718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,205500,84647335750,34100,34100,34100,34100,66367
|
|
20231016,205400,84647335750,34100,34100,34100,34100,0
|
|
20231016,205300,84647335750,34100,34100,34100,34100,0
|
|
20231016,205200,84647335750,34100,34100,34100,34100,0
|
|
20231016,205100,84647335750,34100,34100,34100,34100,0
|
|
20231016,205000,84647335750,34100,34100,34100,34100,0
|
|
20231016,204900,84647335750,34100,34100,34100,34100,0
|
|
20231016,204800,84647335750,34100,34100,34100,34100,0
|
|
20231016,204700,84647335750,34100,34100,34100,34100,0
|
|
20231016,204600,84647335750,34100,34100,34100,34100,0
|
|
20231016,204500,84647335750,34100,34100,34100,34100,0
|
|
20231016,204400,84647335750,34100,34100,34100,34100,0
|
|
20231016,204300,84647335750,34100,34100,34100,34100,0
|
|
20231016,204200,84647335750,34100,34100,34100,34100,0
|
|
20231016,204100,84647335750,34100,34100,34100,34100,0
|
|
20231016,204000,84647335750,34100,34100,34100,34100,0
|
|
20231016,203900,84647335750,34100,34100,34100,34100,0
|
|
20231016,203800,84647335750,34100,34100,34100,34100,0
|
|
20231016,203700,84647335750,34100,34100,34100,34100,0
|
|
20231016,203600,84647335750,34100,34100,34100,34100,0
|
|
20231016,203500,84647335750,34100,34100,34100,34100,0
|
|
20231016,203400,84647335750,34100,34100,34100,34100,0
|
|
20231016,203300,84647335750,34100,34100,34100,34100,0
|
|
20231016,203200,84647335750,34100,34100,34100,34100,0
|
|
20231016,203100,84647335750,34100,34100,34100,34100,0
|
|
20231016,203000,84647335750,34100,34100,34100,34100,0
|
|
20231016,202900,84647335750,34100,34100,34100,34100,0
|
|
20231016,202800,84647335750,34100,34100,34100,34100,0
|
|
20231016,202700,84647335750,34100,34100,34100,34100,0
|
|
20231016,202600,84647335750,34100,34100,34100,34100,0
|
|
20231016,202500,84647335750,34100,34100,34100,34100,66367
|
|
20231016,202400,84647335750,34100,34100,34100,34100,0
|
|
20231016,202300,84647335750,34100,34100,34100,34100,0
|
|
20231016,202200,84647335750,34100,34100,34100,34100,0
|
|
20231016,202100,84647335750,34100,34100,34100,34100,0
|
|
20231016,202000,84647335750,34100,34100,34100,34100,0
|
|
20231016,201900,84647335750,34100,34100,34100,34100,0
|
|
20231016,201800,84647335750,34100,34100,34100,34100,0
|
|
20231016,201700,84647335750,34100,34100,34100,34100,0
|
|
20231016,201600,84647335750,34100,34100,34100,34100,0
|
|
20231016,201500,84647335750,34100,34100,34100,34100,0
|
|
20231016,201400,84647335750,34100,34100,34100,34100,0
|
|
20231016,201300,84647335750,34100,34100,34100,34100,0
|
|
20231016,201200,84647335750,34100,34100,34100,34100,0
|
|
20231016,201100,84647335750,34100,34100,34100,34100,0
|
|
20231016,201000,84647335750,34100,34100,34100,34100,0
|
|
20231016,200900,84647335750,34100,34100,34100,34100,0
|
|
20231016,200800,84647335750,34100,34100,34100,34100,0
|
|
20231016,200700,84647335750,34100,34100,34100,34100,0
|
|
20231016,200600,84647335750,34100,34100,34100,34100,0
|
|
20231016,200500,84647335750,34100,34100,34100,34100,0
|
|
20231016,200400,84647335750,34100,34100,34100,34100,0
|
|
20231016,200300,84647335750,34100,34100,34100,34100,0
|
|
20231016,200200,84647335750,34100,34100,34100,34100,0
|
|
20231016,200100,84647335750,34100,34100,34100,34100,0
|
|
20231016,200000,84647335750,34100,34100,34100,34100,0
|
|
20231016,195900,84647335750,34100,34100,34100,34100,0
|
|
20231016,195800,84647335750,34100,34100,34100,34100,0
|
|
20231016,195700,84647335750,34100,34100,34100,34100,0
|
|
20231016,195600,84647335750,34100,34100,34100,34100,0
|
|
20231016,195500,84647335750,34100,34100,34100,34100,66367
|
|
20231016,195400,84647335750,34100,34100,34100,34100,0
|
|
20231016,195300,84647335750,34100,34100,34100,34100,0
|
|
20231016,195200,84647335750,34100,34100,34100,34100,0
|
|
20231016,195100,84647335750,34100,34100,34100,34100,0
|
|
20231016,195000,84647335750,34100,34100,34100,34100,0
|
|
20231016,194900,84647335750,34100,34100,34100,34100,0
|
|
20231016,194800,84647335750,34100,34100,34100,34100,0
|
|
20231016,194700,84647335750,34100,34100,34100,34100,0
|
|
20231016,194600,84647335750,34100,34100,34100,34100,0
|
|
20231016,194500,84647335750,34100,34100,34100,34100,0
|
|
20231016,194400,84647335750,34100,34100,34100,34100,0
|
|
20231016,194300,84647335750,34100,34100,34100,34100,0
|
|
20231016,194200,84647335750,34100,34100,34100,34100,0
|
|
20231016,194100,84647335750,34100,34100,34100,34100,0
|
|
20231016,194000,84647335750,34100,34100,34100,34100,0
|
|
20231016,193900,84647335750,34100,34100,34100,34100,0
|
|
20231016,193800,84647335750,34100,34100,34100,34100,0
|
|
20231016,193700,84647335750,34100,34100,34100,34100,0
|
|
20231016,193600,84647335750,34100,34100,34100,34100,0
|
|
20231016,193500,84647335750,34100,34100,34100,34100,0
|
|
20231016,193400,84647335750,34100,34100,34100,34100,0
|
|
20231016,193300,84647335750,34100,34100,34100,34100,0
|
|
20231016,193200,84647335750,34100,34100,34100,34100,0
|
|
20231016,193100,84647335750,34100,34100,34100,34100,0
|
|
20231016,193000,84647335750,34100,34100,34100,34100,0
|
|
20231016,192900,84647335750,34100,34100,34100,34100,0
|
|
20231016,192800,84647335750,34100,34100,34100,34100,0
|
|
20231016,192700,84647335750,34100,34100,34100,34100,0
|
|
20231016,192600,84647335750,34100,34100,34100,34100,0
|
|
20231016,192500,84647335750,34100,34100,34100,34100,66367
|
|
20231016,192400,84647335750,34100,34100,34100,34100,0
|
|
20231016,192300,84647335750,34100,34100,34100,34100,0
|
|
20231016,192200,84647335750,34100,34100,34100,34100,0
|
|
20231016,192100,84647335750,34100,34100,34100,34100,0
|
|
20231016,192000,84647335750,34100,34100,34100,34100,0
|
|
20231016,191900,84647335750,34100,34100,34100,34100,0
|
|
20231016,191800,84647335750,34100,34100,34100,34100,0
|
|
20231016,191700,84647335750,34100,34100,34100,34100,0
|
|
20231016,191600,84647335750,34100,34100,34100,34100,0
|
|
20231016,191500,84647335750,34100,34100,34100,34100,0
|
|
20231016,191400,84647335750,34100,34100,34100,34100,0
|
|
20231016,191300,84647335750,34100,34100,34100,34100,0
|
|
20231016,191200,84647335750,34100,34100,34100,34100,0
|
|
20231016,191100,84647335750,34100,34100,34100,34100,0
|
|
20231016,191000,84647335750,34100,34100,34100,34100,0
|
|
20231016,190900,84647335750,34100,34100,34100,34100,0
|
|
20231016,190800,84647335750,34100,34100,34100,34100,0
|
|
20231016,190700,84647335750,34100,34100,34100,34100,0
|
|
20231016,190600,84647335750,34100,34100,34100,34100,0
|
|
20231016,190500,84647335750,34100,34100,34100,34100,0
|
|
20231016,190400,84647335750,34100,34100,34100,34100,0
|
|
20231016,190300,84647335750,34100,34100,34100,34100,0
|
|
20231016,190200,84647335750,34100,34100,34100,34100,0
|
|
20231016,190100,84647335750,34100,34100,34100,34100,0
|
|
20231016,190000,84647335750,34100,34100,34100,34100,0
|
|
20231016,185900,84647335750,34100,34100,34100,34100,0
|
|
20231016,185800,84647335750,34100,34100,34100,34100,0
|
|
20231016,185700,84647335750,34100,34100,34100,34100,0
|
|
20231016,185600,84647335750,34100,34100,34100,34100,0
|
|
20231016,185500,84647335750,34100,34100,34100,34100,66367
|
|
20231016,185400,84647335750,34100,34100,34100,34100,0
|
|
20231016,185300,84647335750,34100,34100,34100,34100,0
|
|
20231016,185200,84647335750,34100,34100,34100,34100,0
|
|
20231016,185100,84647335750,34100,34100,34100,34100,0
|
|
20231016,185000,84647335750,34100,34100,34100,34100,0
|
|
20231016,184900,84647335750,34100,34100,34100,34100,0
|
|
20231016,184800,84647335750,34100,34100,34100,34100,0
|
|
20231016,184700,84647335750,34100,34100,34100,34100,0
|
|
20231016,184600,84647335750,34100,34100,34100,34100,0
|
|
20231016,184500,84647335750,34100,34100,34100,34100,0
|
|
20231016,184400,84647335750,34100,34100,34100,34100,0
|
|
20231016,184300,84647335750,34100,34100,34100,34100,0
|
|
20231016,184200,84647335750,34100,34100,34100,34100,0
|
|
20231016,184100,84647335750,34100,34100,34100,34100,0
|
|
20231016,184000,84647335750,34100,34100,34100,34100,0
|
|
20231016,183900,84647335750,34100,34100,34100,34100,0
|
|
20231016,183800,84647335750,34100,34100,34100,34100,0
|
|
20231016,183700,84647335750,34100,34100,34100,34100,0
|
|
20231016,183600,84647335750,34100,34100,34100,34100,0
|
|
20231016,183500,84647335750,34100,34100,34100,34100,0
|
|
20231016,183400,84647335750,34100,34100,34100,34100,0
|
|
20231016,183300,84647335750,34100,34100,34100,34100,0
|
|
20231016,183200,84647335750,34100,34100,34100,34100,0
|
|
20231016,183100,84647335750,34100,34100,34100,34100,0
|
|
20231016,183000,84647335750,34100,34100,34100,34100,0
|
|
20231016,182900,84647335750,34100,34100,34100,34100,0
|
|
20231016,182800,84647335750,34100,34100,34100,34100,0
|
|
20231016,182700,84647335750,34100,34100,34100,34100,0
|
|
20231016,182600,84647335750,34100,34100,34100,34100,0
|
|
20231016,182500,84647335750,34100,34100,34100,34100,66367
|
|
20231016,182400,84647335750,34100,34100,34100,34100,0
|
|
20231016,182300,84647335750,34100,34100,34100,34100,0
|
|
20231016,182200,84647335750,34100,34100,34100,34100,0
|
|
20231016,182100,84647335750,34100,34100,34100,34100,0
|
|
20231016,182000,84647335750,34100,34100,34100,34100,0
|
|
20231016,181900,84647335750,34100,34100,34100,34100,0
|
|
20231016,181800,84647335750,34100,34100,34100,34100,0
|
|
20231016,181700,84647335750,34100,34100,34100,34100,0
|
|
20231016,181600,84647335750,34100,34100,34100,34100,0
|
|
20231016,181500,84647335750,34100,34100,34100,34100,0
|
|
20231016,181400,84647335750,34100,34100,34100,34100,0
|
|
20231016,181300,84647335750,34100,34100,34100,34100,0
|
|
20231016,181200,84647335750,34100,34100,34100,34100,0
|
|
20231016,181100,84647335750,34100,34100,34100,34100,0
|
|
20231016,181000,84647335750,34100,34100,34100,34100,0
|
|
20231016,180900,84647335750,34100,34100,34100,34100,0
|
|
20231016,180800,84647335750,34100,34100,34100,34100,0
|
|
20231016,180700,84647335750,34100,34100,34100,34100,0
|
|
20231016,180600,84647335750,34100,34100,34100,34100,0
|
|
20231016,180500,84647335750,34100,34100,34100,34100,0
|
|
20231016,180400,84647335750,34100,34100,34100,34100,0
|
|
20231016,180300,84647335750,34100,34100,34100,34100,0
|
|
20231016,180200,84647335750,34100,34100,34100,34100,0
|
|
20231016,180100,84647335750,34100,34100,34100,34100,0
|
|
20231016,180000,84647335750,34100,34100,34100,34100,0
|
|
20231016,175900,84647335750,34100,34100,34100,34100,0
|
|
20231016,175800,84647335750,34100,34100,34100,34100,0
|
|
20231016,175700,84647335750,34100,34100,34100,34100,0
|
|
20231016,175600,84647335750,34100,34100,34100,34100,0
|
|
20231016,175500,84647335750,34100,34100,34100,34100,66367
|
|
20231016,175400,84647335750,34100,34100,34100,34100,0
|
|
20231016,175300,84647335750,34100,34100,34100,34100,0
|
|
20231016,175200,84647335750,34100,34100,34100,34100,0
|
|
20231016,175100,84647335750,34100,34100,34100,34100,0
|
|
20231016,175000,84647335750,34100,34100,34100,34100,0
|
|
20231016,174900,84647335750,34100,34100,34100,34100,0
|
|
20231016,174800,84647335750,34100,34100,34100,34100,0
|
|
20231016,174700,84647335750,34100,34100,34100,34100,0
|
|
20231016,174600,84647335750,34100,34100,34100,34100,0
|
|
20231016,174500,84647335750,34100,34100,34100,34100,0
|
|
20231016,174400,84647335750,34100,34100,34100,34100,0
|
|
20231016,174300,84647335750,34100,34100,34100,34100,0
|
|
20231016,174200,84647335750,34100,34100,34100,34100,0
|
|
20231016,174100,84647335750,34100,34100,34100,34100,0
|
|
20231016,174000,84647335750,34100,34100,34100,34100,0
|
|
20231016,173900,84647335750,34100,34100,34100,34100,0
|
|
20231016,173800,84647335750,34100,34100,34100,34100,0
|
|
20231016,173700,84647335750,34100,34100,34100,34100,0
|
|
20231016,173600,84647335750,34100,34100,34100,34100,0
|
|
20231016,173500,84647335750,34100,34100,34100,34100,0
|
|
20231016,173400,84647335750,34100,34100,34100,34100,0
|
|
20231016,173300,84647335750,34100,34100,34100,34100,0
|
|
20231016,173200,84647335750,34100,34100,34100,34100,0
|
|
20231016,173100,84647335750,34100,34100,34100,34100,0
|
|
20231016,173000,84647335750,34100,34100,34100,34100,0
|
|
20231016,172900,84647335750,34100,34100,34100,34100,0
|
|
20231016,172800,84647335750,34100,34100,34100,34100,0
|
|
20231016,172700,84647335750,34100,34100,34100,34100,0
|
|
20231016,172600,84647335750,34100,34100,34100,34100,0
|
|
20231016,172500,84647335750,34100,34100,34100,34100,66367
|
|
20231016,172400,84647335750,34100,34100,34100,34100,0
|
|
20231016,172300,84647335750,34100,34100,34100,34100,0
|
|
20231016,172200,84647335750,34100,34100,34100,34100,0
|
|
20231016,172100,84647335750,34100,34100,34100,34100,0
|
|
20231016,172000,84647335750,34100,34100,34100,34100,0
|
|
20231016,171900,84647335750,34100,34100,34100,34100,0
|
|
20231016,171800,84647335750,34100,34100,34100,34100,0
|
|
20231016,171700,84647335750,34100,34100,34100,34100,0
|
|
20231016,171600,84647335750,34100,34100,34100,34100,0
|
|
20231016,171500,84647335750,34100,34100,34100,34100,0
|
|
20231016,171400,84647335750,34100,34100,34100,34100,0
|
|
20231016,171300,84647335750,34100,34100,34100,34100,0
|
|
20231016,171200,84647335750,34100,34100,34100,34100,0
|
|
20231016,171100,84647335750,34100,34100,34100,34100,0
|
|
20231016,171000,84647335750,34100,34100,34100,34100,0
|
|
20231016,170900,84647335750,34100,34100,34100,34100,0
|
|
20231016,170800,84647335750,34100,34100,34100,34100,0
|
|
20231016,170700,84647335750,34100,34100,34100,34100,0
|
|
20231016,170600,84647335750,34100,34100,34100,34100,0
|
|
20231016,170500,84647335750,34100,34100,34100,34100,0
|
|
20231016,170400,84647335750,34100,34100,34100,34100,0
|
|
20231016,170300,84647335750,34100,34100,34100,34100,0
|
|
20231016,170200,84647335750,34100,34100,34100,34100,0
|
|
20231016,170100,84647335750,34100,34100,34100,34100,0
|
|
20231016,170000,84647335750,34100,34100,34100,34100,0
|
|
20231016,165900,84647335750,34100,34100,34100,34100,0
|
|
20231016,165800,84647335750,34100,34100,34100,34100,0
|
|
20231016,165700,84647335750,34100,34100,34100,34100,0
|
|
20231016,165600,84647335750,34100,34100,34100,34100,0
|
|
20231016,165500,84647335750,34100,34100,34100,34100,66367
|
|
20231016,165400,84647335750,34100,34100,34100,34100,0
|
|
20231016,165300,84647335750,34100,34100,34100,34100,0
|
|
20231016,165200,84647335750,34100,34100,34100,34100,0
|
|
20231016,165100,84647335750,34100,34100,34100,34100,0
|
|
20231016,165000,84647335750,34100,34100,34100,34100,0
|
|
20231016,164900,84647335750,34100,34100,34100,34100,0
|
|
20231016,164800,84647335750,34100,34100,34100,34100,0
|
|
20231016,164700,84647335750,34100,34100,34100,34100,0
|
|
20231016,164600,84647335750,34100,34100,34100,34100,0
|
|
20231016,164500,84647335750,34100,34100,34100,34100,0
|
|
20231016,164400,84647335750,34100,34100,34100,34100,0
|
|
20231016,164300,84647335750,34100,34100,34100,34100,0
|
|
20231016,164200,84647335750,34100,34100,34100,34100,0
|
|
20231016,164100,84647335750,34100,34100,34100,34100,0
|
|
20231016,164000,84647335750,34100,34100,34100,34100,0
|
|
20231016,163900,84647335750,34100,34100,34100,34100,0
|
|
20231016,163800,84647335750,34100,34100,34100,34100,0
|
|
20231016,163700,84647335750,34100,34100,34100,34100,0
|
|
20231016,163600,84647335750,34100,34100,34100,34100,0
|
|
20231016,163500,84647335750,34100,34100,34100,34100,0
|
|
20231016,163400,84647335750,34100,34100,34100,34100,0
|
|
20231016,163300,84647335750,34100,34100,34100,34100,0
|
|
20231016,163200,84647335750,34100,34100,34100,34100,0
|
|
20231016,163100,84647335750,34100,34100,34100,34100,0
|
|
20231016,163000,84647335750,34100,34100,34100,34100,0
|
|
20231016,162900,84647335750,34100,34100,34100,34100,0
|
|
20231016,162800,84647335750,34100,34100,34100,34100,0
|
|
20231016,162700,84647335750,34100,34100,34100,34100,0
|
|
20231016,162600,84647335750,34100,34100,34100,34100,0
|
|
20231016,162500,84647335750,34100,34100,34100,34100,66367
|
|
20231016,162400,84647335750,34100,34100,34100,34100,0
|
|
20231016,162300,84647335750,34100,34100,34100,34100,0
|
|
20231016,162200,84647335750,34100,34100,34100,34100,0
|
|
20231016,162100,84647335750,34100,34100,34100,34100,0
|
|
20231016,162000,84647335750,34100,34100,34100,34100,0
|
|
20231016,161900,84647335750,34100,34100,34100,34100,0
|
|
20231016,161800,84647335750,34100,34100,34100,34100,0
|
|
20231016,161700,84647335750,34100,34100,34100,34100,0
|
|
20231016,161600,84647335750,34100,34100,34100,34100,0
|
|
20231016,161500,84647335750,34100,34100,34100,34100,0
|
|
20231016,161400,84647335750,34100,34100,34100,34100,0
|
|
20231016,161300,84647335750,34100,34100,34100,34100,0
|
|
20231016,161200,84647335750,34100,34100,34100,34100,0
|
|
20231016,161100,84647335750,34100,34100,34100,34100,0
|
|
20231016,161000,84647335750,34100,34100,34100,34100,0
|
|
20231016,160900,84647335750,34100,34100,34100,34100,0
|
|
20231016,160800,84647335750,34100,34100,34100,34100,0
|
|
20231016,160700,84647335750,34100,34100,34100,34100,0
|
|
20231016,160600,84647335750,34100,34100,34100,34100,0
|
|
20231016,160500,84647335750,34100,34100,34100,34100,0
|
|
20231016,160400,84647335750,34100,34100,34100,34100,0
|
|
20231016,160300,84647335750,34100,34100,34100,34100,0
|
|
20231016,160200,84647335750,34100,34100,34100,34100,0
|
|
20231016,160100,84647335750,34100,34100,34100,34100,0
|
|
20231016,160000,84647335750,34100,34100,34100,34100,0
|
|
20231016,155900,84647335750,34100,34100,34100,34100,0
|
|
20231016,155800,84647335750,34100,34100,34100,34100,0
|
|
20231016,155700,84647335750,34100,34100,34100,34100,0
|
|
20231016,155600,84647335750,34100,34100,34100,34100,0
|
|
20231016,155500,84647335750,34100,34100,34100,34100,66367
|
|
20231016,155400,84647335750,34100,34100,34100,34100,0
|
|
20231016,155300,84647335750,34100,34100,34100,34100,0
|
|
20231016,155200,84647335750,34100,34100,34100,34100,0
|
|
20231016,155100,84647335750,34100,34100,34100,34100,0
|
|
20231016,155000,84647335750,34100,34100,34100,34100,0
|
|
20231016,154900,84647335750,34100,34100,34100,34100,0
|
|
20231016,154800,84647335750,34100,34100,34100,34100,0
|
|
20231016,154700,84647335750,34100,34100,34100,34100,0
|
|
20231016,154600,84647335750,34100,34100,34100,34100,0
|
|
20231016,154500,84647335750,34100,34100,34100,34100,0
|
|
20231016,154400,84647335750,34100,34100,34100,34100,0
|
|
20231016,154300,84647335750,34100,34100,34100,34100,0
|
|
20231016,154200,84647335750,34100,34100,34100,34100,0
|
|
20231016,154100,84647335750,34100,34100,34100,34100,0
|
|
20231016,154000,84647335750,34100,34100,34100,34100,0
|
|
20231016,153900,84647335750,34100,34100,34100,34100,0
|
|
20231016,153800,84647335750,34100,34100,34100,34100,0
|
|
20231016,153700,84647335750,34100,34100,34100,34100,0
|
|
20231016,153600,84647335750,34100,34100,34100,34100,0
|
|
20231016,153500,84647335750,34100,34100,34100,34100,0
|
|
20231016,153400,84647335750,34100,34100,34100,34100,0
|
|
20231016,153300,84647335750,34100,34100,34100,34100,0
|
|
20231016,153200,84647335750,34100,34100,34100,34100,0
|
|
20231016,153100,84647335750,34100,34100,34100,34100,0
|
|
20231016,153000,84647335750,34100,34100,34100,34100,66367
|
|
20231016,152900,82384221050,34150,34150,34150,34150,0
|
|
20231016,152800,82384221050,34150,34150,34150,34150,0
|
|
20231016,152700,82384221050,34150,34150,34150,34150,0
|
|
20231016,152600,82384221050,34150,34150,34150,34150,0
|
|
20231016,152500,82384221050,34150,34150,34150,34150,0
|
|
20231016,152400,82384221050,34150,34150,34150,34150,0
|
|
20231016,152300,82384221050,34150,34150,34150,34150,0
|
|
20231016,152200,82384221050,34150,34150,34150,34150,0
|
|
20231016,152100,82384221050,34150,34150,34150,34150,0
|
|
20231016,152000,82384221050,34150,34150,34150,34150,0
|
|
20231016,151900,82384221050,34150,34150,34150,34100,4604
|
|
20231016,151800,82227116050,34100,34100,34150,34100,4211
|
|
20231016,151700,82083476900,34100,34100,34150,34050,5689
|
|
20231016,151600,81889419100,34150,34100,34150,34050,5656
|
|
20231016,151500,81696560500,34050,34050,34100,34050,5581
|
|
20231016,151400,81506429600,34100,34100,34100,34000,5370
|
|
20231016,151300,81323529700,34100,34050,34150,34050,7442
|
|
20231016,151200,81069890400,34100,34150,34200,34050,7235
|
|
20231016,151100,80823011850,34150,34250,34300,34150,10497
|
|
20231016,151000,80463808000,34200,34350,34450,34200,19840
|
|
20231016,150900,79782277450,34350,34250,34400,34200,16487
|
|
20231016,150800,79216343700,34250,34200,34300,34150,9611
|
|
20231016,150700,78887405450,34150,34200,34250,34100,10988
|
|
20231016,150600,78512162500,34200,34250,34300,34200,8177
|
|
20231016,150500,78232002950,34300,34250,34350,34150,23891
|
|
20231016,150400,77413131100,34250,34100,34250,34050,26299
|
|
20231016,150300,76514779400,34100,34000,34100,33900,16418
|
|
20231016,150200,75956847700,34000,33950,34000,33900,7633
|
|
20231016,150100,75697614200,33950,33900,34000,33900,6667
|
|
20231016,150000,75471258400,33900,33900,33950,33900,4985
|
|
20231016,145900,75302041150,33900,33900,33950,33900,5351
|
|
20231016,145800,75120387050,33900,33800,33950,33800,6602
|
|
20231016,145700,74896704150,33800,33850,33900,33800,4319
|
|
20231016,145600,74750529250,33850,33900,33900,33850,2750
|
|
20231016,145500,74657374000,33850,33800,33900,33800,3843
|
|
20231016,145400,74527299750,33800,33750,33800,33700,3166
|
|
20231016,145300,74420389100,33700,33650,33750,33650,3141
|
|
20231016,145200,74314482900,33650,33700,33750,33650,2708
|
|
20231016,145100,74223225300,33650,33650,33750,33650,5973
|
|
20231016,145000,74021885700,33700,33700,33700,33650,4533
|
|
20231016,144900,73869204500,33650,33600,33700,33600,5844
|
|
20231016,144800,73672534450,33650,33600,33650,33600,2044
|
|
20231016,144700,73603778850,33600,33650,33700,33600,2105
|
|
20231016,144600,73532944650,33650,33650,33700,33600,3013
|
|
20231016,144500,73431534450,33600,33600,33650,33600,1568
|
|
20231016,144400,73378814700,33600,33600,33650,33600,3572
|
|
20231016,144300,73258735500,33600,33650,33650,33600,2497
|
|
20231016,144200,73174796050,33650,33650,33700,33600,6858
|
|
20231016,144100,72944040150,33650,33850,33850,33650,7980
|
|
20231016,144000,72674751400,33800,33800,33850,33800,1506
|
|
20231016,143900,72623804550,33800,33750,33850,33750,1958
|
|
20231016,143800,72557592100,33850,33850,33850,33750,2534
|
|
20231016,143700,72471912850,33850,33850,33850,33800,1564
|
|
20231016,143600,72419019500,33800,33800,33850,33750,3535
|
|
20231016,143500,72299490800,33750,33750,33800,33700,2251
|
|
20231016,143400,72223500800,33750,33750,33750,33700,1387
|
|
20231016,143300,72176707800,33750,33750,33800,33700,2379
|
|
20231016,143200,72096417600,33750,33750,33800,33700,2510
|
|
20231016,143100,72011684100,33750,33750,33750,33700,3113
|
|
20231016,143000,71906626550,33750,33700,33750,33700,828
|
|
20231016,142900,71878687800,33700,33700,33750,33700,2088
|
|
20231016,142800,71808250900,33700,33650,33750,33650,2230
|
|
20231016,142700,71733102350,33650,33700,33700,33650,963
|
|
20231016,142600,71700667900,33650,33650,33700,33650,3316
|
|
20231016,142500,71589051450,33650,33600,33650,33600,1139
|
|
20231016,142400,71550731550,33600,33550,33650,33550,3494
|
|
20231016,142300,71433326150,33550,33550,33600,33550,3707
|
|
20231016,142200,71308821300,33550,33650,33650,33550,4279
|
|
20231016,142100,71165045750,33650,33600,33650,33600,4868
|
|
20231016,142000,71001417300,33650,33600,33650,33600,2358
|
|
20231016,141900,70922136050,33600,33650,33700,33600,6577
|
|
20231016,141800,70700912100,33650,33750,33750,33650,4297
|
|
20231016,141700,70556032050,33750,33750,33800,33750,2382
|
|
20231016,141600,70475636900,33750,33900,33900,33750,6252
|
|
20231016,141500,70264199600,33850,33900,33900,33850,914
|
|
20231016,141400,70233239600,33900,33850,33900,33850,789
|
|
20231016,141300,70206521400,33850,33900,33900,33850,1010
|
|
20231016,141200,70172288800,33900,33900,33900,33850,1851
|
|
20231016,141100,70109547700,33850,33850,33900,33850,1278
|
|
20231016,141000,70066257500,33850,33850,33900,33850,1599
|
|
20231016,140900,70012127300,33850,33850,33900,33800,4158
|
|
20231016,140800,69871382850,33850,33900,33950,33850,1322
|
|
20231016,140700,69826572050,33900,33850,33900,33850,1969
|
|
20231016,140600,69759846550,33900,33900,33900,33850,287
|
|
20231016,140500,69750127550,33850,33900,33900,33800,2747
|
|
20231016,140400,69657134150,33900,33850,33900,33800,1007
|
|
20231016,140300,69623034250,33850,33700,33850,33700,2293
|
|
20231016,140200,69545589800,33700,33700,33750,33650,1396
|
|
20231016,140100,69498544450,33650,33700,33700,33650,3212
|
|
20231016,140000,69390309050,33650,33750,33750,33650,2237
|
|
20231016,135900,69314900550,33750,33700,33750,33650,3401
|
|
20231016,135800,69200295000,33700,33700,33700,33650,4470
|
|
20231016,135700,69049841200,33650,33800,33800,33650,8456
|
|
20231016,135600,68764525500,33800,33800,33850,33800,955
|
|
20231016,135500,68732232800,33800,33800,33850,33750,3011
|
|
20231016,135400,68630455550,33800,33900,33900,33800,1853
|
|
20231016,135300,68567733300,33850,33900,33900,33850,1531
|
|
20231016,135200,68515892700,33850,33900,33900,33850,787
|
|
20231016,135100,68489243550,33850,33900,34000,33850,4064
|
|
20231016,135000,68351391600,33950,33900,33950,33900,1736
|
|
20231016,134900,68292506650,33900,33850,33950,33850,3737
|
|
20231016,134800,68165810900,33850,33900,33900,33850,540
|
|
20231016,134700,68147517850,33900,33900,33900,33850,1554
|
|
20231016,134600,68094895250,33850,33800,33850,33800,1817
|
|
20231016,134500,68033403350,33800,33850,33900,33800,990
|
|
20231016,134400,67999900100,33850,33850,33950,33850,1339
|
|
20231016,134300,67954526050,33850,33800,33900,33800,1275
|
|
20231016,134200,67911368750,33850,33900,33900,33800,2396
|
|
20231016,134100,67830278200,33850,33900,33950,33850,4919
|
|
20231016,134000,67663617200,33950,33900,33950,33850,1205
|
|
20231016,133900,67622766800,33900,33800,33900,33800,1798
|
|
20231016,133800,67561867450,33850,33900,33900,33800,1919
|
|
20231016,133700,67496899350,33850,34000,34000,33850,7951
|
|
20231016,133600,67227186750,34000,34000,34000,33950,580
|
|
20231016,133500,67207475200,34000,33950,34000,33950,819
|
|
20231016,133400,67179638600,33950,34000,34000,33950,2891
|
|
20231016,133300,67081393050,34000,34050,34050,33950,5696
|
|
20231016,133200,66887677850,34050,34100,34150,34000,11945
|
|
20231016,133100,66480704800,34100,34000,34100,34000,5448
|
|
20231016,133000,66295280900,34050,33900,34050,33900,3714
|
|
20231016,132900,66169070750,33950,33950,34050,33900,12619
|
|
20231016,132800,65740291350,33900,33850,33900,33800,5738
|
|
20231016,132700,65545928350,33800,33800,33800,33750,4647
|
|
20231016,132600,65388863750,33800,33750,33800,33750,669
|
|
20231016,132500,65366271550,33800,33800,33800,33750,377
|
|
20231016,132400,65353536200,33800,33800,33800,33750,351
|
|
20231016,132300,65341684150,33750,33750,33800,33700,2821
|
|
20231016,132200,65246471950,33750,33650,33750,33650,2778
|
|
20231016,132100,65152896050,33650,33700,33700,33650,812
|
|
20231016,132000,65125563600,33700,33650,33700,33650,376
|
|
20231016,131900,65112895700,33650,33700,33700,33650,6171
|
|
20231016,131800,64905233250,33700,33700,33700,33650,1149
|
|
20231016,131700,64866517900,33700,33650,33700,33650,366
|
|
20231016,131600,64854189700,33700,33750,33750,33700,2605
|
|
20231016,131500,64766364700,33700,33800,33800,33700,3452
|
|
20231016,131400,64649793800,33750,33800,33800,33750,583
|
|
20231016,131300,64630097300,33800,33750,33800,33750,1279
|
|
20231016,131200,64586899400,33800,33850,33850,33800,2230
|
|
20231016,131100,64511497650,33850,33800,33850,33750,4688
|
|
20231016,131000,64353032450,33850,33800,33850,33800,2769
|
|
20231016,130900,64259358900,33850,33900,33900,33800,5070
|
|
20231016,130800,64087733150,33850,33800,33900,33800,8687
|
|
20231016,130700,63793802350,33800,33800,33800,33750,9655
|
|
20231016,130600,63467589450,33750,33700,33800,33650,10004
|
|
20231016,130500,63130167350,33650,33650,33700,33600,3543
|
|
20231016,130400,63010926750,33650,33650,33650,33600,4665
|
|
20231016,130300,62853952500,33650,33650,33650,33550,4136
|
|
20231016,130200,62714878100,33650,33650,33650,33600,1678
|
|
20231016,130100,62658417400,33650,33550,33650,33550,2356
|
|
20231016,130000,62579248000,33600,33600,33600,33550,1760
|
|
20231016,125900,62520151800,33600,33600,33600,33550,914
|
|
20231016,125800,62489441800,33600,33550,33600,33550,986
|
|
20231016,125700,62456316900,33550,33550,33600,33550,976
|
|
20231016,125600,62423570950,33550,33550,33550,33500,1604
|
|
20231016,125500,62369759350,33550,33550,33600,33550,2298
|
|
20231016,125400,62292655700,33600,33650,33650,33550,1683
|
|
20231016,125300,62236122600,33650,33600,33650,33600,2151
|
|
20231016,125200,62163803800,33600,33600,33600,33550,2197
|
|
20231016,125100,62090011400,33600,33550,33600,33550,1784
|
|
20231016,125000,62030077300,33550,33550,33600,33500,4466
|
|
20231016,124900,61880164200,33600,33500,33600,33450,2239
|
|
20231016,124800,61805121000,33500,33500,33500,33450,2274
|
|
20231016,124700,61728965250,33500,33500,33500,33450,1072
|
|
20231016,124600,61693056200,33500,33500,33500,33450,1417
|
|
20231016,124500,61645587900,33450,33450,33550,33450,2919
|
|
20231016,124400,61547867150,33500,33500,33500,33450,2238
|
|
20231016,124300,61472906950,33500,33450,33500,33450,1095
|
|
20231016,124200,61436266700,33500,33400,33500,33400,1228
|
|
20231016,124100,61395188100,33450,33450,33500,33400,5611
|
|
20231016,124000,61207500350,33450,33400,33450,33400,886
|
|
20231016,123900,61177884800,33400,33400,33450,33400,1438
|
|
20231016,123800,61129841050,33400,33450,33450,33400,381
|
|
20231016,123700,61117109200,33450,33400,33450,33400,1132
|
|
20231016,123600,61079285150,33400,33400,33450,33400,800
|
|
20231016,123500,61052559050,33450,33500,33500,33450,3074
|
|
20231016,123400,60949649400,33500,33550,33550,33500,2564
|
|
20231016,123300,60863733400,33550,33550,33550,33500,1756
|
|
20231016,123200,60804840950,33550,33550,33550,33500,1282
|
|
20231016,123100,60761847550,33550,33550,33550,33500,783
|
|
20231016,123000,60735583250,33500,33550,33550,33500,1517
|
|
20231016,122900,60684749500,33550,33550,33550,33500,795
|
|
20231016,122800,60658087150,33500,33550,33550,33500,1181
|
|
20231016,122700,60618480100,33550,33550,33550,33500,992
|
|
20231016,122600,60585230150,33500,33550,33550,33500,1672
|
|
20231016,122500,60529167150,33500,33550,33600,33500,961
|
|
20231016,122400,60496934100,33550,33550,33600,33500,2315
|
|
20231016,122300,60419253900,33550,33400,33550,33400,6616
|
|
20231016,122200,60197737050,33400,33350,33400,33350,884
|
|
20231016,122100,60168215050,33400,33350,33400,33300,4696
|
|
20231016,122000,60011601950,33350,33300,33350,33300,1411
|
|
20231016,121900,59964575300,33350,33300,33350,33300,1320
|
|
20231016,121800,59920599050,33300,33350,33350,33300,1059
|
|
20231016,121700,59885327950,33300,33350,33350,33300,1774
|
|
20231016,121600,59826207100,33300,33350,33350,33300,1970
|
|
20231016,121500,59760601700,33300,33300,33350,33300,1035
|
|
20231016,121400,59726119250,33350,33350,33350,33300,1788
|
|
20231016,121300,59666554100,33300,33300,33350,33300,1267
|
|
20231016,121200,59624348550,33300,33300,33350,33300,1226
|
|
20231016,121100,59583485700,33300,33350,33350,33300,1255
|
|
20231016,121000,59541678150,33350,33400,33400,33300,1447
|
|
20231016,120900,59493427700,33400,33400,33400,33350,1311
|
|
20231016,120800,59449697950,33400,33350,33400,33350,1040
|
|
20231016,120700,59414964200,33400,33400,33400,33350,970
|
|
20231016,120600,59382574400,33400,33350,33400,33350,561
|
|
20231016,120500,59363849550,33350,33300,33400,33300,1500
|
|
20231016,120400,59313832950,33350,33350,33400,33300,1148
|
|
20231016,120300,59275567600,33350,33400,33400,33350,211
|
|
20231016,120200,59268530150,33350,33350,33350,33250,2431
|
|
20231016,120100,59187541250,33350,33350,33400,33250,9346
|
|
20231016,120000,58876330750,33350,33350,33400,33300,1711
|
|
20231016,115900,58819285650,33400,33400,33450,33350,4667
|
|
20231016,115800,58663576000,33450,33400,33450,33300,7504
|
|
20231016,115700,58413261250,33400,33400,33450,33400,484
|
|
20231016,115600,58397083850,33400,33400,33450,33400,1709
|
|
20231016,115500,58339986400,33450,33400,33450,33400,2610
|
|
20231016,115400,58252786150,33400,33450,33450,33400,4162
|
|
20231016,115300,58113716350,33450,33450,33500,33450,1611
|
|
20231016,115200,58059827700,33500,33450,33500,33450,5325
|
|
20231016,115100,57881611850,33450,33500,33550,33450,2169
|
|
20231016,115000,57808941500,33500,33550,33600,33500,2630
|
|
20231016,114900,57720772850,33600,33550,33600,33550,1411
|
|
20231016,114800,57673416100,33550,33600,33600,33550,2158
|
|
20231016,114700,57600998850,33600,33600,33600,33550,930
|
|
20231016,114600,57569761950,33600,33550,33650,33550,3501
|
|
20231016,114500,57452149100,33550,33500,33600,33500,1556
|
|
20231016,114400,57399971900,33500,33500,33600,33500,4347
|
|
20231016,114300,57254144150,33550,33500,33550,33450,3457
|
|
20231016,114200,57138285050,33500,33450,33500,33450,2897
|
|
20231016,114100,57041241900,33450,33450,33500,33450,1079
|
|
20231016,114000,57005132000,33500,33550,33550,33450,949
|
|
20231016,113900,56973357100,33550,33550,33550,33500,4964
|
|
20231016,113800,56806965450,33500,33500,33550,33500,824
|
|
20231016,113700,56779351000,33500,33500,33550,33500,981
|
|
20231016,113600,56746475800,33500,33550,33550,33500,626
|
|
20231016,113500,56725481400,33550,33500,33550,33500,864
|
|
20231016,113400,56696521250,33500,33500,33550,33500,637
|
|
20231016,113300,56675153500,33500,33550,33550,33500,773
|
|
20231016,113200,56649227550,33550,33550,33550,33500,1091
|
|
20231016,113100,56612631250,33550,33550,33600,33550,596
|
|
20231016,113000,56592634050,33550,33550,33600,33500,1860
|
|
20231016,112900,56530234650,33500,33550,33600,33500,1596
|
|
20231016,112800,56476698450,33550,33550,33550,33500,2679
|
|
20231016,112700,56386836400,33550,33600,33600,33550,308
|
|
20231016,112600,56376498450,33600,33600,33600,33550,3273
|
|
20231016,112500,56266634000,33550,33600,33600,33550,2431
|
|
20231016,112400,56184997000,33600,33600,33600,33550,1401
|
|
20231016,112300,56137933800,33600,33600,33650,33550,2059
|
|
20231016,112200,56068782750,33550,33650,33650,33550,2302
|
|
20231016,112100,55991433550,33650,33650,33650,33550,3074
|
|
20231016,112000,55888141500,33600,33650,33700,33600,1653
|
|
20231016,111900,55832524950,33700,33700,33700,33650,5745
|
|
20231016,111800,55638951900,33700,33650,33700,33600,7622
|
|
20231016,111700,55382440500,33700,33550,33700,33500,7705
|
|
20231016,111600,55123536700,33500,33500,33500,33450,3172
|
|
20231016,111500,55017278000,33500,33500,33500,33450,756
|
|
20231016,111400,54991968900,33500,33500,33500,33450,2774
|
|
20231016,111300,54899094500,33500,33500,33550,33450,9450
|
|
20231016,111200,54582522050,33500,33500,33500,33450,564
|
|
20231016,111100,54563634700,33500,33450,33500,33450,2754
|
|
20231016,111000,54471468450,33450,33500,33500,33400,5537
|
|
20231016,110900,54286264800,33450,33400,33500,33400,3333
|
|
20231016,110800,54174816350,33400,33350,33400,33350,2994
|
|
20231016,110700,54074883200,33350,33300,33350,33200,2224
|
|
20231016,110600,54000885800,33250,33350,33350,33250,5178
|
|
20231016,110500,53828421750,33250,33250,33350,33150,15305
|
|
20231016,110400,53319841550,33200,33300,33300,33200,8349
|
|
20231016,110300,53042178000,33300,33300,33350,33250,6804
|
|
20231016,110200,52815619300,33350,33300,33400,33300,2028
|
|
20231016,110100,52748016800,33350,33350,33350,33300,2367
|
|
20231016,110000,52669102650,33350,33300,33350,33300,3586
|
|
20231016,105900,52549645800,33350,33350,33350,33300,5638
|
|
20231016,105800,52361831600,33300,33300,33350,33300,4054
|
|
20231016,105700,52226808000,33300,33400,33400,33300,4582
|
|
20231016,105600,52074057950,33350,33350,33400,33350,1510
|
|
20231016,105500,52023679000,33350,33400,33400,33300,6857
|
|
20231016,105400,51795135900,33350,33350,33400,33300,13741
|
|
20231016,105300,51337132000,33350,33350,33400,33300,17186
|
|
20231016,105200,50764167450,33400,33400,33450,33350,6994
|
|
20231016,105100,50530578000,33450,33500,33550,33400,10269
|
|
20231016,105000,50187160900,33450,33500,33550,33450,6740
|
|
20231016,104900,49961425350,33450,33500,33500,33450,4907
|
|
20231016,104800,49797130450,33500,33450,33500,33400,8757
|
|
20231016,104700,49504407550,33450,33350,33450,33350,4064
|
|
20231016,104600,49368567700,33400,33400,33450,33350,14937
|
|
20231016,104500,48869714000,33400,33450,33500,33400,8839
|
|
20231016,104400,48574180100,33500,33450,33500,33450,5099
|
|
20231016,104300,48403577250,33450,33550,33600,33450,15216
|
|
20231016,104200,47893623100,33600,33600,33600,33550,3954
|
|
20231016,104100,47760956950,33600,33650,33650,33550,3400
|
|
20231016,104000,47646697700,33650,33600,33650,33550,5444
|
|
20231016,103900,47463741600,33600,33600,33600,33500,12824
|
|
20231016,103800,47033755400,33600,33600,33650,33600,6154
|
|
20231016,103700,46826938150,33550,33800,33850,33500,38458
|
|
20231016,103600,45532890900,33850,33850,33900,33800,3057
|
|
20231016,103500,45429423200,33900,33950,33950,33900,2655
|
|
20231016,103400,45339398550,33900,33950,33950,33900,5964
|
|
20231016,103300,45137189250,33950,33900,34050,33850,4041
|
|
20231016,103200,45000058350,33950,34050,34050,33850,7525
|
|
20231016,103100,44744722700,34050,33950,34050,33900,8627
|
|
20231016,103000,44451551350,33900,33900,33950,33900,1315
|
|
20231016,102900,44406941750,33950,33850,33950,33800,6685
|
|
20231016,102800,44180581200,33850,33950,34000,33800,17253
|
|
20231016,102700,43595814450,33950,33950,33950,33900,2516
|
|
20231016,102600,43510473800,33900,33900,33950,33850,4510
|
|
20231016,102500,43357562500,33850,33900,33900,33850,5094
|
|
20231016,102400,43185065250,33900,33750,33900,33750,7738
|
|
20231016,102300,42923453050,33800,33800,33800,33700,11497
|
|
20231016,102200,42535420750,33800,33900,33900,33800,13075
|
|
20231016,102100,42093104850,33900,33900,33950,33850,4994
|
|
20231016,102000,41923853150,33900,33850,33950,33850,7156
|
|
20231016,101900,41681304300,33900,33950,34000,33850,21041
|
|
20231016,101800,40968268300,34000,33950,34000,33950,6632
|
|
20231016,101700,40742978050,33950,34050,34050,33950,8984
|
|
20231016,101600,40437576650,34050,34050,34100,34050,3319
|
|
20231016,101500,40324552100,34050,34150,34200,34050,5200
|
|
20231016,101400,40147272600,34150,34200,34200,34150,3931
|
|
20231016,101300,40012976100,34200,34100,34200,34100,5834
|
|
20231016,101200,39813620250,34100,34200,34200,34050,4644
|
|
20231016,101100,39655147250,34200,34000,34250,33950,22920
|
|
20231016,101000,38875405950,34000,34100,34100,34000,24758
|
|
20231016,100900,38033049150,34100,34200,34200,34050,13680
|
|
20231016,100800,37566517050,34150,34250,34300,34100,21051
|
|
20231016,100700,36847094400,34250,34350,34350,34250,4320
|
|
20231016,100600,36698954000,34300,34400,34400,34300,6361
|
|
20231016,100500,36480444350,34350,34400,34400,34350,1417
|
|
20231016,100400,36431761000,34400,34300,34450,34250,8109
|
|
20231016,100300,36153428500,34350,34250,34350,34200,18406
|
|
20231016,100200,35523320800,34250,34300,34300,34200,17204
|
|
20231016,100100,34934258600,34300,34400,34450,34300,16418
|
|
20231016,100000,34370143000,34450,34600,34650,34400,12936
|
|
20231016,095900,33924241700,34600,34600,34650,34550,2154
|
|
20231016,095800,33849739550,34600,34500,34600,34500,3872
|
|
20231016,095700,33715898150,34550,34500,34550,34500,2581
|
|
20231016,095600,33626789550,34550,34500,34550,34500,3221
|
|
20231016,095500,33515624400,34550,34600,34600,34450,8121
|
|
20231016,095400,33235267350,34550,34500,34600,34450,11129
|
|
20231016,095300,32851480100,34500,34600,34600,34450,11144
|
|
20231016,095200,32466824350,34550,34700,34700,34550,3370
|
|
20231016,095100,32350187750,34500,34700,34700,34500,24126
|
|
20231016,095000,31516333800,34650,34600,34750,34600,9665
|
|
20231016,094900,31181232550,34600,34650,34650,34550,7759
|
|
20231016,094800,30912788700,34650,34650,34650,34600,4173
|
|
20231016,094700,30768384500,34650,34600,34650,34550,11133
|
|
20231016,094600,30383397700,34600,34650,34700,34550,11372
|
|
20231016,094500,29989791850,34700,34750,34800,34650,8221
|
|
20231016,094400,29704573550,34800,34800,34850,34750,5963
|
|
20231016,094300,29497019500,34850,34700,34900,34700,10954
|
|
20231016,094200,29115812400,34750,34700,34750,34650,11478
|
|
20231016,094100,28717499150,34700,34850,34850,34650,27918
|
|
20231016,094000,27748060000,34850,34900,34900,34800,15944
|
|
20231016,093900,27192435350,34900,34950,35000,34900,13617
|
|
20231016,093800,26716633000,34950,35050,35050,34950,5895
|
|
20231016,093700,26510294850,35000,35150,35150,35000,7173
|
|
20231016,093600,26258615550,35150,35250,35250,35100,9125
|
|
20231016,093500,25937474150,35250,35150,35250,35100,5345
|
|
20231016,093400,25749477600,35200,35100,35200,35050,7369
|
|
20231016,093300,25490591800,35050,35100,35150,35050,5728
|
|
20231016,093200,25289514450,35150,35000,35150,34950,7161
|
|
20231016,093100,25038631050,35000,35050,35050,34900,21515
|
|
20231016,093000,24286259400,35050,35000,35150,35000,8113
|
|
20231016,092900,24001796000,35000,34900,35050,34900,9403
|
|
20231016,092800,23673182750,34900,34900,34950,34900,3138
|
|
20231016,092700,23563603950,34950,34900,35000,34900,7217
|
|
20231016,092600,23311443300,34950,34950,35000,34900,12812
|
|
20231016,092500,22863657550,34950,35200,35200,34950,26854
|
|
20231016,092400,21922471850,35200,35200,35250,35150,7728
|
|
20231016,092300,21650663750,35200,35300,35350,35150,11823
|
|
20231016,092200,21233991650,35300,35200,35350,35150,12491
|
|
20231016,092100,20793665800,35150,35200,35200,35150,6805
|
|
20231016,092000,20554246350,35150,35200,35300,35150,8896
|
|
20231016,091900,20240940350,35200,35200,35350,35150,17460
|
|
20231016,091800,19625696350,35200,35250,35350,35200,17629
|
|
20231016,091700,19004276800,35200,35250,35250,35200,6626
|
|
20231016,091600,18770909400,35200,35250,35250,35200,10378
|
|
20231016,091500,18405448350,35200,35300,35350,35200,12142
|
|
20231016,091400,17977236700,35300,35300,35300,35100,19206
|
|
20231016,091300,17300788350,35300,35400,35550,35300,54909
|
|
20231016,091200,15355061850,35400,35200,35400,35200,22603
|
|
20231016,091100,14557131150,35250,35050,35250,35000,10392
|
|
20231016,091000,14192259450,35000,35050,35150,34950,13069
|
|
20231016,090900,13734073200,35200,35050,35400,35050,35482
|
|
20231016,090800,12482208100,35050,34950,35200,34800,23595
|
|
20231016,090700,11658030700,35000,35050,35100,34950,28598
|
|
20231016,090600,10656497550,35050,35250,35400,35000,79747
|
|
20231016,090500,7844816050,35250,34900,35300,34900,39010
|
|
20231016,090400,6473469350,34950,34850,34950,34750,18856
|
|
20231016,090300,5816707700,34850,35000,35050,34850,17721
|
|
20231016,090200,5196632050,35050,35050,35150,34750,35827
|
|
20231016,090100,3945919300,35050,35250,35300,34850,33003
|
|
20231016,090000,2789094850,35200,34900,35250,34800,73076
|