711 lines
37 KiB
CSV
711 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,204800,3380724900,21600,21600,21600,21600,1650
|
|
20231024,204700,3380724900,21600,21600,21600,21600,0
|
|
20231024,204600,3380724900,21600,21600,21600,21600,0
|
|
20231024,204500,3380724900,21600,21600,21600,21600,0
|
|
20231024,204400,3380724900,21600,21600,21600,21600,0
|
|
20231024,204300,3380724900,21600,21600,21600,21600,0
|
|
20231024,204200,3380724900,21600,21600,21600,21600,0
|
|
20231024,204100,3380724900,21600,21600,21600,21600,0
|
|
20231024,204000,3380724900,21600,21600,21600,21600,0
|
|
20231024,203900,3380724900,21600,21600,21600,21600,0
|
|
20231024,203800,3380724900,21600,21600,21600,21600,0
|
|
20231024,203700,3380724900,21600,21600,21600,21600,0
|
|
20231024,203600,3380724900,21600,21600,21600,21600,0
|
|
20231024,203500,3380724900,21600,21600,21600,21600,0
|
|
20231024,203400,3380724900,21600,21600,21600,21600,0
|
|
20231024,203300,3380724900,21600,21600,21600,21600,0
|
|
20231024,203200,3380724900,21600,21600,21600,21600,0
|
|
20231024,203100,3380724900,21600,21600,21600,21600,0
|
|
20231024,203000,3380724900,21600,21600,21600,21600,0
|
|
20231024,202900,3380724900,21600,21600,21600,21600,0
|
|
20231024,202800,3380724900,21600,21600,21600,21600,0
|
|
20231024,202700,3380724900,21600,21600,21600,21600,0
|
|
20231024,202600,3380724900,21600,21600,21600,21600,0
|
|
20231024,202500,3380724900,21600,21600,21600,21600,0
|
|
20231024,202400,3380724900,21600,21600,21600,21600,0
|
|
20231024,202300,3380724900,21600,21600,21600,21600,0
|
|
20231024,202200,3380724900,21600,21600,21600,21600,0
|
|
20231024,202100,3380724900,21600,21600,21600,21600,0
|
|
20231024,202000,3380724900,21600,21600,21600,21600,0
|
|
20231024,201900,3380724900,21600,21600,21600,21600,0
|
|
20231024,201800,3380724900,21600,21600,21600,21600,1650
|
|
20231024,201700,3380724900,21600,21600,21600,21600,0
|
|
20231024,201600,3380724900,21600,21600,21600,21600,0
|
|
20231024,201500,3380724900,21600,21600,21600,21600,0
|
|
20231024,201400,3380724900,21600,21600,21600,21600,0
|
|
20231024,201300,3380724900,21600,21600,21600,21600,0
|
|
20231024,201200,3380724900,21600,21600,21600,21600,0
|
|
20231024,201100,3380724900,21600,21600,21600,21600,0
|
|
20231024,201000,3380724900,21600,21600,21600,21600,0
|
|
20231024,200900,3380724900,21600,21600,21600,21600,0
|
|
20231024,200800,3380724900,21600,21600,21600,21600,0
|
|
20231024,200700,3380724900,21600,21600,21600,21600,0
|
|
20231024,200600,3380724900,21600,21600,21600,21600,0
|
|
20231024,200500,3380724900,21600,21600,21600,21600,0
|
|
20231024,200400,3380724900,21600,21600,21600,21600,0
|
|
20231024,200300,3380724900,21600,21600,21600,21600,0
|
|
20231024,200200,3380724900,21600,21600,21600,21600,0
|
|
20231024,200100,3380724900,21600,21600,21600,21600,0
|
|
20231024,200000,3380724900,21600,21600,21600,21600,0
|
|
20231024,195900,3380724900,21600,21600,21600,21600,0
|
|
20231024,195800,3380724900,21600,21600,21600,21600,0
|
|
20231024,195700,3380724900,21600,21600,21600,21600,0
|
|
20231024,195600,3380724900,21600,21600,21600,21600,0
|
|
20231024,195500,3380724900,21600,21600,21600,21600,0
|
|
20231024,195400,3380724900,21600,21600,21600,21600,0
|
|
20231024,195300,3380724900,21600,21600,21600,21600,0
|
|
20231024,195200,3380724900,21600,21600,21600,21600,0
|
|
20231024,195100,3380724900,21600,21600,21600,21600,0
|
|
20231024,195000,3380724900,21600,21600,21600,21600,0
|
|
20231024,194900,3380724900,21600,21600,21600,21600,0
|
|
20231024,194800,3380724900,21600,21600,21600,21600,1650
|
|
20231024,194700,3380724900,21600,21600,21600,21600,0
|
|
20231024,194600,3380724900,21600,21600,21600,21600,0
|
|
20231024,194500,3380724900,21600,21600,21600,21600,0
|
|
20231024,194400,3380724900,21600,21600,21600,21600,0
|
|
20231024,194300,3380724900,21600,21600,21600,21600,0
|
|
20231024,194200,3380724900,21600,21600,21600,21600,0
|
|
20231024,194100,3380724900,21600,21600,21600,21600,0
|
|
20231024,194000,3380724900,21600,21600,21600,21600,0
|
|
20231024,193900,3380724900,21600,21600,21600,21600,0
|
|
20231024,193800,3380724900,21600,21600,21600,21600,0
|
|
20231024,193700,3380724900,21600,21600,21600,21600,0
|
|
20231024,193600,3380724900,21600,21600,21600,21600,0
|
|
20231024,193500,3380724900,21600,21600,21600,21600,0
|
|
20231024,193400,3380724900,21600,21600,21600,21600,0
|
|
20231024,193300,3380724900,21600,21600,21600,21600,0
|
|
20231024,193200,3380724900,21600,21600,21600,21600,0
|
|
20231024,193100,3380724900,21600,21600,21600,21600,0
|
|
20231024,193000,3380724900,21600,21600,21600,21600,0
|
|
20231024,192900,3380724900,21600,21600,21600,21600,0
|
|
20231024,192800,3380724900,21600,21600,21600,21600,0
|
|
20231024,192700,3380724900,21600,21600,21600,21600,0
|
|
20231024,192600,3380724900,21600,21600,21600,21600,0
|
|
20231024,192500,3380724900,21600,21600,21600,21600,0
|
|
20231024,192400,3380724900,21600,21600,21600,21600,0
|
|
20231024,192300,3380724900,21600,21600,21600,21600,0
|
|
20231024,192200,3380724900,21600,21600,21600,21600,0
|
|
20231024,192100,3380724900,21600,21600,21600,21600,0
|
|
20231024,192000,3380724900,21600,21600,21600,21600,0
|
|
20231024,191900,3380724900,21600,21600,21600,21600,0
|
|
20231024,191800,3380724900,21600,21600,21600,21600,1650
|
|
20231024,191700,3380724900,21600,21600,21600,21600,0
|
|
20231024,191600,3380724900,21600,21600,21600,21600,0
|
|
20231024,191500,3380724900,21600,21600,21600,21600,0
|
|
20231024,191400,3380724900,21600,21600,21600,21600,0
|
|
20231024,191300,3380724900,21600,21600,21600,21600,0
|
|
20231024,191200,3380724900,21600,21600,21600,21600,0
|
|
20231024,191100,3380724900,21600,21600,21600,21600,0
|
|
20231024,191000,3380724900,21600,21600,21600,21600,0
|
|
20231024,190900,3380724900,21600,21600,21600,21600,0
|
|
20231024,190800,3380724900,21600,21600,21600,21600,0
|
|
20231024,190700,3380724900,21600,21600,21600,21600,0
|
|
20231024,190600,3380724900,21600,21600,21600,21600,0
|
|
20231024,190500,3380724900,21600,21600,21600,21600,0
|
|
20231024,190400,3380724900,21600,21600,21600,21600,0
|
|
20231024,190300,3380724900,21600,21600,21600,21600,0
|
|
20231024,190200,3380724900,21600,21600,21600,21600,0
|
|
20231024,190100,3380724900,21600,21600,21600,21600,0
|
|
20231024,190000,3380724900,21600,21600,21600,21600,0
|
|
20231024,185900,3380724900,21600,21600,21600,21600,0
|
|
20231024,185800,3380724900,21600,21600,21600,21600,0
|
|
20231024,185700,3380724900,21600,21600,21600,21600,0
|
|
20231024,185600,3380724900,21600,21600,21600,21600,0
|
|
20231024,185500,3380724900,21600,21600,21600,21600,0
|
|
20231024,185400,3380724900,21600,21600,21600,21600,0
|
|
20231024,185300,3380724900,21600,21600,21600,21600,0
|
|
20231024,185200,3380724900,21600,21600,21600,21600,0
|
|
20231024,185100,3380724900,21600,21600,21600,21600,0
|
|
20231024,185000,3380724900,21600,21600,21600,21600,0
|
|
20231024,184900,3380724900,21600,21600,21600,21600,0
|
|
20231024,184800,3380724900,21600,21600,21600,21600,1650
|
|
20231024,184700,3380724900,21600,21600,21600,21600,0
|
|
20231024,184600,3380724900,21600,21600,21600,21600,0
|
|
20231024,184500,3380724900,21600,21600,21600,21600,0
|
|
20231024,184400,3380724900,21600,21600,21600,21600,0
|
|
20231024,184300,3380724900,21600,21600,21600,21600,0
|
|
20231024,184200,3380724900,21600,21600,21600,21600,0
|
|
20231024,184100,3380724900,21600,21600,21600,21600,0
|
|
20231024,184000,3380724900,21600,21600,21600,21600,0
|
|
20231024,183900,3380724900,21600,21600,21600,21600,0
|
|
20231024,183800,3380724900,21600,21600,21600,21600,0
|
|
20231024,183700,3380724900,21600,21600,21600,21600,0
|
|
20231024,183600,3380724900,21600,21600,21600,21600,0
|
|
20231024,183500,3380724900,21600,21600,21600,21600,0
|
|
20231024,183400,3380724900,21600,21600,21600,21600,0
|
|
20231024,183300,3380724900,21600,21600,21600,21600,0
|
|
20231024,183200,3380724900,21600,21600,21600,21600,0
|
|
20231024,183100,3380724900,21600,21600,21600,21600,0
|
|
20231024,183000,3380724900,21600,21600,21600,21600,0
|
|
20231024,182900,3380724900,21600,21600,21600,21600,0
|
|
20231024,182800,3380724900,21600,21600,21600,21600,0
|
|
20231024,182700,3380724900,21600,21600,21600,21600,0
|
|
20231024,182600,3380724900,21600,21600,21600,21600,0
|
|
20231024,182500,3380724900,21600,21600,21600,21600,0
|
|
20231024,182400,3380724900,21600,21600,21600,21600,0
|
|
20231024,182300,3380724900,21600,21600,21600,21600,0
|
|
20231024,182200,3380724900,21600,21600,21600,21600,0
|
|
20231024,182100,3380724900,21600,21600,21600,21600,0
|
|
20231024,182000,3380724900,21600,21600,21600,21600,0
|
|
20231024,181900,3380724900,21600,21600,21600,21600,0
|
|
20231024,181800,3380724900,21600,21600,21600,21600,1650
|
|
20231024,181700,3380724900,21600,21600,21600,21600,0
|
|
20231024,181600,3380724900,21600,21600,21600,21600,0
|
|
20231024,181500,3380724900,21600,21600,21600,21600,0
|
|
20231024,181400,3380724900,21600,21600,21600,21600,0
|
|
20231024,181300,3380724900,21600,21600,21600,21600,0
|
|
20231024,181200,3380724900,21600,21600,21600,21600,0
|
|
20231024,181100,3380724900,21600,21600,21600,21600,0
|
|
20231024,181000,3380724900,21600,21600,21600,21600,0
|
|
20231024,180900,3380724900,21600,21600,21600,21600,0
|
|
20231024,180800,3380724900,21600,21600,21600,21600,0
|
|
20231024,180700,3380724900,21600,21600,21600,21600,0
|
|
20231024,180600,3380724900,21600,21600,21600,21600,0
|
|
20231024,180500,3380724900,21600,21600,21600,21600,0
|
|
20231024,180400,3380724900,21600,21600,21600,21600,0
|
|
20231024,180300,3380724900,21600,21600,21600,21600,0
|
|
20231024,180200,3380724900,21600,21600,21600,21600,0
|
|
20231024,180100,3380724900,21600,21600,21600,21600,0
|
|
20231024,180000,3380724900,21600,21600,21600,21600,0
|
|
20231024,175900,3380724900,21600,21600,21600,21600,0
|
|
20231024,175800,3380724900,21600,21600,21600,21600,0
|
|
20231024,175700,3380724900,21600,21600,21600,21600,0
|
|
20231024,175600,3380724900,21600,21600,21600,21600,0
|
|
20231024,175500,3380724900,21600,21600,21600,21600,0
|
|
20231024,175400,3380724900,21600,21600,21600,21600,0
|
|
20231024,175300,3380724900,21600,21600,21600,21600,0
|
|
20231024,175200,3380724900,21600,21600,21600,21600,0
|
|
20231024,175100,3380724900,21600,21600,21600,21600,0
|
|
20231024,175000,3380724900,21600,21600,21600,21600,0
|
|
20231024,174900,3380724900,21600,21600,21600,21600,0
|
|
20231024,174800,3380724900,21600,21600,21600,21600,1650
|
|
20231024,174700,3380724900,21600,21600,21600,21600,0
|
|
20231024,174600,3380724900,21600,21600,21600,21600,0
|
|
20231024,174500,3380724900,21600,21600,21600,21600,0
|
|
20231024,174400,3380724900,21600,21600,21600,21600,0
|
|
20231024,174300,3380724900,21600,21600,21600,21600,0
|
|
20231024,174200,3380724900,21600,21600,21600,21600,0
|
|
20231024,174100,3380724900,21600,21600,21600,21600,0
|
|
20231024,174000,3380724900,21600,21600,21600,21600,0
|
|
20231024,173900,3380724900,21600,21600,21600,21600,0
|
|
20231024,173800,3380724900,21600,21600,21600,21600,0
|
|
20231024,173700,3380724900,21600,21600,21600,21600,0
|
|
20231024,173600,3380724900,21600,21600,21600,21600,0
|
|
20231024,173500,3380724900,21600,21600,21600,21600,0
|
|
20231024,173400,3380724900,21600,21600,21600,21600,0
|
|
20231024,173300,3380724900,21600,21600,21600,21600,0
|
|
20231024,173200,3380724900,21600,21600,21600,21600,0
|
|
20231024,173100,3380724900,21600,21600,21600,21600,0
|
|
20231024,173000,3380724900,21600,21600,21600,21600,0
|
|
20231024,172900,3380724900,21600,21600,21600,21600,0
|
|
20231024,172800,3380724900,21600,21600,21600,21600,0
|
|
20231024,172700,3380724900,21600,21600,21600,21600,0
|
|
20231024,172600,3380724900,21600,21600,21600,21600,0
|
|
20231024,172500,3380724900,21600,21600,21600,21600,0
|
|
20231024,172400,3380724900,21600,21600,21600,21600,0
|
|
20231024,172300,3380724900,21600,21600,21600,21600,0
|
|
20231024,172200,3380724900,21600,21600,21600,21600,0
|
|
20231024,172100,3380724900,21600,21600,21600,21600,0
|
|
20231024,172000,3380724900,21600,21600,21600,21600,0
|
|
20231024,171900,3380724900,21600,21600,21600,21600,0
|
|
20231024,171800,3380724900,21600,21600,21600,21600,1650
|
|
20231024,171700,3380724900,21600,21600,21600,21600,0
|
|
20231024,171600,3380724900,21600,21600,21600,21600,0
|
|
20231024,171500,3380724900,21600,21600,21600,21600,0
|
|
20231024,171400,3380724900,21600,21600,21600,21600,0
|
|
20231024,171300,3380724900,21600,21600,21600,21600,0
|
|
20231024,171200,3380724900,21600,21600,21600,21600,0
|
|
20231024,171100,3380724900,21600,21600,21600,21600,0
|
|
20231024,171000,3380724900,21600,21600,21600,21600,0
|
|
20231024,170900,3380724900,21600,21600,21600,21600,0
|
|
20231024,170800,3380724900,21600,21600,21600,21600,0
|
|
20231024,170700,3380724900,21600,21600,21600,21600,0
|
|
20231024,170600,3380724900,21600,21600,21600,21600,0
|
|
20231024,170500,3380724900,21600,21600,21600,21600,0
|
|
20231024,170400,3380724900,21600,21600,21600,21600,0
|
|
20231024,170300,3380724900,21600,21600,21600,21600,0
|
|
20231024,170200,3380724900,21600,21600,21600,21600,0
|
|
20231024,170100,3380724900,21600,21600,21600,21600,0
|
|
20231024,170000,3380724900,21600,21600,21600,21600,0
|
|
20231024,165900,3380724900,21600,21600,21600,21600,0
|
|
20231024,165800,3380724900,21600,21600,21600,21600,0
|
|
20231024,165700,3380724900,21600,21600,21600,21600,0
|
|
20231024,165600,3380724900,21600,21600,21600,21600,0
|
|
20231024,165500,3380724900,21600,21600,21600,21600,0
|
|
20231024,165400,3380724900,21600,21600,21600,21600,0
|
|
20231024,165300,3380724900,21600,21600,21600,21600,0
|
|
20231024,165200,3380724900,21600,21600,21600,21600,0
|
|
20231024,165100,3380724900,21600,21600,21600,21600,0
|
|
20231024,165000,3380724900,21600,21600,21600,21600,0
|
|
20231024,164900,3380724900,21600,21600,21600,21600,0
|
|
20231024,164800,3380724900,21600,21600,21600,21600,1650
|
|
20231024,164700,3380724900,21600,21600,21600,21600,0
|
|
20231024,164600,3380724900,21600,21600,21600,21600,0
|
|
20231024,164500,3380724900,21600,21600,21600,21600,0
|
|
20231024,164400,3380724900,21600,21600,21600,21600,0
|
|
20231024,164300,3380724900,21600,21600,21600,21600,0
|
|
20231024,164200,3380724900,21600,21600,21600,21600,0
|
|
20231024,164100,3380724900,21600,21600,21600,21600,0
|
|
20231024,164000,3380724900,21600,21600,21600,21600,0
|
|
20231024,163900,3380724900,21600,21600,21600,21600,0
|
|
20231024,163800,3380724900,21600,21600,21600,21600,0
|
|
20231024,163700,3380724900,21600,21600,21600,21600,0
|
|
20231024,163600,3380724900,21600,21600,21600,21600,0
|
|
20231024,163500,3380724900,21600,21600,21600,21600,0
|
|
20231024,163400,3380724900,21600,21600,21600,21600,0
|
|
20231024,163300,3380724900,21600,21600,21600,21600,0
|
|
20231024,163200,3380724900,21600,21600,21600,21600,0
|
|
20231024,163100,3380724900,21600,21600,21600,21600,0
|
|
20231024,163000,3380724900,21600,21600,21600,21600,0
|
|
20231024,162900,3380724900,21600,21600,21600,21600,0
|
|
20231024,162800,3380724900,21600,21600,21600,21600,0
|
|
20231024,162700,3380724900,21600,21600,21600,21600,0
|
|
20231024,162600,3380724900,21600,21600,21600,21600,0
|
|
20231024,162500,3380724900,21600,21600,21600,21600,0
|
|
20231024,162400,3380724900,21600,21600,21600,21600,0
|
|
20231024,162300,3380724900,21600,21600,21600,21600,0
|
|
20231024,162200,3380724900,21600,21600,21600,21600,0
|
|
20231024,162100,3380724900,21600,21600,21600,21600,0
|
|
20231024,162000,3380724900,21600,21600,21600,21600,0
|
|
20231024,161900,3380724900,21600,21600,21600,21600,0
|
|
20231024,161800,3380724900,21600,21600,21600,21600,1650
|
|
20231024,161700,3380724900,21600,21600,21600,21600,0
|
|
20231024,161600,3380724900,21600,21600,21600,21600,0
|
|
20231024,161500,3380724900,21600,21600,21600,21600,0
|
|
20231024,161400,3380724900,21600,21600,21600,21600,0
|
|
20231024,161300,3380724900,21600,21600,21600,21600,0
|
|
20231024,161200,3380724900,21600,21600,21600,21600,0
|
|
20231024,161100,3380724900,21600,21600,21600,21600,0
|
|
20231024,161000,3380724900,21600,21600,21600,21600,0
|
|
20231024,160900,3380724900,21600,21600,21600,21600,0
|
|
20231024,160800,3380724900,21600,21600,21600,21600,0
|
|
20231024,160700,3380724900,21600,21600,21600,21600,0
|
|
20231024,160600,3380724900,21600,21600,21600,21600,0
|
|
20231024,160500,3380724900,21600,21600,21600,21600,0
|
|
20231024,160400,3380724900,21600,21600,21600,21600,0
|
|
20231024,160300,3380724900,21600,21600,21600,21600,0
|
|
20231024,160200,3380724900,21600,21600,21600,21600,0
|
|
20231024,160100,3380724900,21600,21600,21600,21600,0
|
|
20231024,160000,3380724900,21600,21600,21600,21600,0
|
|
20231024,155900,3380724900,21600,21600,21600,21600,0
|
|
20231024,155800,3380724900,21600,21600,21600,21600,0
|
|
20231024,155700,3380724900,21600,21600,21600,21600,0
|
|
20231024,155600,3380724900,21600,21600,21600,21600,0
|
|
20231024,155500,3380724900,21600,21600,21600,21600,0
|
|
20231024,155400,3380724900,21600,21600,21600,21600,0
|
|
20231024,155300,3380724900,21600,21600,21600,21600,0
|
|
20231024,155200,3380724900,21600,21600,21600,21600,0
|
|
20231024,155100,3380724900,21600,21600,21600,21600,0
|
|
20231024,155000,3380724900,21600,21600,21600,21600,0
|
|
20231024,154900,3380724900,21600,21600,21600,21600,0
|
|
20231024,154800,3380724900,21600,21600,21600,21600,1650
|
|
20231024,154700,3380724900,21600,21600,21600,21600,0
|
|
20231024,154600,3380724900,21600,21600,21600,21600,0
|
|
20231024,154500,3380724900,21600,21600,21600,21600,0
|
|
20231024,154400,3380724900,21600,21600,21600,21600,0
|
|
20231024,154300,3380724900,21600,21600,21600,21600,0
|
|
20231024,154200,3380724900,21600,21600,21600,21600,0
|
|
20231024,154100,3380724900,21600,21600,21600,21600,0
|
|
20231024,154000,3380724900,21600,21600,21600,21600,0
|
|
20231024,153900,3380724900,21600,21600,21600,21600,0
|
|
20231024,153800,3380724900,21600,21600,21600,21600,0
|
|
20231024,153700,3380724900,21600,21600,21600,21600,0
|
|
20231024,153600,3380724900,21600,21600,21600,21600,0
|
|
20231024,153500,3380724900,21600,21600,21600,21600,0
|
|
20231024,153400,3380724900,21600,21600,21600,21600,0
|
|
20231024,153300,3380724900,21600,21600,21600,21600,0
|
|
20231024,153200,3380724900,21600,21600,21600,21600,0
|
|
20231024,153100,3380724900,21600,21600,21600,21600,0
|
|
20231024,153000,3380724900,21600,21600,21600,21600,1650
|
|
20231024,152900,3345084900,21550,21550,21550,21550,0
|
|
20231024,152800,3345084900,21550,21550,21550,21550,0
|
|
20231024,152700,3345084900,21550,21550,21550,21550,0
|
|
20231024,152600,3345084900,21550,21550,21550,21550,0
|
|
20231024,152500,3345084900,21550,21550,21550,21550,0
|
|
20231024,152400,3345084900,21550,21550,21550,21550,0
|
|
20231024,152300,3345084900,21550,21550,21550,21550,0
|
|
20231024,152200,3345084900,21550,21550,21550,21550,0
|
|
20231024,152100,3345084900,21550,21550,21550,21550,0
|
|
20231024,152000,3345084900,21550,21550,21550,21550,0
|
|
20231024,151900,3345084900,21550,21550,21550,21550,0
|
|
20231024,151800,3345084900,21550,21500,21550,21500,3
|
|
20231024,151700,3345020350,21500,21650,21650,21500,161
|
|
20231024,151600,3341556550,21550,21550,21550,21550,150
|
|
20231024,151500,3338324050,21550,21600,21600,21550,187
|
|
20231024,151400,3334293200,21600,21600,21600,21600,30
|
|
20231024,151300,3333645200,21550,21650,21650,21550,43
|
|
20231024,151200,3332716250,21650,21550,21650,21550,58
|
|
20231024,151100,3331466250,21600,21600,21600,21600,124
|
|
20231024,151000,3328787850,21650,21600,21650,21600,5
|
|
20231024,150900,3328679650,21650,21700,21700,21650,5
|
|
20231024,150800,3328571350,21700,21700,21700,21700,0
|
|
20231024,150700,3328571350,21700,21700,21700,21700,0
|
|
20231024,150600,3328571350,21700,21700,21700,21700,0
|
|
20231024,150500,3328571350,21700,21700,21700,21700,333
|
|
20231024,150400,3321345250,21700,21700,21700,21700,3
|
|
20231024,150300,3321280150,21700,21650,21700,21500,613
|
|
20231024,150200,3308062750,21650,21650,21650,21650,30
|
|
20231024,150100,3307413250,21700,21700,21700,21700,93
|
|
20231024,150000,3305395150,21700,21600,21700,21600,1572
|
|
20231024,145900,3271304150,21650,21650,21650,21650,153
|
|
20231024,145800,3267991700,21650,21600,21650,21550,610
|
|
20231024,145700,3254824350,21650,21650,21650,21650,0
|
|
20231024,145600,3254824350,21650,21650,21650,21650,1
|
|
20231024,145500,3254802700,21650,21650,21650,21650,112
|
|
20231024,145400,3252377900,21650,21650,21650,21650,532
|
|
20231024,145300,3240860100,21650,21600,21650,21600,923
|
|
20231024,145200,3220885650,21600,21550,21600,21550,115
|
|
20231024,145100,3218405900,21650,21600,21650,21600,49
|
|
20231024,145000,3217347450,21550,21600,21600,21550,203
|
|
20231024,144900,3212962800,21600,21600,21600,21600,632
|
|
20231024,144800,3199311600,21550,21550,21550,21550,210
|
|
20231024,144700,3194786100,21550,21550,21550,21550,1
|
|
20231024,144600,3194764550,21500,21500,21500,21500,34
|
|
20231024,144500,3194033550,21500,21500,21550,21500,224
|
|
20231024,144400,3189217500,21500,21500,21500,21500,75
|
|
20231024,144300,3187605000,21450,21450,21450,21450,103
|
|
20231024,144200,3185395650,21450,21450,21450,21450,5
|
|
20231024,144100,3185288400,21450,21450,21450,21450,159
|
|
20231024,144000,3181877850,21450,21450,21450,21450,8
|
|
20231024,143900,3181706250,21500,21500,21500,21500,2
|
|
20231024,143800,3181663250,21500,21450,21500,21450,2412
|
|
20231024,143700,3129840150,21450,21450,21450,21450,531
|
|
20231024,143600,3118450200,21500,21500,21500,21500,100
|
|
20231024,143500,3116300200,21450,21400,21450,21400,669
|
|
20231024,143400,3101951900,21400,21400,21400,21400,2
|
|
20231024,143300,3101909100,21400,21400,21400,21400,427
|
|
20231024,143200,3092771300,21350,21300,21350,21300,283
|
|
20231024,143100,3086733500,21250,21250,21250,21250,0
|
|
20231024,143000,3086733500,21250,21250,21250,21250,7
|
|
20231024,142900,3086584750,21300,21300,21300,21300,100
|
|
20231024,142800,3084454750,21300,21300,21300,21300,205
|
|
20231024,142700,3080088250,21350,21300,21350,21300,676
|
|
20231024,142600,3065679450,21250,21250,21250,21250,40
|
|
20231024,142500,3064829450,21250,21250,21250,21250,149
|
|
20231024,142400,3061663200,21250,21250,21250,21250,1
|
|
20231024,142300,3061641950,21200,21250,21250,21200,286
|
|
20231024,142200,3055578250,21250,21250,21250,21250,378
|
|
20231024,142100,3047545750,21250,21250,21250,21250,20
|
|
20231024,142000,3047120750,21250,21300,21350,21250,72
|
|
20231024,141900,3045585500,21350,21350,21350,21350,1
|
|
20231024,141800,3045564150,21350,21350,21350,21350,0
|
|
20231024,141700,3045564150,21350,21350,21350,21350,0
|
|
20231024,141600,3045564150,21350,21350,21350,21300,140
|
|
20231024,141500,3042580400,21300,21300,21300,21300,0
|
|
20231024,141400,3042580400,21300,21300,21300,21300,260
|
|
20231024,141300,3037042400,21200,21250,21250,21200,464
|
|
20231024,141200,3027182450,21250,21250,21250,21250,0
|
|
20231024,141100,3027182450,21250,21250,21250,21250,43
|
|
20231024,141000,3026268700,21250,21250,21250,21250,199
|
|
20231024,140900,3022039950,21250,21250,21250,21250,0
|
|
20231024,140800,3022039950,21250,21250,21250,21250,179
|
|
20231024,140700,3018236200,21200,21200,21200,21200,0
|
|
20231024,140600,3018236200,21200,21250,21250,21200,61
|
|
20231024,140500,3016940000,21250,21250,21250,21250,90
|
|
20231024,140400,3015027500,21250,21200,21250,21200,725
|
|
20231024,140300,2999657450,21200,21200,21200,21200,0
|
|
20231024,140200,2999657450,21200,21200,21200,21200,272
|
|
20231024,140100,2993891050,21100,21150,21150,21100,267
|
|
20231024,140000,2988256650,21150,21150,21150,21150,0
|
|
20231024,135900,2988256650,21150,21150,21200,21150,199
|
|
20231024,135800,2984040650,21200,21200,21200,21200,1
|
|
20231024,135700,2984019450,21200,21200,21200,21200,1
|
|
20231024,135600,2983998250,21150,21200,21200,21150,101
|
|
20231024,135500,2981862050,21150,21150,21150,21150,1
|
|
20231024,135400,2981840900,21150,21150,21150,21150,100
|
|
20231024,135300,2979725900,21200,21100,21200,21100,250
|
|
20231024,135200,2974450800,21150,21150,21150,21150,50
|
|
20231024,135100,2973393300,21200,21150,21200,21150,27
|
|
20231024,135000,2972822200,21200,21200,21200,21200,0
|
|
20231024,134900,2972822200,21200,21200,21200,21200,0
|
|
20231024,134800,2972822200,21200,21200,21200,21200,0
|
|
20231024,134700,2972822200,21200,21200,21200,21200,4
|
|
20231024,134600,2972737400,21200,21200,21200,21200,51
|
|
20231024,134500,2971656200,21100,21100,21100,21100,113
|
|
20231024,134400,2969271900,21100,21100,21100,21100,2
|
|
20231024,134300,2969229700,21050,21050,21050,21050,0
|
|
20231024,134200,2969229700,21050,21050,21050,21050,66
|
|
20231024,134100,2967840400,21100,21200,21200,21100,54
|
|
20231024,134000,2966699000,21200,21150,21200,21150,534
|
|
20231024,133900,2955397350,21050,21050,21050,21050,238
|
|
20231024,133800,2950387450,21050,21050,21050,21050,5
|
|
20231024,133700,2950282200,21200,21200,21200,21200,0
|
|
20231024,133600,2950282200,21200,21050,21200,21050,21
|
|
20231024,133500,2949840000,21050,21050,21050,21050,194
|
|
20231024,133400,2945756300,21100,21100,21100,21100,0
|
|
20231024,133300,2945756300,21100,21100,21100,21100,0
|
|
20231024,133200,2945756300,21100,21100,21100,21100,6
|
|
20231024,133100,2945629700,21200,21200,21200,21200,0
|
|
20231024,133000,2945629700,21200,21200,21200,21200,0
|
|
20231024,132900,2945629700,21200,21100,21200,21050,178
|
|
20231024,132800,2941881050,21100,21100,21100,21100,210
|
|
20231024,132700,2937450050,21150,21150,21150,21150,21
|
|
20231024,132600,2937005900,21250,21250,21250,21250,0
|
|
20231024,132500,2937005900,21250,21250,21250,21250,4
|
|
20231024,132400,2936920900,21100,21150,21150,21100,1070
|
|
20231024,132300,2914341900,21200,21200,21200,21200,0
|
|
20231024,132200,2914341900,21200,21200,21200,21200,1
|
|
20231024,132100,2914320700,21250,21050,21250,21050,112
|
|
20231024,132000,2911962750,21100,21100,21100,21100,710
|
|
20231024,131900,2896981750,21100,21100,21100,21100,0
|
|
20231024,131800,2896981750,21100,21100,21100,21100,690
|
|
20231024,131700,2882422750,21200,21200,21200,21200,119
|
|
20231024,131600,2879899950,21200,21200,21200,21200,0
|
|
20231024,131500,2879899950,21200,21200,21200,21200,0
|
|
20231024,131400,2879899950,21200,21200,21200,21200,0
|
|
20231024,131300,2879899950,21200,21200,21200,21200,1
|
|
20231024,131200,2879878750,21200,21200,21200,21200,0
|
|
20231024,131100,2879878750,21200,21150,21200,21050,341
|
|
20231024,131000,2872685100,21150,21150,21150,21150,30
|
|
20231024,130900,2872050600,21150,21150,21150,21150,1
|
|
20231024,130800,2872029450,21100,21100,21100,21100,3
|
|
20231024,130700,2871966150,21100,21100,21100,21100,142
|
|
20231024,130600,2868969950,21150,21150,21150,21150,0
|
|
20231024,130500,2868969950,21150,21150,21150,21150,0
|
|
20231024,130400,2868969950,21150,21150,21150,21150,0
|
|
20231024,130300,2868969950,21150,21150,21150,21150,0
|
|
20231024,130200,2868969950,21150,21150,21150,21150,8
|
|
20231024,130100,2868800750,21200,21200,21200,21200,0
|
|
20231024,130000,2868800750,21200,21200,21200,21200,71
|
|
20231024,125900,2867295550,21200,21200,21200,21200,0
|
|
20231024,125800,2867295550,21200,21200,21200,21200,0
|
|
20231024,125700,2867295550,21200,21200,21200,21200,1
|
|
20231024,125600,2867274350,21150,21150,21150,21150,62
|
|
20231024,125500,2865963050,21150,21150,21150,21150,25
|
|
20231024,125400,2865434300,21150,21150,21150,21150,0
|
|
20231024,125300,2865434300,21150,21150,21150,21150,1
|
|
20231024,125200,2865413150,21050,21050,21050,21050,103
|
|
20231024,125100,2863245000,21150,21150,21150,21150,1
|
|
20231024,125000,2863223850,21150,21150,21150,21150,0
|
|
20231024,124900,2863223850,21150,21000,21150,21000,888
|
|
20231024,124800,2844575600,20950,20950,20950,20950,236
|
|
20231024,124700,2839631400,20950,20950,20950,20950,161
|
|
20231024,124600,2836258450,21000,21000,21000,21000,210
|
|
20231024,124500,2831848450,21000,21000,21000,21000,0
|
|
20231024,124400,2831848450,21000,21000,21000,21000,0
|
|
20231024,124300,2831848450,21000,21000,21000,21000,5
|
|
20231024,124200,2831743450,21000,21000,21000,21000,0
|
|
20231024,124100,2831743450,21000,21000,21000,21000,9
|
|
20231024,124000,2831554450,21000,21000,21000,21000,1
|
|
20231024,123900,2831533450,20950,20900,20950,20900,1576
|
|
20231024,123800,2798518650,20850,20800,20850,20800,296
|
|
20231024,123700,2792350650,20800,20800,20800,20800,0
|
|
20231024,123600,2792350650,20800,20800,20800,20750,557
|
|
20231024,123500,2780787400,20800,20950,20950,20500,13965
|
|
20231024,123400,2492804200,20950,21150,21150,20700,16574
|
|
20231024,123300,2147261000,21200,21200,21250,21100,113
|
|
20231024,123200,2144873850,21400,21250,21400,21150,203
|
|
20231024,123100,2140578950,21400,21400,21400,21400,0
|
|
20231024,123000,2140578950,21400,21400,21400,21400,0
|
|
20231024,122900,2140578950,21400,21400,21400,21400,5
|
|
20231024,122800,2140471950,21400,21400,21400,21400,0
|
|
20231024,122700,2140471950,21400,21400,21400,21400,0
|
|
20231024,122600,2140471950,21400,21400,21400,21400,0
|
|
20231024,122500,2140471950,21400,21350,21400,21350,12
|
|
20231024,122400,2140215350,21350,21350,21350,21350,145
|
|
20231024,122300,2137119600,21350,21350,21350,21350,1
|
|
20231024,122200,2137098250,21200,21200,21200,21200,0
|
|
20231024,122100,2137098250,21200,21200,21200,21200,0
|
|
20231024,122000,2137098250,21200,21200,21200,21200,7
|
|
20231024,121900,2136949850,21300,21300,21300,21300,55
|
|
20231024,121800,2135778350,21200,21200,21200,21200,1
|
|
20231024,121700,2135757150,21200,21200,21200,21200,0
|
|
20231024,121600,2135757150,21200,21200,21200,21200,0
|
|
20231024,121500,2135757150,21200,21200,21200,21200,50
|
|
20231024,121400,2134697150,21200,21200,21200,21200,100
|
|
20231024,121300,2132577150,21200,21200,21200,21200,0
|
|
20231024,121200,2132577150,21200,21200,21200,21200,35
|
|
20231024,121100,2131835150,21200,21200,21200,21200,0
|
|
20231024,121000,2131835150,21200,21200,21200,21200,0
|
|
20231024,120900,2131835150,21200,21200,21200,21200,0
|
|
20231024,120800,2131835150,21200,21200,21200,21200,47
|
|
20231024,120700,2130838750,21200,21200,21200,21200,0
|
|
20231024,120600,2130838750,21200,21200,21200,21200,0
|
|
20231024,120500,2130838750,21200,21200,21200,21200,0
|
|
20231024,120400,2130838750,21200,21200,21200,21200,0
|
|
20231024,120300,2130838750,21200,21200,21200,21200,0
|
|
20231024,120200,2130838750,21200,21200,21200,21200,0
|
|
20231024,120100,2130838750,21200,21200,21200,21100,1061
|
|
20231024,120000,2108420450,21000,21350,21350,21000,5601
|
|
20231024,115900,1990432200,21350,21350,21350,21350,2
|
|
20231024,115800,1990389500,21400,21400,21400,21400,51
|
|
20231024,115700,1989298100,21450,21550,21550,21450,4
|
|
20231024,115600,1989212200,21600,21400,21600,21400,967
|
|
20231024,115500,1968341850,21450,21450,21450,21450,68
|
|
20231024,115400,1966883250,21450,21450,21450,21450,105
|
|
20231024,115300,1964631000,21450,21450,21450,21450,35
|
|
20231024,115200,1963880250,21450,21450,21450,21450,0
|
|
20231024,115100,1963880250,21450,21450,21450,21450,72
|
|
20231024,115000,1962335850,21450,21450,21450,21450,628
|
|
20231024,114900,1948865250,21450,21450,21450,21450,172
|
|
20231024,114800,1945175850,21400,21400,21400,21400,1
|
|
20231024,114700,1945154450,21400,21400,21400,21400,570
|
|
20231024,114600,1932956450,21450,21450,21450,21450,83
|
|
20231024,114500,1931176100,21650,21650,21650,21650,0
|
|
20231024,114400,1931176100,21650,21650,21650,21650,0
|
|
20231024,114300,1931176100,21650,21650,21650,21650,0
|
|
20231024,114200,1931176100,21650,21650,21650,21650,1
|
|
20231024,114100,1931154450,21650,21400,21650,21400,963
|
|
20231024,114000,1910331900,21350,21350,21350,21350,0
|
|
20231024,113900,1910331900,21350,21350,21350,21350,44
|
|
20231024,113800,1909392500,21400,21400,21400,21400,1
|
|
20231024,113700,1909371100,21400,21400,21400,21400,0
|
|
20231024,113600,1909371100,21400,21400,21400,21400,0
|
|
20231024,113500,1909371100,21400,21400,21400,21400,0
|
|
20231024,113400,1909371100,21400,21400,21400,21400,146
|
|
20231024,113300,1906246700,21400,21400,21400,21400,136
|
|
20231024,113200,1903336300,21400,21400,21400,21400,0
|
|
20231024,113100,1903336300,21400,21400,21400,21400,0
|
|
20231024,113000,1903336300,21400,21400,21400,21400,158
|
|
20231024,112900,1899955100,21400,21400,21400,21400,0
|
|
20231024,112800,1899955100,21400,21400,21400,21400,0
|
|
20231024,112700,1899955100,21400,21450,21450,21400,51
|
|
20231024,112600,1898861200,21450,21500,21500,21450,39
|
|
20231024,112500,1898024200,21500,21500,21500,21500,29
|
|
20231024,112400,1897400700,21450,21450,21450,21450,0
|
|
20231024,112300,1897400700,21450,21350,21450,21350,1672
|
|
20231024,112200,1861573600,21300,21300,21300,21300,93
|
|
20231024,112100,1859592700,21200,21200,21200,21200,1
|
|
20231024,112000,1859571500,21300,21300,21300,21300,309
|
|
20231024,111900,1852989800,21300,21300,21300,21300,0
|
|
20231024,111800,1852989800,21300,21300,21300,21300,0
|
|
20231024,111700,1852989800,21300,21300,21300,21300,0
|
|
20231024,111600,1852989800,21300,21200,21300,21200,6
|
|
20231024,111500,1852862450,21250,21250,21250,21250,364
|
|
20231024,111400,1845127450,21250,21300,21300,21250,21
|
|
20231024,111300,1844681150,21250,21250,21250,21250,0
|
|
20231024,111200,1844681150,21250,21250,21250,21250,0
|
|
20231024,111100,1844681150,21250,21250,21250,21250,0
|
|
20231024,111000,1844681150,21250,21250,21250,21250,0
|
|
20231024,110900,1844681150,21250,21250,21250,21250,123
|
|
20231024,110800,1842067400,21250,21200,21250,21200,21
|
|
20231024,110700,1841622150,21200,21200,21200,21100,558
|
|
20231024,110600,1829795650,21200,21250,21250,21200,6
|
|
20231024,110500,1829668300,21250,21250,21300,21250,41
|
|
20231024,110400,1828795250,21250,21200,21250,21200,81
|
|
20231024,110300,1827077950,21200,21200,21200,21200,0
|
|
20231024,110200,1827077950,21200,21200,21200,21200,20
|
|
20231024,110100,1826653950,21400,21150,21400,21150,1785
|
|
20231024,110000,1788699650,21100,21100,21100,21100,1
|
|
20231024,105900,1788678550,21100,21100,21100,21100,0
|
|
20231024,105800,1788678550,21100,21050,21100,21050,95
|
|
20231024,105700,1786676300,21100,21100,21150,21100,121
|
|
20231024,105600,1784123150,21150,21150,21150,21150,0
|
|
20231024,105500,1784123150,21150,21150,21150,21150,50
|
|
20231024,105400,1783065650,21100,21050,21100,21050,179
|
|
20231024,105300,1779293750,21050,21050,21050,21050,0
|
|
20231024,105200,1779293750,21050,21050,21050,21050,0
|
|
20231024,105100,1779293750,21050,21050,21050,21050,0
|
|
20231024,105000,1779293750,21050,21050,21050,21050,0
|
|
20231024,104900,1779293750,21050,21050,21050,21050,30
|
|
20231024,104800,1778662250,21050,21050,21050,21050,0
|
|
20231024,104700,1778662250,21050,21000,21050,21000,75
|
|
20231024,104600,1777087000,21000,21000,21000,21000,10
|
|
20231024,104500,1776877000,21050,21000,21050,21000,349
|
|
20231024,104400,1769535550,21000,21000,21000,21000,299
|
|
20231024,104300,1763256550,21000,21000,21000,21000,0
|
|
20231024,104200,1763256550,21000,21000,21000,21000,1
|
|
20231024,104100,1763235550,21000,20950,21000,20950,310
|
|
20231024,104000,1756735750,20950,20950,20950,20950,1
|
|
20231024,103900,1756714800,20800,20800,20800,20800,8
|
|
20231024,103800,1756548400,20800,20800,20800,20800,172
|
|
20231024,103700,1752970800,20900,20850,20900,20850,501
|
|
20231024,103600,1742515450,20900,20950,20950,20900,52
|
|
20231024,103500,1741428550,21000,20850,21000,20850,14
|
|
20231024,103400,1741136500,20950,20950,20950,20950,321
|
|
20231024,103300,1734411550,21000,21000,21000,21000,18
|
|
20231024,103200,1734033550,20950,20950,20950,20950,19
|
|
20231024,103100,1733635500,20950,20850,21000,20850,626
|
|
20231024,103000,1720507750,20850,20800,20850,20800,11
|
|
20231024,102900,1720278450,20750,20750,20750,20750,15
|
|
20231024,102800,1719967200,20750,20750,20750,20700,213
|
|
20231024,102700,1715549300,20750,20750,20750,20750,0
|
|
20231024,102600,1715549300,20750,20800,20800,20750,943
|
|
20231024,102500,1695960850,20800,20850,20950,20800,97
|
|
20231024,102400,1693940350,20950,20850,20950,20850,392
|
|
20231024,102300,1685767050,20850,20900,20950,20850,289
|
|
20231024,102200,1679740150,20950,21000,21000,20900,2806
|
|
20231024,102100,1621008700,21200,21050,21200,21050,28
|
|
20231024,102000,1620416600,21200,21200,21200,21200,1
|
|
20231024,101900,1620395400,21100,21000,21100,21000,375
|
|
20231024,101800,1612485900,21100,21100,21100,21050,731
|
|
20231024,101700,1597078450,21200,21100,21200,21100,3
|
|
20231024,101600,1597015050,21200,21200,21200,21200,356
|
|
20231024,101500,1589467850,21200,21200,21200,21200,0
|
|
20231024,101400,1589467850,21200,21200,21200,21200,0
|
|
20231024,101300,1589467850,21200,21100,21200,21100,153
|
|
20231024,101200,1586239350,21200,21200,21200,21200,0
|
|
20231024,101100,1586239350,21200,21150,21200,21150,69
|
|
20231024,101000,1584779700,21150,21100,21150,21100,122
|
|
20231024,100900,1582200400,21200,21150,21200,21150,280
|
|
20231024,100800,1576265200,21100,21100,21100,21100,1
|
|
20231024,100700,1576244100,21150,21150,21150,21150,5
|
|
20231024,100600,1576138350,21200,21200,21200,21200,0
|
|
20231024,100500,1576138350,21200,21200,21200,21200,0
|
|
20231024,100400,1576138350,21200,21150,21200,21150,80
|
|
20231024,100300,1574444600,21150,21100,21150,21100,64
|
|
20231024,100200,1573093900,21100,21050,21100,21050,88
|
|
20231024,100100,1571238150,21100,21100,21100,21100,252
|
|
20231024,100000,1565920950,20950,21100,21100,20950,14
|
|
20231024,095900,1565627500,21000,21000,21000,21000,797
|
|
20231024,095800,1548890500,21050,21100,21100,21050,124
|
|
20231024,095700,1546280150,21100,21100,21100,21100,283
|
|
20231024,095600,1540308850,21100,21150,21150,21100,74
|
|
20231024,095500,1538745750,21150,21150,21150,21150,75
|
|
20231024,095400,1537159500,21150,21150,21150,21150,305
|
|
20231024,095300,1530708750,21100,21050,21250,21050,1806
|
|
20231024,095200,1492339200,21050,21250,21250,21050,1401
|
|
20231024,095100,1462777150,21250,21250,21250,21200,309
|
|
20231024,095000,1456224600,21300,21300,21300,21300,0
|
|
20231024,094900,1456224600,21300,21350,21350,21300,140
|
|
20231024,094800,1453238600,21350,21350,21350,21350,4
|
|
20231024,094700,1453153200,21300,21400,21400,21300,172
|
|
20231024,094600,1449482800,21450,21450,21450,21450,205
|
|
20231024,094500,1445085550,21450,21550,21550,21450,10706
|
|
20231024,094400,1215408750,21550,21550,21550,21550,40
|
|
20231024,094300,1214546750,21600,21550,21600,21550,16
|
|
20231024,094200,1214201400,21600,21400,21600,21400,370
|
|
20231024,094100,1206269250,21400,21550,21550,21400,477
|
|
20231024,094000,1196035500,21600,21700,21700,21500,14238
|
|
20231024,093900,889635250,21800,21800,21800,21800,1000
|
|
20231024,093800,867835250,21800,21800,21800,21800,0
|
|
20231024,093700,867835250,21800,21800,21800,21800,255
|
|
20231024,093600,862276250,21800,21800,21800,21800,2795
|
|
20231024,093500,801345250,21800,21850,21900,21800,1050
|
|
20231024,093400,778451800,21800,21750,21800,21750,1143
|
|
20231024,093300,753542900,21750,21650,21750,21650,9
|
|
20231024,093200,753347950,21650,21650,21650,21650,87
|
|
20231024,093100,751464400,21700,21700,21700,21700,204
|
|
20231024,093000,747037600,21750,21750,21750,21750,35
|
|
20231024,092900,746276350,21750,21800,21800,21750,76
|
|
20231024,092800,744620200,21800,21950,21950,21800,5010
|
|
20231024,092700,635400700,21800,21800,21800,21800,4809
|
|
20231024,092600,530564500,21750,21800,21800,21750,1140
|
|
20231024,092500,505719450,21800,21850,21850,21800,583
|
|
20231024,092400,493009500,22000,22000,22000,22000,2736
|
|
20231024,092300,432817500,22000,21800,22000,21800,353
|
|
20231024,092200,425065100,21800,21950,21950,21800,510
|
|
20231024,092100,413872100,21750,21750,21750,21750,350
|
|
20231024,092000,406259600,21750,21750,21750,21750,0
|
|
20231024,091900,406259600,21750,21800,21800,21750,50
|
|
20231024,091800,405171650,21800,21800,21800,21800,1
|
|
20231024,091700,405149850,21800,21800,21800,21800,260
|
|
20231024,091600,399481850,21750,21850,21850,21750,3025
|
|
20231024,091500,333487850,21850,21900,21900,21800,1046
|
|
20231024,091400,310587500,21900,22050,22050,21850,93
|
|
20231024,091300,308550850,22050,21900,22050,21850,2809
|
|
20231024,091200,247058500,21900,22100,22100,21900,554
|
|
20231024,091100,234902050,22000,22100,22100,22000,292
|
|
20231024,091000,228449950,22200,22050,22350,22050,1067
|
|
20231024,090900,204701500,22100,21850,22400,21850,4617
|
|
20231024,090800,101892350,21850,21850,22000,21850,116
|
|
20231024,090700,99347100,22000,22000,22150,22000,644
|
|
20231024,090600,85171050,22000,22000,22000,22000,27
|
|
20231024,090500,84577050,22000,21900,22000,21900,400
|
|
20231024,090400,75793500,21700,21700,21950,21700,1089
|
|
20231024,090300,52000350,21700,21650,21750,21600,648
|
|
20231024,090200,37962900,21650,21650,21650,21650,20
|
|
20231024,090100,37529900,21650,21650,21700,21650,1186
|
|
20231024,090000,11815700,21650,21600,21650,21600,547
|