712 lines
39 KiB
CSV
712 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,204900,80340716900,35250,35250,35250,35250,54146
|
|
20231024,204800,80340716900,35250,35250,35250,35250,0
|
|
20231024,204700,80340716900,35250,35250,35250,35250,0
|
|
20231024,204600,80340716900,35250,35250,35250,35250,0
|
|
20231024,204500,80340716900,35250,35250,35250,35250,0
|
|
20231024,204400,80340716900,35250,35250,35250,35250,0
|
|
20231024,204300,80340716900,35250,35250,35250,35250,0
|
|
20231024,204200,80340716900,35250,35250,35250,35250,0
|
|
20231024,204100,80340716900,35250,35250,35250,35250,0
|
|
20231024,204000,80340716900,35250,35250,35250,35250,0
|
|
20231024,203900,80340716900,35250,35250,35250,35250,0
|
|
20231024,203800,80340716900,35250,35250,35250,35250,0
|
|
20231024,203700,80340716900,35250,35250,35250,35250,0
|
|
20231024,203600,80340716900,35250,35250,35250,35250,0
|
|
20231024,203500,80340716900,35250,35250,35250,35250,0
|
|
20231024,203400,80340716900,35250,35250,35250,35250,0
|
|
20231024,203300,80340716900,35250,35250,35250,35250,0
|
|
20231024,203200,80340716900,35250,35250,35250,35250,0
|
|
20231024,203100,80340716900,35250,35250,35250,35250,0
|
|
20231024,203000,80340716900,35250,35250,35250,35250,0
|
|
20231024,202900,80340716900,35250,35250,35250,35250,0
|
|
20231024,202800,80340716900,35250,35250,35250,35250,0
|
|
20231024,202700,80340716900,35250,35250,35250,35250,0
|
|
20231024,202600,80340716900,35250,35250,35250,35250,0
|
|
20231024,202500,80340716900,35250,35250,35250,35250,0
|
|
20231024,202400,80340716900,35250,35250,35250,35250,0
|
|
20231024,202300,80340716900,35250,35250,35250,35250,0
|
|
20231024,202200,80340716900,35250,35250,35250,35250,0
|
|
20231024,202100,80340716900,35250,35250,35250,35250,0
|
|
20231024,202000,80340716900,35250,35250,35250,35250,0
|
|
20231024,201900,80340716900,35250,35250,35250,35250,54146
|
|
20231024,201800,80340716900,35250,35250,35250,35250,0
|
|
20231024,201700,80340716900,35250,35250,35250,35250,0
|
|
20231024,201600,80340716900,35250,35250,35250,35250,0
|
|
20231024,201500,80340716900,35250,35250,35250,35250,0
|
|
20231024,201400,80340716900,35250,35250,35250,35250,0
|
|
20231024,201300,80340716900,35250,35250,35250,35250,0
|
|
20231024,201200,80340716900,35250,35250,35250,35250,0
|
|
20231024,201100,80340716900,35250,35250,35250,35250,0
|
|
20231024,201000,80340716900,35250,35250,35250,35250,0
|
|
20231024,200900,80340716900,35250,35250,35250,35250,0
|
|
20231024,200800,80340716900,35250,35250,35250,35250,0
|
|
20231024,200700,80340716900,35250,35250,35250,35250,0
|
|
20231024,200600,80340716900,35250,35250,35250,35250,0
|
|
20231024,200500,80340716900,35250,35250,35250,35250,0
|
|
20231024,200400,80340716900,35250,35250,35250,35250,0
|
|
20231024,200300,80340716900,35250,35250,35250,35250,0
|
|
20231024,200200,80340716900,35250,35250,35250,35250,0
|
|
20231024,200100,80340716900,35250,35250,35250,35250,0
|
|
20231024,200000,80340716900,35250,35250,35250,35250,0
|
|
20231024,195900,80340716900,35250,35250,35250,35250,0
|
|
20231024,195800,80340716900,35250,35250,35250,35250,0
|
|
20231024,195700,80340716900,35250,35250,35250,35250,0
|
|
20231024,195600,80340716900,35250,35250,35250,35250,0
|
|
20231024,195500,80340716900,35250,35250,35250,35250,0
|
|
20231024,195400,80340716900,35250,35250,35250,35250,0
|
|
20231024,195300,80340716900,35250,35250,35250,35250,0
|
|
20231024,195200,80340716900,35250,35250,35250,35250,0
|
|
20231024,195100,80340716900,35250,35250,35250,35250,0
|
|
20231024,195000,80340716900,35250,35250,35250,35250,0
|
|
20231024,194900,80340716900,35250,35250,35250,35250,54146
|
|
20231024,194800,80340716900,35250,35250,35250,35250,0
|
|
20231024,194700,80340716900,35250,35250,35250,35250,0
|
|
20231024,194600,80340716900,35250,35250,35250,35250,0
|
|
20231024,194500,80340716900,35250,35250,35250,35250,0
|
|
20231024,194400,80340716900,35250,35250,35250,35250,0
|
|
20231024,194300,80340716900,35250,35250,35250,35250,0
|
|
20231024,194200,80340716900,35250,35250,35250,35250,0
|
|
20231024,194100,80340716900,35250,35250,35250,35250,0
|
|
20231024,194000,80340716900,35250,35250,35250,35250,0
|
|
20231024,193900,80340716900,35250,35250,35250,35250,0
|
|
20231024,193800,80340716900,35250,35250,35250,35250,0
|
|
20231024,193700,80340716900,35250,35250,35250,35250,0
|
|
20231024,193600,80340716900,35250,35250,35250,35250,0
|
|
20231024,193500,80340716900,35250,35250,35250,35250,0
|
|
20231024,193400,80340716900,35250,35250,35250,35250,0
|
|
20231024,193300,80340716900,35250,35250,35250,35250,0
|
|
20231024,193200,80340716900,35250,35250,35250,35250,0
|
|
20231024,193100,80340716900,35250,35250,35250,35250,0
|
|
20231024,193000,80340716900,35250,35250,35250,35250,0
|
|
20231024,192900,80340716900,35250,35250,35250,35250,0
|
|
20231024,192800,80340716900,35250,35250,35250,35250,0
|
|
20231024,192700,80340716900,35250,35250,35250,35250,0
|
|
20231024,192600,80340716900,35250,35250,35250,35250,0
|
|
20231024,192500,80340716900,35250,35250,35250,35250,0
|
|
20231024,192400,80340716900,35250,35250,35250,35250,0
|
|
20231024,192300,80340716900,35250,35250,35250,35250,0
|
|
20231024,192200,80340716900,35250,35250,35250,35250,0
|
|
20231024,192100,80340716900,35250,35250,35250,35250,0
|
|
20231024,192000,80340716900,35250,35250,35250,35250,0
|
|
20231024,191900,80340716900,35250,35250,35250,35250,54146
|
|
20231024,191800,80340716900,35250,35250,35250,35250,0
|
|
20231024,191700,80340716900,35250,35250,35250,35250,0
|
|
20231024,191600,80340716900,35250,35250,35250,35250,0
|
|
20231024,191500,80340716900,35250,35250,35250,35250,0
|
|
20231024,191400,80340716900,35250,35250,35250,35250,0
|
|
20231024,191300,80340716900,35250,35250,35250,35250,0
|
|
20231024,191200,80340716900,35250,35250,35250,35250,0
|
|
20231024,191100,80340716900,35250,35250,35250,35250,0
|
|
20231024,191000,80340716900,35250,35250,35250,35250,0
|
|
20231024,190900,80340716900,35250,35250,35250,35250,0
|
|
20231024,190800,80340716900,35250,35250,35250,35250,0
|
|
20231024,190700,80340716900,35250,35250,35250,35250,0
|
|
20231024,190600,80340716900,35250,35250,35250,35250,0
|
|
20231024,190500,80340716900,35250,35250,35250,35250,0
|
|
20231024,190400,80340716900,35250,35250,35250,35250,0
|
|
20231024,190300,80340716900,35250,35250,35250,35250,0
|
|
20231024,190200,80340716900,35250,35250,35250,35250,0
|
|
20231024,190100,80340716900,35250,35250,35250,35250,0
|
|
20231024,190000,80340716900,35250,35250,35250,35250,0
|
|
20231024,185900,80340716900,35250,35250,35250,35250,0
|
|
20231024,185800,80340716900,35250,35250,35250,35250,0
|
|
20231024,185700,80340716900,35250,35250,35250,35250,0
|
|
20231024,185600,80340716900,35250,35250,35250,35250,0
|
|
20231024,185500,80340716900,35250,35250,35250,35250,0
|
|
20231024,185400,80340716900,35250,35250,35250,35250,0
|
|
20231024,185300,80340716900,35250,35250,35250,35250,0
|
|
20231024,185200,80340716900,35250,35250,35250,35250,0
|
|
20231024,185100,80340716900,35250,35250,35250,35250,0
|
|
20231024,185000,80340716900,35250,35250,35250,35250,0
|
|
20231024,184900,80340716900,35250,35250,35250,35250,54146
|
|
20231024,184800,80340716900,35250,35250,35250,35250,0
|
|
20231024,184700,80340716900,35250,35250,35250,35250,0
|
|
20231024,184600,80340716900,35250,35250,35250,35250,0
|
|
20231024,184500,80340716900,35250,35250,35250,35250,0
|
|
20231024,184400,80340716900,35250,35250,35250,35250,0
|
|
20231024,184300,80340716900,35250,35250,35250,35250,0
|
|
20231024,184200,80340716900,35250,35250,35250,35250,0
|
|
20231024,184100,80340716900,35250,35250,35250,35250,0
|
|
20231024,184000,80340716900,35250,35250,35250,35250,0
|
|
20231024,183900,80340716900,35250,35250,35250,35250,0
|
|
20231024,183800,80340716900,35250,35250,35250,35250,0
|
|
20231024,183700,80340716900,35250,35250,35250,35250,0
|
|
20231024,183600,80340716900,35250,35250,35250,35250,0
|
|
20231024,183500,80340716900,35250,35250,35250,35250,0
|
|
20231024,183400,80340716900,35250,35250,35250,35250,0
|
|
20231024,183300,80340716900,35250,35250,35250,35250,0
|
|
20231024,183200,80340716900,35250,35250,35250,35250,0
|
|
20231024,183100,80340716900,35250,35250,35250,35250,0
|
|
20231024,183000,80340716900,35250,35250,35250,35250,0
|
|
20231024,182900,80340716900,35250,35250,35250,35250,0
|
|
20231024,182800,80340716900,35250,35250,35250,35250,0
|
|
20231024,182700,80340716900,35250,35250,35250,35250,0
|
|
20231024,182600,80340716900,35250,35250,35250,35250,0
|
|
20231024,182500,80340716900,35250,35250,35250,35250,0
|
|
20231024,182400,80340716900,35250,35250,35250,35250,0
|
|
20231024,182300,80340716900,35250,35250,35250,35250,0
|
|
20231024,182200,80340716900,35250,35250,35250,35250,0
|
|
20231024,182100,80340716900,35250,35250,35250,35250,0
|
|
20231024,182000,80340716900,35250,35250,35250,35250,0
|
|
20231024,181900,80340716900,35250,35250,35250,35250,54146
|
|
20231024,181800,80340716900,35250,35250,35250,35250,0
|
|
20231024,181700,80340716900,35250,35250,35250,35250,0
|
|
20231024,181600,80340716900,35250,35250,35250,35250,0
|
|
20231024,181500,80340716900,35250,35250,35250,35250,0
|
|
20231024,181400,80340716900,35250,35250,35250,35250,0
|
|
20231024,181300,80340716900,35250,35250,35250,35250,0
|
|
20231024,181200,80340716900,35250,35250,35250,35250,0
|
|
20231024,181100,80340716900,35250,35250,35250,35250,0
|
|
20231024,181000,80340716900,35250,35250,35250,35250,0
|
|
20231024,180900,80340716900,35250,35250,35250,35250,0
|
|
20231024,180800,80340716900,35250,35250,35250,35250,0
|
|
20231024,180700,80340716900,35250,35250,35250,35250,0
|
|
20231024,180600,80340716900,35250,35250,35250,35250,0
|
|
20231024,180500,80340716900,35250,35250,35250,35250,0
|
|
20231024,180400,80340716900,35250,35250,35250,35250,0
|
|
20231024,180300,80340716900,35250,35250,35250,35250,0
|
|
20231024,180200,80340716900,35250,35250,35250,35250,0
|
|
20231024,180100,80340716900,35250,35250,35250,35250,0
|
|
20231024,180000,80340716900,35250,35250,35250,35250,0
|
|
20231024,175900,80340716900,35250,35250,35250,35250,0
|
|
20231024,175800,80340716900,35250,35250,35250,35250,0
|
|
20231024,175700,80340716900,35250,35250,35250,35250,0
|
|
20231024,175600,80340716900,35250,35250,35250,35250,0
|
|
20231024,175500,80340716900,35250,35250,35250,35250,0
|
|
20231024,175400,80340716900,35250,35250,35250,35250,0
|
|
20231024,175300,80340716900,35250,35250,35250,35250,0
|
|
20231024,175200,80340716900,35250,35250,35250,35250,0
|
|
20231024,175100,80340716900,35250,35250,35250,35250,0
|
|
20231024,175000,80340716900,35250,35250,35250,35250,0
|
|
20231024,174900,80340716900,35250,35250,35250,35250,54146
|
|
20231024,174800,80340716900,35250,35250,35250,35250,0
|
|
20231024,174700,80340716900,35250,35250,35250,35250,0
|
|
20231024,174600,80340716900,35250,35250,35250,35250,0
|
|
20231024,174500,80340716900,35250,35250,35250,35250,0
|
|
20231024,174400,80340716900,35250,35250,35250,35250,0
|
|
20231024,174300,80340716900,35250,35250,35250,35250,0
|
|
20231024,174200,80340716900,35250,35250,35250,35250,0
|
|
20231024,174100,80340716900,35250,35250,35250,35250,0
|
|
20231024,174000,80340716900,35250,35250,35250,35250,0
|
|
20231024,173900,80340716900,35250,35250,35250,35250,0
|
|
20231024,173800,80340716900,35250,35250,35250,35250,0
|
|
20231024,173700,80340716900,35250,35250,35250,35250,0
|
|
20231024,173600,80340716900,35250,35250,35250,35250,0
|
|
20231024,173500,80340716900,35250,35250,35250,35250,0
|
|
20231024,173400,80340716900,35250,35250,35250,35250,0
|
|
20231024,173300,80340716900,35250,35250,35250,35250,0
|
|
20231024,173200,80340716900,35250,35250,35250,35250,0
|
|
20231024,173100,80340716900,35250,35250,35250,35250,0
|
|
20231024,173000,80340716900,35250,35250,35250,35250,0
|
|
20231024,172900,80340716900,35250,35250,35250,35250,0
|
|
20231024,172800,80340716900,35250,35250,35250,35250,0
|
|
20231024,172700,80340716900,35250,35250,35250,35250,0
|
|
20231024,172600,80340716900,35250,35250,35250,35250,0
|
|
20231024,172500,80340716900,35250,35250,35250,35250,0
|
|
20231024,172400,80340716900,35250,35250,35250,35250,0
|
|
20231024,172300,80340716900,35250,35250,35250,35250,0
|
|
20231024,172200,80340716900,35250,35250,35250,35250,0
|
|
20231024,172100,80340716900,35250,35250,35250,35250,0
|
|
20231024,172000,80340716900,35250,35250,35250,35250,0
|
|
20231024,171900,80340716900,35250,35250,35250,35250,54146
|
|
20231024,171800,80340716900,35250,35250,35250,35250,0
|
|
20231024,171700,80340716900,35250,35250,35250,35250,0
|
|
20231024,171600,80340716900,35250,35250,35250,35250,0
|
|
20231024,171500,80340716900,35250,35250,35250,35250,0
|
|
20231024,171400,80340716900,35250,35250,35250,35250,0
|
|
20231024,171300,80340716900,35250,35250,35250,35250,0
|
|
20231024,171200,80340716900,35250,35250,35250,35250,0
|
|
20231024,171100,80340716900,35250,35250,35250,35250,0
|
|
20231024,171000,80340716900,35250,35250,35250,35250,0
|
|
20231024,170900,80340716900,35250,35250,35250,35250,0
|
|
20231024,170800,80340716900,35250,35250,35250,35250,0
|
|
20231024,170700,80340716900,35250,35250,35250,35250,0
|
|
20231024,170600,80340716900,35250,35250,35250,35250,0
|
|
20231024,170500,80340716900,35250,35250,35250,35250,0
|
|
20231024,170400,80340716900,35250,35250,35250,35250,0
|
|
20231024,170300,80340716900,35250,35250,35250,35250,0
|
|
20231024,170200,80340716900,35250,35250,35250,35250,0
|
|
20231024,170100,80340716900,35250,35250,35250,35250,0
|
|
20231024,170000,80340716900,35250,35250,35250,35250,0
|
|
20231024,165900,80340716900,35250,35250,35250,35250,0
|
|
20231024,165800,80340716900,35250,35250,35250,35250,0
|
|
20231024,165700,80340716900,35250,35250,35250,35250,0
|
|
20231024,165600,80340716900,35250,35250,35250,35250,0
|
|
20231024,165500,80340716900,35250,35250,35250,35250,0
|
|
20231024,165400,80340716900,35250,35250,35250,35250,0
|
|
20231024,165300,80340716900,35250,35250,35250,35250,0
|
|
20231024,165200,80340716900,35250,35250,35250,35250,0
|
|
20231024,165100,80340716900,35250,35250,35250,35250,0
|
|
20231024,165000,80340716900,35250,35250,35250,35250,0
|
|
20231024,164900,80340716900,35250,35250,35250,35250,54146
|
|
20231024,164800,80340716900,35250,35250,35250,35250,0
|
|
20231024,164700,80340716900,35250,35250,35250,35250,0
|
|
20231024,164600,80340716900,35250,35250,35250,35250,0
|
|
20231024,164500,80340716900,35250,35250,35250,35250,0
|
|
20231024,164400,80340716900,35250,35250,35250,35250,0
|
|
20231024,164300,80340716900,35250,35250,35250,35250,0
|
|
20231024,164200,80340716900,35250,35250,35250,35250,0
|
|
20231024,164100,80340716900,35250,35250,35250,35250,0
|
|
20231024,164000,80340716900,35250,35250,35250,35250,0
|
|
20231024,163900,80340716900,35250,35250,35250,35250,0
|
|
20231024,163800,80340716900,35250,35250,35250,35250,0
|
|
20231024,163700,80340716900,35250,35250,35250,35250,0
|
|
20231024,163600,80340716900,35250,35250,35250,35250,0
|
|
20231024,163500,80340716900,35250,35250,35250,35250,0
|
|
20231024,163400,80340716900,35250,35250,35250,35250,0
|
|
20231024,163300,80340716900,35250,35250,35250,35250,0
|
|
20231024,163200,80340716900,35250,35250,35250,35250,0
|
|
20231024,163100,80340716900,35250,35250,35250,35250,0
|
|
20231024,163000,80340716900,35250,35250,35250,35250,0
|
|
20231024,162900,80340716900,35250,35250,35250,35250,0
|
|
20231024,162800,80340716900,35250,35250,35250,35250,0
|
|
20231024,162700,80340716900,35250,35250,35250,35250,0
|
|
20231024,162600,80340716900,35250,35250,35250,35250,0
|
|
20231024,162500,80340716900,35250,35250,35250,35250,0
|
|
20231024,162400,80340716900,35250,35250,35250,35250,0
|
|
20231024,162300,80340716900,35250,35250,35250,35250,0
|
|
20231024,162200,80340716900,35250,35250,35250,35250,0
|
|
20231024,162100,80340716900,35250,35250,35250,35250,0
|
|
20231024,162000,80340716900,35250,35250,35250,35250,0
|
|
20231024,161900,80340716900,35250,35250,35250,35250,54146
|
|
20231024,161800,80340716900,35250,35250,35250,35250,0
|
|
20231024,161700,80340716900,35250,35250,35250,35250,0
|
|
20231024,161600,80340716900,35250,35250,35250,35250,0
|
|
20231024,161500,80340716900,35250,35250,35250,35250,0
|
|
20231024,161400,80340716900,35250,35250,35250,35250,0
|
|
20231024,161300,80340716900,35250,35250,35250,35250,0
|
|
20231024,161200,80340716900,35250,35250,35250,35250,0
|
|
20231024,161100,80340716900,35250,35250,35250,35250,0
|
|
20231024,161000,80340716900,35250,35250,35250,35250,0
|
|
20231024,160900,80340716900,35250,35250,35250,35250,0
|
|
20231024,160800,80340716900,35250,35250,35250,35250,0
|
|
20231024,160700,80340716900,35250,35250,35250,35250,0
|
|
20231024,160600,80340716900,35250,35250,35250,35250,0
|
|
20231024,160500,80340716900,35250,35250,35250,35250,0
|
|
20231024,160400,80340716900,35250,35250,35250,35250,0
|
|
20231024,160300,80340716900,35250,35250,35250,35250,0
|
|
20231024,160200,80340716900,35250,35250,35250,35250,0
|
|
20231024,160100,80340716900,35250,35250,35250,35250,0
|
|
20231024,160000,80340716900,35250,35250,35250,35250,0
|
|
20231024,155900,80340716900,35250,35250,35250,35250,0
|
|
20231024,155800,80340716900,35250,35250,35250,35250,0
|
|
20231024,155700,80340716900,35250,35250,35250,35250,0
|
|
20231024,155600,80340716900,35250,35250,35250,35250,0
|
|
20231024,155500,80340716900,35250,35250,35250,35250,0
|
|
20231024,155400,80340716900,35250,35250,35250,35250,0
|
|
20231024,155300,80340716900,35250,35250,35250,35250,0
|
|
20231024,155200,80340716900,35250,35250,35250,35250,0
|
|
20231024,155100,80340716900,35250,35250,35250,35250,0
|
|
20231024,155000,80340716900,35250,35250,35250,35250,0
|
|
20231024,154900,80340716900,35250,35250,35250,35250,54146
|
|
20231024,154800,80340716900,35250,35250,35250,35250,0
|
|
20231024,154700,80340716900,35250,35250,35250,35250,0
|
|
20231024,154600,80340716900,35250,35250,35250,35250,0
|
|
20231024,154500,80340716900,35250,35250,35250,35250,0
|
|
20231024,154400,80340716900,35250,35250,35250,35250,0
|
|
20231024,154300,80340716900,35250,35250,35250,35250,0
|
|
20231024,154200,80340716900,35250,35250,35250,35250,0
|
|
20231024,154100,80340716900,35250,35250,35250,35250,0
|
|
20231024,154000,80340716900,35250,35250,35250,35250,0
|
|
20231024,153900,80340716900,35250,35250,35250,35250,0
|
|
20231024,153800,80340716900,35250,35250,35250,35250,0
|
|
20231024,153700,80340716900,35250,35250,35250,35250,0
|
|
20231024,153600,80340716900,35250,35250,35250,35250,0
|
|
20231024,153500,80340716900,35250,35250,35250,35250,0
|
|
20231024,153400,80340716900,35250,35250,35250,35250,0
|
|
20231024,153300,80340716900,35250,35250,35250,35250,0
|
|
20231024,153200,80340716900,35250,35250,35250,35250,0
|
|
20231024,153100,80340716900,35250,35250,35250,35250,0
|
|
20231024,153000,80340716900,35250,35250,35250,35250,54146
|
|
20231024,152900,78432070400,35200,35200,35200,35200,0
|
|
20231024,152800,78432070400,35200,35200,35200,35200,0
|
|
20231024,152700,78432070400,35200,35200,35200,35200,0
|
|
20231024,152600,78432070400,35200,35200,35200,35200,0
|
|
20231024,152500,78432070400,35200,35200,35200,35200,0
|
|
20231024,152400,78432070400,35200,35200,35200,35200,0
|
|
20231024,152300,78432070400,35200,35200,35200,35200,0
|
|
20231024,152200,78432070400,35200,35200,35200,35200,0
|
|
20231024,152100,78432070400,35200,35200,35200,35200,0
|
|
20231024,152000,78432070400,35200,35200,35200,35200,0
|
|
20231024,151900,78432070400,35200,35200,35250,35150,10896
|
|
20231024,151800,78048523850,35150,35200,35200,35150,9094
|
|
20231024,151700,77728537300,35200,35200,35250,35150,9522
|
|
20231024,151600,77393309600,35200,35200,35250,35200,4112
|
|
20231024,151500,77248547600,35200,35200,35250,35200,3706
|
|
20231024,151400,77118078650,35200,35250,35250,35200,3650
|
|
20231024,151300,76989567650,35250,35200,35250,35200,2608
|
|
20231024,151200,76897765200,35200,35200,35250,35200,5633
|
|
20231024,151100,76699445550,35200,35200,35250,35200,3177
|
|
20231024,151000,76587603000,35200,35200,35250,35150,5495
|
|
20231024,150900,76394175250,35200,35250,35250,35200,4674
|
|
20231024,150800,76229624350,35250,35250,35250,35200,1962
|
|
20231024,150700,76160525650,35250,35250,35300,35250,11467
|
|
20231024,150600,75756270800,35250,35300,35300,35250,3361
|
|
20231024,150500,75637686650,35300,35250,35300,35200,10325
|
|
20231024,150400,75273656150,35300,35200,35300,35200,10939
|
|
20231024,150300,74887991600,35250,35200,35250,35150,11356
|
|
20231024,150200,74488198000,35200,35100,35200,35050,23735
|
|
20231024,150100,73653981900,35100,35000,35100,35000,6286
|
|
20231024,150000,73433520700,35050,35000,35050,34950,9859
|
|
20231024,145900,73088430850,35000,34950,35000,34950,1486
|
|
20231024,145800,73036446650,34950,35000,35000,34950,782
|
|
20231024,145700,73009102750,35000,35000,35000,34950,667
|
|
20231024,145600,72985777750,34950,35000,35000,34950,3082
|
|
20231024,145500,72877984500,34950,34900,35000,34900,3412
|
|
20231024,145400,72758735350,34950,35000,35000,34900,6439
|
|
20231024,145300,72533721250,34950,35000,35000,34950,3631
|
|
20231024,145200,72406708100,34950,34950,35000,34950,2546
|
|
20231024,145100,72317707300,34950,34900,34950,34900,2482
|
|
20231024,145000,72230985800,34950,34950,35000,34900,4322
|
|
20231024,144900,72079865200,35000,34900,35000,34900,9804
|
|
20231024,144800,71737291650,34950,34950,35000,34900,7734
|
|
20231024,144700,71466976400,34950,34950,34950,34900,3416
|
|
20231024,144600,71347645900,34950,35000,35000,34950,3354
|
|
20231024,144500,71230413650,34950,35000,35050,34950,5161
|
|
20231024,144400,71049836750,35000,35100,35100,35000,4681
|
|
20231024,144300,70885735350,35050,35050,35100,35050,4608
|
|
20231024,144200,70724061650,35050,35050,35100,35000,8315
|
|
20231024,144100,70432480750,35100,35100,35150,35050,2514
|
|
20231024,144000,70344287050,35100,35000,35150,35000,2652
|
|
20231024,143900,70251248550,35050,35150,35150,35000,7635
|
|
20231024,143800,69983509800,35100,35100,35200,35100,9977
|
|
20231024,143700,69632576750,35100,35100,35150,35100,9986
|
|
20231024,143600,69281693150,35100,35150,35200,35100,8318
|
|
20231024,143500,68989369950,35150,35150,35200,35150,4091
|
|
20231024,143400,68845499100,35150,35100,35200,35050,23164
|
|
20231024,143300,68031782550,35100,35100,35100,35050,2706
|
|
20231024,143200,67936819750,35050,35100,35100,35050,2387
|
|
20231024,143100,67853104500,35100,35050,35100,35000,13095
|
|
20231024,143000,67394084100,35050,35000,35050,34950,8081
|
|
20231024,142900,67111190800,35000,34900,35000,34900,4171
|
|
20231024,142800,66965427600,34950,34950,35000,34900,2540
|
|
20231024,142700,66876725550,34950,34950,35000,34950,5220
|
|
20231024,142600,66694255200,34950,35000,35000,34950,969
|
|
20231024,142500,66660361450,34950,34950,35000,34950,2362
|
|
20231024,142400,66577745550,34950,35000,35050,34900,7588
|
|
20231024,142300,66312308850,35000,35050,35050,35000,4633
|
|
20231024,142200,66150054400,35000,35000,35050,35000,2222
|
|
20231024,142100,66072228950,35000,35000,35050,35000,3897
|
|
20231024,142000,65935776500,35000,34900,35050,34850,60920
|
|
20231024,141900,63805618700,34900,34850,34900,34850,601
|
|
20231024,141800,63784666300,34850,34850,34900,34850,1452
|
|
20231024,141700,63734061900,34850,34850,34900,34850,11520
|
|
20231024,141600,63332539000,34850,34900,34900,34850,3177
|
|
20231024,141500,63221692950,34900,34850,34900,34850,1884
|
|
20231024,141400,63155982000,34850,34800,34900,34800,5351
|
|
20231024,141300,62969550950,34800,34800,34850,34800,2984
|
|
20231024,141200,62865676350,34850,34850,34900,34800,8617
|
|
20231024,141100,62565364650,34850,34850,34900,34850,1711
|
|
20231024,141000,62505688800,34850,34850,34900,34850,1540
|
|
20231024,140900,62451964600,34850,34850,34900,34850,2917
|
|
20231024,140800,62350205150,34800,34850,34850,34800,5722
|
|
20231024,140700,62150811600,34800,34850,34850,34800,2951
|
|
20231024,140600,62048092200,34850,34850,34850,34800,2415
|
|
20231024,140500,61963940250,34850,34900,34900,34800,4364
|
|
20231024,140400,61811836700,34850,34850,34900,34850,2374
|
|
20231024,140300,61729092500,34850,34800,34900,34750,16249
|
|
20231024,140200,61163116750,34800,34700,34800,34650,11882
|
|
20231024,140100,60750382750,34700,34650,34700,34650,2028
|
|
20231024,140000,60680056800,34700,34700,34700,34650,2327
|
|
20231024,135900,60599326050,34700,34650,34700,34650,1966
|
|
20231024,135800,60531182550,34700,34700,34700,34650,742
|
|
20231024,135700,60505438350,34700,34700,34700,34650,1299
|
|
20231024,135600,60460371900,34700,34700,34700,34650,368
|
|
20231024,135500,60447615000,34650,34600,34700,34600,923
|
|
20231024,135400,60415611500,34600,34600,34650,34600,3312
|
|
20231024,135300,60300852350,34650,34650,34650,34600,1001
|
|
20231024,135200,60266167850,34650,34600,34650,34600,7442
|
|
20231024,135100,60008303500,34600,34650,34650,34600,323
|
|
20231024,135000,59997116350,34650,34650,34650,34600,967
|
|
20231024,134900,59963610900,34650,34550,34650,34550,8400
|
|
20231024,134800,59672979550,34550,34600,34600,34550,785
|
|
20231024,134700,59645826150,34600,34550,34600,34550,554
|
|
20231024,134600,59626677500,34550,34550,34600,34550,1913
|
|
20231024,134500,59560533100,34550,34600,34600,34550,1049
|
|
20231024,134400,59524247500,34550,34600,34600,34550,468
|
|
20231024,134300,59508060750,34600,34550,34600,34500,5025
|
|
20231024,134200,59334445900,34550,34500,34550,34500,986
|
|
20231024,134100,59300381200,34550,34550,34550,34500,784
|
|
20231024,134000,59273303950,34500,34550,34550,34500,1317
|
|
20231024,133900,59227820750,34550,34600,34600,34550,1000
|
|
20231024,133800,59193269500,34600,34550,34600,34550,644
|
|
20231024,133700,59171017750,34550,34550,34600,34500,7145
|
|
20231024,133600,58924113200,34500,34500,34500,34500,461
|
|
20231024,133500,58908208700,34500,34450,34550,34450,4913
|
|
20231024,133400,58738715100,34450,34500,34550,34450,4177
|
|
20231024,133300,58594603200,34500,34500,34550,34500,586
|
|
20231024,133200,58574384050,34550,34550,34550,34500,1349
|
|
20231024,133100,58527781800,34550,34500,34550,34500,474
|
|
20231024,133000,58511419500,34500,34550,34550,34500,2205
|
|
20231024,132900,58435258450,34550,34550,34600,34550,659
|
|
20231024,132800,58412489650,34550,34550,34600,34550,1228
|
|
20231024,132700,58370051900,34550,34550,34550,34500,6487
|
|
20231024,132600,58145927300,34550,34550,34550,34500,1887
|
|
20231024,132500,58080732250,34550,34500,34550,34500,693
|
|
20231024,132400,58056789150,34550,34550,34550,34500,558
|
|
20231024,132300,58037514000,34550,34500,34550,34500,822
|
|
20231024,132200,58009150050,34500,34500,34550,34500,190
|
|
20231024,132100,58002588600,34500,34450,34550,34450,3307
|
|
20231024,132000,57888486350,34500,34400,34500,34400,5553
|
|
20231024,131900,57697072450,34400,34400,34450,34400,1318
|
|
20231024,131800,57651730350,34400,34400,34450,34400,398
|
|
20231024,131700,57638032450,34450,34450,34450,34400,1222
|
|
20231024,131600,57595954350,34450,34400,34450,34400,261
|
|
20231024,131500,57586963200,34450,34400,34450,34400,419
|
|
20231024,131400,57572533650,34450,34450,34450,34400,733
|
|
20231024,131300,57547295900,34450,34400,34450,34400,561
|
|
20231024,131200,57527978400,34450,34350,34450,34350,2994
|
|
20231024,131100,57425057450,34350,34350,34350,34300,463
|
|
20231024,131000,57409155350,34300,34300,34350,34300,1678
|
|
20231024,130900,57351592250,34300,34400,34400,34300,3043
|
|
20231024,130800,57247110950,34350,34400,34400,34350,1344
|
|
20231024,130700,57200917250,34400,34400,34450,34400,2752
|
|
20231024,130600,57106224350,34400,34450,34500,34400,3225
|
|
20231024,130500,56995117350,34500,34500,34500,34450,527
|
|
20231024,130400,56976944550,34450,34450,34500,34450,833
|
|
20231024,130300,56948214650,34500,34500,34500,34450,3573
|
|
20231024,130200,56825084250,34500,34500,34500,34450,184
|
|
20231024,130100,56818738150,34500,34500,34500,34450,694
|
|
20231024,130000,56794819000,34500,34500,34500,34450,1730
|
|
20231024,125900,56735139300,34450,34450,34450,34400,1437
|
|
20231024,125800,56685642850,34450,34350,34450,34350,1463
|
|
20231024,125700,56635320050,34300,34350,34400,34300,3110
|
|
20231024,125600,56528498100,34400,34350,34400,34350,2606
|
|
20231024,125500,56438948050,34350,34450,34450,34350,1319
|
|
20231024,125400,56393571500,34450,34400,34450,34400,329
|
|
20231024,125300,56382249450,34400,34400,34450,34400,614
|
|
20231024,125200,56361127500,34400,34450,34450,34400,3369
|
|
20231024,125100,56245090200,34450,34500,34550,34450,7100
|
|
20231024,125000,56000184400,34500,34550,34550,34500,1048
|
|
20231024,124900,55963982600,34550,34500,34550,34450,7487
|
|
20231024,124800,55705616150,34450,34450,34500,34450,1617
|
|
20231024,124700,55649899150,34450,34500,34500,34450,1400
|
|
20231024,124600,55601656450,34500,34450,34500,34450,1614
|
|
20231024,124500,55545973600,34500,34450,34500,34450,223
|
|
20231024,124400,55538282100,34500,34500,34500,34450,1762
|
|
20231024,124300,55477494250,34500,34500,34500,34450,656
|
|
20231024,124200,55454864900,34500,34400,34500,34400,3924
|
|
20231024,124100,55319608800,34400,34400,34450,34400,555
|
|
20231024,124000,55300492600,34400,34400,34450,34400,841
|
|
20231024,123900,55271521550,34400,34350,34400,34350,2369
|
|
20231024,123800,55190031000,34350,34350,34400,34300,1785
|
|
20231024,123700,55128692450,34350,34350,34350,34300,897
|
|
20231024,123600,55097880550,34350,34350,34350,34350,489
|
|
20231024,123500,55081083400,34350,34350,34350,34300,1634
|
|
20231024,123400,55024959000,34350,34400,34400,34300,1919
|
|
20231024,123300,54959057000,34400,34350,34400,34350,2741
|
|
20231024,123200,54864898150,34400,34350,34400,34350,524
|
|
20231024,123100,54846895150,34400,34350,34400,34350,3044
|
|
20231024,123000,54742326300,34350,34400,34400,34350,183
|
|
20231024,122900,54736040000,34400,34350,34400,34350,1346
|
|
20231024,122800,54689745500,34400,34400,34450,34400,4215
|
|
20231024,122700,54544699800,34400,34450,34450,34400,226
|
|
20231024,122600,54536919500,34450,34450,34450,34400,249
|
|
20231024,122500,54528345950,34400,34450,34450,34400,197
|
|
20231024,122400,54521565800,34400,34400,34450,34350,1702
|
|
20231024,122300,54463020650,34400,34400,34400,34350,2199
|
|
20231024,122200,54387378950,34400,34400,34400,34350,1316
|
|
20231024,122100,54342113750,34400,34300,34400,34300,2500
|
|
20231024,122000,54256186700,34350,34350,34350,34300,2127
|
|
20231024,121900,54183131000,34350,34300,34350,34300,1196
|
|
20231024,121800,54142057150,34350,34350,34350,34300,588
|
|
20231024,121700,54121865250,34300,34300,34350,34300,190
|
|
20231024,121600,54115345750,34350,34300,34350,34300,643
|
|
20231024,121500,54093287050,34350,34350,34350,34300,974
|
|
20231024,121400,54059878650,34350,34350,34350,34300,587
|
|
20231024,121300,54039717700,34350,34350,34350,34300,180
|
|
20231024,121200,54033537900,34350,34350,34350,34350,356
|
|
20231024,121100,54021309300,34350,34350,34350,34300,164
|
|
20231024,121000,54015683150,34300,34250,34350,34250,4060
|
|
20231024,120900,53876425350,34300,34300,34300,34250,740
|
|
20231024,120800,53851062800,34250,34300,34300,34250,2259
|
|
20231024,120700,53773691550,34250,34300,34300,34250,4044
|
|
20231024,120600,53634999700,34300,34300,34300,34250,936
|
|
20231024,120500,53602914000,34300,34300,34300,34250,267
|
|
20231024,120400,53593761000,34300,34300,34300,34250,593
|
|
20231024,120300,53573443350,34300,34250,34300,34250,725
|
|
20231024,120200,53548606550,34250,34300,34300,34250,180
|
|
20231024,120100,53542436750,34300,34300,34300,34250,152
|
|
20231024,120000,53537223300,34300,34300,34300,34250,436
|
|
20231024,115900,53522286500,34300,34300,34300,34250,1017
|
|
20231024,115800,53487424950,34300,34250,34300,34250,1228
|
|
20231024,115700,53445305200,34250,34350,34350,34250,3290
|
|
20231024,115600,53332446700,34350,34400,34400,34350,6987
|
|
20231024,115500,53092271200,34400,34400,34450,34400,529
|
|
20231024,115400,53074056000,34450,34400,34450,34400,282
|
|
20231024,115300,53064352400,34400,34450,34450,34400,1132
|
|
20231024,115200,53025372050,34450,34400,34450,34400,1719
|
|
20231024,115100,52966228400,34400,34350,34400,34350,2627
|
|
20231024,115000,52875878750,34350,34350,34350,34300,5898
|
|
20231024,114900,52673282950,34300,34300,34350,34300,1133
|
|
20231024,114800,52634417900,34350,34300,34350,34300,376
|
|
20231024,114700,52621507450,34350,34350,34350,34300,416
|
|
20231024,114600,52607233200,34350,34300,34350,34300,508
|
|
20231024,114500,52589794500,34300,34300,34350,34300,2216
|
|
20231024,114400,52513773550,34300,34300,34350,34300,878
|
|
20231024,114300,52483658000,34300,34300,34350,34300,874
|
|
20231024,114200,52453676650,34300,34300,34350,34300,5170
|
|
20231024,114100,52276345200,34350,34350,34400,34350,2292
|
|
20231024,114000,52197611200,34350,34350,34400,34350,1337
|
|
20231024,113900,52151662750,34350,34400,34400,34350,1677
|
|
20231024,113800,52094032150,34350,34400,34450,34350,2458
|
|
20231024,113700,52009476600,34400,34400,34450,34400,1599
|
|
20231024,113600,51954462900,34450,34450,34450,34400,1601
|
|
20231024,113500,51899381150,34450,34550,34550,34450,8149
|
|
20231024,113400,51618360600,34550,34550,34550,34500,1179
|
|
20231024,113300,51577627150,34550,34450,34550,34450,6051
|
|
20231024,113200,51368939900,34400,34450,34500,34400,3860
|
|
20231024,113100,51235925350,34450,34500,34500,34450,1365
|
|
20231024,113000,51188897350,34500,34450,34500,34450,1849
|
|
20231024,112900,51125109500,34450,34400,34500,34400,4257
|
|
20231024,112800,50978453250,34450,34450,34450,34400,2238
|
|
20231024,112700,50901365300,34400,34400,34450,34400,728
|
|
20231024,112600,50876299550,34400,34350,34450,34350,3128
|
|
20231024,112500,50768749900,34350,34450,34450,34350,3777
|
|
20231024,112400,50638797200,34450,34500,34550,34400,9785
|
|
20231024,112300,50301457300,34500,34450,34550,34450,6941
|
|
20231024,112200,50061993450,34500,34400,34500,34400,3006
|
|
20231024,112100,49958393550,34450,34400,34450,34350,2604
|
|
20231024,112000,49868767100,34350,34350,34400,34350,1439
|
|
20231024,111900,49819268850,34350,34400,34400,34350,2420
|
|
20231024,111800,49736041250,34350,34350,34400,34300,9298
|
|
20231024,111700,49416490300,34350,34300,34350,34250,5851
|
|
20231024,111600,49215797500,34300,34300,34300,34250,1404
|
|
20231024,111500,49167649150,34300,34250,34300,34250,2026
|
|
20231024,111400,49098231850,34250,34350,34350,34250,1573
|
|
20231024,111300,49044273400,34300,34250,34350,34250,4720
|
|
20231024,111200,48882382050,34300,34250,34300,34200,2272
|
|
20231024,111100,48804533400,34250,34250,34250,34200,1755
|
|
20231024,111000,48744450300,34250,34250,34250,34200,1152
|
|
20231024,110900,48704994850,34200,34250,34250,34200,1119
|
|
20231024,110800,48666678050,34250,34300,34300,34250,2108
|
|
20231024,110700,48594475600,34250,34200,34300,34200,2034
|
|
20231024,110600,48524804150,34250,34250,34250,34200,1077
|
|
20231024,110500,48487918700,34250,34250,34300,34200,2360
|
|
20231024,110400,48407097400,34250,34250,34250,34200,9928
|
|
20231024,110300,48067063550,34250,34250,34250,34200,1570
|
|
20231024,110200,48013294050,34200,34250,34250,34200,1387
|
|
20231024,110100,47965815850,34250,34200,34250,34200,2724
|
|
20231024,110000,47872529400,34250,34250,34250,34200,1668
|
|
20231024,105900,47815405300,34250,34250,34250,34200,1083
|
|
20231024,105800,47778325750,34250,34200,34250,34150,1525
|
|
20231024,105700,47726167250,34150,34150,34200,34150,704
|
|
20231024,105600,47702120100,34200,34150,34250,34100,2954
|
|
20231024,105500,47601117850,34150,34100,34150,34100,2503
|
|
20231024,105400,47515640550,34100,34100,34150,34100,1988
|
|
20231024,105300,47447838750,34150,34100,34150,34100,635
|
|
20231024,105200,47426180600,34150,34200,34250,34100,6075
|
|
20231024,105100,47218558950,34250,34200,34250,34200,2197
|
|
20231024,105000,47143393900,34200,34250,34300,34150,8902
|
|
20231024,104900,46838700600,34250,34200,34250,34200,2927
|
|
20231024,104800,46738545200,34250,34150,34250,34150,3124
|
|
20231024,104700,46631659000,34200,34150,34200,34150,4892
|
|
20231024,104600,46464384500,34150,34100,34150,34100,5251
|
|
20231024,104500,46285184500,34100,34000,34100,33950,7475
|
|
20231024,104400,46030850750,34000,34000,34000,33950,2247
|
|
20231024,104300,45954514000,34000,34000,34000,33950,974
|
|
20231024,104200,45921399600,34000,34100,34100,33950,9411
|
|
20231024,104100,45601002200,34100,33950,34100,33900,5432
|
|
20231024,104000,45416171050,34000,33900,34000,33900,6856
|
|
20231024,103900,45183577200,33900,33900,33900,33800,6416
|
|
20231024,103800,44966446850,33850,33850,33900,33850,1147
|
|
20231024,103700,44927573750,33850,33850,33900,33850,1320
|
|
20231024,103600,44882854200,33900,33850,33900,33750,2228
|
|
20231024,103500,44807442300,33750,33800,33850,33700,8868
|
|
20231024,103400,44508077600,33850,33900,33900,33800,2114
|
|
20231024,103300,44436531300,33900,34000,34050,33850,11294
|
|
20231024,103200,44053341100,34000,33750,34000,33750,9355
|
|
20231024,103100,43736701850,33750,33800,33850,33700,15279
|
|
20231024,103000,43220572250,33850,33900,33900,33800,7587
|
|
20231024,102900,42963665850,33900,33950,33950,33900,1793
|
|
20231024,102800,42902851850,33950,33950,33950,33900,2693
|
|
20231024,102700,42811499300,33900,33900,33950,33900,4113
|
|
20231024,102600,42672033350,33900,33850,33950,33850,6604
|
|
20231024,102500,42448244550,33850,34100,34100,33850,18998
|
|
20231024,102400,41803573800,34050,34000,34150,34000,4118
|
|
20231024,102300,41663229000,34000,34100,34100,34000,3543
|
|
20231024,102200,41542615000,34050,34050,34100,34000,5579
|
|
20231024,102100,41352772400,34000,34100,34150,34000,7039
|
|
20231024,102000,41112969100,34100,34050,34150,34050,11449
|
|
20231024,101900,40722505400,34100,34050,34100,34050,3382
|
|
20231024,101800,40607267950,34050,34150,34150,34000,10886
|
|
20231024,101700,40236488800,34100,34100,34150,34100,9212
|
|
20231024,101600,39922281100,34150,34200,34250,34000,32985
|
|
20231024,101500,38797320300,34200,34450,34500,34200,21837
|
|
20231024,101400,38047530850,34450,34450,34550,34450,4503
|
|
20231024,101300,37892198650,34450,34450,34500,34450,3893
|
|
20231024,101200,37758020550,34450,34500,34550,34400,5357
|
|
20231024,101100,37573389750,34500,34400,34500,34400,3368
|
|
20231024,101000,37457384750,34450,34450,34450,34400,4296
|
|
20231024,100900,37309519850,34400,34450,34500,34400,8995
|
|
20231024,100800,36999767800,34500,34550,34600,34450,12465
|
|
20231024,100700,36569232600,34600,34650,34650,34550,6288
|
|
20231024,100600,36351733100,34600,34700,34700,34600,1947
|
|
20231024,100500,36284288350,34700,34650,34700,34650,3077
|
|
20231024,100400,36177620700,34700,34650,34700,34650,2707
|
|
20231024,100300,36083805750,34650,34600,34700,34600,1006
|
|
20231024,100200,36048952850,34700,34550,34700,34500,7845
|
|
20231024,100100,35777592700,34550,34650,34650,34500,10172
|
|
20231024,100000,35425903900,34650,34700,34750,34650,2657
|
|
20231024,095900,35333741150,34750,34700,34750,34650,2991
|
|
20231024,095800,35229912350,34700,34750,34800,34650,10446
|
|
20231024,095700,34867124600,34750,34950,34950,34750,13874
|
|
20231024,095600,34383462950,34950,34900,34950,34850,17247
|
|
20231024,095500,33781360100,34900,34850,34900,34850,4480
|
|
20231024,095400,33625086150,34850,34900,34900,34800,16518
|
|
20231024,095300,33049161050,34900,34700,34900,34700,27390
|
|
20231024,095200,32096257300,34700,34650,34700,34550,5870
|
|
20231024,095100,31892910550,34600,34650,34700,34550,10612
|
|
20231024,095000,31525454350,34600,34550,34700,34550,10288
|
|
20231024,094900,31169319300,34600,34600,34600,34550,2234
|
|
20231024,094800,31092076150,34550,34550,34600,34550,5463
|
|
20231024,094700,30903221250,34600,34500,34600,34450,8239
|
|
20231024,094600,30618811750,34500,34500,34500,34450,2026
|
|
20231024,094500,30548951750,34500,34550,34550,34350,4689
|
|
20231024,094400,30387383200,34550,34350,34550,34300,13408
|
|
20231024,094300,29926257500,34350,34450,34500,34300,16128
|
|
20231024,094200,29371816000,34450,34500,34550,34450,10638
|
|
20231024,094100,29004990200,34500,34450,34500,34450,3713
|
|
20231024,094000,28877006500,34500,34650,34650,34450,9231
|
|
20231024,093900,28557857850,34650,34650,34700,34600,4769
|
|
20231024,093800,28392695050,34600,34600,34700,34600,6651
|
|
20231024,093700,28162364800,34600,34650,34650,34600,2491
|
|
20231024,093600,28076136150,34650,34650,34650,34600,2685
|
|
20231024,093500,27983165500,34650,34750,34750,34600,11131
|
|
20231024,093400,27597053200,34750,34700,34800,34700,8669
|
|
20231024,093300,27295814600,34650,34650,34750,34650,6036
|
|
20231024,093200,27086360400,34650,34500,34700,34450,10125
|
|
20231024,093100,26736453450,34500,34600,34650,34500,12394
|
|
20231024,093000,26308328300,34650,34650,34650,34600,3219
|
|
20231024,092900,26196844550,34600,34800,34800,34600,17582
|
|
20231024,092800,25586649600,34850,34700,34850,34650,11092
|
|
20231024,092700,25201013700,34650,34700,34700,34650,3844
|
|
20231024,092600,25067722100,34650,34650,34700,34600,3085
|
|
20231024,092500,24960866350,34650,34750,34750,34600,9954
|
|
20231024,092400,24615611900,34750,34700,34750,34650,4785
|
|
20231024,092300,24449585150,34700,34700,34700,34650,3815
|
|
20231024,092200,24317334700,34650,34900,34900,34650,13502
|
|
20231024,092100,23847404550,34900,34800,34900,34750,12129
|
|
20231024,092000,23425007450,34800,34550,34800,34500,8866
|
|
20231024,091900,23117555050,34500,34550,34600,34350,32085
|
|
20231024,091800,22011448450,34550,34650,34650,34550,13777
|
|
20231024,091700,21535180200,34650,34800,34800,34600,13226
|
|
20231024,091600,21076314250,34800,34800,34850,34750,11776
|
|
20231024,091500,20666548850,34800,34700,34900,34700,15031
|
|
20231024,091400,20143021800,34700,34800,34800,34600,24161
|
|
20231024,091300,19305103700,34800,34850,34900,34750,19724
|
|
20231024,091200,18618033550,34900,35050,35100,34900,32557
|
|
20231024,091100,17478265350,35050,34850,35050,34800,33836
|
|
20231024,091000,16295132750,34850,34900,34950,34750,20257
|
|
20231024,090900,15588908150,34950,34850,35000,34800,32771
|
|
20231024,090800,14443998050,34850,34650,34850,34650,14084
|
|
20231024,090700,13954579200,34650,34750,34750,34500,31488
|
|
20231024,090600,12864848900,34700,34950,35000,34650,45673
|
|
20231024,090500,11273053450,35000,34750,35050,34700,93610
|
|
20231024,090400,8005523400,34700,34400,34750,34400,37153
|
|
20231024,090300,6719652650,34400,34550,34600,34300,34284
|
|
20231024,090200,5538009250,34600,34550,34700,34500,44850
|
|
20231024,090100,3986299500,34550,34550,34550,34250,30212
|
|
20231024,090000,2946179350,34550,34150,34600,34100,85589
|