
20231024,195900,2339652700,23900,23900,23900,23900,0
|
|
20231024,195800,2339652700,23900,23900,23900,23900,0
|
|
20231024,195700,2339652700,23900,23900,23900,23900,0
|
|
20231024,195600,2339652700,23900,23900,23900,23900,0
|
|
20231024,195500,2339652700,23900,23900,23900,23900,0
|
|
20231024,195400,2339652700,23900,23900,23900,23900,0
|
|
20231024,195300,2339652700,23900,23900,23900,23900,0
|
|
20231024,195200,2339652700,23900,23900,23900,23900,0
|
|
20231024,195100,2339652700,23900,23900,23900,23900,0
|
|
20231024,195000,2339652700,23900,23900,23900,23900,0
|
|
20231024,194900,2339652700,23900,23900,23900,23900,0
|
|
20231024,194800,2339652700,23900,23900,23900,23900,0
|
|
20231024,194700,2339652700,23900,23900,23900,23900,0
|
|
20231024,194600,2339652700,23900,23900,23900,23900,0
|
|
20231024,194500,2339652700,23900,23900,23900,23900,0
|
|
20231024,194400,2339652700,23900,23900,23900,23900,0
|
|
20231024,194300,2339652700,23900,23900,23900,23900,0
|
|
20231024,194200,2339652700,23900,23900,23900,23900,0
|
|
20231024,194100,2339652700,23900,23900,23900,23900,0
|
|
20231024,194000,2339652700,23900,23900,23900,23900,0
|
|
20231024,193900,2339652700,23900,23900,23900,23900,0
|
|
20231024,193800,2339652700,23900,23900,23900,23900,2812
|
|
20231024,193700,2339652700,23900,23900,23900,23900,0
|
|
20231024,193600,2339652700,23900,23900,23900,23900,0
|
|
20231024,193500,2339652700,23900,23900,23900,23900,0
|
|
20231024,193400,2339652700,23900,23900,23900,23900,0
|
|
20231024,193300,2339652700,23900,23900,23900,23900,0
|
|
20231024,193200,2339652700,23900,23900,23900,23900,0
|
|
20231024,193100,2339652700,23900,23900,23900,23900,0
|
|
20231024,193000,2339652700,23900,23900,23900,23900,0
|
|
20231024,192900,2339652700,23900,23900,23900,23900,0
|
|
20231024,192800,2339652700,23900,23900,23900,23900,0
|
|
20231024,192700,2339652700,23900,23900,23900,23900,0
|
|
20231024,192600,2339652700,23900,23900,23900,23900,0
|
|
20231024,192500,2339652700,23900,23900,23900,23900,0
|
|
20231024,192400,2339652700,23900,23900,23900,23900,0
|
|
20231024,192300,2339652700,23900,23900,23900,23900,0
|
|
20231024,192200,2339652700,23900,23900,23900,23900,0
|
|
20231024,192100,2339652700,23900,23900,23900,23900,0
|
|
20231024,192000,2339652700,23900,23900,23900,23900,0
|
|
20231024,191900,2339652700,23900,23900,23900,23900,0
|
|
20231024,191800,2339652700,23900,23900,23900,23900,0
|
|
20231024,191700,2339652700,23900,23900,23900,23900,0
|
|
20231024,191600,2339652700,23900,23900,23900,23900,0
|
|
20231024,191500,2339652700,23900,23900,23900,23900,0
|
|
20231024,191400,2339652700,23900,23900,23900,23900,0
|
|
20231024,191300,2339652700,23900,23900,23900,23900,0
|
|
20231024,191200,2339652700,23900,23900,23900,23900,0
|
|
20231024,191100,2339652700,23900,23900,23900,23900,0
|
|
20231024,191000,2339652700,23900,23900,23900,23900,0
|
|
20231024,190900,2339652700,23900,23900,23900,23900,0
|
|
20231024,190800,2339652700,23900,23900,23900,23900,2812
|
|
20231024,190700,2339652700,23900,23900,23900,23900,0
|
|
20231024,190600,2339652700,23900,23900,23900,23900,0
|
|
20231024,190500,2339652700,23900,23900,23900,23900,0
|
|
20231024,190400,2339652700,23900,23900,23900,23900,0
|
|
20231024,190300,2339652700,23900,23900,23900,23900,0
|
|
20231024,190200,2339652700,23900,23900,23900,23900,0
|
|
20231024,190100,2339652700,23900,23900,23900,23900,0
|
|
20231024,190000,2339652700,23900,23900,23900,23900,0
|
|
20231024,185900,2339652700,23900,23900,23900,23900,0
|
|
20231024,185800,2339652700,23900,23900,23900,23900,0
|
|
20231024,185700,2339652700,23900,23900,23900,23900,0
|
|
20231024,185600,2339652700,23900,23900,23900,23900,0
|
|
20231024,185500,2339652700,23900,23900,23900,23900,0
|
|
20231024,185400,2339652700,23900,23900,23900,23900,0
|
|
20231024,185300,2339652700,23900,23900,23900,23900,0
|
|
20231024,185200,2339652700,23900,23900,23900,23900,0
|
|
20231024,185100,2339652700,23900,23900,23900,23900,0
|
|
20231024,185000,2339652700,23900,23900,23900,23900,0
|
|
20231024,184900,2339652700,23900,23900,23900,23900,0
|
|
20231024,184800,2339652700,23900,23900,23900,23900,0
|
|
20231024,184700,2339652700,23900,23900,23900,23900,0
|
|
20231024,184600,2339652700,23900,23900,23900,23900,0
|
|
20231024,184500,2339652700,23900,23900,23900,23900,0
|
|
20231024,184400,2339652700,23900,23900,23900,23900,0
|
|
20231024,184300,2339652700,23900,23900,23900,23900,0
|
|
20231024,184200,2339652700,23900,23900,23900,23900,0
|
|
20231024,184100,2339652700,23900,23900,23900,23900,0
|
|
20231024,184000,2339652700,23900,23900,23900,23900,0
|
|
20231024,183900,2339652700,23900,23900,23900,23900,0
|
|
20231024,183800,2339652700,23900,23900,23900,23900,2812
|
|
20231024,183700,2339652700,23900,23900,23900,23900,0
|
|
20231024,183600,2339652700,23900,23900,23900,23900,0
|
|
20231024,183500,2339652700,23900,23900,23900,23900,0
|
|
20231024,183400,2339652700,23900,23900,23900,23900,0
|
|
20231024,183300,2339652700,23900,23900,23900,23900,0
|
|
20231024,183200,2339652700,23900,23900,23900,23900,0
|
|
20231024,183100,2339652700,23900,23900,23900,23900,0
|
|
20231024,183000,2339652700,23900,23900,23900,23900,0
|
|
20231024,182900,2339652700,23900,23900,23900,23900,0
|
|
20231024,182800,2339652700,23900,23900,23900,23900,0
|
|
20231024,182700,2339652700,23900,23900,23900,23900,0
|
|
20231024,182600,2339652700,23900,23900,23900,23900,0
|
|
20231024,182500,2339652700,23900,23900,23900,23900,0
|
|
20231024,182400,2339652700,23900,23900,23900,23900,0
|
|
20231024,182300,2339652700,23900,23900,23900,23900,0
|
|
20231024,182200,2339652700,23900,23900,23900,23900,0
|
|
20231024,182100,2339652700,23900,23900,23900,23900,0
|
|
20231024,182000,2339652700,23900,23900,23900,23900,0
|
|
20231024,181900,2339652700,23900,23900,23900,23900,0
|
|
20231024,181800,2339652700,23900,23900,23900,23900,0
|
|
20231024,181700,2339652700,23900,23900,23900,23900,0
|
|
20231024,181600,2339652700,23900,23900,23900,23900,0
|
|
20231024,181500,2339652700,23900,23900,23900,23900,0
|
|
20231024,181400,2339652700,23900,23900,23900,23900,0
|
|
20231024,181300,2339652700,23900,23900,23900,23900,0
|
|
20231024,181200,2339652700,23900,23900,23900,23900,0
|
|
20231024,181100,2339652700,23900,23900,23900,23900,0
|
|
20231024,181000,2339652700,23900,23900,23900,23900,0
|
|
20231024,180900,2339652700,23900,23900,23900,23900,0
|
|
20231024,180800,2339652700,23900,23900,23900,23900,2812
|
|
20231024,180700,2339652700,23900,23900,23900,23900,0
|
|
20231024,180600,2339652700,23900,23900,23900,23900,0
|
|
20231024,180500,2339652700,23900,23900,23900,23900,0
|
|
20231024,180400,2339652700,23900,23900,23900,23900,0
|
|
20231024,180300,2339652700,23900,23900,23900,23900,0
|
|
20231024,180200,2339652700,23900,23900,23900,23900,0
|
|
20231024,180100,2339652700,23900,23900,23900,23900,0
|
|
20231024,180000,2339652700,23900,23900,23900,23900,0
|
|
20231024,175900,2339652700,23900,23900,23900,23900,0
|
|
20231024,175800,2339652700,23900,23900,23900,23900,0
|
|
20231024,175700,2339652700,23900,23900,23900,23900,0
|
|
20231024,175600,2339652700,23900,23900,23900,23900,0
|
|
20231024,175500,2339652700,23900,23900,23900,23900,0
|
|
20231024,175400,2339652700,23900,23900,23900,23900,0
|
|
20231024,175300,2339652700,23900,23900,23900,23900,0
|
|
20231024,175200,2339652700,23900,23900,23900,23900,0
|
|
20231024,175100,2339652700,23900,23900,23900,23900,0
|
|
20231024,175000,2339652700,23900,23900,23900,23900,0
|
|
20231024,174900,2339652700,23900,23900,23900,23900,0
|
|
20231024,174800,2339652700,23900,23900,23900,23900,0
|
|
20231024,174700,2339652700,23900,23900,23900,23900,0
|
|
20231024,174600,2339652700,23900,23900,23900,23900,0
|
|
20231024,174500,2339652700,23900,23900,23900,23900,0
|
|
20231024,174400,2339652700,23900,23900,23900,23900,0
|
|
20231024,174300,2339652700,23900,23900,23900,23900,0
|
|
20231024,174200,2339652700,23900,23900,23900,23900,0
|
|
20231024,174100,2339652700,23900,23900,23900,23900,0
|
|
20231024,174000,2339652700,23900,23900,23900,23900,0
|
|
20231024,173900,2339652700,23900,23900,23900,23900,0
|
|
20231024,173800,2339652700,23900,23900,23900,23900,2812
|
|
20231024,173700,2339652700,23900,23900,23900,23900,0
|
|
20231024,173600,2339652700,23900,23900,23900,23900,0
|
|
20231024,173500,2339652700,23900,23900,23900,23900,0
|
|
20231024,173400,2339652700,23900,23900,23900,23900,0
|
|
20231024,173300,2339652700,23900,23900,23900,23900,0
|
|
20231024,173200,2339652700,23900,23900,23900,23900,0
|
|
20231024,173100,2339652700,23900,23900,23900,23900,0
|
|
20231024,173000,2339652700,23900,23900,23900,23900,0
|
|
20231024,172900,2339652700,23900,23900,23900,23900,0
|
|
20231024,172800,2339652700,23900,23900,23900,23900,0
|
|
20231024,172700,2339652700,23900,23900,23900,23900,0
|
|
20231024,172600,2339652700,23900,23900,23900,23900,0
|
|
20231024,172500,2339652700,23900,23900,23900,23900,0
|
|
20231024,172400,2339652700,23900,23900,23900,23900,0
|
|
20231024,172300,2339652700,23900,23900,23900,23900,0
|
|
20231024,172200,2339652700,23900,23900,23900,23900,0
|
|
20231024,172100,2339652700,23900,23900,23900,23900,0
|
|
20231024,172000,2339652700,23900,23900,23900,23900,0
|
|
20231024,171900,2339652700,23900,23900,23900,23900,0
|
|
20231024,171800,2339652700,23900,23900,23900,23900,0
|
|
20231024,171700,2339652700,23900,23900,23900,23900,0
|
|
20231024,171600,2339652700,23900,23900,23900,23900,0
|
|
20231024,171500,2339652700,23900,23900,23900,23900,0
|
|
20231024,171400,2339652700,23900,23900,23900,23900,0
|
|
20231024,171300,2339652700,23900,23900,23900,23900,0
|
|
20231024,171200,2339652700,23900,23900,23900,23900,0
|
|
20231024,171100,2339652700,23900,23900,23900,23900,0
|
|
20231024,171000,2339652700,23900,23900,23900,23900,0
|
|
20231024,170900,2339652700,23900,23900,23900,23900,0
|
|
20231024,170800,2339652700,23900,23900,23900,23900,2812
|
|
20231024,170700,2339652700,23900,23900,23900,23900,0
|
|
20231024,170600,2339652700,23900,23900,23900,23900,0
|
|
20231024,170500,2339652700,23900,23900,23900,23900,0
|
|
20231024,170400,2339652700,23900,23900,23900,23900,0
|
|
20231024,170300,2339652700,23900,23900,23900,23900,0
|
|
20231024,170200,2339652700,23900,23900,23900,23900,0
|
|
20231024,170100,2339652700,23900,23900,23900,23900,0
|
|
20231024,170000,2339652700,23900,23900,23900,23900,0
|
|
20231024,165900,2339652700,23900,23900,23900,23900,0
|
|
20231024,165800,2339652700,23900,23900,23900,23900,0
|
|
20231024,165700,2339652700,23900,23900,23900,23900,0
|
|
20231024,165600,2339652700,23900,23900,23900,23900,0
|
|
20231024,165500,2339652700,23900,23900,23900,23900,0
|
|
20231024,165400,2339652700,23900,23900,23900,23900,0
|
|
20231024,165300,2339652700,23900,23900,23900,23900,0
|
|
20231024,165200,2339652700,23900,23900,23900,23900,0
|
|
20231024,165100,2339652700,23900,23900,23900,23900,0
|
|
20231024,165000,2339652700,23900,23900,23900,23900,0
|
|
20231024,164900,2339652700,23900,23900,23900,23900,0
|
|
20231024,164800,2339652700,23900,23900,23900,23900,0
|
|
20231024,164700,2339652700,23900,23900,23900,23900,0
|
|
20231024,164600,2339652700,23900,23900,23900,23900,0
|
|
20231024,164500,2339652700,23900,23900,23900,23900,0
|
|
20231024,164400,2339652700,23900,23900,23900,23900,0
|
|
20231024,164300,2339652700,23900,23900,23900,23900,0
|
|
20231024,164200,2339652700,23900,23900,23900,23900,0
|
|
20231024,164100,2339652700,23900,23900,23900,23900,0
|
|
20231024,164000,2339652700,23900,23900,23900,23900,0
|
|
20231024,163900,2339652700,23900,23900,23900,23900,0
|
|
20231024,163800,2339652700,23900,23900,23900,23900,2812
|
|
20231024,163700,2339652700,23900,23900,23900,23900,0
|
|
20231024,163600,2339652700,23900,23900,23900,23900,0
|
|
20231024,163500,2339652700,23900,23900,23900,23900,0
|
|
20231024,163400,2339652700,23900,23900,23900,23900,0
|
|
20231024,163300,2339652700,23900,23900,23900,23900,0
|
|
20231024,163200,2339652700,23900,23900,23900,23900,0
|
|
20231024,163100,2339652700,23900,23900,23900,23900,0
|
|
20231024,163000,2339652700,23900,23900,23900,23900,0
|
|
20231024,162900,2339652700,23900,23900,23900,23900,0
|
|
20231024,162800,2339652700,23900,23900,23900,23900,0
|
|
20231024,162700,2339652700,23900,23900,23900,23900,0
|
|
20231024,162600,2339652700,23900,23900,23900,23900,0
|
|
20231024,162500,2339652700,23900,23900,23900,23900,0
|
|
20231024,162400,2339652700,23900,23900,23900,23900,0
|
|
20231024,162300,2339652700,23900,23900,23900,23900,0
|
|
20231024,162200,2339652700,23900,23900,23900,23900,0
|
|
20231024,162100,2339652700,23900,23900,23900,23900,0
|
|
20231024,162000,2339652700,23900,23900,23900,23900,0
|
|
20231024,161900,2339652700,23900,23900,23900,23900,0
|
|
20231024,161800,2339652700,23900,23900,23900,23900,0
|
|
20231024,161700,2339652700,23900,23900,23900,23900,0
|
|
20231024,161600,2339652700,23900,23900,23900,23900,0
|
|
20231024,161500,2339652700,23900,23900,23900,23900,0
|
|
20231024,161400,2339652700,23900,23900,23900,23900,0
|
|
20231024,161300,2339652700,23900,23900,23900,23900,0
|
|
20231024,161200,2339652700,23900,23900,23900,23900,0
|
|
20231024,161100,2339652700,23900,23900,23900,23900,0
|
|
20231024,161000,2339652700,23900,23900,23900,23900,0
|
|
20231024,160900,2339652700,23900,23900,23900,23900,0
|
|
20231024,160800,2339652700,23900,23900,23900,23900,2812
|
|
20231024,160700,2339652700,23900,23900,23900,23900,0
|
|
20231024,160600,2339652700,23900,23900,23900,23900,0
|
|
20231024,160500,2339652700,23900,23900,23900,23900,0
|
|
20231024,160400,2339652700,23900,23900,23900,23900,0
|
|
20231024,160300,2339652700,23900,23900,23900,23900,0
|
|
20231024,160200,2339652700,23900,23900,23900,23900,0
|
|
20231024,160100,2339652700,23900,23900,23900,23900,0
|
|
20231024,160000,2339652700,23900,23900,23900,23900,0
|
|
20231024,155900,2339652700,23900,23900,23900,23900,0
|
|
20231024,155800,2339652700,23900,23900,23900,23900,0
|
|
20231024,155700,2339652700,23900,23900,23900,23900,0
|
|
20231024,155600,2339652700,23900,23900,23900,23900,0
|
|
20231024,155500,2339652700,23900,23900,23900,23900,0
|
|
20231024,155400,2339652700,23900,23900,23900,23900,0
|
|
20231024,155300,2339652700,23900,23900,23900,23900,0
|
|
20231024,155200,2339652700,23900,23900,23900,23900,0
|
|
20231024,155100,2339652700,23900,23900,23900,23900,0
|
|
20231024,155000,2339652700,23900,23900,23900,23900,0
|
|
20231024,154900,2339652700,23900,23900,23900,23900,0
|
|
20231024,154800,2339652700,23900,23900,23900,23900,0
|
|
20231024,154700,2339652700,23900,23900,23900,23900,0
|
|
20231024,154600,2339652700,23900,23900,23900,23900,0
|
|
20231024,154500,2339652700,23900,23900,23900,23900,0
|
|
20231024,154400,2339652700,23900,23900,23900,23900,0
|
|
20231024,154300,2339652700,23900,23900,23900,23900,0
|
|
20231024,154200,2339652700,23900,23900,23900,23900,0
|
|
20231024,154100,2339652700,23900,23900,23900,23900,0
|
|
20231024,154000,2339652700,23900,23900,23900,23900,0
|
|
20231024,153900,2339652700,23900,23900,23900,23900,0
|
|
20231024,153800,2339652700,23900,23900,23900,23900,2812
|
|
20231024,153700,2339652700,23900,23900,23900,23900,0
|
|
20231024,153600,2339652700,23900,23900,23900,23900,0
|
|
20231024,153500,2339652700,23900,23900,23900,23900,0
|
|
20231024,153400,2339652700,23900,23900,23900,23900,0
|
|
20231024,153300,2339652700,23900,23900,23900,23900,0
|
|
20231024,153200,2339652700,23900,23900,23900,23900,0
|
|
20231024,153100,2339652700,23900,23900,23900,23900,0
|
|
20231024,153000,2339652700,23900,23900,23900,23900,2812
|
|
20231024,152900,2272445900,24000,24000,24000,24000,0
|
|
20231024,152800,2272445900,24000,24000,24000,24000,0
|
|
20231024,152700,2272445900,24000,24000,24000,24000,0
|
|
20231024,152600,2272445900,24000,24000,24000,24000,0
|
|
20231024,152500,2272445900,24000,24000,24000,24000,0
|
|
20231024,152400,2272445900,24000,24000,24000,24000,0
|
|
20231024,152300,2272445900,24000,24000,24000,24000,0
|
|
20231024,152200,2272445900,24000,24000,24000,24000,0
|
|
20231024,152100,2272445900,24000,24000,24000,24000,0
|
|
20231024,152000,2272445900,24000,24000,24000,24000,0
|
|
20231024,151900,2272445900,24000,23950,24000,23950,466
|
|
20231024,151800,2261267650,24000,23950,24000,23950,74
|
|
20231024,151700,2259495300,24000,24000,24000,23950,82
|
|
20231024,151600,2257528650,24000,23950,24000,23950,35
|
|
20231024,151500,2256690200,23950,23950,23950,23950,37
|
|
20231024,151400,2255804050,23950,24000,24000,23900,432
|
|
20231024,151300,2245452550,23950,23950,24000,23950,60
|
|
20231024,151200,2244015500,23950,23950,24000,23950,171
|
|
20231024,151100,2239918050,23950,23950,24000,23900,248
|
|
20231024,151000,2233978500,24000,23950,24000,23900,179
|
|
20231024,150900,2229689100,23950,23950,24000,23900,2036
|
|
20231024,150800,2180923150,23900,23900,23900,23900,87
|
|
20231024,150700,2178843850,23900,23950,23950,23900,82
|
|
20231024,150600,2176883050,23900,23900,23950,23900,58
|
|
20231024,150500,2175496550,23950,23900,23950,23900,50
|
|
20231024,150400,2174301500,23950,23900,23950,23900,46
|
|
20231024,150300,2173202050,23900,23900,23950,23900,427
|
|
20231024,150200,2162996600,23950,23900,23950,23900,126
|
|
20231024,150100,2159984600,23900,23900,23900,23850,37
|
|
20231024,150000,2159101600,23900,23750,23950,23750,2282
|
|
20231024,145900,2104600150,23850,23800,23850,23750,233
|
|
20231024,145800,2099054100,23800,23800,23800,23800,41
|
|
20231024,145700,2098078300,23850,23800,23850,23800,88
|
|
20231024,145600,2095981600,23800,23800,23850,23800,265
|
|
20231024,145500,2089669600,23850,23800,23850,23800,125
|
|
20231024,145400,2086692950,23800,23800,23800,23800,65
|
|
20231024,145300,2085145950,23800,23800,23800,23800,87
|
|
20231024,145200,2083075350,23800,23800,23800,23800,88
|
|
20231024,145100,2080980950,23800,23850,23850,23800,64
|
|
20231024,145000,2079455900,23800,23800,23850,23800,294
|
|
20231024,144900,2072458650,23850,23800,23850,23800,92
|
|
20231024,144800,2070267100,23850,23800,23850,23800,134
|
|
20231024,144700,2067073400,23800,23850,23850,23800,82
|
|
20231024,144600,2065119950,23850,23850,23900,23850,112
|
|
20231024,144500,2062448500,23850,23900,23900,23850,101
|
|
20231024,144400,2060037950,23900,23850,23900,23850,1187
|
|
20231024,144300,2031727700,23850,23850,23850,23800,112
|
|
20231024,144200,2029059650,23800,23800,23850,23800,134
|
|
20231024,144100,2025870150,23850,23800,23850,23800,201
|
|
20231024,144000,2021086300,23850,23850,23850,23800,53
|
|
20231024,143900,2019824750,23850,23800,23850,23800,90
|
|
20231024,143800,2017681250,23850,23800,23850,23800,97
|
|
20231024,143700,2015372550,23850,23800,23850,23800,79
|
|
20231024,143600,2013489800,23850,23750,23850,23750,561
|
|
20231024,143500,2000139650,23800,23700,23800,23700,830
|
|
20231024,143400,1980417850,23700,23700,23700,23700,157
|
|
20231024,143300,1976696950,23700,23750,23750,23700,175
|
|
20231024,143200,1972543350,23700,23700,23700,23700,204
|
|
20231024,143100,1967708550,23700,23700,23750,23700,113
|
|
20231024,143000,1965027700,23700,23700,23800,23700,1638
|
|
20231024,142900,1926126300,23700,23700,23700,23700,51
|
|
20231024,142800,1924917600,23700,23600,23750,23600,2245
|
|
20231024,142700,1871729950,23600,23700,23700,23600,951
|
|
20231024,142600,1849239950,23650,23600,23700,23600,2081
|
|
20231024,142500,1800074850,23600,23600,23600,23550,85
|
|
20231024,142400,1798072150,23550,23550,23600,23550,86
|
|
20231024,142300,1796045650,23600,23650,23650,23550,134
|
|
20231024,142200,1792884600,23600,23600,23600,23600,70
|
|
20231024,142100,1791232600,23600,23600,23600,23600,73
|
|
20231024,142000,1789509800,23600,23600,23600,23600,44
|
|
20231024,141900,1788471400,23600,23550,23650,23500,868
|
|
20231024,141800,1767990950,23550,23500,23550,23500,110
|
|
20231024,141700,1765402150,23500,23500,23500,23500,57
|
|
20231024,141600,1764062650,23550,23550,23550,23550,282
|
|
20231024,141500,1757421550,23550,23550,23550,23550,27
|
|
20231024,141400,1756785700,23550,23550,23600,23550,106
|
|
20231024,141300,1754289350,23550,23550,23600,23550,77
|
|
20231024,141200,1752475100,23600,23600,23650,23550,140
|
|
20231024,141100,1749172250,23600,23550,23600,23550,877
|
|
20231024,141000,1728477800,23550,23550,23600,23550,261
|
|
20231024,140900,1722324700,23450,23500,23550,23450,1989
|
|
20231024,140800,1675525500,23450,23450,23500,23450,97
|
|
20231024,140700,1673249350,23450,23450,23500,23450,198
|
|
20231024,140600,1668600600,23450,23450,23450,23450,77
|
|
20231024,140500,1666794950,23450,23450,23500,23450,157
|
|
20231024,140400,1663109150,23400,23450,23450,23400,173
|
|
20231024,140300,1659053600,23450,23450,23450,23400,212
|
|
20231024,140200,1654090800,23450,23450,23500,23400,150
|
|
20231024,140100,1650574650,23450,23450,23450,23450,26
|
|
20231024,140000,1649964950,23450,23450,23450,23450,232
|
|
20231024,135900,1644524550,23500,23500,23500,23450,55
|
|
20231024,135800,1643232600,23450,23500,23500,23450,569
|
|
20231024,135700,1629863750,23500,23500,23500,23500,173
|
|
20231024,135600,1625798250,23500,23550,23550,23500,15
|
|
20231024,135500,1625445700,23500,23500,23500,23500,66
|
|
20231024,135400,1623894700,23500,23500,23500,23450,3460
|
|
20231024,135300,1542584950,23450,23450,23450,23400,412
|
|
20231024,135200,1532924750,23500,23450,23500,23450,15
|
|
20231024,135100,1532572300,23450,23450,23450,23450,22
|
|
20231024,135000,1532056400,23450,23450,23450,23450,415
|
|
20231024,134900,1522324650,23400,23450,23450,23400,405
|
|
20231024,134800,1512828100,23450,23350,23450,23350,1758
|
|
20231024,134700,1471642850,23350,23350,23350,23350,0
|
|
20231024,134600,1471642850,23350,23350,23350,23350,225
|
|
20231024,134500,1466389100,23350,23350,23350,23350,18
|
|
20231024,134400,1465968800,23400,23350,23400,23350,42
|
|
20231024,134300,1464988050,23350,23400,23400,23350,38
|
|
20231024,134200,1464099700,23350,23350,23350,23350,41
|
|
20231024,134100,1463142350,23350,23350,23350,23350,23
|
|
20231024,134000,1462605300,23350,23350,23350,23350,43
|
|
20231024,133900,1461601250,23350,23350,23350,23350,270
|
|
20231024,133800,1455296750,23350,23350,23350,23300,39
|
|
20231024,133700,1454387300,23350,23350,23350,23350,760
|
|
20231024,133600,1436641300,23300,23300,23300,23250,164
|
|
20231024,133500,1432826700,23300,23300,23300,23300,359
|
|
20231024,133400,1424462000,23300,23300,23300,23250,84
|
|
20231024,133300,1422508050,23300,23250,23300,23250,175
|
|
20231024,133200,1418438050,23300,23300,23300,23300,89
|
|
20231024,133100,1416364350,23250,23300,23300,23250,115
|
|
20231024,133000,1413685450,23300,23250,23300,23250,54
|
|
20231024,132900,1412429550,23250,23250,23300,23250,61
|
|
20231024,132800,1411009600,23300,23300,23300,23300,4
|
|
20231024,132700,1410916400,23300,23300,23300,23300,154
|
|
20231024,132600,1407328200,23300,23300,23300,23250,540
|
|
20231024,132500,1394748050,23250,23250,23250,23250,24
|
|
20231024,132400,1394190050,23300,23300,23300,23300,1
|
|
20231024,132300,1394166750,23250,23250,23250,23250,46
|
|
20231024,132200,1393097250,23300,23250,23300,23250,57
|
|
20231024,132100,1391771950,23250,23250,23250,23250,60
|
|
20231024,132000,1390376950,23250,23250,23250,23250,18
|
|
20231024,131900,1389958450,23250,23250,23250,23250,0
|
|
20231024,131800,1389958450,23250,23250,23300,23250,101
|
|
20231024,131700,1387610150,23300,23300,23300,23250,604
|
|
20231024,131600,1373540200,23300,23200,23300,23200,404
|
|
20231024,131500,1364145450,23200,23200,23200,23200,32
|
|
20231024,131400,1363403050,23200,23150,23200,23150,809
|
|
20231024,131300,1344659750,23200,23200,23200,23200,0
|
|
20231024,131200,1344659750,23200,23200,23200,23150,35
|
|
20231024,131100,1343848450,23200,23150,23200,23150,245
|
|
20231024,131000,1338165250,23200,23200,23200,23200,60
|
|
20231024,130900,1336773250,23150,23150,23150,23150,49
|
|
20231024,130800,1335638900,23150,23150,23150,23150,428
|
|
20231024,130700,1325730700,23100,23150,23200,23100,163
|
|
20231024,130600,1321959250,23150,23150,23150,23150,556
|
|
20231024,130500,1309087850,23150,23150,23150,23150,24
|
|
20231024,130400,1308532250,23150,23150,23200,23150,50
|
|
20231024,130300,1307374650,23150,23150,23150,23150,14
|
|
20231024,130200,1307050550,23150,23200,23200,23150,34
|
|
20231024,130100,1306263100,23200,23200,23200,23200,31
|
|
20231024,130000,1305543900,23200,23200,23200,23150,714
|
|
20231024,125900,1288989800,23150,23150,23150,23150,0
|
|
20231024,125800,1288989800,23150,23100,23150,23100,172
|
|
20231024,125700,1285008550,23150,23100,23150,23100,16
|
|
20231024,125600,1284638750,23150,23150,23150,23150,1
|
|
20231024,125500,1284615600,23100,23150,23150,23100,52
|
|
20231024,125400,1283414100,23150,23100,23150,23100,99
|
|
20231024,125300,1281126600,23100,23100,23100,23100,35
|
|
20231024,125200,1280318100,23100,23100,23100,23100,17
|
|
20231024,125100,1279925400,23150,23100,23150,23100,78
|
|
20231024,125000,1278122050,23100,23100,23150,23100,23
|
|
20231024,124900,1277590500,23200,23150,23200,23150,42
|
|
20231024,124800,1276618150,23150,23150,23150,23150,28
|
|
20231024,124700,1275969950,23150,23150,23200,23150,31
|
|
20231024,124600,1275252200,23150,23150,23150,23150,90
|
|
20231024,124500,1273168700,23150,23150,23150,23150,1
|
|
20231024,124400,1273145550,23100,23100,23150,23100,295
|
|
20231024,124300,1266318050,23150,23150,23150,23150,18
|
|
20231024,124200,1265901350,23150,23100,23150,23100,202
|
|
20231024,124100,1261226350,23100,23150,23150,23100,44
|
|
20231024,124000,1260209350,23150,23150,23150,23100,175
|
|
20231024,123900,1256158550,23150,23150,23200,23100,104
|
|
20231024,123800,1253752200,23150,23100,23150,23100,172
|
|
20231024,123700,1249773250,23100,23150,23150,23100,37
|
|
20231024,123600,1248917950,23150,23150,23150,23150,24
|
|
20231024,123500,1248362350,23150,23150,23150,23150,54
|
|
20231024,123400,1247112250,23150,23150,23150,23150,118
|
|
20231024,123300,1244380550,23150,23150,23150,23150,27
|
|
20231024,123200,1243755500,23200,23150,23200,23150,83
|
|
20231024,123100,1241834000,23100,23100,23100,23100,0
|
|
20231024,123000,1241834000,23100,23100,23100,23100,69
|
|
20231024,122900,1240240100,23200,23100,23200,23100,50
|
|
20231024,122800,1239082400,23100,23100,23100,23100,22
|
|
20231024,122700,1238574200,23100,23100,23150,23100,225
|
|
20231024,122600,1233366700,23150,23100,23150,23100,40
|
|
20231024,122500,1232441700,23100,23150,23150,23100,107
|
|
20231024,122400,1229966200,23150,23150,23150,23100,43
|
|
20231024,122300,1228971500,23100,23100,23100,23100,24
|
|
20231024,122200,1228417100,23150,23100,23150,23100,273
|
|
20231024,122100,1222106400,23100,23050,23100,23050,98
|
|
20231024,122000,1219844400,23050,23050,23050,23050,0
|
|
20231024,121900,1219844400,23050,23050,23100,23050,40
|
|
20231024,121800,1218921900,23050,23050,23050,23050,108
|
|
20231024,121700,1216432500,23050,23100,23100,23050,76
|
|
20231024,121600,1214678200,23100,23000,23100,23000,129
|
|
20231024,121500,1211702750,23050,23050,23050,23050,77
|
|
20231024,121400,1209927900,23050,23050,23050,23050,58
|
|
20231024,121300,1208591000,23050,23100,23100,23050,30
|
|
20231024,121200,1207899450,23100,23050,23100,23050,18
|
|
20231024,121100,1207484450,23050,23100,23150,23050,196
|
|
20231024,121000,1202963100,23150,23100,23150,23100,63
|
|
20231024,120900,1201507750,23100,23150,23150,23100,33
|
|
20231024,120800,1200744900,23100,23100,23100,23100,321
|
|
20231024,120700,1193329800,23100,23150,23150,23100,63
|
|
20231024,120600,1191874450,23100,23050,23100,23050,49
|
|
20231024,120500,1190744950,23100,23050,23100,23050,68
|
|
20231024,120400,1189175600,23050,23050,23050,23050,41
|
|
20231024,120300,1188230550,23050,23050,23050,23000,19
|
|
20231024,120200,1187793300,23050,23000,23100,23000,112
|
|
20231024,120100,1185212350,23000,23050,23050,23000,152
|
|
20231024,120000,1181715650,23050,23100,23150,23000,188
|
|
20231024,115900,1177388400,23050,23050,23100,23050,156
|
|
20231024,115800,1173790100,23050,23100,23100,23050,616
|
|
20231024,115700,1159561050,23100,23100,23100,23100,13
|
|
20231024,115600,1159260750,23100,23100,23100,23100,21
|
|
20231024,115500,1158775650,23150,23100,23150,23100,41
|
|
20231024,115400,1157826550,23150,23150,23150,23100,118
|
|
20231024,115300,1155098450,23150,23150,23200,23150,61
|
|
20231024,115200,1153685300,23150,23150,23150,23150,33
|
|
20231024,115100,1152921350,23100,23150,23150,23100,36
|
|
20231024,115000,1152088400,23200,23150,23200,23150,47
|
|
20231024,114900,1151000300,23150,23150,23150,23150,654
|
|
20231024,114800,1135860200,23150,23150,23150,23150,29
|
|
20231024,114700,1135188850,23150,23150,23150,23150,19
|
|
20231024,114600,1134749000,23200,23150,23200,23150,35
|
|
20231024,114500,1133938700,23150,23200,23250,23150,192
|
|
20231024,114400,1129487900,23200,23200,23200,23200,14
|
|
20231024,114300,1129163100,23200,23150,23200,23150,154
|
|
20231024,114200,1125591600,23150,23100,23150,23100,66
|
|
20231024,114100,1124064900,23100,23150,23150,23100,87
|
|
20231024,114000,1122054650,23100,23100,23100,23100,22
|
|
20231024,113900,1121546450,23100,23100,23100,23100,56
|
|
20231024,113800,1120252850,23100,23100,23100,23100,0
|
|
20231024,113700,1120252850,23100,23100,23100,23100,65
|
|
20231024,113600,1118751350,23100,23100,23100,23100,12
|
|
20231024,113500,1118474150,23150,23150,23150,23100,56
|
|
20231024,113400,1117178650,23100,23100,23150,23100,78
|
|
20231024,113300,1115373800,23100,23100,23100,23100,24
|
|
20231024,113200,1114819400,23100,23150,23150,23100,31
|
|
20231024,113100,1114102850,23100,23100,23100,23100,46
|
|
20231024,113000,1113040250,23100,23150,23150,23100,25
|
|
20231024,112900,1112462500,23100,23100,23100,23100,46
|
|
20231024,112800,1111399900,23150,23100,23150,23100,79
|
|
20231024,112700,1109573450,23050,23100,23100,23050,100
|
|
20231024,112600,1107266950,23050,23050,23100,23050,41
|
|
20231024,112500,1106321850,23050,23100,23150,23050,87
|
|
20231024,112400,1104312650,23100,23100,23100,23100,60
|
|
20231024,112300,1102926650,23100,23100,23100,23100,39
|
|
20231024,112200,1102025750,23100,23100,23100,23050,77
|
|
20231024,112100,1100247850,23100,23050,23100,23050,121
|
|
20231024,112000,1097453700,23050,23000,23050,23000,338
|
|
20231024,111900,1089678950,23000,23000,23000,23000,303
|
|
20231024,111800,1082709950,23000,22950,23000,22950,166
|
|
20231024,111700,1078892250,22950,22950,22950,22900,430
|
|
20231024,111600,1069024900,22950,22950,22950,22950,22
|
|
20231024,111500,1068520000,22950,22950,22950,22850,48
|
|
20231024,111400,1067418750,23000,22950,23000,22900,739
|
|
20231024,111300,1050493650,22950,22950,22950,22950,40
|
|
20231024,111200,1049575650,22950,22950,22950,22900,202
|
|
20231024,111100,1044941650,22950,22900,22950,22900,34
|
|
20231024,111000,1044162100,22950,22900,22950,22850,285
|
|
20231024,110900,1037645750,22900,22950,22950,22900,1098
|
|
20231024,110800,1012499000,22950,22950,22950,22950,29
|
|
20231024,110700,1011833450,22950,22950,22950,22950,0
|
|
20231024,110600,1011833450,22950,22900,22950,22900,71
|
|
20231024,110500,1010205750,22950,22900,22950,22900,128
|
|
20231024,110400,1007271800,22900,22850,22900,22850,443
|
|
20231024,110300,997127150,22850,22900,22900,22850,48
|
|
20231024,110200,996028200,22850,22850,22900,22850,185
|
|
20231024,110100,991798400,22850,22850,22900,22850,56
|
|
20231024,110000,990518750,22900,22900,22900,22900,7
|
|
20231024,105900,990358450,22800,22850,22850,22800,354
|
|
20231024,105800,982285500,22850,22850,22850,22850,15
|
|
20231024,105700,981942750,22900,22850,22900,22850,152
|
|
20231024,105600,978469500,22850,22900,22900,22850,110
|
|
20231024,105500,975955500,22900,22850,22900,22850,24
|
|
20231024,105400,975407050,22900,22900,22900,22850,16
|
|
20231024,105300,975041350,22900,22900,22900,22850,118
|
|
20231024,105200,972339450,22900,22900,22900,22900,1294
|
|
20231024,105100,942706850,22900,23000,23000,22900,118
|
|
20231024,105000,939993900,23000,22950,23000,22950,637
|
|
20231024,104900,925370450,22950,22850,23000,22850,1455
|
|
20231024,104800,892001350,22850,22850,22850,22850,5
|
|
20231024,104700,891887100,22850,22850,22850,22850,10
|
|
20231024,104600,891658600,22850,22850,22850,22850,50
|
|
20231024,104500,890516100,22900,22750,22900,22750,4
|
|
20231024,104400,890424850,22800,22800,22800,22750,370
|
|
20231024,104300,881999100,22800,22850,22850,22800,265
|
|
20231024,104200,875957000,22800,22850,22850,22800,11
|
|
20231024,104100,875706000,22800,22900,22900,22800,56
|
|
20231024,104000,874426450,22800,22800,22800,22800,125
|
|
20231024,103900,871576450,22750,22750,22750,22750,191
|
|
20231024,103800,867231200,22700,22750,22750,22700,84
|
|
20231024,103700,865324050,22700,22750,22750,22700,361
|
|
20231024,103600,857114050,22750,22750,22750,22700,66
|
|
20231024,103500,855615550,22750,22700,22750,22700,470
|
|
20231024,103400,844944550,22750,22750,22750,22700,184
|
|
20231024,103300,840766050,22750,22750,22750,22750,86
|
|
20231024,103200,838809550,22750,22700,22750,22700,479
|
|
20231024,103100,827931750,22700,22750,22800,22700,45
|
|
20231024,103000,826908450,22750,22750,22750,22750,85
|
|
20231024,102900,824974700,22750,22800,22800,22750,102
|
|
20231024,102800,822650900,22750,22800,22800,22700,639
|
|
20231024,102700,808136500,22800,22800,22800,22750,186
|
|
20231024,102600,803901900,22800,22800,22800,22750,444
|
|
20231024,102500,793800350,22800,22850,22850,22750,2116
|
|
20231024,102400,745532350,22900,22950,23000,22900,1877
|
|
20231024,102300,702512800,22950,22950,23000,22950,44
|
|
20231024,102200,701502650,23000,22950,23000,22950,326
|
|
20231024,102100,694020150,22950,23000,23000,22950,188
|
|
20231024,102000,689705300,23000,23100,23100,22950,1406
|
|
20231024,101900,657363900,23100,23100,23100,23100,10
|
|
20231024,101800,657132900,23100,23050,23100,23050,11
|
|
20231024,101700,656878900,23050,23100,23100,23050,10
|
|
20231024,101600,656648150,23050,23050,23100,23050,102
|
|
20231024,101500,654292200,23050,23050,23050,23050,509
|
|
20231024,101400,642559750,23100,23100,23100,23100,1
|
|
20231024,101300,642536650,23100,23150,23150,23050,14
|
|
20231024,101200,642212900,23100,23100,23100,23100,143
|
|
20231024,101100,638909600,23100,23100,23100,23100,40
|
|
20231024,101000,637985600,23100,23150,23150,23100,3
|
|
20231024,100900,637916200,23150,23150,23150,23150,50
|
|
20231024,100800,636758700,23150,23150,23150,23150,0
|
|
20231024,100700,636758700,23150,23150,23150,23150,45
|
|
20231024,100600,635716950,23150,23050,23150,23050,165
|
|
20231024,100500,631903450,23050,23150,23150,23000,242
|
|
20231024,100400,626309200,23150,23150,23150,23150,52
|
|
20231024,100300,625105400,23150,23150,23150,23100,15
|
|
20231024,100200,624758550,23150,23150,23150,23150,79
|
|
20231024,100100,622929700,23150,23150,23150,23150,20
|
|
20231024,100000,622466700,23150,23100,23150,23000,699
|
|
20231024,095900,606343250,23100,23150,23150,23100,217
|
|
20231024,095800,601329550,23150,23150,23150,23150,271
|
|
20231024,095700,595055900,23200,23200,23200,23200,233
|
|
20231024,095600,589650300,23250,23250,23250,23250,10
|
|
20231024,095500,589417800,23250,23250,23250,23250,10
|
|
20231024,095400,589185300,23200,23250,23250,23150,54
|
|
20231024,095300,587933300,23250,23250,23250,23250,0
|
|
20231024,095200,587933300,23250,23300,23300,23250,49
|
|
20231024,095100,586793550,23300,23300,23300,23300,47
|
|
20231024,095000,585698450,23300,23200,23300,23200,81
|
|
20231024,094900,583819150,23200,23200,23200,23200,100
|
|
20231024,094800,581499150,23200,23200,23200,23200,218
|
|
20231024,094700,576441550,23200,23200,23200,23200,0
|
|
20231024,094600,576441550,23200,23250,23250,23200,102
|
|
20231024,094500,574072550,23350,23350,23350,23350,50
|
|
20231024,094400,572905050,23400,23250,23400,23250,84
|
|
20231024,094300,570951900,23300,23300,23300,23300,196
|
|
20231024,094200,566385100,23300,23250,23300,23200,29
|
|
20231024,094100,565710900,23250,23300,23300,23250,108
|
|
20231024,094000,563199300,23300,23400,23400,23300,97
|
|
20231024,093900,560937700,23400,23400,23400,23400,1
|
|
20231024,093800,560914300,23450,23350,23450,23350,100
|
|
20231024,093700,558575850,23400,23350,23400,23350,310
|
|
20231024,093600,551332350,23400,23350,23400,23350,547
|
|
20231024,093500,538558700,23400,23450,23450,23400,1335
|
|
20231024,093400,507317400,23450,23450,23450,23450,3
|
|
20231024,093300,507247050,23400,23400,23450,23400,618
|
|
20231024,093200,492766850,23450,23450,23450,23400,34
|
|
20231024,093100,491969600,23400,23500,23500,23400,198
|
|
20231024,093000,487332100,23550,23500,23550,23500,787
|
|
20231024,092900,468835200,23550,23550,23550,23500,872
|
|
20231024,092800,448301350,23550,23550,23550,23550,10
|
|
20231024,092700,448065850,23550,23550,23550,23550,2
|
|
20231024,092600,448018750,23550,23550,23550,23550,51
|
|
20231024,092500,446817700,23550,23550,23550,23550,195
|
|
20231024,092400,442225450,23550,23550,23550,23550,0
|
|
20231024,092300,442225450,23550,23600,23600,23500,56
|
|
20231024,092200,440907750,23500,23550,23550,23500,296
|
|
20231024,092100,433943450,23550,23600,23600,23550,161
|
|
20231024,092000,430144900,23600,23500,23600,23500,112
|
|
20231024,091900,427511700,23500,23600,23600,23500,11
|
|
20231024,091800,427252500,23600,23600,23600,23500,290
|
|
20231024,091700,420427600,23600,23600,23600,23500,1044
|
|
20231024,091600,395841350,23600,23600,23600,23600,146
|
|
20231024,091500,392395750,23700,23650,23700,23650,338
|
|
20231024,091400,384401850,23650,23650,23650,23650,3
|
|
20231024,091300,384330900,23700,23750,23750,23700,183
|
|
20231024,091200,379991450,23750,23750,23750,23750,222
|
|
20231024,091100,374718950,23750,23750,23750,23750,26
|
|
20231024,091000,374101450,23750,23750,23750,23650,295
|
|
20231024,090900,367113700,23700,23750,23750,23650,259
|
|
20231024,090800,360973300,23750,23650,23800,23600,1838
|
|
20231024,090700,317316450,23650,23650,23650,23650,53
|
|
20231024,090600,316063000,23650,23700,23700,23650,242
|
|
20231024,090500,310339200,23700,23800,23800,23700,326
|
|
20231024,090400,302605950,23700,23750,23750,23700,155
|
|
20231024,090300,298932300,23750,23850,23850,23750,133
|
|
20231024,090200,295768200,23850,23750,23950,23750,511
|
|
20231024,090100,283540250,23700,23550,23900,23500,1069
|
|
20231024,090000,258247550,23600,22750,23600,22750,11264
|