750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,212700,3227591550,23800,23800,23800,23800,5135
|
|
20241024,212600,3227591550,23800,23800,23800,23800,0
|
|
20241024,212500,3227591550,23800,23800,23800,23800,0
|
|
20241024,212400,3227591550,23800,23800,23800,23800,0
|
|
20241024,212300,3227591550,23800,23800,23800,23800,0
|
|
20241024,212200,3227591550,23800,23800,23800,23800,0
|
|
20241024,212100,3227591550,23800,23800,23800,23800,0
|
|
20241024,212000,3227591550,23800,23800,23800,23800,0
|
|
20241024,211900,3227591550,23800,23800,23800,23800,0
|
|
20241024,211800,3227591550,23800,23800,23800,23800,0
|
|
20241024,211700,3227591550,23800,23800,23800,23800,0
|
|
20241024,211600,3227591550,23800,23800,23800,23800,0
|
|
20241024,211500,3227591550,23800,23800,23800,23800,0
|
|
20241024,211400,3227591550,23800,23800,23800,23800,0
|
|
20241024,211300,3227591550,23800,23800,23800,23800,0
|
|
20241024,211200,3227591550,23800,23800,23800,23800,0
|
|
20241024,211100,3227591550,23800,23800,23800,23800,0
|
|
20241024,211000,3227591550,23800,23800,23800,23800,0
|
|
20241024,210900,3227591550,23800,23800,23800,23800,0
|
|
20241024,210800,3227591550,23800,23800,23800,23800,0
|
|
20241024,210700,3227591550,23800,23800,23800,23800,0
|
|
20241024,210600,3227591550,23800,23800,23800,23800,0
|
|
20241024,210500,3227591550,23800,23800,23800,23800,0
|
|
20241024,210400,3227591550,23800,23800,23800,23800,0
|
|
20241024,210300,3227591550,23800,23800,23800,23800,0
|
|
20241024,210200,3227591550,23800,23800,23800,23800,0
|
|
20241024,210100,3227591550,23800,23800,23800,23800,0
|
|
20241024,210000,3227591550,23800,23800,23800,23800,0
|
|
20241024,205900,3227591550,23800,23800,23800,23800,0
|
|
20241024,205800,3227591550,23800,23800,23800,23800,0
|
|
20241024,205700,3227591550,23800,23800,23800,23800,5135
|
|
20241024,205600,3227591550,23800,23800,23800,23800,0
|
|
20241024,205500,3227591550,23800,23800,23800,23800,0
|
|
20241024,205400,3227591550,23800,23800,23800,23800,0
|
|
20241024,205300,3227591550,23800,23800,23800,23800,0
|
|
20241024,205200,3227591550,23800,23800,23800,23800,0
|
|
20241024,205100,3227591550,23800,23800,23800,23800,0
|
|
20241024,205000,3227591550,23800,23800,23800,23800,0
|
|
20241024,204900,3227591550,23800,23800,23800,23800,0
|
|
20241024,204800,3227591550,23800,23800,23800,23800,0
|
|
20241024,204700,3227591550,23800,23800,23800,23800,0
|
|
20241024,204600,3227591550,23800,23800,23800,23800,0
|
|
20241024,204500,3227591550,23800,23800,23800,23800,0
|
|
20241024,204400,3227591550,23800,23800,23800,23800,0
|
|
20241024,204300,3227591550,23800,23800,23800,23800,0
|
|
20241024,204200,3227591550,23800,23800,23800,23800,0
|
|
20241024,204100,3227591550,23800,23800,23800,23800,0
|
|
20241024,204000,3227591550,23800,23800,23800,23800,0
|
|
20241024,203900,3227591550,23800,23800,23800,23800,0
|
|
20241024,203800,3227591550,23800,23800,23800,23800,0
|
|
20241024,203700,3227591550,23800,23800,23800,23800,0
|
|
20241024,203600,3227591550,23800,23800,23800,23800,0
|
|
20241024,203500,3227591550,23800,23800,23800,23800,0
|
|
20241024,203400,3227591550,23800,23800,23800,23800,0
|
|
20241024,203300,3227591550,23800,23800,23800,23800,0
|
|
20241024,203200,3227591550,23800,23800,23800,23800,0
|
|
20241024,203100,3227591550,23800,23800,23800,23800,0
|
|
20241024,203000,3227591550,23800,23800,23800,23800,0
|
|
20241024,202900,3227591550,23800,23800,23800,23800,0
|
|
20241024,202800,3227591550,23800,23800,23800,23800,0
|
|
20241024,202700,3227591550,23800,23800,23800,23800,5135
|
|
20241024,202600,3227591550,23800,23800,23800,23800,0
|
|
20241024,202500,3227591550,23800,23800,23800,23800,0
|
|
20241024,202400,3227591550,23800,23800,23800,23800,0
|
|
20241024,202300,3227591550,23800,23800,23800,23800,0
|
|
20241024,202200,3227591550,23800,23800,23800,23800,0
|
|
20241024,202100,3227591550,23800,23800,23800,23800,0
|
|
20241024,202000,3227591550,23800,23800,23800,23800,0
|
|
20241024,201900,3227591550,23800,23800,23800,23800,0
|
|
20241024,201800,3227591550,23800,23800,23800,23800,0
|
|
20241024,201700,3227591550,23800,23800,23800,23800,0
|
|
20241024,201600,3227591550,23800,23800,23800,23800,0
|
|
20241024,201500,3227591550,23800,23800,23800,23800,0
|
|
20241024,201400,3227591550,23800,23800,23800,23800,0
|
|
20241024,201300,3227591550,23800,23800,23800,23800,0
|
|
20241024,201200,3227591550,23800,23800,23800,23800,0
|
|
20241024,201100,3227591550,23800,23800,23800,23800,0
|
|
20241024,201000,3227591550,23800,23800,23800,23800,0
|
|
20241024,200900,3227591550,23800,23800,23800,23800,0
|
|
20241024,200800,3227591550,23800,23800,23800,23800,0
|
|
20241024,200700,3227591550,23800,23800,23800,23800,0
|
|
20241024,200600,3227591550,23800,23800,23800,23800,0
|
|
20241024,200500,3227591550,23800,23800,23800,23800,0
|
|
20241024,200400,3227591550,23800,23800,23800,23800,0
|
|
20241024,200300,3227591550,23800,23800,23800,23800,0
|
|
20241024,200200,3227591550,23800,23800,23800,23800,0
|
|
20241024,200100,3227591550,23800,23800,23800,23800,0
|
|
20241024,200000,3227591550,23800,23800,23800,23800,0
|
|
20241024,195900,3227591550,23800,23800,23800,23800,0
|
|
20241024,195800,3227591550,23800,23800,23800,23800,0
|
|
20241024,195700,3227591550,23800,23800,23800,23800,5135
|
|
20241024,195600,3227591550,23800,23800,23800,23800,0
|
|
20241024,195500,3227591550,23800,23800,23800,23800,0
|
|
20241024,195400,3227591550,23800,23800,23800,23800,0
|
|
20241024,195300,3227591550,23800,23800,23800,23800,0
|
|
20241024,195200,3227591550,23800,23800,23800,23800,0
|
|
20241024,195100,3227591550,23800,23800,23800,23800,0
|
|
20241024,195000,3227591550,23800,23800,23800,23800,0
|
|
20241024,194900,3227591550,23800,23800,23800,23800,0
|
|
20241024,194800,3227591550,23800,23800,23800,23800,0
|
|
20241024,194700,3227591550,23800,23800,23800,23800,0
|
|
20241024,194600,3227591550,23800,23800,23800,23800,0
|
|
20241024,194500,3227591550,23800,23800,23800,23800,0
|
|
20241024,194400,3227591550,23800,23800,23800,23800,0
|
|
20241024,194300,3227591550,23800,23800,23800,23800,0
|
|
20241024,194200,3227591550,23800,23800,23800,23800,0
|
|
20241024,194100,3227591550,23800,23800,23800,23800,0
|
|
20241024,194000,3227591550,23800,23800,23800,23800,0
|
|
20241024,193900,3227591550,23800,23800,23800,23800,0
|
|
20241024,193800,3227591550,23800,23800,23800,23800,0
|
|
20241024,193700,3227591550,23800,23800,23800,23800,0
|
|
20241024,193600,3227591550,23800,23800,23800,23800,0
|
|
20241024,193500,3227591550,23800,23800,23800,23800,0
|
|
20241024,193400,3227591550,23800,23800,23800,23800,0
|
|
20241024,193300,3227591550,23800,23800,23800,23800,0
|
|
20241024,193200,3227591550,23800,23800,23800,23800,0
|
|
20241024,193100,3227591550,23800,23800,23800,23800,0
|
|
20241024,193000,3227591550,23800,23800,23800,23800,0
|
|
20241024,192900,3227591550,23800,23800,23800,23800,0
|
|
20241024,192800,3227591550,23800,23800,23800,23800,0
|
|
20241024,192700,3227591550,23800,23800,23800,23800,5135
|
|
20241024,192600,3227591550,23800,23800,23800,23800,0
|
|
20241024,192500,3227591550,23800,23800,23800,23800,0
|
|
20241024,192400,3227591550,23800,23800,23800,23800,0
|
|
20241024,192300,3227591550,23800,23800,23800,23800,0
|
|
20241024,192200,3227591550,23800,23800,23800,23800,0
|
|
20241024,192100,3227591550,23800,23800,23800,23800,0
|
|
20241024,192000,3227591550,23800,23800,23800,23800,0
|
|
20241024,191900,3227591550,23800,23800,23800,23800,0
|
|
20241024,191800,3227591550,23800,23800,23800,23800,0
|
|
20241024,191700,3227591550,23800,23800,23800,23800,0
|
|
20241024,191600,3227591550,23800,23800,23800,23800,0
|
|
20241024,191500,3227591550,23800,23800,23800,23800,0
|
|
20241024,191400,3227591550,23800,23800,23800,23800,0
|
|
20241024,191300,3227591550,23800,23800,23800,23800,0
|
|
20241024,191200,3227591550,23800,23800,23800,23800,0
|
|
20241024,191100,3227591550,23800,23800,23800,23800,0
|
|
20241024,191000,3227591550,23800,23800,23800,23800,0
|
|
20241024,190900,3227591550,23800,23800,23800,23800,0
|
|
20241024,190800,3227591550,23800,23800,23800,23800,0
|
|
20241024,190700,3227591550,23800,23800,23800,23800,0
|
|
20241024,190600,3227591550,23800,23800,23800,23800,0
|
|
20241024,190500,3227591550,23800,23800,23800,23800,0
|
|
20241024,190400,3227591550,23800,23800,23800,23800,0
|
|
20241024,190300,3227591550,23800,23800,23800,23800,0
|
|
20241024,190200,3227591550,23800,23800,23800,23800,0
|
|
20241024,190100,3227591550,23800,23800,23800,23800,0
|
|
20241024,190000,3227591550,23800,23800,23800,23800,0
|
|
20241024,185900,3227591550,23800,23800,23800,23800,0
|
|
20241024,185800,3227591550,23800,23800,23800,23800,0
|
|
20241024,185700,3227591550,23800,23800,23800,23800,5135
|
|
20241024,185600,3227591550,23800,23800,23800,23800,0
|
|
20241024,185500,3227591550,23800,23800,23800,23800,0
|
|
20241024,185400,3227591550,23800,23800,23800,23800,0
|
|
20241024,185300,3227591550,23800,23800,23800,23800,0
|
|
20241024,185200,3227591550,23800,23800,23800,23800,0
|
|
20241024,185100,3227591550,23800,23800,23800,23800,0
|
|
20241024,185000,3227591550,23800,23800,23800,23800,0
|
|
20241024,184900,3227591550,23800,23800,23800,23800,0
|
|
20241024,184800,3227591550,23800,23800,23800,23800,0
|
|
20241024,184700,3227591550,23800,23800,23800,23800,0
|
|
20241024,184600,3227591550,23800,23800,23800,23800,0
|
|
20241024,184500,3227591550,23800,23800,23800,23800,0
|
|
20241024,184400,3227591550,23800,23800,23800,23800,0
|
|
20241024,184300,3227591550,23800,23800,23800,23800,0
|
|
20241024,184200,3227591550,23800,23800,23800,23800,0
|
|
20241024,184100,3227591550,23800,23800,23800,23800,0
|
|
20241024,184000,3227591550,23800,23800,23800,23800,0
|
|
20241024,183900,3227591550,23800,23800,23800,23800,0
|
|
20241024,183800,3227591550,23800,23800,23800,23800,0
|
|
20241024,183700,3227591550,23800,23800,23800,23800,0
|
|
20241024,183600,3227591550,23800,23800,23800,23800,0
|
|
20241024,183500,3227591550,23800,23800,23800,23800,0
|
|
20241024,183400,3227591550,23800,23800,23800,23800,0
|
|
20241024,183300,3227591550,23800,23800,23800,23800,0
|
|
20241024,183200,3227591550,23800,23800,23800,23800,0
|
|
20241024,183100,3227591550,23800,23800,23800,23800,0
|
|
20241024,183000,3227591550,23800,23800,23800,23800,0
|
|
20241024,182900,3227591550,23800,23800,23800,23800,0
|
|
20241024,182800,3227591550,23800,23800,23800,23800,0
|
|
20241024,182700,3227591550,23800,23800,23800,23800,5135
|
|
20241024,182600,3227591550,23800,23800,23800,23800,0
|
|
20241024,182500,3227591550,23800,23800,23800,23800,0
|
|
20241024,182400,3227591550,23800,23800,23800,23800,0
|
|
20241024,182300,3227591550,23800,23800,23800,23800,0
|
|
20241024,182200,3227591550,23800,23800,23800,23800,0
|
|
20241024,182100,3227591550,23800,23800,23800,23800,0
|
|
20241024,182000,3227591550,23800,23800,23800,23800,0
|
|
20241024,181900,3227591550,23800,23800,23800,23800,0
|
|
20241024,181800,3227591550,23800,23800,23800,23800,0
|
|
20241024,181700,3227591550,23800,23800,23800,23800,0
|
|
20241024,181600,3227591550,23800,23800,23800,23800,0
|
|
20241024,181500,3227591550,23800,23800,23800,23800,0
|
|
20241024,181400,3227591550,23800,23800,23800,23800,0
|
|
20241024,181300,3227591550,23800,23800,23800,23800,0
|
|
20241024,181200,3227591550,23800,23800,23800,23800,0
|
|
20241024,181100,3227591550,23800,23800,23800,23800,0
|
|
20241024,181000,3227591550,23800,23800,23800,23800,0
|
|
20241024,180900,3227591550,23800,23800,23800,23800,0
|
|
20241024,180800,3227591550,23800,23800,23800,23800,0
|
|
20241024,180700,3227591550,23800,23800,23800,23800,0
|
|
20241024,180600,3227591550,23800,23800,23800,23800,0
|
|
20241024,180500,3227591550,23800,23800,23800,23800,0
|
|
20241024,180400,3227591550,23800,23800,23800,23800,0
|
|
20241024,180300,3227591550,23800,23800,23800,23800,0
|
|
20241024,180200,3227591550,23800,23800,23800,23800,0
|
|
20241024,180100,3227591550,23800,23800,23800,23800,0
|
|
20241024,180000,3227591550,23800,23800,23800,23800,0
|
|
20241024,175900,3227591550,23800,23800,23800,23800,0
|
|
20241024,175800,3227591550,23800,23800,23800,23800,0
|
|
20241024,175700,3227591550,23800,23800,23800,23800,5135
|
|
20241024,175600,3227591550,23800,23800,23800,23800,0
|
|
20241024,175500,3227591550,23800,23800,23800,23800,0
|
|
20241024,175400,3227591550,23800,23800,23800,23800,0
|
|
20241024,175300,3227591550,23800,23800,23800,23800,0
|
|
20241024,175200,3227591550,23800,23800,23800,23800,0
|
|
20241024,175100,3227591550,23800,23800,23800,23800,0
|
|
20241024,175000,3227591550,23800,23800,23800,23800,0
|
|
20241024,174900,3227591550,23800,23800,23800,23800,0
|
|
20241024,174800,3227591550,23800,23800,23800,23800,0
|
|
20241024,174700,3227591550,23800,23800,23800,23800,0
|
|
20241024,174600,3227591550,23800,23800,23800,23800,0
|
|
20241024,174500,3227591550,23800,23800,23800,23800,0
|
|
20241024,174400,3227591550,23800,23800,23800,23800,0
|
|
20241024,174300,3227591550,23800,23800,23800,23800,0
|
|
20241024,174200,3227591550,23800,23800,23800,23800,0
|
|
20241024,174100,3227591550,23800,23800,23800,23800,0
|
|
20241024,174000,3227591550,23800,23800,23800,23800,0
|
|
20241024,173900,3227591550,23800,23800,23800,23800,0
|
|
20241024,173800,3227591550,23800,23800,23800,23800,0
|
|
20241024,173700,3227591550,23800,23800,23800,23800,0
|
|
20241024,173600,3227591550,23800,23800,23800,23800,0
|
|
20241024,173500,3227591550,23800,23800,23800,23800,0
|
|
20241024,173400,3227591550,23800,23800,23800,23800,0
|
|
20241024,173300,3227591550,23800,23800,23800,23800,0
|
|
20241024,173200,3227591550,23800,23800,23800,23800,0
|
|
20241024,173100,3227591550,23800,23800,23800,23800,0
|
|
20241024,173000,3227591550,23800,23800,23800,23800,0
|
|
20241024,172900,3227591550,23800,23800,23800,23800,0
|
|
20241024,172800,3227591550,23800,23800,23800,23800,0
|
|
20241024,172700,3227591550,23800,23800,23800,23800,5135
|
|
20241024,172600,3227591550,23800,23800,23800,23800,0
|
|
20241024,172500,3227591550,23800,23800,23800,23800,0
|
|
20241024,172400,3227591550,23800,23800,23800,23800,0
|
|
20241024,172300,3227591550,23800,23800,23800,23800,0
|
|
20241024,172200,3227591550,23800,23800,23800,23800,0
|
|
20241024,172100,3227591550,23800,23800,23800,23800,0
|
|
20241024,172000,3227591550,23800,23800,23800,23800,0
|
|
20241024,171900,3227591550,23800,23800,23800,23800,0
|
|
20241024,171800,3227591550,23800,23800,23800,23800,0
|
|
20241024,171700,3227591550,23800,23800,23800,23800,0
|
|
20241024,171600,3227591550,23800,23800,23800,23800,0
|
|
20241024,171500,3227591550,23800,23800,23800,23800,0
|
|
20241024,171400,3227591550,23800,23800,23800,23800,0
|
|
20241024,171300,3227591550,23800,23800,23800,23800,0
|
|
20241024,171200,3227591550,23800,23800,23800,23800,0
|
|
20241024,171100,3227591550,23800,23800,23800,23800,0
|
|
20241024,171000,3227591550,23800,23800,23800,23800,0
|
|
20241024,170900,3227591550,23800,23800,23800,23800,0
|
|
20241024,170800,3227591550,23800,23800,23800,23800,0
|
|
20241024,170700,3227591550,23800,23800,23800,23800,0
|
|
20241024,170600,3227591550,23800,23800,23800,23800,0
|
|
20241024,170500,3227591550,23800,23800,23800,23800,0
|
|
20241024,170400,3227591550,23800,23800,23800,23800,0
|
|
20241024,170300,3227591550,23800,23800,23800,23800,0
|
|
20241024,170200,3227591550,23800,23800,23800,23800,0
|
|
20241024,170100,3227591550,23800,23800,23800,23800,0
|
|
20241024,170000,3227591550,23800,23800,23800,23800,0
|
|
20241024,165900,3227591550,23800,23800,23800,23800,0
|
|
20241024,165800,3227591550,23800,23800,23800,23800,0
|
|
20241024,165700,3227591550,23800,23800,23800,23800,5135
|
|
20241024,165600,3227591550,23800,23800,23800,23800,0
|
|
20241024,165500,3227591550,23800,23800,23800,23800,0
|
|
20241024,165400,3227591550,23800,23800,23800,23800,0
|
|
20241024,165300,3227591550,23800,23800,23800,23800,0
|
|
20241024,165200,3227591550,23800,23800,23800,23800,0
|
|
20241024,165100,3227591550,23800,23800,23800,23800,0
|
|
20241024,165000,3227591550,23800,23800,23800,23800,0
|
|
20241024,164900,3227591550,23800,23800,23800,23800,0
|
|
20241024,164800,3227591550,23800,23800,23800,23800,0
|
|
20241024,164700,3227591550,23800,23800,23800,23800,0
|
|
20241024,164600,3227591550,23800,23800,23800,23800,0
|
|
20241024,164500,3227591550,23800,23800,23800,23800,0
|
|
20241024,164400,3227591550,23800,23800,23800,23800,0
|
|
20241024,164300,3227591550,23800,23800,23800,23800,0
|
|
20241024,164200,3227591550,23800,23800,23800,23800,0
|
|
20241024,164100,3227591550,23800,23800,23800,23800,0
|
|
20241024,164000,3227591550,23800,23800,23800,23800,0
|
|
20241024,163900,3227591550,23800,23800,23800,23800,0
|
|
20241024,163800,3227591550,23800,23800,23800,23800,0
|
|
20241024,163700,3227591550,23800,23800,23800,23800,0
|
|
20241024,163600,3227591550,23800,23800,23800,23800,0
|
|
20241024,163500,3227591550,23800,23800,23800,23800,0
|
|
20241024,163400,3227591550,23800,23800,23800,23800,0
|
|
20241024,163300,3227591550,23800,23800,23800,23800,0
|
|
20241024,163200,3227591550,23800,23800,23800,23800,0
|
|
20241024,163100,3227591550,23800,23800,23800,23800,0
|
|
20241024,163000,3227591550,23800,23800,23800,23800,0
|
|
20241024,162900,3227591550,23800,23800,23800,23800,0
|
|
20241024,162800,3227591550,23800,23800,23800,23800,0
|
|
20241024,162700,3227591550,23800,23800,23800,23800,5135
|
|
20241024,162600,3227591550,23800,23800,23800,23800,0
|
|
20241024,162500,3227591550,23800,23800,23800,23800,0
|
|
20241024,162400,3227591550,23800,23800,23800,23800,0
|
|
20241024,162300,3227591550,23800,23800,23800,23800,0
|
|
20241024,162200,3227591550,23800,23800,23800,23800,0
|
|
20241024,162100,3227591550,23800,23800,23800,23800,0
|
|
20241024,162000,3227591550,23800,23800,23800,23800,0
|
|
20241024,161900,3227591550,23800,23800,23800,23800,0
|
|
20241024,161800,3227591550,23800,23800,23800,23800,0
|
|
20241024,161700,3227591550,23800,23800,23800,23800,0
|
|
20241024,161600,3227591550,23800,23800,23800,23800,0
|
|
20241024,161500,3227591550,23800,23800,23800,23800,0
|
|
20241024,161400,3227591550,23800,23800,23800,23800,0
|
|
20241024,161300,3227591550,23800,23800,23800,23800,0
|
|
20241024,161200,3227591550,23800,23800,23800,23800,0
|
|
20241024,161100,3227591550,23800,23800,23800,23800,0
|
|
20241024,161000,3227591550,23800,23800,23800,23800,0
|
|
20241024,160900,3227591550,23800,23800,23800,23800,0
|
|
20241024,160800,3227591550,23800,23800,23800,23800,0
|
|
20241024,160700,3227591550,23800,23800,23800,23800,0
|
|
20241024,160600,3227591550,23800,23800,23800,23800,0
|
|
20241024,160500,3227591550,23800,23800,23800,23800,0
|
|
20241024,160400,3227591550,23800,23800,23800,23800,0
|
|
20241024,160300,3227591550,23800,23800,23800,23800,0
|
|
20241024,160200,3227591550,23800,23800,23800,23800,0
|
|
20241024,160100,3227591550,23800,23800,23800,23800,0
|
|
20241024,160000,3227591550,23800,23800,23800,23800,0
|
|
20241024,155900,3227591550,23800,23800,23800,23800,0
|
|
20241024,155800,3227591550,23800,23800,23800,23800,0
|
|
20241024,155700,3227591550,23800,23800,23800,23800,5135
|
|
20241024,155600,3227591550,23800,23800,23800,23800,0
|
|
20241024,155500,3227591550,23800,23800,23800,23800,0
|
|
20241024,155400,3227591550,23800,23800,23800,23800,0
|
|
20241024,155300,3227591550,23800,23800,23800,23800,0
|
|
20241024,155200,3227591550,23800,23800,23800,23800,0
|
|
20241024,155100,3227591550,23800,23800,23800,23800,0
|
|
20241024,155000,3227591550,23800,23800,23800,23800,0
|
|
20241024,154900,3227591550,23800,23800,23800,23800,0
|
|
20241024,154800,3227591550,23800,23800,23800,23800,0
|
|
20241024,154700,3227591550,23800,23800,23800,23800,0
|
|
20241024,154600,3227591550,23800,23800,23800,23800,0
|
|
20241024,154500,3227591550,23800,23800,23800,23800,0
|
|
20241024,154400,3227591550,23800,23800,23800,23800,0
|
|
20241024,154300,3227591550,23800,23800,23800,23800,0
|
|
20241024,154200,3227591550,23800,23800,23800,23800,0
|
|
20241024,154100,3227591550,23800,23800,23800,23800,0
|
|
20241024,154000,3227591550,23800,23800,23800,23800,0
|
|
20241024,153900,3227591550,23800,23800,23800,23800,0
|
|
20241024,153800,3227591550,23800,23800,23800,23800,0
|
|
20241024,153700,3227591550,23800,23800,23800,23800,0
|
|
20241024,153600,3227591550,23800,23800,23800,23800,0
|
|
20241024,153500,3227591550,23800,23800,23800,23800,0
|
|
20241024,153400,3227591550,23800,23800,23800,23800,0
|
|
20241024,153300,3227591550,23800,23800,23800,23800,0
|
|
20241024,153200,3227591550,23800,23800,23800,23800,0
|
|
20241024,153100,3227591550,23800,23800,23800,23800,0
|
|
20241024,153000,3227591550,23800,23800,23800,23800,5135
|
|
20241024,152900,3105378550,23850,23850,23850,23850,0
|
|
20241024,152800,3105378550,23850,23850,23850,23850,0
|
|
20241024,152700,3105378550,23850,23850,23850,23850,0
|
|
20241024,152600,3105378550,23850,23850,23850,23850,0
|
|
20241024,152500,3105378550,23850,23850,23850,23850,0
|
|
20241024,152400,3105378550,23850,23850,23850,23850,0
|
|
20241024,152300,3105378550,23850,23850,23850,23850,0
|
|
20241024,152200,3105378550,23850,23850,23850,23850,0
|
|
20241024,152100,3105378550,23850,23850,23850,23850,0
|
|
20241024,152000,3105378550,23850,23850,23850,23850,0
|
|
20241024,151900,3105378550,23850,23800,23850,23800,140
|
|
20241024,151800,3102039650,23800,23800,23850,23800,847
|
|
20241024,151700,3081878500,23800,23850,23850,23750,4433
|
|
20241024,151600,2976367450,23800,23750,23800,23750,621
|
|
20241024,151500,2961589500,23750,23800,23800,23750,386
|
|
20241024,151400,2952406200,23800,23750,23800,23750,130
|
|
20241024,151300,2949313850,23750,23800,23800,23750,108
|
|
20241024,151200,2946748150,23800,23750,23800,23750,40
|
|
20241024,151100,2945796850,23800,23800,23800,23750,253
|
|
20241024,151000,2939775550,23800,23750,23800,23750,1249
|
|
20241024,150900,2910050000,23750,23750,23800,23750,149
|
|
20241024,150800,2906510350,23750,23800,23800,23750,51
|
|
20241024,150700,2905298700,23800,23800,23800,23750,111
|
|
20241024,150600,2902659700,23750,23800,23800,23750,15
|
|
20241024,150500,2902302900,23800,23800,23800,23800,769
|
|
20241024,150400,2884000700,23800,23800,23800,23800,66
|
|
20241024,150300,2882429900,23850,23850,23850,23800,52
|
|
20241024,150200,2881191200,23850,23850,23850,23850,0
|
|
20241024,150100,2881191200,23850,23800,23850,23800,495
|
|
20241024,150000,2869391700,23800,23850,23850,23800,157
|
|
20241024,145900,2865654050,23850,23850,23850,23850,146
|
|
20241024,145800,2862171950,23850,23850,23850,23850,18
|
|
20241024,145700,2861742650,23800,23850,23850,23800,177
|
|
20241024,145600,2857525300,23850,23800,23850,23800,105
|
|
20241024,145500,2855026100,23850,23850,23850,23850,35
|
|
20241024,145400,2854191350,23800,23800,23850,23800,1185
|
|
20241024,145300,2825982750,23800,23800,23800,23800,419
|
|
20241024,145200,2816010550,23750,23800,23800,23750,9
|
|
20241024,145100,2815796600,23800,23750,23800,23750,445
|
|
20241024,145000,2805224600,23750,23750,23750,23700,152
|
|
20241024,144900,2801615150,23750,23750,23750,23700,73
|
|
20241024,144800,2799881550,23750,23750,23750,23700,356
|
|
20241024,144700,2791427550,23750,23750,23750,23750,6
|
|
20241024,144600,2791285050,23750,23700,23750,23700,1036
|
|
20241024,144500,2766707250,23700,23750,23800,23700,224
|
|
20241024,144400,2761387250,23750,23750,23750,23750,2273
|
|
20241024,144300,2707403500,23750,23800,23800,23750,453
|
|
20241024,144200,2696643600,23800,23750,23800,23750,121
|
|
20241024,144100,2693768700,23800,23800,23800,23800,20
|
|
20241024,144000,2693292700,23800,23750,23800,23750,122
|
|
20241024,143900,2690395100,23800,23800,23800,23750,35
|
|
20241024,143800,2689563650,23750,23800,23800,23750,40
|
|
20241024,143700,2688611750,23750,23800,23800,23750,57
|
|
20241024,143600,2687257900,23800,23800,23800,23800,197
|
|
20241024,143500,2682569300,23750,23750,23800,23750,604
|
|
20241024,143400,2668223300,23800,23800,23800,23800,73
|
|
20241024,143300,2666485900,23800,23800,23800,23800,2
|
|
20241024,143200,2666438300,23800,23800,23800,23800,4
|
|
20241024,143100,2666343100,23800,23750,23800,23750,132
|
|
20241024,143000,2663202400,23750,23750,23750,23750,1
|
|
20241024,142900,2663178650,23800,23750,23800,23750,135
|
|
20241024,142800,2659970250,23800,23800,23800,23750,43
|
|
20241024,142700,2658947000,23800,23800,23800,23750,596
|
|
20241024,142600,2644782200,23800,23800,23800,23800,86
|
|
20241024,142500,2642735400,23800,23800,23800,23750,87
|
|
20241024,142400,2640666850,23800,23800,23800,23750,261
|
|
20241024,142300,2634456550,23800,23850,23850,23800,126
|
|
20241024,142200,2631457200,23800,23850,23850,23800,382
|
|
20241024,142100,2622349300,23800,23750,23800,23750,1483
|
|
20241024,142000,2587111300,23800,23800,23800,23800,690
|
|
20241024,141900,2570689300,23800,23800,23800,23750,138
|
|
20241024,141800,2567406800,23800,23750,23800,23750,156
|
|
20241024,141700,2563696250,23750,23750,23750,23750,311
|
|
20241024,141600,2556310000,23800,23800,23800,23800,36
|
|
20241024,141500,2555453200,23800,23800,23800,23750,31
|
|
20241024,141400,2554715550,23800,23750,23800,23750,11
|
|
20241024,141300,2554454250,23800,23750,23800,23750,12
|
|
20241024,141200,2554168800,23750,23750,23750,23750,112
|
|
20241024,141100,2551508800,23750,23750,23750,23700,48
|
|
20241024,141000,2550368900,23750,23750,23800,23750,104
|
|
20241024,140900,2547898200,23750,23800,23800,23750,44
|
|
20241024,140800,2546852600,23750,23750,23750,23700,14
|
|
20241024,140700,2546520200,23750,23750,23750,23750,29
|
|
20241024,140600,2545831450,23700,23800,23800,23700,63
|
|
20241024,140500,2544334650,23800,23750,23800,23750,99
|
|
20241024,140400,2541983350,23750,23750,23800,23750,65
|
|
20241024,140300,2540439050,23800,23800,23800,23800,1
|
|
20241024,140200,2540415250,23800,23750,23800,23750,183
|
|
20241024,140100,2536066500,23700,23800,23800,23700,440
|
|
20241024,140000,2525632300,23800,23800,23800,23750,267
|
|
20241024,135900,2519289100,23800,23800,23800,23800,263
|
|
20241024,135800,2513029700,23800,23750,23800,23750,287
|
|
20241024,135700,2506206100,23750,23800,23800,23750,58
|
|
20241024,135600,2504825750,23800,23750,23800,23750,51
|
|
20241024,135500,2503614000,23750,23750,23750,23700,211
|
|
20241024,135400,2498604000,23700,23750,23750,23700,33
|
|
20241024,135300,2497820350,23750,23750,23750,23700,34
|
|
20241024,135200,2497013850,23750,23700,23750,23700,96
|
|
20241024,135100,2494738600,23700,23750,23750,23700,178
|
|
20241024,135000,2490519300,23750,23750,23750,23750,15
|
|
20241024,134900,2490163050,23750,23750,23750,23750,12
|
|
20241024,134800,2489878050,23700,23700,23750,23700,365
|
|
20241024,134700,2481227450,23700,23650,23700,23650,757
|
|
20241024,134600,2463302600,23650,23700,23750,23650,1461
|
|
20241024,134500,2428674600,23700,23750,23750,23700,2281
|
|
20241024,134400,2374588200,23750,23750,23750,23700,285
|
|
20241024,134300,2367829650,23750,23750,23750,23750,155
|
|
20241024,134200,2364148400,23750,23750,23750,23750,431
|
|
20241024,134100,2353912150,23750,23750,23800,23750,124
|
|
20241024,134000,2350966400,23750,23750,23750,23750,8
|
|
20241024,133900,2350776400,23750,23800,23800,23750,982
|
|
20241024,133800,2327451700,23800,23800,23800,23800,14
|
|
20241024,133700,2327118500,23750,23800,23800,23750,6
|
|
20241024,133600,2326975800,23800,23800,23800,23800,3
|
|
20241024,133500,2326904400,23750,23750,23800,23750,904
|
|
20241024,133400,2305432450,23800,23800,23850,23750,3294
|
|
20241024,133300,2227118550,23850,23850,23850,23850,3
|
|
20241024,133200,2227047000,23850,23850,23850,23850,21
|
|
20241024,133100,2226546150,23850,23850,23850,23850,13
|
|
20241024,133000,2226236100,23900,23850,23900,23850,319
|
|
20241024,132900,2218627550,23850,23850,23850,23800,1569
|
|
20241024,132800,2181272700,23800,23850,23850,23750,5004
|
|
20241024,132700,2062089050,23850,23900,23900,23850,7
|
|
20241024,132600,2061922050,23900,23900,23900,23850,16
|
|
20241024,132500,2061539750,23900,23900,23950,23850,600
|
|
20241024,132400,2047209100,23900,23900,23900,23900,231
|
|
20241024,132300,2041688200,23900,23900,23900,23900,2
|
|
20241024,132200,2041640400,23900,23850,23900,23850,442
|
|
20241024,132100,2031077600,23900,23900,23900,23900,22
|
|
20241024,132000,2030551800,23900,23900,23900,23850,12
|
|
20241024,131900,2030265150,23900,23850,23900,23850,55
|
|
20241024,131800,2028952650,23850,23850,23850,23850,0
|
|
20241024,131700,2028952650,23850,23850,23850,23850,1
|
|
20241024,131600,2028928800,23850,23850,23850,23850,119
|
|
20241024,131500,2026090650,23850,23850,23850,23850,1
|
|
20241024,131400,2026066800,23850,23800,23850,23800,114
|
|
20241024,131300,2023350400,23850,23850,23850,23850,23
|
|
20241024,131200,2022801850,23850,23850,23850,23800,118
|
|
20241024,131100,2019990050,23850,23850,23850,23850,1
|
|
20241024,131000,2019966200,23850,23850,23850,23800,4
|
|
20241024,130900,2019870850,23850,23850,23850,23850,12
|
|
20241024,130800,2019584650,23900,23850,23900,23850,517
|
|
20241024,130700,2007249400,23900,23850,23900,23850,271
|
|
20241024,130600,2000782500,23850,23850,23850,23800,128
|
|
20241024,130500,1997733200,23800,23800,23900,23800,176
|
|
20241024,130400,1993541900,23900,23900,23900,23900,3
|
|
20241024,130300,1993470200,23900,23850,23900,23850,17
|
|
20241024,130200,1993064700,23850,23800,23850,23800,688
|
|
20241024,130100,1976676050,23850,23850,23850,23850,10
|
|
20241024,130000,1976437550,23850,23850,23850,23850,101
|
|
20241024,125900,1974028700,23850,23900,23900,23850,1561
|
|
20241024,125800,1936791800,23900,23900,23900,23900,170
|
|
20241024,125700,1932728800,23900,23850,23900,23850,695
|
|
20241024,125600,1916124800,23900,23900,23900,23850,373
|
|
20241024,125500,1907210600,23850,23850,23900,23850,294
|
|
20241024,125400,1900186300,23900,23900,23900,23850,910
|
|
20241024,125300,1878457000,23900,23900,23900,23900,253
|
|
20241024,125200,1872410300,23900,23900,23900,23900,2
|
|
20241024,125100,1872362500,23900,23900,24000,23900,254
|
|
20241024,125000,1866287700,23900,23900,23900,23900,1
|
|
20241024,124900,1866263800,23900,23900,23900,23900,4
|
|
20241024,124800,1866168200,23900,23900,23900,23900,20
|
|
20241024,124700,1865690200,23900,23900,23900,23850,117
|
|
20241024,124600,1862896400,23850,23900,23900,23850,5
|
|
20241024,124500,1862777000,23900,23900,24000,23900,236
|
|
20241024,124400,1857133000,24000,23900,24000,23900,365
|
|
20241024,124300,1848404550,23900,23900,23900,23900,43
|
|
20241024,124200,1847376850,23950,23900,23950,23900,519
|
|
20241024,124100,1834967550,24000,23900,24000,23900,58
|
|
20241024,124000,1833578450,23900,23900,23900,23900,5
|
|
20241024,123900,1833458950,23900,23900,23900,23900,26
|
|
20241024,123800,1832837550,23900,23900,23900,23900,59
|
|
20241024,123700,1831427450,23950,23900,23950,23850,1047
|
|
20241024,123600,1806409950,23950,23900,24000,23900,176
|
|
20241024,123500,1802200950,23900,23900,23950,23900,820
|
|
20241024,123400,1782596750,23950,23950,23950,23950,15
|
|
20241024,123300,1782237500,23950,23950,23950,23950,113
|
|
20241024,123200,1779531150,23950,23950,23950,23950,61
|
|
20241024,123100,1778070200,24000,23950,24000,23950,131
|
|
20241024,123000,1774931750,24000,24000,24000,24000,42
|
|
20241024,122900,1773923750,24000,24000,24000,24000,2
|
|
20241024,122800,1773875750,23950,23950,23950,23950,0
|
|
20241024,122700,1773875750,23950,23950,23950,23950,130
|
|
20241024,122600,1770762250,23950,24000,24000,23950,9
|
|
20241024,122500,1770546400,23950,23950,23950,23950,76
|
|
20241024,122400,1768726200,23950,23950,23950,23950,102
|
|
20241024,122300,1766283300,23950,24000,24000,23950,6
|
|
20241024,122200,1766139550,24000,24000,24000,24000,34
|
|
20241024,122100,1765323550,24000,24000,24000,23950,21
|
|
20241024,122000,1764820000,24000,23950,24000,23950,56
|
|
20241024,121900,1763478550,24000,23950,24000,23850,359
|
|
20241024,121800,1754894800,23950,23950,23950,23950,3
|
|
20241024,121700,1754822950,24000,23950,24000,23950,276
|
|
20241024,121600,1748211600,23950,23900,23950,23850,532
|
|
20241024,121500,1735498750,23900,23900,23900,23900,4
|
|
20241024,121400,1735403150,23900,23900,23900,23900,3
|
|
20241024,121300,1735331450,23900,23900,23900,23900,5
|
|
20241024,121200,1735211950,23900,23850,23900,23850,14
|
|
20241024,121100,1734878000,23900,23900,23900,23900,0
|
|
20241024,121000,1734878000,23900,23900,23900,23900,2
|
|
20241024,120900,1734830200,23900,23950,23950,23850,94
|
|
20241024,120800,1732584550,23900,23900,23900,23850,7
|
|
20241024,120700,1732417450,23950,23950,23950,23900,1959
|
|
20241024,120600,1685583100,23950,23950,23950,23950,97
|
|
20241024,120500,1683259950,23950,23900,23950,23900,99
|
|
20241024,120400,1680892950,23950,23950,24000,23950,630
|
|
20241024,120300,1665800750,24000,24000,24000,24000,30
|
|
20241024,120200,1665080750,24050,24000,24050,24000,154
|
|
20241024,120100,1661383550,24000,24000,24000,24000,5
|
|
20241024,120000,1661263550,23950,24000,24000,23950,66
|
|
20241024,115900,1659682700,24000,24000,24000,24000,4
|
|
20241024,115800,1659586700,24000,24000,24000,24000,1
|
|
20241024,115700,1659562700,24000,24000,24000,24000,0
|
|
20241024,115600,1659562700,24000,24000,24000,24000,1
|
|
20241024,115500,1659538700,24000,24000,24000,23950,61
|
|
20241024,115400,1658077200,23950,24000,24050,23950,57
|
|
20241024,115300,1656710300,24000,24000,24000,24000,64
|
|
20241024,115200,1655174300,23950,24000,24000,23950,51
|
|
20241024,115100,1653952800,24050,24000,24050,23950,389
|
|
20241024,115000,1644627400,23950,24000,24100,23950,1914
|
|
20241024,114900,1598657500,24000,24000,24000,23950,7
|
|
20241024,114800,1598489700,24000,24000,24000,24000,22
|
|
20241024,114700,1597961700,24000,23950,24000,23950,125
|
|
20241024,114600,1594967200,24000,24000,24000,24000,2
|
|
20241024,114500,1594919200,24000,24000,24000,24000,1
|
|
20241024,114400,1594895200,24000,24000,24000,24000,17
|
|
20241024,114300,1594487200,24000,24000,24000,24000,51
|
|
20241024,114200,1593263200,24000,24000,24000,23950,127
|
|
20241024,114100,1590220750,23950,23950,23950,23950,10
|
|
20241024,114000,1589981250,24000,24000,24000,24000,3
|
|
20241024,113900,1589909250,24000,24000,24000,24000,2
|
|
20241024,113800,1589861250,23950,24000,24000,23950,26
|
|
20241024,113700,1589237500,24000,24000,24000,24000,2
|
|
20241024,113600,1589189500,24000,23950,24000,23950,371
|
|
20241024,113500,1580302100,23950,23950,23950,23900,200
|
|
20241024,113400,1575520100,23950,23900,23950,23900,27
|
|
20241024,113300,1574874700,23950,23950,23950,23900,132
|
|
20241024,113200,1571713400,23950,23950,23950,23900,252
|
|
20241024,113100,1565688350,23950,23900,23950,23900,13
|
|
20241024,113000,1565377500,23950,23950,23950,23900,92
|
|
20241024,112900,1563177350,23950,23950,23950,23900,125
|
|
20241024,112800,1560185350,23950,23950,23950,23950,39
|
|
20241024,112700,1559251300,23950,23950,23950,23950,0
|
|
20241024,112600,1559251300,23950,23950,23950,23950,1
|
|
20241024,112500,1559227350,23950,23950,23950,23950,69
|
|
20241024,112400,1557574800,23950,23950,23950,23950,160
|
|
20241024,112300,1553742800,23950,23950,23950,23950,8
|
|
20241024,112200,1553551200,23900,23950,24000,23900,632
|
|
20241024,112100,1538403650,23950,23950,23950,23950,4
|
|
20241024,112000,1538307850,23950,23950,23950,23950,2
|
|
20241024,111900,1538259950,23950,23950,23950,23950,102
|
|
20241024,111800,1535817050,23900,23950,24000,23900,935
|
|
20241024,111700,1513411950,23950,23950,23950,23950,50
|
|
20241024,111600,1512214450,23950,23950,23950,23900,443
|
|
20241024,111500,1501621700,23950,23950,23950,23900,584
|
|
20241024,111400,1487659900,23950,24000,24000,23950,38
|
|
20241024,111300,1486748450,24000,23950,24000,23950,242
|
|
20241024,111200,1480948400,24000,24000,24000,23950,212
|
|
20241024,111100,1475870800,24000,24000,24000,24000,36
|
|
20241024,111000,1475006800,24000,23950,24000,23950,287
|
|
20241024,110900,1468123050,23950,24000,24000,23950,27
|
|
20241024,110800,1467476350,24000,24000,24000,24000,166
|
|
20241024,110700,1463492350,24000,24000,24000,24000,106
|
|
20241024,110600,1460948350,24000,24000,24000,24000,128
|
|
20241024,110500,1457876350,24000,23950,24000,23900,1796
|
|
20241024,110400,1414860450,24000,24000,24000,23950,1123
|
|
20241024,110300,1387914700,24050,24050,24050,24050,1
|
|
20241024,110200,1387890650,24000,24050,24050,24000,175
|
|
20241024,110100,1383684400,24050,24000,24050,24000,17
|
|
20241024,110000,1383276050,24000,24050,24050,24000,118
|
|
20241024,105900,1380438650,24050,24050,24100,24000,250
|
|
20241024,105800,1374424300,24050,24050,24050,24050,4
|
|
20241024,105700,1374328100,24050,24050,24050,24050,11
|
|
20241024,105600,1374063550,24050,24050,24050,24050,1
|
|
20241024,105500,1374039500,24050,24000,24050,24000,132
|
|
20241024,105400,1370864950,24050,24050,24050,24050,387
|
|
20241024,105300,1361557600,24100,24100,24100,24100,3
|
|
20241024,105200,1361485300,24100,24100,24100,24100,7
|
|
20241024,105100,1361316600,24100,24100,24100,24100,0
|
|
20241024,105000,1361316600,24100,24050,24100,24050,7
|
|
20241024,104900,1361148200,24050,24050,24100,24050,47
|
|
20241024,104800,1360017800,24100,24050,24100,24050,4
|
|
20241024,104700,1359921550,24050,24050,24050,24050,150
|
|
20241024,104600,1356314050,24050,24100,24100,24050,281
|
|
20241024,104500,1349542900,24050,24100,24100,24000,538
|
|
20241024,104400,1336606000,24100,24150,24150,24100,125
|
|
20241024,104300,1333592700,24100,24100,24150,24050,1031
|
|
20241024,104200,1308748050,24150,24100,24150,24100,40
|
|
20241024,104100,1307783050,24150,24100,24150,24100,255
|
|
20241024,104000,1301636650,24100,24100,24100,24100,14
|
|
20241024,103900,1301299250,24050,24100,24100,24050,190
|
|
20241024,103800,1296727000,24150,24050,24150,24050,879
|
|
20241024,103700,1275555250,24050,24100,24100,24050,56
|
|
20241024,103600,1274206400,24100,24050,24100,24050,31
|
|
20241024,103500,1273460800,24100,24100,24100,24050,729
|
|
20241024,103400,1255916600,24100,24100,24150,24100,407
|
|
20241024,103300,1246105100,24150,24150,24150,24150,2
|
|
20241024,103200,1246056800,24150,24100,24150,24100,384
|
|
20241024,103100,1236799850,24100,24100,24100,24100,143
|
|
20241024,103000,1233353550,24100,24100,24150,24100,510
|
|
20241024,102900,1221059050,24050,24050,24050,24050,0
|
|
20241024,102800,1221059050,24050,24050,24050,24050,136
|
|
20241024,102700,1217788250,24050,24050,24050,24000,538
|
|
20241024,102600,1204851000,24050,24050,24050,24050,203
|
|
20241024,102500,1199968850,24050,24050,24050,24050,55
|
|
20241024,102400,1198646100,24050,24050,24100,24050,90
|
|
20241024,102300,1196481450,24050,24000,24050,24000,200
|
|
20241024,102200,1191675550,24000,24050,24050,24000,136
|
|
20241024,102100,1188409650,24000,24050,24050,23950,83
|
|
20241024,102000,1186417300,24050,24000,24050,24000,310
|
|
20241024,101900,1178973150,24000,24000,24000,24000,4
|
|
20241024,101800,1178877150,24000,24000,24050,23900,2264
|
|
20241024,101700,1124714550,24000,24000,24000,24000,41
|
|
20241024,101600,1123730550,23950,24000,24000,23950,31
|
|
20241024,101500,1122986800,24000,24000,24000,24000,18
|
|
20241024,101400,1122554800,24000,24000,24050,24000,344
|
|
20241024,101300,1114296750,24050,24050,24050,24050,7
|
|
20241024,101200,1114128400,24050,24050,24100,24000,653
|
|
20241024,101100,1098448750,24050,24050,24050,24050,277
|
|
20241024,101000,1091786900,24050,24050,24050,24000,81
|
|
20241024,100900,1089838900,24050,24000,24050,24000,112
|
|
20241024,100800,1087146950,24050,24050,24050,24050,563
|
|
20241024,100700,1073606800,24100,24100,24100,24100,78
|
|
20241024,100600,1071727000,24100,24100,24100,24050,36
|
|
20241024,100500,1070860400,24100,24050,24100,24050,381
|
|
20241024,100400,1061695100,24050,24050,24050,24050,70
|
|
20241024,100300,1060011600,24050,24050,24050,24050,423
|
|
20241024,100200,1049838450,24050,24050,24050,24050,9
|
|
20241024,100100,1049622000,24050,24050,24050,24050,238
|
|
20241024,100000,1043898100,24050,24100,24100,24050,74
|
|
20241024,095900,1042117850,24100,24150,24150,24000,183
|
|
20241024,095800,1037725600,24050,24150,24150,24050,950
|
|
20241024,095700,1014834050,24150,24150,24200,24150,1807
|
|
20241024,095600,971193350,24150,24100,24150,24100,4
|
|
20241024,095500,971096800,24100,24100,24150,24100,384
|
|
20241024,095400,961839650,24100,24100,24100,24100,101
|
|
20241024,095300,959405550,24100,24050,24100,24050,445
|
|
20241024,095200,948703250,24050,24100,24100,24050,254
|
|
20241024,095100,942594500,24050,24050,24050,24050,748
|
|
20241024,095000,924605100,24100,24000,24100,24000,754
|
|
20241024,094900,906492650,24050,24050,24050,24000,57
|
|
20241024,094800,905124450,24050,24050,24050,24000,831
|
|
20241024,094700,885173900,24050,23950,24050,23950,1469
|
|
20241024,094600,849914100,23950,23900,24050,23900,626
|
|
20241024,094500,834919600,23950,24000,24050,23950,83
|
|
20241024,094400,832928400,24050,24050,24050,23950,251
|
|
20241024,094300,826913450,24000,23950,24000,23950,441
|
|
20241024,094200,816332400,24000,23900,24000,23850,527
|
|
20241024,094100,803717800,23900,23950,24000,23900,749
|
|
20241024,094000,785761300,23950,23950,24000,23900,907
|
|
20241024,093900,764052600,24000,24000,24000,24000,94
|
|
20241024,093800,761796600,24000,24000,24000,24000,82
|
|
20241024,093700,759828600,24000,24000,24000,24000,128
|
|
20241024,093600,756756600,24000,24000,24000,24000,5
|
|
20241024,093500,756636600,23950,23900,23950,23900,448
|
|
20241024,093400,745920200,23900,23900,23900,23900,206
|
|
20241024,093300,740996800,23900,23900,23900,23800,1707
|
|
20241024,093200,700317000,23900,23850,23900,23850,571
|
|
20241024,093100,686698450,23850,23800,23900,23800,1114
|
|
20241024,093000,660145000,23850,23800,23850,23800,594
|
|
20241024,092900,645989150,23800,23800,23800,23800,42
|
|
20241024,092800,644989550,23800,23800,23800,23750,169
|
|
20241024,092700,640972250,23800,23750,23800,23700,436
|
|
20241024,092600,630608450,23750,23700,23750,23700,489
|
|
20241024,092500,619006000,23700,23750,23750,23700,679
|
|
20241024,092400,602912600,23750,23800,23800,23700,279
|
|
20241024,092300,596294850,23700,23750,23800,23700,1204
|
|
20241024,092200,567708550,23750,23700,23750,23700,228
|
|
20241024,092100,562299900,23750,23700,23750,23700,218
|
|
20241024,092000,557122850,23700,23750,23750,23700,160
|
|
20241024,091900,553326450,23750,23800,23800,23650,4063
|
|
20241024,091800,456919600,23800,23850,23850,23750,3208
|
|
20241024,091700,380559200,23850,23850,23850,23800,546
|
|
20241024,091600,367557600,23850,24000,24000,23800,1456
|
|
20241024,091500,332839350,24000,23900,24000,23900,138
|
|
20241024,091400,329531150,23950,23900,24000,23900,9
|
|
20241024,091300,329315700,24000,23850,24000,23850,1801
|
|
20241024,091200,286336700,23850,23850,23850,23800,739
|
|
20241024,091100,268726300,23850,23850,23850,23800,190
|
|
20241024,091000,264195300,23800,23850,23850,23800,1076
|
|
20241024,090900,238540500,23850,23850,23900,23850,252
|
|
20241024,090800,232528400,23950,23900,23950,23850,936
|
|
20241024,090700,210173950,23850,23850,23950,23850,683
|
|
20241024,090600,193853500,23900,23900,23950,23850,811
|
|
20241024,090500,174507250,23850,24000,24000,23800,1228
|
|
20241024,090400,145214500,24050,23850,24050,23800,982
|
|
20241024,090300,121775900,23850,23850,23850,23800,2156
|
|
20241024,090200,70389600,23900,23900,23900,23850,199
|
|
20241024,090100,65633650,23900,23950,23950,23850,1196
|
|
20241024,090000,37052200,23950,23950,24000,23950,1537
|