712 lines
39 KiB
CSV
712 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,204900,70774488800,35300,35300,35300,35300,58910
|
|
20231017,204800,70774488800,35300,35300,35300,35300,0
|
|
20231017,204700,70774488800,35300,35300,35300,35300,0
|
|
20231017,204600,70774488800,35300,35300,35300,35300,0
|
|
20231017,204500,70774488800,35300,35300,35300,35300,0
|
|
20231017,204400,70774488800,35300,35300,35300,35300,0
|
|
20231017,204300,70774488800,35300,35300,35300,35300,0
|
|
20231017,204200,70774488800,35300,35300,35300,35300,0
|
|
20231017,204100,70774488800,35300,35300,35300,35300,0
|
|
20231017,204000,70774488800,35300,35300,35300,35300,0
|
|
20231017,203900,70774488800,35300,35300,35300,35300,0
|
|
20231017,203800,70774488800,35300,35300,35300,35300,0
|
|
20231017,203700,70774488800,35300,35300,35300,35300,0
|
|
20231017,203600,70774488800,35300,35300,35300,35300,0
|
|
20231017,203500,70774488800,35300,35300,35300,35300,0
|
|
20231017,203400,70774488800,35300,35300,35300,35300,0
|
|
20231017,203300,70774488800,35300,35300,35300,35300,0
|
|
20231017,203200,70774488800,35300,35300,35300,35300,0
|
|
20231017,203100,70774488800,35300,35300,35300,35300,0
|
|
20231017,203000,70774488800,35300,35300,35300,35300,0
|
|
20231017,202900,70774488800,35300,35300,35300,35300,0
|
|
20231017,202800,70774488800,35300,35300,35300,35300,0
|
|
20231017,202700,70774488800,35300,35300,35300,35300,0
|
|
20231017,202600,70774488800,35300,35300,35300,35300,0
|
|
20231017,202500,70774488800,35300,35300,35300,35300,0
|
|
20231017,202400,70774488800,35300,35300,35300,35300,0
|
|
20231017,202300,70774488800,35300,35300,35300,35300,0
|
|
20231017,202200,70774488800,35300,35300,35300,35300,0
|
|
20231017,202100,70774488800,35300,35300,35300,35300,0
|
|
20231017,202000,70774488800,35300,35300,35300,35300,0
|
|
20231017,201900,70774488800,35300,35300,35300,35300,58910
|
|
20231017,201800,70774488800,35300,35300,35300,35300,0
|
|
20231017,201700,70774488800,35300,35300,35300,35300,0
|
|
20231017,201600,70774488800,35300,35300,35300,35300,0
|
|
20231017,201500,70774488800,35300,35300,35300,35300,0
|
|
20231017,201400,70774488800,35300,35300,35300,35300,0
|
|
20231017,201300,70774488800,35300,35300,35300,35300,0
|
|
20231017,201200,70774488800,35300,35300,35300,35300,0
|
|
20231017,201100,70774488800,35300,35300,35300,35300,0
|
|
20231017,201000,70774488800,35300,35300,35300,35300,0
|
|
20231017,200900,70774488800,35300,35300,35300,35300,0
|
|
20231017,200800,70774488800,35300,35300,35300,35300,0
|
|
20231017,200700,70774488800,35300,35300,35300,35300,0
|
|
20231017,200600,70774488800,35300,35300,35300,35300,0
|
|
20231017,200500,70774488800,35300,35300,35300,35300,0
|
|
20231017,200400,70774488800,35300,35300,35300,35300,0
|
|
20231017,200300,70774488800,35300,35300,35300,35300,0
|
|
20231017,200200,70774488800,35300,35300,35300,35300,0
|
|
20231017,200100,70774488800,35300,35300,35300,35300,0
|
|
20231017,200000,70774488800,35300,35300,35300,35300,0
|
|
20231017,195900,70774488800,35300,35300,35300,35300,0
|
|
20231017,195800,70774488800,35300,35300,35300,35300,0
|
|
20231017,195700,70774488800,35300,35300,35300,35300,0
|
|
20231017,195600,70774488800,35300,35300,35300,35300,0
|
|
20231017,195500,70774488800,35300,35300,35300,35300,0
|
|
20231017,195400,70774488800,35300,35300,35300,35300,0
|
|
20231017,195300,70774488800,35300,35300,35300,35300,0
|
|
20231017,195200,70774488800,35300,35300,35300,35300,0
|
|
20231017,195100,70774488800,35300,35300,35300,35300,0
|
|
20231017,195000,70774488800,35300,35300,35300,35300,0
|
|
20231017,194900,70774488800,35300,35300,35300,35300,58910
|
|
20231017,194800,70774488800,35300,35300,35300,35300,0
|
|
20231017,194700,70774488800,35300,35300,35300,35300,0
|
|
20231017,194600,70774488800,35300,35300,35300,35300,0
|
|
20231017,194500,70774488800,35300,35300,35300,35300,0
|
|
20231017,194400,70774488800,35300,35300,35300,35300,0
|
|
20231017,194300,70774488800,35300,35300,35300,35300,0
|
|
20231017,194200,70774488800,35300,35300,35300,35300,0
|
|
20231017,194100,70774488800,35300,35300,35300,35300,0
|
|
20231017,194000,70774488800,35300,35300,35300,35300,0
|
|
20231017,193900,70774488800,35300,35300,35300,35300,0
|
|
20231017,193800,70774488800,35300,35300,35300,35300,0
|
|
20231017,193700,70774488800,35300,35300,35300,35300,0
|
|
20231017,193600,70774488800,35300,35300,35300,35300,0
|
|
20231017,193500,70774488800,35300,35300,35300,35300,0
|
|
20231017,193400,70774488800,35300,35300,35300,35300,0
|
|
20231017,193300,70774488800,35300,35300,35300,35300,0
|
|
20231017,193200,70774488800,35300,35300,35300,35300,0
|
|
20231017,193100,70774488800,35300,35300,35300,35300,0
|
|
20231017,193000,70774488800,35300,35300,35300,35300,0
|
|
20231017,192900,70774488800,35300,35300,35300,35300,0
|
|
20231017,192800,70774488800,35300,35300,35300,35300,0
|
|
20231017,192700,70774488800,35300,35300,35300,35300,0
|
|
20231017,192600,70774488800,35300,35300,35300,35300,0
|
|
20231017,192500,70774488800,35300,35300,35300,35300,0
|
|
20231017,192400,70774488800,35300,35300,35300,35300,0
|
|
20231017,192300,70774488800,35300,35300,35300,35300,0
|
|
20231017,192200,70774488800,35300,35300,35300,35300,0
|
|
20231017,192100,70774488800,35300,35300,35300,35300,0
|
|
20231017,192000,70774488800,35300,35300,35300,35300,0
|
|
20231017,191900,70774488800,35300,35300,35300,35300,58910
|
|
20231017,191800,70774488800,35300,35300,35300,35300,0
|
|
20231017,191700,70774488800,35300,35300,35300,35300,0
|
|
20231017,191600,70774488800,35300,35300,35300,35300,0
|
|
20231017,191500,70774488800,35300,35300,35300,35300,0
|
|
20231017,191400,70774488800,35300,35300,35300,35300,0
|
|
20231017,191300,70774488800,35300,35300,35300,35300,0
|
|
20231017,191200,70774488800,35300,35300,35300,35300,0
|
|
20231017,191100,70774488800,35300,35300,35300,35300,0
|
|
20231017,191000,70774488800,35300,35300,35300,35300,0
|
|
20231017,190900,70774488800,35300,35300,35300,35300,0
|
|
20231017,190800,70774488800,35300,35300,35300,35300,0
|
|
20231017,190700,70774488800,35300,35300,35300,35300,0
|
|
20231017,190600,70774488800,35300,35300,35300,35300,0
|
|
20231017,190500,70774488800,35300,35300,35300,35300,0
|
|
20231017,190400,70774488800,35300,35300,35300,35300,0
|
|
20231017,190300,70774488800,35300,35300,35300,35300,0
|
|
20231017,190200,70774488800,35300,35300,35300,35300,0
|
|
20231017,190100,70774488800,35300,35300,35300,35300,0
|
|
20231017,190000,70774488800,35300,35300,35300,35300,0
|
|
20231017,185900,70774488800,35300,35300,35300,35300,0
|
|
20231017,185800,70774488800,35300,35300,35300,35300,0
|
|
20231017,185700,70774488800,35300,35300,35300,35300,0
|
|
20231017,185600,70774488800,35300,35300,35300,35300,0
|
|
20231017,185500,70774488800,35300,35300,35300,35300,0
|
|
20231017,185400,70774488800,35300,35300,35300,35300,0
|
|
20231017,185300,70774488800,35300,35300,35300,35300,0
|
|
20231017,185200,70774488800,35300,35300,35300,35300,0
|
|
20231017,185100,70774488800,35300,35300,35300,35300,0
|
|
20231017,185000,70774488800,35300,35300,35300,35300,0
|
|
20231017,184900,70774488800,35300,35300,35300,35300,58910
|
|
20231017,184800,70774488800,35300,35300,35300,35300,0
|
|
20231017,184700,70774488800,35300,35300,35300,35300,0
|
|
20231017,184600,70774488800,35300,35300,35300,35300,0
|
|
20231017,184500,70774488800,35300,35300,35300,35300,0
|
|
20231017,184400,70774488800,35300,35300,35300,35300,0
|
|
20231017,184300,70774488800,35300,35300,35300,35300,0
|
|
20231017,184200,70774488800,35300,35300,35300,35300,0
|
|
20231017,184100,70774488800,35300,35300,35300,35300,0
|
|
20231017,184000,70774488800,35300,35300,35300,35300,0
|
|
20231017,183900,70774488800,35300,35300,35300,35300,0
|
|
20231017,183800,70774488800,35300,35300,35300,35300,0
|
|
20231017,183700,70774488800,35300,35300,35300,35300,0
|
|
20231017,183600,70774488800,35300,35300,35300,35300,0
|
|
20231017,183500,70774488800,35300,35300,35300,35300,0
|
|
20231017,183400,70774488800,35300,35300,35300,35300,0
|
|
20231017,183300,70774488800,35300,35300,35300,35300,0
|
|
20231017,183200,70774488800,35300,35300,35300,35300,0
|
|
20231017,183100,70774488800,35300,35300,35300,35300,0
|
|
20231017,183000,70774488800,35300,35300,35300,35300,0
|
|
20231017,182900,70774488800,35300,35300,35300,35300,0
|
|
20231017,182800,70774488800,35300,35300,35300,35300,0
|
|
20231017,182700,70774488800,35300,35300,35300,35300,0
|
|
20231017,182600,70774488800,35300,35300,35300,35300,0
|
|
20231017,182500,70774488800,35300,35300,35300,35300,0
|
|
20231017,182400,70774488800,35300,35300,35300,35300,0
|
|
20231017,182300,70774488800,35300,35300,35300,35300,0
|
|
20231017,182200,70774488800,35300,35300,35300,35300,0
|
|
20231017,182100,70774488800,35300,35300,35300,35300,0
|
|
20231017,182000,70774488800,35300,35300,35300,35300,0
|
|
20231017,181900,70774488800,35300,35300,35300,35300,58910
|
|
20231017,181800,70774488800,35300,35300,35300,35300,0
|
|
20231017,181700,70774488800,35300,35300,35300,35300,0
|
|
20231017,181600,70774488800,35300,35300,35300,35300,0
|
|
20231017,181500,70774488800,35300,35300,35300,35300,0
|
|
20231017,181400,70774488800,35300,35300,35300,35300,0
|
|
20231017,181300,70774488800,35300,35300,35300,35300,0
|
|
20231017,181200,70774488800,35300,35300,35300,35300,0
|
|
20231017,181100,70774488800,35300,35300,35300,35300,0
|
|
20231017,181000,70774488800,35300,35300,35300,35300,0
|
|
20231017,180900,70774488800,35300,35300,35300,35300,0
|
|
20231017,180800,70774488800,35300,35300,35300,35300,0
|
|
20231017,180700,70774488800,35300,35300,35300,35300,0
|
|
20231017,180600,70774488800,35300,35300,35300,35300,0
|
|
20231017,180500,70774488800,35300,35300,35300,35300,0
|
|
20231017,180400,70774488800,35300,35300,35300,35300,0
|
|
20231017,180300,70774488800,35300,35300,35300,35300,0
|
|
20231017,180200,70774488800,35300,35300,35300,35300,0
|
|
20231017,180100,70774488800,35300,35300,35300,35300,0
|
|
20231017,180000,70774488800,35300,35300,35300,35300,0
|
|
20231017,175900,70774488800,35300,35300,35300,35300,0
|
|
20231017,175800,70774488800,35300,35300,35300,35300,0
|
|
20231017,175700,70774488800,35300,35300,35300,35300,0
|
|
20231017,175600,70774488800,35300,35300,35300,35300,0
|
|
20231017,175500,70774488800,35300,35300,35300,35300,0
|
|
20231017,175400,70774488800,35300,35300,35300,35300,0
|
|
20231017,175300,70774488800,35300,35300,35300,35300,0
|
|
20231017,175200,70774488800,35300,35300,35300,35300,0
|
|
20231017,175100,70774488800,35300,35300,35300,35300,0
|
|
20231017,175000,70774488800,35300,35300,35300,35300,0
|
|
20231017,174900,70774488800,35300,35300,35300,35300,58910
|
|
20231017,174800,70774488800,35300,35300,35300,35300,0
|
|
20231017,174700,70774488800,35300,35300,35300,35300,0
|
|
20231017,174600,70774488800,35300,35300,35300,35300,0
|
|
20231017,174500,70774488800,35300,35300,35300,35300,0
|
|
20231017,174400,70774488800,35300,35300,35300,35300,0
|
|
20231017,174300,70774488800,35300,35300,35300,35300,0
|
|
20231017,174200,70774488800,35300,35300,35300,35300,0
|
|
20231017,174100,70774488800,35300,35300,35300,35300,0
|
|
20231017,174000,70774488800,35300,35300,35300,35300,0
|
|
20231017,173900,70774488800,35300,35300,35300,35300,0
|
|
20231017,173800,70774488800,35300,35300,35300,35300,0
|
|
20231017,173700,70774488800,35300,35300,35300,35300,0
|
|
20231017,173600,70774488800,35300,35300,35300,35300,0
|
|
20231017,173500,70774488800,35300,35300,35300,35300,0
|
|
20231017,173400,70774488800,35300,35300,35300,35300,0
|
|
20231017,173300,70774488800,35300,35300,35300,35300,0
|
|
20231017,173200,70774488800,35300,35300,35300,35300,0
|
|
20231017,173100,70774488800,35300,35300,35300,35300,0
|
|
20231017,173000,70774488800,35300,35300,35300,35300,0
|
|
20231017,172900,70774488800,35300,35300,35300,35300,0
|
|
20231017,172800,70774488800,35300,35300,35300,35300,0
|
|
20231017,172700,70774488800,35300,35300,35300,35300,0
|
|
20231017,172600,70774488800,35300,35300,35300,35300,0
|
|
20231017,172500,70774488800,35300,35300,35300,35300,0
|
|
20231017,172400,70774488800,35300,35300,35300,35300,0
|
|
20231017,172300,70774488800,35300,35300,35300,35300,0
|
|
20231017,172200,70774488800,35300,35300,35300,35300,0
|
|
20231017,172100,70774488800,35300,35300,35300,35300,0
|
|
20231017,172000,70774488800,35300,35300,35300,35300,0
|
|
20231017,171900,70774488800,35300,35300,35300,35300,58910
|
|
20231017,171800,70774488800,35300,35300,35300,35300,0
|
|
20231017,171700,70774488800,35300,35300,35300,35300,0
|
|
20231017,171600,70774488800,35300,35300,35300,35300,0
|
|
20231017,171500,70774488800,35300,35300,35300,35300,0
|
|
20231017,171400,70774488800,35300,35300,35300,35300,0
|
|
20231017,171300,70774488800,35300,35300,35300,35300,0
|
|
20231017,171200,70774488800,35300,35300,35300,35300,0
|
|
20231017,171100,70774488800,35300,35300,35300,35300,0
|
|
20231017,171000,70774488800,35300,35300,35300,35300,0
|
|
20231017,170900,70774488800,35300,35300,35300,35300,0
|
|
20231017,170800,70774488800,35300,35300,35300,35300,0
|
|
20231017,170700,70774488800,35300,35300,35300,35300,0
|
|
20231017,170600,70774488800,35300,35300,35300,35300,0
|
|
20231017,170500,70774488800,35300,35300,35300,35300,0
|
|
20231017,170400,70774488800,35300,35300,35300,35300,0
|
|
20231017,170300,70774488800,35300,35300,35300,35300,0
|
|
20231017,170200,70774488800,35300,35300,35300,35300,0
|
|
20231017,170100,70774488800,35300,35300,35300,35300,0
|
|
20231017,170000,70774488800,35300,35300,35300,35300,0
|
|
20231017,165900,70774488800,35300,35300,35300,35300,0
|
|
20231017,165800,70774488800,35300,35300,35300,35300,0
|
|
20231017,165700,70774488800,35300,35300,35300,35300,0
|
|
20231017,165600,70774488800,35300,35300,35300,35300,0
|
|
20231017,165500,70774488800,35300,35300,35300,35300,0
|
|
20231017,165400,70774488800,35300,35300,35300,35300,0
|
|
20231017,165300,70774488800,35300,35300,35300,35300,0
|
|
20231017,165200,70774488800,35300,35300,35300,35300,0
|
|
20231017,165100,70774488800,35300,35300,35300,35300,0
|
|
20231017,165000,70774488800,35300,35300,35300,35300,0
|
|
20231017,164900,70774488800,35300,35300,35300,35300,58910
|
|
20231017,164800,70774488800,35300,35300,35300,35300,0
|
|
20231017,164700,70774488800,35300,35300,35300,35300,0
|
|
20231017,164600,70774488800,35300,35300,35300,35300,0
|
|
20231017,164500,70774488800,35300,35300,35300,35300,0
|
|
20231017,164400,70774488800,35300,35300,35300,35300,0
|
|
20231017,164300,70774488800,35300,35300,35300,35300,0
|
|
20231017,164200,70774488800,35300,35300,35300,35300,0
|
|
20231017,164100,70774488800,35300,35300,35300,35300,0
|
|
20231017,164000,70774488800,35300,35300,35300,35300,0
|
|
20231017,163900,70774488800,35300,35300,35300,35300,0
|
|
20231017,163800,70774488800,35300,35300,35300,35300,0
|
|
20231017,163700,70774488800,35300,35300,35300,35300,0
|
|
20231017,163600,70774488800,35300,35300,35300,35300,0
|
|
20231017,163500,70774488800,35300,35300,35300,35300,0
|
|
20231017,163400,70774488800,35300,35300,35300,35300,0
|
|
20231017,163300,70774488800,35300,35300,35300,35300,0
|
|
20231017,163200,70774488800,35300,35300,35300,35300,0
|
|
20231017,163100,70774488800,35300,35300,35300,35300,0
|
|
20231017,163000,70774488800,35300,35300,35300,35300,0
|
|
20231017,162900,70774488800,35300,35300,35300,35300,0
|
|
20231017,162800,70774488800,35300,35300,35300,35300,0
|
|
20231017,162700,70774488800,35300,35300,35300,35300,0
|
|
20231017,162600,70774488800,35300,35300,35300,35300,0
|
|
20231017,162500,70774488800,35300,35300,35300,35300,0
|
|
20231017,162400,70774488800,35300,35300,35300,35300,0
|
|
20231017,162300,70774488800,35300,35300,35300,35300,0
|
|
20231017,162200,70774488800,35300,35300,35300,35300,0
|
|
20231017,162100,70774488800,35300,35300,35300,35300,0
|
|
20231017,162000,70774488800,35300,35300,35300,35300,0
|
|
20231017,161900,70774488800,35300,35300,35300,35300,58910
|
|
20231017,161800,70774488800,35300,35300,35300,35300,0
|
|
20231017,161700,70774488800,35300,35300,35300,35300,0
|
|
20231017,161600,70774488800,35300,35300,35300,35300,0
|
|
20231017,161500,70774488800,35300,35300,35300,35300,0
|
|
20231017,161400,70774488800,35300,35300,35300,35300,0
|
|
20231017,161300,70774488800,35300,35300,35300,35300,0
|
|
20231017,161200,70774488800,35300,35300,35300,35300,0
|
|
20231017,161100,70774488800,35300,35300,35300,35300,0
|
|
20231017,161000,70774488800,35300,35300,35300,35300,0
|
|
20231017,160900,70774488800,35300,35300,35300,35300,0
|
|
20231017,160800,70774488800,35300,35300,35300,35300,0
|
|
20231017,160700,70774488800,35300,35300,35300,35300,0
|
|
20231017,160600,70774488800,35300,35300,35300,35300,0
|
|
20231017,160500,70774488800,35300,35300,35300,35300,0
|
|
20231017,160400,70774488800,35300,35300,35300,35300,0
|
|
20231017,160300,70774488800,35300,35300,35300,35300,0
|
|
20231017,160200,70774488800,35300,35300,35300,35300,0
|
|
20231017,160100,70774488800,35300,35300,35300,35300,0
|
|
20231017,160000,70774488800,35300,35300,35300,35300,0
|
|
20231017,155900,70774488800,35300,35300,35300,35300,0
|
|
20231017,155800,70774488800,35300,35300,35300,35300,0
|
|
20231017,155700,70774488800,35300,35300,35300,35300,0
|
|
20231017,155600,70774488800,35300,35300,35300,35300,0
|
|
20231017,155500,70774488800,35300,35300,35300,35300,0
|
|
20231017,155400,70774488800,35300,35300,35300,35300,0
|
|
20231017,155300,70774488800,35300,35300,35300,35300,0
|
|
20231017,155200,70774488800,35300,35300,35300,35300,0
|
|
20231017,155100,70774488800,35300,35300,35300,35300,0
|
|
20231017,155000,70774488800,35300,35300,35300,35300,0
|
|
20231017,154900,70774488800,35300,35300,35300,35300,58910
|
|
20231017,154800,70774488800,35300,35300,35300,35300,0
|
|
20231017,154700,70774488800,35300,35300,35300,35300,0
|
|
20231017,154600,70774488800,35300,35300,35300,35300,0
|
|
20231017,154500,70774488800,35300,35300,35300,35300,0
|
|
20231017,154400,70774488800,35300,35300,35300,35300,0
|
|
20231017,154300,70774488800,35300,35300,35300,35300,0
|
|
20231017,154200,70774488800,35300,35300,35300,35300,0
|
|
20231017,154100,70774488800,35300,35300,35300,35300,0
|
|
20231017,154000,70774488800,35300,35300,35300,35300,0
|
|
20231017,153900,70774488800,35300,35300,35300,35300,0
|
|
20231017,153800,70774488800,35300,35300,35300,35300,0
|
|
20231017,153700,70774488800,35300,35300,35300,35300,0
|
|
20231017,153600,70774488800,35300,35300,35300,35300,0
|
|
20231017,153500,70774488800,35300,35300,35300,35300,0
|
|
20231017,153400,70774488800,35300,35300,35300,35300,0
|
|
20231017,153300,70774488800,35300,35300,35300,35300,0
|
|
20231017,153200,70774488800,35300,35300,35300,35300,0
|
|
20231017,153100,70774488800,35300,35300,35300,35300,0
|
|
20231017,153000,70774488800,35300,35300,35300,35300,58910
|
|
20231017,152900,68694965800,35350,35350,35350,35350,0
|
|
20231017,152800,68694965800,35350,35350,35350,35350,0
|
|
20231017,152700,68694965800,35350,35350,35350,35350,0
|
|
20231017,152600,68694965800,35350,35350,35350,35350,0
|
|
20231017,152500,68694965800,35350,35350,35350,35350,0
|
|
20231017,152400,68694965800,35350,35350,35350,35350,0
|
|
20231017,152300,68694965800,35350,35350,35350,35350,0
|
|
20231017,152200,68694965800,35350,35350,35350,35350,0
|
|
20231017,152100,68694965800,35350,35350,35350,35350,0
|
|
20231017,152000,68694965800,35350,35350,35350,35350,0
|
|
20231017,151900,68694965800,35350,35300,35350,35250,36678
|
|
20231017,151800,67399773650,35300,35150,35300,35150,23376
|
|
20231017,151700,66576364700,35200,35050,35200,35000,23048
|
|
20231017,151600,65767077250,35050,34950,35050,34950,6249
|
|
20231017,151500,65548325350,34950,35000,35050,34950,5598
|
|
20231017,151400,65352481650,35000,35050,35050,35000,2454
|
|
20231017,151300,65266573650,35000,35050,35050,35000,1155
|
|
20231017,151200,65226106400,35050,35000,35050,34950,5410
|
|
20231017,151100,65036755100,35000,34950,35050,34900,4651
|
|
20231017,151000,64873999950,34950,34950,35000,34950,3100
|
|
20231017,150900,64765652900,34950,35050,35050,34950,7478
|
|
20231017,150800,64503936100,35050,34950,35050,34950,5201
|
|
20231017,150700,64321911300,35000,34900,35000,34900,7632
|
|
20231017,150600,64055242200,34950,34900,34950,34900,4137
|
|
20231017,150500,63910848600,34900,34850,34900,34850,2495
|
|
20231017,150400,63823831650,34850,35000,35000,34850,5405
|
|
20231017,150300,63635091200,35000,34950,35000,34950,1398
|
|
20231017,150200,63586211100,34950,34950,35000,34950,2882
|
|
20231017,150100,63485445900,34950,35000,35000,34950,2578
|
|
20231017,150000,63395302350,34950,35050,35050,34950,1119
|
|
20231017,145900,63356157400,35000,35000,35050,35000,1034
|
|
20231017,145800,63319961250,35000,35050,35050,35000,2279
|
|
20231017,145700,63240187800,35050,35000,35050,35000,1288
|
|
20231017,145600,63195091000,35000,35000,35000,34950,4449
|
|
20231017,145500,63039381550,35000,35000,35000,34950,1182
|
|
20231017,145400,62998060850,35000,34950,35000,34950,339
|
|
20231017,145300,62986203500,34950,35000,35050,34950,2071
|
|
20231017,145200,62913733300,35050,35000,35050,35000,2345
|
|
20231017,145100,62831653450,34950,35000,35000,34950,3453
|
|
20231017,145000,62710873300,35050,35100,35100,35000,4889
|
|
20231017,144900,62539501050,35100,35100,35100,35050,2066
|
|
20231017,144800,62467004650,35050,35100,35100,35050,1216
|
|
20231017,144700,62424340600,35050,35100,35100,35050,2865
|
|
20231017,144600,62323890000,35100,35050,35100,35050,1053
|
|
20231017,144500,62286972650,35050,35100,35100,35050,2671
|
|
20231017,144400,62193326900,35100,35050,35100,35000,3980
|
|
20231017,144300,62053849300,35050,35000,35050,35000,1404
|
|
20231017,144200,62004645350,35050,35000,35050,35000,3059
|
|
20231017,144100,61897473600,35000,35050,35050,35000,835
|
|
20231017,144000,61868238450,35050,35050,35050,35000,1493
|
|
20231017,143900,61815930800,35050,35000,35050,34950,3723
|
|
20231017,143800,61685615550,35000,35000,35000,34950,2339
|
|
20231017,143700,61603796300,35000,34900,35000,34850,6732
|
|
20231017,143600,61368683850,34900,34850,34900,34850,1388
|
|
20231017,143500,61320308050,34850,34800,34900,34800,4506
|
|
20231017,143400,61163294650,34800,34800,34850,34800,6030
|
|
20231017,143300,60953449050,34750,34800,34800,34750,745
|
|
20231017,143200,60927544850,34800,34750,34800,34750,2906
|
|
20231017,143100,60826549550,34750,34800,34800,34750,430
|
|
20231017,143000,60811602950,34800,34800,34800,34750,738
|
|
20231017,142900,60785953650,34750,34800,34800,34750,553
|
|
20231017,142800,60766718300,34750,34800,34850,34750,1649
|
|
20231017,142700,60709330850,34850,34850,34850,34800,1754
|
|
20231017,142600,60648286250,34850,34750,34850,34750,3691
|
|
20231017,142500,60519798300,34750,34750,34800,34750,636
|
|
20231017,142400,60497696650,34750,34800,34800,34750,1508
|
|
20231017,142300,60445279300,34800,34750,34800,34750,640
|
|
20231017,142200,60423038250,34800,34750,34800,34700,1164
|
|
20231017,142100,60382588050,34750,34750,34800,34750,2024
|
|
20231017,142000,60312246800,34800,34750,34800,34750,2719
|
|
20231017,141900,60217721700,34800,34750,34800,34750,747
|
|
20231017,141800,60191753400,34800,34700,34800,34700,1773
|
|
20231017,141700,60130153850,34700,34700,34750,34650,1731
|
|
20231017,141600,60070086900,34700,34700,34750,34650,932
|
|
20231017,141500,60037756100,34700,34750,34750,34700,3970
|
|
20231017,141400,59899966500,34750,34750,34800,34700,905
|
|
20231017,141300,59868516450,34700,34750,34800,34700,2512
|
|
20231017,141200,59781216600,34750,34700,34750,34700,1282
|
|
20231017,141100,59736709200,34700,34750,34750,34700,1489
|
|
20231017,141000,59685030650,34700,34750,34750,34650,2468
|
|
20231017,140900,59599386750,34700,34700,34750,34700,995
|
|
20231017,140800,59564843800,34700,34700,34750,34650,1577
|
|
20231017,140700,59510118100,34700,34700,34700,34600,3276
|
|
20231017,140600,59396722850,34700,34550,34700,34500,7393
|
|
20231017,140500,59141162200,34550,34700,34750,34550,7928
|
|
20231017,140400,58866504650,34700,34850,34850,34700,9306
|
|
20231017,140300,58543104850,34800,34800,34850,34800,1832
|
|
20231017,140200,58479328100,34850,34850,34850,34800,869
|
|
20231017,140100,58449069100,34850,34850,34900,34850,1616
|
|
20231017,140000,58392737900,34800,34900,34900,34800,4862
|
|
20231017,135900,58223297850,34900,34850,34900,34850,3659
|
|
20231017,135800,58095684200,34900,34900,34950,34850,3943
|
|
20231017,135700,57958102500,34900,34950,34950,34900,4343
|
|
20231017,135600,57806431850,35000,35000,35000,34950,1312
|
|
20231017,135500,57760536350,35000,34900,35000,34900,2168
|
|
20231017,135400,57684739500,34950,34950,34950,34900,1689
|
|
20231017,135300,57625736800,34900,34900,34950,34850,1107
|
|
20231017,135200,57587090050,34900,34850,34950,34850,1702
|
|
20231017,135100,57527692500,34850,34850,34900,34800,840
|
|
20231017,135000,57498412050,34900,34850,34900,34850,5122
|
|
20231017,134900,57319884850,34850,34900,34900,34850,1640
|
|
20231017,134800,57262673500,34900,34850,34900,34850,1498
|
|
20231017,134700,57210418750,34850,34850,34900,34850,435
|
|
20231017,134600,57195257000,34850,34850,34900,34850,1599
|
|
20231017,134500,57139527250,34850,34850,34900,34850,4209
|
|
20231017,134400,56992841150,34900,34900,34900,34850,468
|
|
20231017,134300,56976509550,34900,34850,34900,34850,2319
|
|
20231017,134200,56895607550,34900,34950,35000,34850,4354
|
|
20231017,134100,56743536500,35000,35000,35000,34950,4670
|
|
20231017,134000,56580109300,35000,35000,35050,35000,916
|
|
20231017,133900,56548043900,35050,35000,35050,35000,1551
|
|
20231017,133800,56493727650,35000,35050,35050,35000,1867
|
|
20231017,133700,56428377700,35050,35100,35100,35000,3366
|
|
20231017,133600,56310399850,35100,35100,35100,35050,2093
|
|
20231017,133500,56237030950,35100,35100,35100,35050,910
|
|
20231017,133400,56205122750,35050,35100,35100,35050,2758
|
|
20231017,133300,56108363400,35100,35050,35100,35050,3163
|
|
20231017,133200,55997392800,35100,35100,35100,35050,1037
|
|
20231017,133100,55961026850,35050,35100,35100,35050,685
|
|
20231017,133000,55936995800,35100,35050,35100,35000,4671
|
|
20231017,132900,55773349600,35050,35100,35100,35050,3601
|
|
20231017,132800,55647125900,35100,35050,35100,35000,1687
|
|
20231017,132700,55587980000,35050,35050,35050,35000,4210
|
|
20231017,132600,55440429700,35050,35100,35100,35000,1523
|
|
20231017,132500,55387043350,35050,35000,35100,35000,3913
|
|
20231017,132400,55249895700,35050,34950,35050,34950,7943
|
|
20231017,132300,54972050500,34900,34900,34950,34900,1244
|
|
20231017,132200,54928604100,34900,34950,34950,34900,1051
|
|
20231017,132100,54891913800,34950,34850,34950,34850,2277
|
|
20231017,132000,54812467250,34850,34800,34850,34800,719
|
|
20231017,131900,54787410450,34800,34850,34900,34800,3124
|
|
20231017,131800,54678548150,34850,34850,34900,34850,872
|
|
20231017,131700,54648156100,34850,34850,34900,34850,552
|
|
20231017,131600,54628900750,34850,34850,34900,34800,1339
|
|
20231017,131500,54582236250,34800,34850,34850,34800,1276
|
|
20231017,131400,54537802800,34800,34850,34900,34800,2180
|
|
20231017,131300,54461877750,34850,34850,34900,34800,1528
|
|
20231017,131200,54408627350,34850,34750,34850,34750,1291
|
|
20231017,131100,54363706900,34750,34700,34750,34700,1534
|
|
20231017,131000,54310435900,34700,34750,34800,34650,10322
|
|
20231017,130900,53952200200,34750,34800,34850,34750,3817
|
|
20231017,130800,53819373850,34850,34950,34950,34850,6866
|
|
20231017,130700,53579781300,34950,35000,35000,34950,907
|
|
20231017,130600,53548077400,34950,34950,35000,34950,583
|
|
20231017,130500,53527684300,34950,34950,35000,34950,1686
|
|
20231017,130400,53468742150,34950,34900,34950,34900,4530
|
|
20231017,130300,53310485200,34900,34950,34950,34900,1370
|
|
20231017,130200,53262634900,34950,34950,34950,34900,1055
|
|
20231017,130100,53225784800,34950,34950,34950,34900,1055
|
|
20231017,130000,53188956300,34950,34950,34950,34900,849
|
|
20231017,125900,53159292550,34900,34950,34950,34900,1140
|
|
20231017,125800,53119477800,34950,34950,34950,34900,1129
|
|
20231017,125700,53080051800,34900,34900,34950,34850,2777
|
|
20231017,125600,52983137650,34900,34900,34900,34850,1337
|
|
20231017,125500,52936524300,34900,34900,34900,34850,1024
|
|
20231017,125400,52900822000,34850,34900,34900,34850,1062
|
|
20231017,125300,52863764150,34900,34900,34950,34850,11125
|
|
20231017,125200,52475493100,34900,34950,34950,34850,5058
|
|
20231017,125100,52299074200,34950,34900,34950,34900,1519
|
|
20231017,125000,52246048700,34900,34900,34950,34900,1284
|
|
20231017,124900,52201231000,34900,34950,34950,34900,500
|
|
20231017,124800,52183774950,34900,34900,34950,34900,3103
|
|
20231017,124700,52075468900,34900,34900,34950,34900,1052
|
|
20231017,124600,52038753500,34900,34950,34950,34900,1541
|
|
20231017,124500,51984954000,34900,35000,35050,34900,6153
|
|
20231017,124400,51769796600,35050,35050,35050,35000,1295
|
|
20231017,124300,51724470350,35050,35050,35050,35000,1557
|
|
20231017,124200,51669924200,35050,35000,35050,35000,1682
|
|
20231017,124100,51611046500,35050,35050,35050,35000,462
|
|
20231017,124000,51594864150,35050,35000,35050,35000,1025
|
|
20231017,123900,51558985250,35050,35050,35100,35000,2085
|
|
20231017,123800,51485908750,35050,35100,35100,35050,1199
|
|
20231017,123700,51443881000,35100,35050,35100,35050,1284
|
|
20231017,123600,51398866150,35050,35050,35100,35050,896
|
|
20231017,123500,51367458900,35050,35050,35100,35050,1314
|
|
20231017,123400,51321385700,35050,35100,35100,35050,2083
|
|
20231017,123300,51248347000,35100,35050,35100,35050,1270
|
|
20231017,123200,51203804200,35050,35100,35100,35050,3090
|
|
20231017,123100,51095355250,35150,35150,35150,35100,2118
|
|
20231017,123000,51020951800,35150,35050,35150,35050,4737
|
|
20231017,122900,50854681400,35100,35000,35100,35000,8278
|
|
20231017,122800,50564668700,35000,35000,35050,35000,1423
|
|
20231017,122700,50514848750,35000,35050,35100,35000,2799
|
|
20231017,122600,50416740050,35050,35100,35100,35050,1975
|
|
20231017,122500,50347482250,35100,35100,35150,35100,2919
|
|
20231017,122400,50244970900,35100,35150,35200,35100,13042
|
|
20231017,122300,49786631650,35150,35200,35200,35150,1814
|
|
20231017,122200,49722827900,35200,35250,35250,35150,8181
|
|
20231017,122100,49434847600,35250,35150,35250,35150,6074
|
|
20231017,122000,49221032700,35150,35150,35200,35150,1095
|
|
20231017,121900,49182535500,35150,35200,35200,35150,2521
|
|
20231017,121800,49093842800,35200,35200,35200,35150,3222
|
|
20231017,121700,48980508400,35150,35150,35200,35150,3120
|
|
20231017,121600,48870750350,35150,35200,35200,35100,6342
|
|
20231017,121500,48647835050,35200,35250,35250,35150,7549
|
|
20231017,121400,48382163350,35250,35100,35250,35100,16585
|
|
20231017,121300,47798559700,35100,35150,35150,35100,3583
|
|
20231017,121200,47672682500,35150,35200,35200,35100,13745
|
|
20231017,121100,47189568900,35150,35150,35200,35150,10448
|
|
20231017,121000,46821952950,35150,35100,35200,35050,26750
|
|
20231017,120900,45881706950,35050,34950,35100,34950,16737
|
|
20231017,120800,45295695200,35000,34950,35000,34900,4617
|
|
20231017,120700,45134325950,34850,34850,34900,34850,5616
|
|
20231017,120600,44938346800,34850,34850,34900,34850,704
|
|
20231017,120500,44913807800,34850,34850,34900,34850,592
|
|
20231017,120400,44893158250,34850,34900,34900,34850,2511
|
|
20231017,120300,44805585250,34950,34900,34950,34900,711
|
|
20231017,120200,44780766350,34900,34950,34950,34900,878
|
|
20231017,120100,44750118300,34950,34950,34950,34900,517
|
|
20231017,120000,44732073200,34950,34900,34950,34900,1399
|
|
20231017,115900,44683244250,34900,34850,34950,34850,3358
|
|
20231017,115800,44566061900,34850,34800,34900,34800,1890
|
|
20231017,115700,44500169450,34800,34850,34900,34800,2347
|
|
20231017,115600,44418376350,34850,34950,34950,34850,4533
|
|
20231017,115500,44260276600,34900,34950,34950,34900,1614
|
|
20231017,115400,44203935000,34900,34900,34950,34900,234
|
|
20231017,115300,44195759800,34950,34900,34950,34900,154
|
|
20231017,115200,44190377800,34900,35000,35000,34900,2124
|
|
20231017,115100,44116118450,35000,34850,35000,34850,1930
|
|
20231017,115000,44048711500,34900,34950,34950,34850,4018
|
|
20231017,114900,43908527250,34950,35000,35000,34950,1958
|
|
20231017,114800,43840072000,35000,34900,35000,34850,4633
|
|
20231017,114700,43678125950,34900,34900,34900,34850,3086
|
|
20231017,114600,43570485400,34900,34900,34900,34850,762
|
|
20231017,114500,43543894400,34900,34800,34900,34800,4656
|
|
20231017,114400,43381532000,34800,34800,34800,34750,1794
|
|
20231017,114300,43319102600,34800,34800,34800,34750,428
|
|
20231017,114200,43304218550,34800,34800,34800,34750,1257
|
|
20231017,114100,43260498500,34800,34800,34800,34750,173
|
|
20231017,114000,43254481550,34800,34800,34850,34800,3251
|
|
20231017,113900,43141334600,34800,34650,34800,34650,1271
|
|
20231017,113800,43097178750,34650,34700,34700,34650,1530
|
|
20231017,113700,43044103650,34650,34600,34650,34550,819
|
|
20231017,113600,43015759350,34600,34550,34650,34550,3578
|
|
20231017,113500,42892098150,34600,34700,34700,34600,4008
|
|
20231017,113400,42753331850,34700,34700,34700,34650,251
|
|
20231017,113300,42744625900,34700,34650,34700,34650,999
|
|
20231017,113200,42710006300,34650,34650,34650,34600,966
|
|
20231017,113100,42676534650,34650,34700,34700,34600,371
|
|
20231017,113000,42663691250,34700,34650,34700,34600,1538
|
|
20231017,112900,42610428800,34650,34700,34700,34650,861
|
|
20231017,112800,42580586050,34650,34650,34700,34650,1270
|
|
20231017,112700,42536578750,34700,34750,34750,34650,1484
|
|
20231017,112600,42485097050,34700,34700,34750,34700,682
|
|
20231017,112500,42461411800,34700,34800,34850,34700,5561
|
|
20231017,112400,42268095100,34800,34650,34850,34600,5071
|
|
20231017,112300,42091805600,34650,34600,34650,34600,1718
|
|
20231017,112200,42032344450,34650,34600,34650,34550,1631
|
|
20231017,112100,41975950350,34600,34550,34600,34500,3935
|
|
20231017,112000,41840120500,34550,34550,34600,34550,4064
|
|
20231017,111900,41699638100,34550,34600,34650,34550,1600
|
|
20231017,111800,41644285050,34650,34650,34650,34550,4944
|
|
20231017,111700,41473145200,34700,34700,34700,34650,4771
|
|
20231017,111600,41307667400,34750,34750,34800,34700,870
|
|
20231017,111500,41277451750,34750,34800,34800,34750,4646
|
|
20231017,111400,41115882950,34800,34850,34850,34750,4060
|
|
20231017,111300,40974587900,34850,34800,34850,34800,4347
|
|
20231017,111200,40823123450,34800,34750,34800,34700,2244
|
|
20231017,111100,40745121000,34750,34700,34750,34700,4133
|
|
20231017,111000,40601677350,34700,34700,34750,34650,6949
|
|
20231017,110900,40360481750,34700,34850,34850,34700,7193
|
|
20231017,110800,40110337100,34850,35000,35000,34850,12775
|
|
20231017,110700,39664006600,35000,35000,35050,34950,6584
|
|
20231017,110600,39433540250,35000,35000,35050,34950,4767
|
|
20231017,110500,39266681850,35000,34900,35000,34900,7929
|
|
20231017,110400,38989800450,34950,35100,35100,34950,9747
|
|
20231017,110300,38648794450,35100,35150,35150,35050,4392
|
|
20231017,110200,38494640450,35150,35150,35150,35100,8466
|
|
20231017,110100,38197328750,35150,35150,35150,35050,14235
|
|
20231017,110000,37697323200,35150,35100,35200,35050,15496
|
|
20231017,105900,37152894950,35100,35000,35100,35000,7009
|
|
20231017,105800,36907233100,35050,34950,35050,34950,9706
|
|
20231017,105700,36567516500,35000,34900,35000,34900,3473
|
|
20231017,105600,36446131400,34900,34950,35000,34900,3713
|
|
20231017,105500,36316358550,34950,34950,35000,34950,5882
|
|
20231017,105400,36110759450,34950,34850,35000,34750,6677
|
|
20231017,105300,35877948750,34800,35000,35000,34800,8380
|
|
20231017,105200,35585709050,35000,35000,35100,34900,12825
|
|
20231017,105100,35136658550,35050,35000,35050,34950,15289
|
|
20231017,105000,34601684100,35000,34950,35000,34950,11399
|
|
20231017,104900,34203037400,34950,34850,34950,34850,15686
|
|
20231017,104800,33655261650,34850,34750,34900,34700,23670
|
|
20231017,104700,32831084500,34700,34750,34750,34700,1691
|
|
20231017,104600,32772400000,34750,34800,34800,34700,5485
|
|
20231017,104500,32581804000,34750,34750,34800,34700,7398
|
|
20231017,104400,32324713550,34750,34700,34750,34700,2327
|
|
20231017,104300,32243895800,34700,34750,34800,34700,2420
|
|
20231017,104200,32159833500,34750,34700,34800,34650,11965
|
|
20231017,104100,31744212050,34700,34600,34700,34550,12959
|
|
20231017,104000,31295179600,34600,34550,34600,34500,3405
|
|
20231017,103900,31177515400,34550,34450,34550,34400,7824
|
|
20231017,103800,30907717150,34450,34500,34500,34450,658
|
|
20231017,103700,30885048200,34500,34450,34550,34450,2293
|
|
20231017,103600,30805933900,34500,34500,34500,34450,3188
|
|
20231017,103500,30696053950,34500,34500,34550,34450,2891
|
|
20231017,103400,30596318850,34500,34550,34600,34500,2027
|
|
20231017,103300,30526280850,34550,34450,34550,34450,3276
|
|
20231017,103200,30413266950,34500,34450,34550,34450,1022
|
|
20231017,103100,30378012500,34450,34500,34550,34450,1597
|
|
20231017,103000,30322940600,34450,34500,34500,34400,4054
|
|
20231017,102900,30183235750,34500,34650,34650,34500,4871
|
|
20231017,102800,30014760800,34600,34600,34650,34600,1576
|
|
20231017,102700,29960212850,34600,34650,34650,34600,3735
|
|
20231017,102600,29830802550,34600,34650,34650,34600,1227
|
|
20231017,102500,29788297900,34650,34650,34700,34600,9853
|
|
20231017,102400,29446673650,34650,34550,34700,34550,5512
|
|
20231017,102300,29255614950,34600,34500,34650,34400,17033
|
|
20231017,102200,28667106500,34450,34500,34550,34450,5765
|
|
20231017,102100,28468305000,34500,34500,34550,34500,849
|
|
20231017,102000,28439009300,34500,34450,34550,34450,3055
|
|
20231017,101900,28333593850,34500,34600,34600,34450,9848
|
|
20231017,101800,27993568950,34600,34550,34600,34500,3716
|
|
20231017,101700,27865073200,34550,34550,34550,34500,3304
|
|
20231017,101600,27750981700,34500,34500,34550,34500,10697
|
|
20231017,101500,27381593850,34500,34450,34500,34450,2567
|
|
20231017,101400,27293062550,34500,34500,34500,34450,1078
|
|
20231017,101300,27255913700,34450,34450,34500,34400,2696
|
|
20231017,101200,27163067150,34450,34450,34450,34400,2289
|
|
20231017,101100,27084216050,34500,34550,34550,34450,11288
|
|
20231017,101000,26694671950,34550,34350,34550,34350,16884
|
|
20231017,100900,26112973700,34350,34400,34400,34350,3558
|
|
20231017,100800,25990746000,34350,34400,34400,34350,509
|
|
20231017,100700,25973249250,34400,34350,34400,34300,1766
|
|
20231017,100600,25912578150,34350,34350,34400,34300,4110
|
|
20231017,100500,25771376450,34350,34350,34400,34300,3785
|
|
20231017,100400,25641355200,34300,34300,34350,34250,2274
|
|
20231017,100300,25563278700,34300,34300,34350,34250,1971
|
|
20231017,100200,25495646850,34300,34200,34350,34200,6295
|
|
20231017,100100,25279827000,34200,34250,34300,34150,4951
|
|
20231017,100000,25110457350,34250,34350,34400,34200,6899
|
|
20231017,095900,24873875400,34350,34300,34350,34250,5547
|
|
20231017,095800,24683372300,34250,34150,34350,34150,11847
|
|
20231017,095700,24277553250,34200,34100,34200,34100,3562
|
|
20231017,095600,24155970200,34100,34000,34200,34000,9643
|
|
20231017,095500,23827300800,33950,34000,34050,33850,9316
|
|
20231017,095400,23511364000,34050,34000,34050,33950,2316
|
|
20231017,095300,23432636600,33950,34000,34000,33950,2176
|
|
20231017,095200,23358655250,34000,34050,34050,34000,1774
|
|
20231017,095100,23298313900,34050,34050,34100,34000,3299
|
|
20231017,095000,23185996650,34050,33900,34050,33900,6232
|
|
20231017,094900,22974327400,33950,33900,33950,33900,1853
|
|
20231017,094800,22911491800,33950,33850,33950,33850,3152
|
|
20231017,094700,22804675550,33900,33900,33950,33850,7646
|
|
20231017,094600,22545593250,33900,33800,33900,33800,2273
|
|
20231017,094500,22468658700,33850,33850,33850,33800,1157
|
|
20231017,094400,22429534850,33900,33750,33900,33700,4262
|
|
20231017,094300,22285368450,33700,33800,33800,33700,4306
|
|
20231017,094200,22140151050,33800,33700,33800,33650,2963
|
|
20231017,094100,22040230450,33700,33600,33700,33550,12864
|
|
20231017,094000,21608348750,33600,33650,33650,33600,10932
|
|
20231017,093900,21240916350,33650,33650,33700,33600,9342
|
|
20231017,093800,20926623850,33650,33650,33700,33600,19505
|
|
20231017,093700,20270362700,33650,33750,33800,33650,13140
|
|
20231017,093600,19827446850,33750,33800,33850,33750,4886
|
|
20231017,093500,19662468350,33800,33750,33900,33750,13855
|
|
20231017,093400,19194409950,33750,34000,34000,33750,29630
|
|
20231017,093300,18189889950,34050,34050,34100,34000,6137
|
|
20231017,093200,17980947600,34050,34100,34100,34050,3422
|
|
20231017,093100,17864315250,34150,34100,34150,34050,4365
|
|
20231017,093000,17715474100,34100,34000,34100,34000,5403
|
|
20231017,092900,17531563850,34000,34000,34050,34000,6898
|
|
20231017,092800,17296998850,34000,34150,34150,34000,5813
|
|
20231017,092700,17098983000,34150,34050,34150,34000,9591
|
|
20231017,092600,16772001500,34000,34000,34050,33950,13371
|
|
20231017,092500,16317594450,34000,34250,34300,34000,33812
|
|
20231017,092400,15165328550,34250,34300,34300,34250,4404
|
|
20231017,092300,15014360750,34250,34400,34400,34250,3351
|
|
20231017,092200,14899357850,34350,34450,34450,34350,4095
|
|
20231017,092100,14758556150,34450,34500,34500,34400,9149
|
|
20231017,092000,14443247800,34500,34450,34550,34450,14240
|
|
20231017,091900,13951785400,34500,34400,34500,34350,9729
|
|
20231017,091800,13617103400,34400,34300,34450,34300,5721
|
|
20231017,091700,13420498600,34300,34250,34350,34200,5374
|
|
20231017,091600,13236288850,34250,34200,34250,34150,5858
|
|
20231017,091500,13035979100,34200,34100,34200,34000,14222
|
|
20231017,091400,12551237550,34100,34100,34150,34050,8591
|
|
20231017,091300,12258399650,34100,34300,34300,34100,12588
|
|
20231017,091200,11828094000,34300,34300,34350,34250,7159
|
|
20231017,091100,11582635650,34300,34350,34400,34200,11885
|
|
20231017,091000,11175136200,34350,34400,34400,34350,4350
|
|
20231017,090900,11025620250,34400,34300,34400,34250,13313
|
|
20231017,090800,10568978900,34300,34100,34300,34100,10568
|
|
20231017,090700,10207945200,34100,34150,34250,34100,14851
|
|
20231017,090600,9700494900,34200,34100,34250,34000,12168
|
|
20231017,090500,9285510850,34050,34300,34300,34050,33768
|
|
20231017,090400,8132373200,34300,34550,34550,34250,23066
|
|
20231017,090300,7339645400,34500,34250,34550,34200,22553
|
|
20231017,090200,6564896500,34250,34500,34500,34200,40679
|
|
20231017,090100,5170025400,34350,34700,34700,34350,50713
|
|
20231017,090000,3421108300,34700,34850,34850,34650,98273
|