738 lines
41 KiB
CSV
738 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,211500,123520914110,19330,19330,19330,19330,36232
|
|
20241022,211400,123520914110,19330,19330,19330,19330,0
|
|
20241022,211300,123520914110,19330,19330,19330,19330,0
|
|
20241022,211200,123520914110,19330,19330,19330,19330,0
|
|
20241022,211100,123520914110,19330,19330,19330,19330,0
|
|
20241022,211000,123520914110,19330,19330,19330,19330,0
|
|
20241022,210900,123520914110,19330,19330,19330,19330,0
|
|
20241022,210800,123520914110,19330,19330,19330,19330,0
|
|
20241022,210700,123520914110,19330,19330,19330,19330,0
|
|
20241022,210600,123520914110,19330,19330,19330,19330,0
|
|
20241022,210500,123520914110,19330,19330,19330,19330,0
|
|
20241022,210400,123520914110,19330,19330,19330,19330,0
|
|
20241022,210300,123520914110,19330,19330,19330,19330,0
|
|
20241022,210200,123520914110,19330,19330,19330,19330,0
|
|
20241022,210100,123520914110,19330,19330,19330,19330,0
|
|
20241022,210000,123520914110,19330,19330,19330,19330,0
|
|
20241022,205900,123520914110,19330,19330,19330,19330,0
|
|
20241022,205800,123520914110,19330,19330,19330,19330,0
|
|
20241022,205700,123520914110,19330,19330,19330,19330,0
|
|
20241022,205600,123520914110,19330,19330,19330,19330,0
|
|
20241022,205500,123520914110,19330,19330,19330,19330,0
|
|
20241022,205400,123520914110,19330,19330,19330,19330,0
|
|
20241022,205300,123520914110,19330,19330,19330,19330,0
|
|
20241022,205200,123520914110,19330,19330,19330,19330,0
|
|
20241022,205100,123520914110,19330,19330,19330,19330,0
|
|
20241022,205000,123520914110,19330,19330,19330,19330,0
|
|
20241022,204900,123520914110,19330,19330,19330,19330,0
|
|
20241022,204800,123520914110,19330,19330,19330,19330,0
|
|
20241022,204700,123520914110,19330,19330,19330,19330,0
|
|
20241022,204600,123520914110,19330,19330,19330,19330,0
|
|
20241022,204500,123520914110,19330,19330,19330,19330,36232
|
|
20241022,204400,123520914110,19330,19330,19330,19330,0
|
|
20241022,204300,123520914110,19330,19330,19330,19330,0
|
|
20241022,204200,123520914110,19330,19330,19330,19330,0
|
|
20241022,204100,123520914110,19330,19330,19330,19330,0
|
|
20241022,204000,123520914110,19330,19330,19330,19330,0
|
|
20241022,203900,123520914110,19330,19330,19330,19330,0
|
|
20241022,203800,123520914110,19330,19330,19330,19330,0
|
|
20241022,203700,123520914110,19330,19330,19330,19330,0
|
|
20241022,203600,123520914110,19330,19330,19330,19330,0
|
|
20241022,203500,123520914110,19330,19330,19330,19330,0
|
|
20241022,203400,123520914110,19330,19330,19330,19330,0
|
|
20241022,203300,123520914110,19330,19330,19330,19330,0
|
|
20241022,203200,123520914110,19330,19330,19330,19330,0
|
|
20241022,203100,123520914110,19330,19330,19330,19330,0
|
|
20241022,203000,123520914110,19330,19330,19330,19330,0
|
|
20241022,202900,123520914110,19330,19330,19330,19330,0
|
|
20241022,202800,123520914110,19330,19330,19330,19330,0
|
|
20241022,202700,123520914110,19330,19330,19330,19330,0
|
|
20241022,202600,123520914110,19330,19330,19330,19330,0
|
|
20241022,202500,123520914110,19330,19330,19330,19330,0
|
|
20241022,202400,123520914110,19330,19330,19330,19330,0
|
|
20241022,202300,123520914110,19330,19330,19330,19330,0
|
|
20241022,202200,123520914110,19330,19330,19330,19330,0
|
|
20241022,202100,123520914110,19330,19330,19330,19330,0
|
|
20241022,202000,123520914110,19330,19330,19330,19330,0
|
|
20241022,201900,123520914110,19330,19330,19330,19330,0
|
|
20241022,201800,123520914110,19330,19330,19330,19330,0
|
|
20241022,201700,123520914110,19330,19330,19330,19330,0
|
|
20241022,201600,123520914110,19330,19330,19330,19330,0
|
|
20241022,201500,123520914110,19330,19330,19330,19330,36232
|
|
20241022,201400,123520914110,19330,19330,19330,19330,0
|
|
20241022,201300,123520914110,19330,19330,19330,19330,0
|
|
20241022,201200,123520914110,19330,19330,19330,19330,0
|
|
20241022,201100,123520914110,19330,19330,19330,19330,0
|
|
20241022,201000,123520914110,19330,19330,19330,19330,0
|
|
20241022,200900,123520914110,19330,19330,19330,19330,0
|
|
20241022,200800,123520914110,19330,19330,19330,19330,0
|
|
20241022,200700,123520914110,19330,19330,19330,19330,0
|
|
20241022,200600,123520914110,19330,19330,19330,19330,0
|
|
20241022,200500,123520914110,19330,19330,19330,19330,0
|
|
20241022,200400,123520914110,19330,19330,19330,19330,0
|
|
20241022,200300,123520914110,19330,19330,19330,19330,0
|
|
20241022,200200,123520914110,19330,19330,19330,19330,0
|
|
20241022,200100,123520914110,19330,19330,19330,19330,0
|
|
20241022,200000,123520914110,19330,19330,19330,19330,0
|
|
20241022,195900,123520914110,19330,19330,19330,19330,0
|
|
20241022,195800,123520914110,19330,19330,19330,19330,0
|
|
20241022,195700,123520914110,19330,19330,19330,19330,0
|
|
20241022,195600,123520914110,19330,19330,19330,19330,0
|
|
20241022,195500,123520914110,19330,19330,19330,19330,0
|
|
20241022,195400,123520914110,19330,19330,19330,19330,0
|
|
20241022,195300,123520914110,19330,19330,19330,19330,0
|
|
20241022,195200,123520914110,19330,19330,19330,19330,0
|
|
20241022,195100,123520914110,19330,19330,19330,19330,0
|
|
20241022,195000,123520914110,19330,19330,19330,19330,0
|
|
20241022,194900,123520914110,19330,19330,19330,19330,0
|
|
20241022,194800,123520914110,19330,19330,19330,19330,0
|
|
20241022,194700,123520914110,19330,19330,19330,19330,0
|
|
20241022,194600,123520914110,19330,19330,19330,19330,0
|
|
20241022,194500,123520914110,19330,19330,19330,19330,36232
|
|
20241022,194400,123520914110,19330,19330,19330,19330,0
|
|
20241022,194300,123520914110,19330,19330,19330,19330,0
|
|
20241022,194200,123520914110,19330,19330,19330,19330,0
|
|
20241022,194100,123520914110,19330,19330,19330,19330,0
|
|
20241022,194000,123520914110,19330,19330,19330,19330,0
|
|
20241022,193900,123520914110,19330,19330,19330,19330,0
|
|
20241022,193800,123520914110,19330,19330,19330,19330,0
|
|
20241022,193700,123520914110,19330,19330,19330,19330,0
|
|
20241022,193600,123520914110,19330,19330,19330,19330,0
|
|
20241022,193500,123520914110,19330,19330,19330,19330,0
|
|
20241022,193400,123520914110,19330,19330,19330,19330,0
|
|
20241022,193300,123520914110,19330,19330,19330,19330,0
|
|
20241022,193200,123520914110,19330,19330,19330,19330,0
|
|
20241022,193100,123520914110,19330,19330,19330,19330,0
|
|
20241022,193000,123520914110,19330,19330,19330,19330,0
|
|
20241022,192900,123520914110,19330,19330,19330,19330,0
|
|
20241022,192800,123520914110,19330,19330,19330,19330,0
|
|
20241022,192700,123520914110,19330,19330,19330,19330,0
|
|
20241022,192600,123520914110,19330,19330,19330,19330,0
|
|
20241022,192500,123520914110,19330,19330,19330,19330,0
|
|
20241022,192400,123520914110,19330,19330,19330,19330,0
|
|
20241022,192300,123520914110,19330,19330,19330,19330,0
|
|
20241022,192200,123520914110,19330,19330,19330,19330,0
|
|
20241022,192100,123520914110,19330,19330,19330,19330,0
|
|
20241022,192000,123520914110,19330,19330,19330,19330,0
|
|
20241022,191900,123520914110,19330,19330,19330,19330,0
|
|
20241022,191800,123520914110,19330,19330,19330,19330,0
|
|
20241022,191700,123520914110,19330,19330,19330,19330,0
|
|
20241022,191600,123520914110,19330,19330,19330,19330,0
|
|
20241022,191500,123520914110,19330,19330,19330,19330,36232
|
|
20241022,191400,123520914110,19330,19330,19330,19330,0
|
|
20241022,191300,123520914110,19330,19330,19330,19330,0
|
|
20241022,191200,123520914110,19330,19330,19330,19330,0
|
|
20241022,191100,123520914110,19330,19330,19330,19330,0
|
|
20241022,191000,123520914110,19330,19330,19330,19330,0
|
|
20241022,190900,123520914110,19330,19330,19330,19330,0
|
|
20241022,190800,123520914110,19330,19330,19330,19330,0
|
|
20241022,190700,123520914110,19330,19330,19330,19330,0
|
|
20241022,190600,123520914110,19330,19330,19330,19330,0
|
|
20241022,190500,123520914110,19330,19330,19330,19330,0
|
|
20241022,190400,123520914110,19330,19330,19330,19330,0
|
|
20241022,190300,123520914110,19330,19330,19330,19330,0
|
|
20241022,190200,123520914110,19330,19330,19330,19330,0
|
|
20241022,190100,123520914110,19330,19330,19330,19330,0
|
|
20241022,190000,123520914110,19330,19330,19330,19330,0
|
|
20241022,185900,123520914110,19330,19330,19330,19330,0
|
|
20241022,185800,123520914110,19330,19330,19330,19330,0
|
|
20241022,185700,123520914110,19330,19330,19330,19330,0
|
|
20241022,185600,123520914110,19330,19330,19330,19330,0
|
|
20241022,185500,123520914110,19330,19330,19330,19330,0
|
|
20241022,185400,123520914110,19330,19330,19330,19330,0
|
|
20241022,185300,123520914110,19330,19330,19330,19330,0
|
|
20241022,185200,123520914110,19330,19330,19330,19330,0
|
|
20241022,185100,123520914110,19330,19330,19330,19330,0
|
|
20241022,185000,123520914110,19330,19330,19330,19330,0
|
|
20241022,184900,123520914110,19330,19330,19330,19330,0
|
|
20241022,184800,123520914110,19330,19330,19330,19330,0
|
|
20241022,184700,123520914110,19330,19330,19330,19330,0
|
|
20241022,184600,123520914110,19330,19330,19330,19330,0
|
|
20241022,184500,123520914110,19330,19330,19330,19330,36232
|
|
20241022,184400,123520914110,19330,19330,19330,19330,0
|
|
20241022,184300,123520914110,19330,19330,19330,19330,0
|
|
20241022,184200,123520914110,19330,19330,19330,19330,0
|
|
20241022,184100,123520914110,19330,19330,19330,19330,0
|
|
20241022,184000,123520914110,19330,19330,19330,19330,0
|
|
20241022,183900,123520914110,19330,19330,19330,19330,0
|
|
20241022,183800,123520914110,19330,19330,19330,19330,0
|
|
20241022,183700,123520914110,19330,19330,19330,19330,0
|
|
20241022,183600,123520914110,19330,19330,19330,19330,0
|
|
20241022,183500,123520914110,19330,19330,19330,19330,0
|
|
20241022,183400,123520914110,19330,19330,19330,19330,0
|
|
20241022,183300,123520914110,19330,19330,19330,19330,0
|
|
20241022,183200,123520914110,19330,19330,19330,19330,0
|
|
20241022,183100,123520914110,19330,19330,19330,19330,0
|
|
20241022,183000,123520914110,19330,19330,19330,19330,0
|
|
20241022,182900,123520914110,19330,19330,19330,19330,0
|
|
20241022,182800,123520914110,19330,19330,19330,19330,0
|
|
20241022,182700,123520914110,19330,19330,19330,19330,0
|
|
20241022,182600,123520914110,19330,19330,19330,19330,0
|
|
20241022,182500,123520914110,19330,19330,19330,19330,0
|
|
20241022,182400,123520914110,19330,19330,19330,19330,0
|
|
20241022,182300,123520914110,19330,19330,19330,19330,0
|
|
20241022,182200,123520914110,19330,19330,19330,19330,0
|
|
20241022,182100,123520914110,19330,19330,19330,19330,0
|
|
20241022,182000,123520914110,19330,19330,19330,19330,0
|
|
20241022,181900,123520914110,19330,19330,19330,19330,0
|
|
20241022,181800,123520914110,19330,19330,19330,19330,0
|
|
20241022,181700,123520914110,19330,19330,19330,19330,0
|
|
20241022,181600,123520914110,19330,19330,19330,19330,0
|
|
20241022,181500,123520914110,19330,19330,19330,19330,36232
|
|
20241022,181400,123520914110,19330,19330,19330,19330,0
|
|
20241022,181300,123520914110,19330,19330,19330,19330,0
|
|
20241022,181200,123520914110,19330,19330,19330,19330,0
|
|
20241022,181100,123520914110,19330,19330,19330,19330,0
|
|
20241022,181000,123520914110,19330,19330,19330,19330,0
|
|
20241022,180900,123520914110,19330,19330,19330,19330,0
|
|
20241022,180800,123520914110,19330,19330,19330,19330,0
|
|
20241022,180700,123520914110,19330,19330,19330,19330,0
|
|
20241022,180600,123520914110,19330,19330,19330,19330,0
|
|
20241022,180500,123520914110,19330,19330,19330,19330,0
|
|
20241022,180400,123520914110,19330,19330,19330,19330,0
|
|
20241022,180300,123520914110,19330,19330,19330,19330,0
|
|
20241022,180200,123520914110,19330,19330,19330,19330,0
|
|
20241022,180100,123520914110,19330,19330,19330,19330,0
|
|
20241022,180000,123520914110,19330,19330,19330,19330,0
|
|
20241022,175900,123520914110,19330,19330,19330,19330,0
|
|
20241022,175800,123520914110,19330,19330,19330,19330,0
|
|
20241022,175700,123520914110,19330,19330,19330,19330,0
|
|
20241022,175600,123520914110,19330,19330,19330,19330,0
|
|
20241022,175500,123520914110,19330,19330,19330,19330,0
|
|
20241022,175400,123520914110,19330,19330,19330,19330,0
|
|
20241022,175300,123520914110,19330,19330,19330,19330,0
|
|
20241022,175200,123520914110,19330,19330,19330,19330,0
|
|
20241022,175100,123520914110,19330,19330,19330,19330,0
|
|
20241022,175000,123520914110,19330,19330,19330,19330,0
|
|
20241022,174900,123520914110,19330,19330,19330,19330,0
|
|
20241022,174800,123520914110,19330,19330,19330,19330,0
|
|
20241022,174700,123520914110,19330,19330,19330,19330,0
|
|
20241022,174600,123520914110,19330,19330,19330,19330,0
|
|
20241022,174500,123520914110,19330,19330,19330,19330,36232
|
|
20241022,174400,123520914110,19330,19330,19330,19330,0
|
|
20241022,174300,123520914110,19330,19330,19330,19330,0
|
|
20241022,174200,123520914110,19330,19330,19330,19330,0
|
|
20241022,174100,123520914110,19330,19330,19330,19330,0
|
|
20241022,174000,123520914110,19330,19330,19330,19330,0
|
|
20241022,173900,123520914110,19330,19330,19330,19330,0
|
|
20241022,173800,123520914110,19330,19330,19330,19330,0
|
|
20241022,173700,123520914110,19330,19330,19330,19330,0
|
|
20241022,173600,123520914110,19330,19330,19330,19330,0
|
|
20241022,173500,123520914110,19330,19330,19330,19330,0
|
|
20241022,173400,123520914110,19330,19330,19330,19330,0
|
|
20241022,173300,123520914110,19330,19330,19330,19330,0
|
|
20241022,173200,123520914110,19330,19330,19330,19330,0
|
|
20241022,173100,123520914110,19330,19330,19330,19330,0
|
|
20241022,173000,123520914110,19330,19330,19330,19330,0
|
|
20241022,172900,123520914110,19330,19330,19330,19330,0
|
|
20241022,172800,123520914110,19330,19330,19330,19330,0
|
|
20241022,172700,123520914110,19330,19330,19330,19330,0
|
|
20241022,172600,123520914110,19330,19330,19330,19330,0
|
|
20241022,172500,123520914110,19330,19330,19330,19330,0
|
|
20241022,172400,123520914110,19330,19330,19330,19330,0
|
|
20241022,172300,123520914110,19330,19330,19330,19330,0
|
|
20241022,172200,123520914110,19330,19330,19330,19330,0
|
|
20241022,172100,123520914110,19330,19330,19330,19330,0
|
|
20241022,172000,123520914110,19330,19330,19330,19330,0
|
|
20241022,171900,123520914110,19330,19330,19330,19330,0
|
|
20241022,171800,123520914110,19330,19330,19330,19330,0
|
|
20241022,171700,123520914110,19330,19330,19330,19330,0
|
|
20241022,171600,123520914110,19330,19330,19330,19330,0
|
|
20241022,171500,123520914110,19330,19330,19330,19330,36232
|
|
20241022,171400,123520914110,19330,19330,19330,19330,0
|
|
20241022,171300,123520914110,19330,19330,19330,19330,0
|
|
20241022,171200,123520914110,19330,19330,19330,19330,0
|
|
20241022,171100,123520914110,19330,19330,19330,19330,0
|
|
20241022,171000,123520914110,19330,19330,19330,19330,0
|
|
20241022,170900,123520914110,19330,19330,19330,19330,0
|
|
20241022,170800,123520914110,19330,19330,19330,19330,0
|
|
20241022,170700,123520914110,19330,19330,19330,19330,0
|
|
20241022,170600,123520914110,19330,19330,19330,19330,0
|
|
20241022,170500,123520914110,19330,19330,19330,19330,0
|
|
20241022,170400,123520914110,19330,19330,19330,19330,0
|
|
20241022,170300,123520914110,19330,19330,19330,19330,0
|
|
20241022,170200,123520914110,19330,19330,19330,19330,0
|
|
20241022,170100,123520914110,19330,19330,19330,19330,0
|
|
20241022,170000,123520914110,19330,19330,19330,19330,0
|
|
20241022,165900,123520914110,19330,19330,19330,19330,0
|
|
20241022,165800,123520914110,19330,19330,19330,19330,0
|
|
20241022,165700,123520914110,19330,19330,19330,19330,0
|
|
20241022,165600,123520914110,19330,19330,19330,19330,0
|
|
20241022,165500,123520914110,19330,19330,19330,19330,0
|
|
20241022,165400,123520914110,19330,19330,19330,19330,0
|
|
20241022,165300,123520914110,19330,19330,19330,19330,0
|
|
20241022,165200,123520914110,19330,19330,19330,19330,0
|
|
20241022,165100,123520914110,19330,19330,19330,19330,0
|
|
20241022,165000,123520914110,19330,19330,19330,19330,0
|
|
20241022,164900,123520914110,19330,19330,19330,19330,0
|
|
20241022,164800,123520914110,19330,19330,19330,19330,0
|
|
20241022,164700,123520914110,19330,19330,19330,19330,0
|
|
20241022,164600,123520914110,19330,19330,19330,19330,0
|
|
20241022,164500,123520914110,19330,19330,19330,19330,36232
|
|
20241022,164400,123520914110,19330,19330,19330,19330,0
|
|
20241022,164300,123520914110,19330,19330,19330,19330,0
|
|
20241022,164200,123520914110,19330,19330,19330,19330,0
|
|
20241022,164100,123520914110,19330,19330,19330,19330,0
|
|
20241022,164000,123520914110,19330,19330,19330,19330,0
|
|
20241022,163900,123520914110,19330,19330,19330,19330,0
|
|
20241022,163800,123520914110,19330,19330,19330,19330,0
|
|
20241022,163700,123520914110,19330,19330,19330,19330,0
|
|
20241022,163600,123520914110,19330,19330,19330,19330,0
|
|
20241022,163500,123520914110,19330,19330,19330,19330,0
|
|
20241022,163400,123520914110,19330,19330,19330,19330,0
|
|
20241022,163300,123520914110,19330,19330,19330,19330,0
|
|
20241022,163200,123520914110,19330,19330,19330,19330,0
|
|
20241022,163100,123520914110,19330,19330,19330,19330,0
|
|
20241022,163000,123520914110,19330,19330,19330,19330,0
|
|
20241022,162900,123520914110,19330,19330,19330,19330,0
|
|
20241022,162800,123520914110,19330,19330,19330,19330,0
|
|
20241022,162700,123520914110,19330,19330,19330,19330,0
|
|
20241022,162600,123520914110,19330,19330,19330,19330,0
|
|
20241022,162500,123520914110,19330,19330,19330,19330,0
|
|
20241022,162400,123520914110,19330,19330,19330,19330,0
|
|
20241022,162300,123520914110,19330,19330,19330,19330,0
|
|
20241022,162200,123520914110,19330,19330,19330,19330,0
|
|
20241022,162100,123520914110,19330,19330,19330,19330,0
|
|
20241022,162000,123520914110,19330,19330,19330,19330,0
|
|
20241022,161900,123520914110,19330,19330,19330,19330,0
|
|
20241022,161800,123520914110,19330,19330,19330,19330,0
|
|
20241022,161700,123520914110,19330,19330,19330,19330,0
|
|
20241022,161600,123520914110,19330,19330,19330,19330,0
|
|
20241022,161500,123520914110,19330,19330,19330,19330,36232
|
|
20241022,161400,123520914110,19330,19330,19330,19330,0
|
|
20241022,161300,123520914110,19330,19330,19330,19330,0
|
|
20241022,161200,123520914110,19330,19330,19330,19330,0
|
|
20241022,161100,123520914110,19330,19330,19330,19330,0
|
|
20241022,161000,123520914110,19330,19330,19330,19330,0
|
|
20241022,160900,123520914110,19330,19330,19330,19330,0
|
|
20241022,160800,123520914110,19330,19330,19330,19330,0
|
|
20241022,160700,123520914110,19330,19330,19330,19330,0
|
|
20241022,160600,123520914110,19330,19330,19330,19330,0
|
|
20241022,160500,123520914110,19330,19330,19330,19330,0
|
|
20241022,160400,123520914110,19330,19330,19330,19330,0
|
|
20241022,160300,123520914110,19330,19330,19330,19330,0
|
|
20241022,160200,123520914110,19330,19330,19330,19330,0
|
|
20241022,160100,123520914110,19330,19330,19330,19330,0
|
|
20241022,160000,123520914110,19330,19330,19330,19330,0
|
|
20241022,155900,123520914110,19330,19330,19330,19330,0
|
|
20241022,155800,123520914110,19330,19330,19330,19330,0
|
|
20241022,155700,123520914110,19330,19330,19330,19330,0
|
|
20241022,155600,123520914110,19330,19330,19330,19330,0
|
|
20241022,155500,123520914110,19330,19330,19330,19330,0
|
|
20241022,155400,123520914110,19330,19330,19330,19330,0
|
|
20241022,155300,123520914110,19330,19330,19330,19330,0
|
|
20241022,155200,123520914110,19330,19330,19330,19330,0
|
|
20241022,155100,123520914110,19330,19330,19330,19330,0
|
|
20241022,155000,123520914110,19330,19330,19330,19330,0
|
|
20241022,154900,123520914110,19330,19330,19330,19330,0
|
|
20241022,154800,123520914110,19330,19330,19330,19330,0
|
|
20241022,154700,123520914110,19330,19330,19330,19330,0
|
|
20241022,154600,123520914110,19330,19330,19330,19330,0
|
|
20241022,154500,123520914110,19330,19330,19330,19330,36232
|
|
20241022,154400,123520914110,19330,19330,19330,19330,0
|
|
20241022,154300,123520914110,19330,19330,19330,19330,0
|
|
20241022,154200,123520914110,19330,19330,19330,19330,0
|
|
20241022,154100,123520914110,19330,19330,19330,19330,0
|
|
20241022,154000,123520914110,19330,19330,19330,19330,0
|
|
20241022,153900,123520914110,19330,19330,19330,19330,0
|
|
20241022,153800,123520914110,19330,19330,19330,19330,0
|
|
20241022,153700,123520914110,19330,19330,19330,19330,0
|
|
20241022,153600,123520914110,19330,19330,19330,19330,0
|
|
20241022,153500,123520914110,19330,19330,19330,19330,0
|
|
20241022,153400,123520914110,19330,19330,19330,19330,0
|
|
20241022,153300,123520914110,19330,19330,19330,19330,0
|
|
20241022,153200,123520914110,19330,19330,19330,19330,0
|
|
20241022,153100,123520914110,19330,19330,19330,19330,0
|
|
20241022,153000,123520914110,19330,19330,19330,19330,36232
|
|
20241022,152900,122820549550,19350,19350,19350,19350,0
|
|
20241022,152800,122820549550,19350,19350,19350,19350,0
|
|
20241022,152700,122820549550,19350,19350,19350,19350,0
|
|
20241022,152600,122820549550,19350,19350,19350,19350,0
|
|
20241022,152500,122820549550,19350,19350,19350,19350,0
|
|
20241022,152400,122820549550,19350,19350,19350,19350,0
|
|
20241022,152300,122820549550,19350,19350,19350,19350,0
|
|
20241022,152200,122820549550,19350,19350,19350,19350,0
|
|
20241022,152100,122820549550,19350,19350,19350,19350,0
|
|
20241022,152000,122820549550,19350,19350,19350,19350,0
|
|
20241022,151900,122820549550,19350,19250,19390,19240,19078
|
|
20241022,151800,122452556310,19250,19260,19270,19250,9184
|
|
20241022,151700,122275717860,19260,19250,19270,19230,9476
|
|
20241022,151600,122093336710,19220,19290,19310,19200,27416
|
|
20241022,151500,121565706830,19280,19390,19390,19280,16621
|
|
20241022,151400,121244413470,19360,19390,19400,19360,4821
|
|
20241022,151300,121150988050,19400,19390,19450,19380,9047
|
|
20241022,151200,120975426980,19390,19450,19480,19380,7286
|
|
20241022,151100,120833944430,19450,19460,19520,19390,7266
|
|
20241022,151000,120692710140,19460,19490,19520,19430,9819
|
|
20241022,150900,120501620420,19490,19520,19530,19470,3632
|
|
20241022,150800,120430808240,19500,19600,19610,19500,4409
|
|
20241022,150700,120344590400,19600,19620,19620,19550,2106
|
|
20241022,150600,120303355730,19610,19620,19630,19590,2017
|
|
20241022,150500,120263800510,19620,19590,19630,19580,6567
|
|
20241022,150400,120135085690,19590,19670,19680,19580,13318
|
|
20241022,150300,119873710020,19670,19590,19730,19580,21743
|
|
20241022,150200,119446988720,19590,19560,19600,19520,5488
|
|
20241022,150100,119339701400,19550,19460,19570,19440,22687
|
|
20241022,150000,118897166680,19470,19460,19490,19430,4196
|
|
20241022,145900,118815477030,19460,19440,19460,19410,5450
|
|
20241022,145800,118709522810,19440,19400,19440,19370,2858
|
|
20241022,145700,118654118670,19390,19450,19460,19390,5519
|
|
20241022,145600,118546870270,19450,19420,19460,19420,5582
|
|
20241022,145500,118438344510,19400,19380,19420,19370,19891
|
|
20241022,145400,118052651270,19370,19450,19450,19370,9070
|
|
20241022,145300,117876696220,19440,19420,19460,19400,5795
|
|
20241022,145200,117764073200,19450,19400,19450,19380,15655
|
|
20241022,145100,117460354830,19380,19460,19460,19370,10988
|
|
20241022,145000,117247160980,19470,19460,19490,19380,14602
|
|
20241022,144900,116963675750,19500,19540,19540,19420,17350
|
|
20241022,144800,116625854850,19510,19500,19570,19470,10590
|
|
20241022,144700,116419237010,19480,19590,19600,19450,14817
|
|
20241022,144600,116129968510,19600,19510,19640,19510,8245
|
|
20241022,144500,115968515140,19510,19470,19520,19410,19663
|
|
20241022,144400,115585916530,19450,19790,19790,19450,43529
|
|
20241022,144300,114731780470,19790,19830,19840,19790,10373
|
|
20241022,144200,114526198420,19830,19870,19890,19830,6499
|
|
20241022,144100,114397295720,19860,19880,19890,19820,7963
|
|
20241022,144000,114239267300,19870,19880,19900,19860,2014
|
|
20241022,143900,114199254560,19870,19870,19900,19860,4671
|
|
20241022,143800,114106409070,19870,19870,19900,19870,2074
|
|
20241022,143700,114065173800,19870,19890,19910,19860,3155
|
|
20241022,143600,114002465200,19890,19840,19920,19840,4241
|
|
20241022,143500,113918159550,19830,19760,19870,19750,11476
|
|
20241022,143400,113690990510,19750,19870,19900,19750,20765
|
|
20241022,143300,113279581910,19870,20150,20150,19850,30632
|
|
20241022,143200,112667552330,20150,20150,20200,20150,1585
|
|
20241022,143100,112635609480,20150,20150,20200,20100,2215
|
|
20241022,143000,112591037880,20150,20200,20200,20150,1291
|
|
20241022,142900,112565001980,20200,20150,20200,20150,560
|
|
20241022,142800,112553705530,20150,20200,20200,20150,857
|
|
20241022,142700,112536404230,20200,20200,20250,20200,1482
|
|
20241022,142600,112506464180,20250,20150,20250,20150,982
|
|
20241022,142500,112486628680,20150,20150,20200,20100,6051
|
|
20241022,142400,112364772930,20150,20250,20250,20150,1505
|
|
20241022,142300,112334369330,20300,20200,20300,20200,1665
|
|
20241022,142200,112300638180,20200,20250,20250,20200,2040
|
|
20241022,142100,112259409780,20250,20250,20250,20200,1324
|
|
20241022,142000,112232628080,20250,20250,20350,20150,1829
|
|
20241022,141900,112195581630,20350,20500,20500,20250,8570
|
|
20241022,141800,112020936630,20500,20350,20500,20350,12825
|
|
20241022,141700,111758678480,20350,20300,20400,20300,8234
|
|
20241022,141600,111591236880,20250,20150,20350,20100,12711
|
|
20241022,141500,111333998730,20100,20050,20150,20050,5376
|
|
20241022,141400,111225983430,20050,20050,20050,20000,4551
|
|
20241022,141300,111134793130,20050,20050,20050,20000,501
|
|
20241022,141200,111124771780,20050,20000,20050,19990,4739
|
|
20241022,141100,111029989390,20000,20000,20050,20000,4111
|
|
20241022,141000,110947768590,19990,20000,20050,19990,3511
|
|
20241022,140900,110877549930,20000,20000,20050,20000,1502
|
|
20241022,140800,110847503230,20000,20000,20050,19990,2420
|
|
20241022,140700,110799093710,20000,20000,20050,20000,7993
|
|
20241022,140600,110639050160,20000,19970,20050,19910,6611
|
|
20241022,140500,110507104370,19970,19920,19980,19880,7497
|
|
20241022,140400,110357706420,19910,19970,19980,19800,27584
|
|
20241022,140300,109809009540,19970,19990,20050,19970,8758
|
|
20241022,140200,109633835700,19980,20250,20250,19950,69451
|
|
20241022,140100,108241128300,20250,20250,20300,20250,915
|
|
20241022,140000,108222599500,20200,20300,20300,20200,867
|
|
20241022,135900,108205045950,20200,20300,20300,20200,4797
|
|
20241022,135800,108107902650,20300,20250,20350,20250,1057
|
|
20241022,135700,108086480850,20300,20350,20350,20300,712
|
|
20241022,135600,108072024500,20350,20350,20350,20300,1214
|
|
20241022,135500,108047365850,20350,20250,20350,20250,2203
|
|
20241022,135400,108002652100,20300,20300,20300,20250,1270
|
|
20241022,135300,107976887500,20300,20250,20300,20200,2321
|
|
20241022,135200,107929853000,20250,20250,20300,20250,1394
|
|
20241022,135100,107901618500,20250,20250,20300,20200,3633
|
|
20241022,135000,107828058600,20300,20300,20350,20250,3265
|
|
20241022,134900,107761814450,20300,20350,20350,20300,2967
|
|
20241022,134800,107701536350,20350,20450,20450,20300,4598
|
|
20241022,134700,107607779000,20450,20500,20500,20400,4006
|
|
20241022,134600,107525845550,20500,20500,20500,20450,2602
|
|
20241022,134500,107472511650,20500,20450,20500,20450,1422
|
|
20241022,134400,107443385250,20450,20450,20500,20450,1694
|
|
20241022,134300,107408719800,20450,20400,20450,20400,1668
|
|
20241022,134200,107374613800,20350,20400,20400,20350,1590
|
|
20241022,134100,107342183250,20350,20450,20500,20350,5417
|
|
20241022,134000,107231482250,20450,20350,20450,20350,3361
|
|
20241022,133900,107162915850,20350,20300,20350,20250,4506
|
|
20241022,133800,107071397800,20300,20300,20300,20250,725
|
|
20241022,133700,107056681500,20300,20300,20300,20250,1634
|
|
20241022,133600,107023522850,20250,20300,20300,20250,1092
|
|
20241022,133500,107001396350,20300,20250,20300,20250,991
|
|
20241022,133400,106981326100,20250,20250,20300,20250,1742
|
|
20241022,133300,106946050300,20300,20300,20300,20200,4796
|
|
20241022,133200,106848932100,20300,20300,20350,20250,1484
|
|
20241022,133100,106818804000,20300,20350,20350,20250,2127
|
|
20241022,133000,106775626150,20350,20300,20350,20250,1283
|
|
20241022,132900,106749574350,20300,20300,20350,20250,2139
|
|
20241022,132800,106706157650,20300,20200,20300,20150,6153
|
|
20241022,132700,106581807700,20200,20250,20250,20150,9169
|
|
20241022,132600,106396654550,20300,20250,20300,20200,6568
|
|
20241022,132500,106263753100,20300,20300,20350,20250,3012
|
|
20241022,132400,106202714350,20300,20300,20350,20300,1178
|
|
20241022,132300,106178790600,20350,20400,20450,20300,4188
|
|
20241022,132200,106093527600,20350,20400,20400,20350,779
|
|
20241022,132100,106077673900,20350,20400,20450,20350,1446
|
|
20241022,132000,106048176400,20400,20350,20450,20300,3743
|
|
20241022,131900,105971919100,20350,20300,20350,20200,23390
|
|
20241022,131800,105498920850,20350,20400,20400,20350,2556
|
|
20241022,131700,105446892750,20400,20350,20450,20350,3841
|
|
20241022,131600,105368649800,20400,20300,20400,20300,5300
|
|
20241022,131500,105260827250,20350,20300,20350,20250,7970
|
|
20241022,131400,105099055300,20300,20550,20600,20150,21047
|
|
20241022,131300,104670969450,20550,20600,20600,20550,3071
|
|
20241022,131200,104607715300,20600,20550,20600,20550,1845
|
|
20241022,131100,104569715650,20600,20650,20650,20550,2984
|
|
20241022,131000,104508227550,20650,20600,20700,20600,4224
|
|
20241022,130900,104421011800,20650,20600,20650,20600,2691
|
|
20241022,130800,104365485950,20600,20600,20650,20550,4245
|
|
20241022,130700,104278104050,20600,20450,20650,20450,5420
|
|
20241022,130600,104166544700,20450,20450,20450,20350,3162
|
|
20241022,130500,104102008850,20450,20450,20500,20400,2917
|
|
20241022,130400,104042365000,20450,20400,20450,20350,3014
|
|
20241022,130300,103980895850,20400,20450,20450,20350,2490
|
|
20241022,130200,103930087150,20450,20400,20450,20350,3639
|
|
20241022,130100,103855807950,20400,20350,20450,20350,3540
|
|
20241022,130000,103783579050,20400,20250,20450,20200,11347
|
|
20241022,125900,103553034450,20250,20400,20400,20200,14479
|
|
20241022,125800,103259242450,20400,20350,20450,20350,5502
|
|
20241022,125700,103147035650,20350,20550,20550,20300,15064
|
|
20241022,125600,102839603150,20550,20500,20550,20450,6686
|
|
20241022,125500,102702474250,20600,20650,20650,20500,8844
|
|
20241022,125400,102520728550,20650,20600,20650,20550,9025
|
|
20241022,125300,102334754800,20550,20550,20650,20500,6273
|
|
20241022,125200,102205592250,20550,20750,20800,20500,27914
|
|
20241022,125100,101630568050,20750,20700,20750,20650,5433
|
|
20241022,125000,101517997950,20650,20700,20750,20650,8089
|
|
20241022,124900,101350753200,20750,20700,20800,20700,8785
|
|
20241022,124800,101168542800,20750,20700,20800,20700,10811
|
|
20241022,124700,100944279950,20650,20650,20650,20650,0
|
|
20241022,124600,100944279950,20650,20700,20750,20650,18202
|
|
20241022,124500,100568193700,20750,20800,20850,20700,16941
|
|
20241022,124400,100216608650,20800,20900,21000,20800,9939
|
|
20241022,124300,100009499700,20900,20950,21000,20900,10040
|
|
20241022,124200,99799293800,20950,21100,21100,20950,6712
|
|
20241022,124100,99658414900,21100,21050,21150,21050,2769
|
|
20241022,124000,99600073750,21050,21100,21100,21050,410
|
|
20241022,123900,99591439650,21050,21050,21100,21000,529
|
|
20241022,123800,99580316150,21000,21050,21100,21000,1199
|
|
20241022,123700,99555103600,21000,21050,21100,21000,3493
|
|
20241022,123600,99481681900,21100,21050,21100,21000,4719
|
|
20241022,123500,99382546500,21050,21050,21100,21050,2236
|
|
20241022,123400,99335475050,21100,21150,21150,21050,2537
|
|
20241022,123300,99281988400,21150,21150,21200,21100,990
|
|
20241022,123200,99261052950,21150,21150,21200,21100,1512
|
|
20241022,123100,99229075750,21150,21200,21250,21150,2647
|
|
20241022,123000,99173012500,21250,21300,21300,21250,1078
|
|
20241022,122900,99150092050,21250,21250,21300,21250,383
|
|
20241022,122800,99141953150,21300,21250,21300,21250,904
|
|
20241022,122700,99122742450,21250,21250,21300,21200,1327
|
|
20241022,122600,99094548600,21250,21250,21300,21200,643
|
|
20241022,122500,99080896250,21300,21250,21350,21200,4669
|
|
20241022,122400,98981593050,21250,21300,21300,21200,1062
|
|
20241022,122300,98959023550,21300,21300,21400,21250,8241
|
|
20241022,122200,98783462050,21250,21250,21300,21200,6419
|
|
20241022,122100,98646917450,21250,21200,21250,21150,2211
|
|
20241022,122000,98600018550,21200,21200,21200,21150,1640
|
|
20241022,121900,98565315250,21200,21100,21200,21050,2292
|
|
20241022,121800,98516893550,21100,21100,21100,21050,892
|
|
20241022,121700,98498085300,21050,21000,21050,21000,1106
|
|
20241022,121600,98474821600,21000,21000,21050,21000,781
|
|
20241022,121500,98458415200,21000,21000,21050,21000,2756
|
|
20241022,121400,98400532500,21000,21000,21050,21000,1644
|
|
20241022,121300,98366004800,21000,21000,21050,21000,605
|
|
20241022,121200,98353298700,21000,21050,21050,21000,477
|
|
20241022,121100,98343268350,21050,21000,21050,20950,2539
|
|
20241022,121000,98289916450,20950,21000,21000,20950,4878
|
|
20241022,120900,98187527850,21000,21050,21100,21000,1896
|
|
20241022,120800,98147625050,21050,21050,21150,21050,2755
|
|
20241022,120700,98089558550,21050,21050,21100,21050,3547
|
|
20241022,120600,98014889550,21050,21150,21150,21050,3354
|
|
20241022,120500,97944112300,21150,21150,21200,21100,1415
|
|
20241022,120400,97914180350,21100,21150,21150,21100,2067
|
|
20241022,120300,97870546000,21150,21150,21150,21100,2359
|
|
20241022,120200,97820654100,21200,21150,21200,21150,522
|
|
20241022,120100,97809589500,21200,21150,21200,21150,760
|
|
20241022,120000,97793511850,21200,21150,21200,21150,628
|
|
20241022,115900,97780218600,21150,21200,21200,21150,1114
|
|
20241022,115800,97756656550,21200,21200,21200,21150,1960
|
|
20241022,115700,97715145400,21200,21150,21200,21100,1498
|
|
20241022,115600,97683446750,21100,21100,21150,21100,935
|
|
20241022,115500,97663679100,21150,21050,21150,21050,2712
|
|
20241022,115400,97606489950,21050,21000,21100,20950,6379
|
|
20241022,115300,97472528200,21000,21100,21150,21000,20344
|
|
20241022,115200,97044115800,21100,21100,21150,21100,2253
|
|
20241022,115100,96996566200,21150,21150,21200,21100,2146
|
|
20241022,115000,96951187450,21150,21150,21200,21100,3300
|
|
20241022,114900,96881425200,21150,21250,21250,21150,4875
|
|
20241022,114800,96778153700,21250,21200,21250,21200,588
|
|
20241022,114700,96765676400,21200,21150,21200,21150,696
|
|
20241022,114600,96750930700,21150,21200,21200,21100,4166
|
|
20241022,114500,96662814200,21200,21200,21200,21150,2192
|
|
20241022,114400,96616415650,21150,21150,21200,21100,3925
|
|
20241022,114300,96533409850,21150,21200,21300,21100,8345
|
|
20241022,114200,96356818950,21250,21300,21300,21150,12919
|
|
20241022,114100,96083094000,21250,21400,21400,21250,7632
|
|
20241022,114000,95920491900,21400,21400,21450,21350,1244
|
|
20241022,113900,95893886700,21400,21350,21400,21350,1379
|
|
20241022,113800,95864406300,21350,21400,21400,21300,4035
|
|
20241022,113700,95778190850,21400,21450,21500,21400,2064
|
|
20241022,113600,95733966400,21500,21450,21550,21450,2307
|
|
20241022,113500,95684367600,21450,21450,21450,21400,2097
|
|
20241022,113400,95639394300,21450,21400,21450,21400,445
|
|
20241022,113300,95629863250,21400,21500,21550,21400,2676
|
|
20241022,113200,95572418650,21500,21500,21550,21500,2699
|
|
20241022,113100,95514363350,21500,21550,21600,21500,1695
|
|
20241022,113000,95477862400,21600,21500,21650,21500,4826
|
|
20241022,112900,95373828650,21500,21400,21500,21350,3301
|
|
20241022,112800,95303109400,21350,21400,21400,21350,1912
|
|
20241022,112700,95262237150,21400,21450,21500,21350,8251
|
|
20241022,112600,95085756400,21500,21500,21500,21450,898
|
|
20241022,112500,95066467200,21500,21450,21500,21400,3040
|
|
20241022,112400,95001270450,21400,21400,21450,21400,2665
|
|
20241022,112300,94944212000,21400,21450,21450,21400,4792
|
|
20241022,112200,94841574200,21450,21450,21500,21450,741
|
|
20241022,112100,94825674550,21450,21500,21550,21450,2968
|
|
20241022,112000,94761876800,21500,21450,21550,21400,7891
|
|
20241022,111900,94592672100,21450,21550,21550,21450,4370
|
|
20241022,111800,94498662550,21550,21650,21650,21550,3318
|
|
20241022,111700,94427054950,21650,21600,21650,21550,3604
|
|
20241022,111600,94349220850,21600,21700,21700,21600,3427
|
|
20241022,111500,94275056550,21700,21700,21800,21650,2017
|
|
20241022,111400,94231249500,21750,21800,21800,21650,2999
|
|
20241022,111300,94166098350,21750,21600,21900,21550,14419
|
|
20241022,111200,93852054250,21550,21700,21700,21450,23692
|
|
20241022,111100,93341454200,21700,21750,21750,21650,5817
|
|
20241022,111000,93215348400,21750,21950,21950,21750,10648
|
|
20241022,110900,92982879150,21950,21700,21950,21700,9694
|
|
20241022,110800,92772020650,21700,21950,22000,21700,15893
|
|
20241022,110700,92424941250,21950,22100,22150,21900,18405
|
|
20241022,110600,92020234400,22100,22200,22250,22000,49023
|
|
20241022,110500,90935514150,22200,21600,22250,21600,42312
|
|
20241022,110400,90007838300,21650,21550,21650,21550,15636
|
|
20241022,110300,89670301400,21500,21400,21500,21400,6797
|
|
20241022,110200,89524380400,21400,21400,21450,21350,2961
|
|
20241022,110100,89461085700,21350,21400,21400,21300,5503
|
|
20241022,110000,89343570600,21350,21450,21450,21300,6083
|
|
20241022,105900,89213496550,21450,21450,21450,21400,3704
|
|
20241022,105800,89134055000,21450,21450,21550,21400,9980
|
|
20241022,105700,88919902650,21450,21350,21550,21350,15123
|
|
20241022,105600,88595349950,21400,21400,21400,21350,7872
|
|
20241022,105500,88427208500,21350,21450,21450,21350,5438
|
|
20241022,105400,88310857350,21400,21400,21450,21350,2464
|
|
20241022,105300,88258132450,21400,21450,21450,21400,1455
|
|
20241022,105200,88226979450,21400,21400,21450,21350,7079
|
|
20241022,105100,88075507350,21400,21400,21500,21400,11065
|
|
20241022,105000,87838281450,21450,21350,21450,21350,16322
|
|
20241022,104900,87488510900,21350,21300,21350,21250,8748
|
|
20241022,104800,87302012950,21300,21150,21300,21150,11066
|
|
20241022,104700,87067127700,21150,21250,21250,21100,7775
|
|
20241022,104600,86902601900,21250,21100,21300,21100,11618
|
|
20241022,104500,86656196950,21200,21050,21250,21000,17040
|
|
20241022,104400,86296855900,21050,21100,21100,20900,43747
|
|
20241022,104300,85379394100,21100,21250,21300,21000,34422
|
|
20241022,104200,84653032750,21250,21400,21450,21250,13560
|
|
20241022,104100,84363776350,21400,21450,21450,21350,3092
|
|
20241022,104000,84297600050,21450,21400,21500,21400,7735
|
|
20241022,103900,84131794900,21450,21400,21500,21350,5926
|
|
20241022,103800,84004828600,21400,21300,21400,21300,6134
|
|
20241022,103700,83873941050,21300,21350,21400,21200,12626
|
|
20241022,103600,83605361050,21350,21450,21450,21350,5213
|
|
20241022,103500,83493913500,21450,21600,21600,21400,9987
|
|
20241022,103400,83278747250,21600,21450,21600,21450,6353
|
|
20241022,103300,83142026100,21500,21500,21550,21400,21117
|
|
20241022,103200,82688779700,21500,21300,21500,21300,12243
|
|
20241022,103100,82426736350,21350,21200,21400,21150,23685
|
|
20241022,103000,81922498000,21250,21400,21400,21150,29134
|
|
20241022,102900,81303922050,21400,21500,21500,21250,23262
|
|
20241022,102800,80807432550,21450,21550,21550,21350,21258
|
|
20241022,102700,80351778150,21550,21650,21700,21550,6199
|
|
20241022,102600,80217952650,21650,21450,21650,21450,7940
|
|
20241022,102500,80047059000,21550,21600,21600,21350,22035
|
|
20241022,102400,79574156700,21650,21550,21700,21550,4256
|
|
20241022,102300,79482192200,21600,21750,21750,21500,14320
|
|
20241022,102200,79172587200,21700,21750,21800,21650,8488
|
|
20241022,102100,78988178000,21750,21550,21750,21550,5335
|
|
20241022,102000,78872623800,21600,21550,21650,21500,9639
|
|
20241022,101900,78664566900,21550,21600,21700,21500,29597
|
|
20241022,101800,78026145150,21500,21850,21900,21500,25313
|
|
20241022,101700,77477845750,21900,21800,21900,21750,13526
|
|
20241022,101600,77182401050,21750,21750,21850,21700,10292
|
|
20241022,101500,76958192250,21700,21800,21850,21700,9929
|
|
20241022,101400,76742130250,21800,21700,21900,21600,30185
|
|
20241022,101300,76087565850,21600,21800,21850,21600,42871
|
|
20241022,101200,75156074850,21800,22050,22100,21800,52272
|
|
20241022,101100,74011081750,22050,22150,22250,22050,14704
|
|
20241022,101000,73685301250,22200,22100,22350,22100,21990
|
|
20241022,100900,73195486100,22150,22100,22300,22050,45090
|
|
20241022,100800,72197021800,22100,22700,22700,22000,84921
|
|
20241022,100700,70304648700,22650,22600,22750,22600,14934
|
|
20241022,100600,69966161850,22650,22800,22850,22600,17105
|
|
20241022,100500,69576780300,22800,22600,22800,22600,8432
|
|
20241022,100400,69385146300,22600,22700,22750,22600,10819
|
|
20241022,100300,69139967500,22700,22750,22750,22400,46196
|
|
20241022,100200,68095390800,22750,22850,22900,22750,23383
|
|
20241022,100100,67561451300,22850,22950,23000,22450,77396
|
|
20241022,100000,65802786950,22900,23150,23200,22850,57497
|
|
20241022,095900,64480946500,23150,23200,23200,23100,10621
|
|
20241022,095800,64234912600,23200,23100,23200,23100,22386
|
|
20241022,095700,63716945800,23150,23450,23450,23000,68119
|
|
20241022,095600,62138057950,23450,23400,23500,23400,15423
|
|
20241022,095500,61776109750,23400,23600,23650,23400,41018
|
|
20241022,095400,60814111850,23550,23750,23800,23550,12978
|
|
20241022,095300,60506787800,23750,23650,23750,23650,6564
|
|
20241022,095200,60351249900,23650,23750,23750,23550,30231
|
|
20241022,095100,59637183950,23750,23800,23800,23600,26537
|
|
20241022,095000,59008376800,23800,23900,24000,23750,14024
|
|
20241022,094900,58673486300,23900,24050,24050,23900,6639
|
|
20241022,094800,58514279000,24050,24100,24150,24000,11707
|
|
20241022,094700,58232277650,24100,23950,24100,23900,11587
|
|
20241022,094600,57954221450,23950,23950,24000,23900,3873
|
|
20241022,094500,57861502650,23950,23850,24000,23800,10314
|
|
20241022,094400,57614551900,23850,23750,23850,23700,15412
|
|
20241022,094300,57248355200,23750,23900,23950,23750,16607
|
|
20241022,094200,56852333150,23900,23900,24050,23900,8461
|
|
20241022,094100,56649713200,23950,23850,24100,23750,29522
|
|
20241022,094000,55942171550,23800,24200,24500,23750,95606
|
|
20241022,093900,53629457100,24150,24050,24200,24000,17326
|
|
20241022,093800,53212090550,24050,24150,24150,24050,9930
|
|
20241022,093700,52972872950,24150,24000,24250,24000,12161
|
|
20241022,093600,52678986500,24000,24150,24350,24000,36892
|
|
20241022,093500,51786607300,24150,24450,24500,24100,38083
|
|
20241022,093400,50862817850,24450,23950,24500,23950,57856
|
|
20241022,093300,49458114100,23950,23950,24150,23900,35499
|
|
20241022,093200,48604964250,23950,23850,24050,23800,29642
|
|
20241022,093100,47895545650,23850,23600,23850,23550,14339
|
|
20241022,093000,47555639900,23600,23550,23750,23500,13977
|
|
20241022,092900,47225285700,23500,23750,23750,23450,43711
|
|
20241022,092800,46195700550,23750,23700,23800,23650,13127
|
|
20241022,092700,45884338900,23700,23700,23750,23550,41920
|
|
20241022,092600,44893471450,23700,24150,24150,23700,33574
|
|
20241022,092500,44092189950,24150,24000,24200,23950,15385
|
|
20241022,092400,43722101250,24000,23950,24100,23900,10836
|
|
20241022,092300,43462079250,23900,24100,24150,23900,25853
|
|
20241022,092200,42841180150,24150,24200,24250,24000,17186
|
|
20241022,092100,42426042800,24250,23900,24350,23900,34040
|
|
20241022,092000,41602012550,23950,24100,24100,23850,22039
|
|
20241022,091900,41073562600,24100,23850,24250,23850,35820
|
|
20241022,091800,40210317800,23900,23950,24000,23750,35256
|
|
20241022,091700,39368975200,23950,24050,24050,23750,44773
|
|
20241022,091600,38301018450,24050,24400,24400,23850,99441
|
|
20241022,091500,35910878000,24350,24250,24550,24200,61259
|
|
20241022,091400,34416379500,24250,24350,24350,24100,60296
|
|
20241022,091300,32958002200,24300,24650,24650,24200,61801
|
|
20241022,091200,31452459300,24600,24450,24700,24350,143227
|
|
20241022,091100,27934964400,24450,24100,24700,24100,203666
|
|
20241022,091000,22954422650,24100,23800,24300,23750,138442
|
|
20241022,090900,19617622100,23750,23550,23800,23350,39296
|
|
20241022,090800,18694391200,23550,23650,23800,23500,30329
|
|
20241022,090700,17977752700,23650,23650,23700,23500,30965
|
|
20241022,090600,17248365750,23650,23900,23950,23500,42239
|
|
20241022,090500,16248298050,23850,24000,24100,23700,119157
|
|
20241022,090400,13393955000,24000,23950,24000,23650,77484
|
|
20241022,090300,11544911450,23950,23500,23950,23450,68011
|
|
20241022,090200,9931937650,23500,23650,23850,23500,144322
|
|
20241022,090100,6512378700,23650,23250,23700,23250,125030
|
|
20241022,090000,3578348000,23250,22900,23250,22850,153414
|