723 lines
38 KiB
CSV
723 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,210000,3046541350,37250,37250,37250,37250,1515
|
|
20231012,205900,3046541350,37250,37250,37250,37250,0
|
|
20231012,205800,3046541350,37250,37250,37250,37250,0
|
|
20231012,205700,3046541350,37250,37250,37250,37250,0
|
|
20231012,205600,3046541350,37250,37250,37250,37250,0
|
|
20231012,205500,3046541350,37250,37250,37250,37250,0
|
|
20231012,205400,3046541350,37250,37250,37250,37250,0
|
|
20231012,205300,3046541350,37250,37250,37250,37250,0
|
|
20231012,205200,3046541350,37250,37250,37250,37250,0
|
|
20231012,205100,3046541350,37250,37250,37250,37250,0
|
|
20231012,205000,3046541350,37250,37250,37250,37250,0
|
|
20231012,204900,3046541350,37250,37250,37250,37250,0
|
|
20231012,204800,3046541350,37250,37250,37250,37250,0
|
|
20231012,204700,3046541350,37250,37250,37250,37250,0
|
|
20231012,204600,3046541350,37250,37250,37250,37250,0
|
|
20231012,204500,3046541350,37250,37250,37250,37250,0
|
|
20231012,204400,3046541350,37250,37250,37250,37250,0
|
|
20231012,204300,3046541350,37250,37250,37250,37250,0
|
|
20231012,204200,3046541350,37250,37250,37250,37250,0
|
|
20231012,204100,3046541350,37250,37250,37250,37250,0
|
|
20231012,204000,3046541350,37250,37250,37250,37250,0
|
|
20231012,203900,3046541350,37250,37250,37250,37250,0
|
|
20231012,203800,3046541350,37250,37250,37250,37250,0
|
|
20231012,203700,3046541350,37250,37250,37250,37250,0
|
|
20231012,203600,3046541350,37250,37250,37250,37250,0
|
|
20231012,203500,3046541350,37250,37250,37250,37250,0
|
|
20231012,203400,3046541350,37250,37250,37250,37250,0
|
|
20231012,203300,3046541350,37250,37250,37250,37250,0
|
|
20231012,203200,3046541350,37250,37250,37250,37250,0
|
|
20231012,203100,3046541350,37250,37250,37250,37250,0
|
|
20231012,203000,3046541350,37250,37250,37250,37250,1515
|
|
20231012,202900,3046541350,37250,37250,37250,37250,0
|
|
20231012,202800,3046541350,37250,37250,37250,37250,0
|
|
20231012,202700,3046541350,37250,37250,37250,37250,0
|
|
20231012,202600,3046541350,37250,37250,37250,37250,0
|
|
20231012,202500,3046541350,37250,37250,37250,37250,0
|
|
20231012,202400,3046541350,37250,37250,37250,37250,0
|
|
20231012,202300,3046541350,37250,37250,37250,37250,0
|
|
20231012,202200,3046541350,37250,37250,37250,37250,0
|
|
20231012,202100,3046541350,37250,37250,37250,37250,0
|
|
20231012,202000,3046541350,37250,37250,37250,37250,0
|
|
20231012,201900,3046541350,37250,37250,37250,37250,0
|
|
20231012,201800,3046541350,37250,37250,37250,37250,0
|
|
20231012,201700,3046541350,37250,37250,37250,37250,0
|
|
20231012,201600,3046541350,37250,37250,37250,37250,0
|
|
20231012,201500,3046541350,37250,37250,37250,37250,0
|
|
20231012,201400,3046541350,37250,37250,37250,37250,0
|
|
20231012,201300,3046541350,37250,37250,37250,37250,0
|
|
20231012,201200,3046541350,37250,37250,37250,37250,0
|
|
20231012,201100,3046541350,37250,37250,37250,37250,0
|
|
20231012,201000,3046541350,37250,37250,37250,37250,0
|
|
20231012,200900,3046541350,37250,37250,37250,37250,0
|
|
20231012,200800,3046541350,37250,37250,37250,37250,0
|
|
20231012,200700,3046541350,37250,37250,37250,37250,0
|
|
20231012,200600,3046541350,37250,37250,37250,37250,0
|
|
20231012,200500,3046541350,37250,37250,37250,37250,0
|
|
20231012,200400,3046541350,37250,37250,37250,37250,0
|
|
20231012,200300,3046541350,37250,37250,37250,37250,0
|
|
20231012,200200,3046541350,37250,37250,37250,37250,0
|
|
20231012,200100,3046541350,37250,37250,37250,37250,0
|
|
20231012,200000,3046541350,37250,37250,37250,37250,1515
|
|
20231012,195900,3046541350,37250,37250,37250,37250,0
|
|
20231012,195800,3046541350,37250,37250,37250,37250,0
|
|
20231012,195700,3046541350,37250,37250,37250,37250,0
|
|
20231012,195600,3046541350,37250,37250,37250,37250,0
|
|
20231012,195500,3046541350,37250,37250,37250,37250,0
|
|
20231012,195400,3046541350,37250,37250,37250,37250,0
|
|
20231012,195300,3046541350,37250,37250,37250,37250,0
|
|
20231012,195200,3046541350,37250,37250,37250,37250,0
|
|
20231012,195100,3046541350,37250,37250,37250,37250,0
|
|
20231012,195000,3046541350,37250,37250,37250,37250,0
|
|
20231012,194900,3046541350,37250,37250,37250,37250,0
|
|
20231012,194800,3046541350,37250,37250,37250,37250,0
|
|
20231012,194700,3046541350,37250,37250,37250,37250,0
|
|
20231012,194600,3046541350,37250,37250,37250,37250,0
|
|
20231012,194500,3046541350,37250,37250,37250,37250,0
|
|
20231012,194400,3046541350,37250,37250,37250,37250,0
|
|
20231012,194300,3046541350,37250,37250,37250,37250,0
|
|
20231012,194200,3046541350,37250,37250,37250,37250,0
|
|
20231012,194100,3046541350,37250,37250,37250,37250,0
|
|
20231012,194000,3046541350,37250,37250,37250,37250,0
|
|
20231012,193900,3046541350,37250,37250,37250,37250,0
|
|
20231012,193800,3046541350,37250,37250,37250,37250,0
|
|
20231012,193700,3046541350,37250,37250,37250,37250,0
|
|
20231012,193600,3046541350,37250,37250,37250,37250,0
|
|
20231012,193500,3046541350,37250,37250,37250,37250,0
|
|
20231012,193400,3046541350,37250,37250,37250,37250,0
|
|
20231012,193300,3046541350,37250,37250,37250,37250,0
|
|
20231012,193200,3046541350,37250,37250,37250,37250,0
|
|
20231012,193100,3046541350,37250,37250,37250,37250,0
|
|
20231012,193000,3046541350,37250,37250,37250,37250,1515
|
|
20231012,192900,3046541350,37250,37250,37250,37250,0
|
|
20231012,192800,3046541350,37250,37250,37250,37250,0
|
|
20231012,192700,3046541350,37250,37250,37250,37250,0
|
|
20231012,192600,3046541350,37250,37250,37250,37250,0
|
|
20231012,192500,3046541350,37250,37250,37250,37250,0
|
|
20231012,192400,3046541350,37250,37250,37250,37250,0
|
|
20231012,192300,3046541350,37250,37250,37250,37250,0
|
|
20231012,192200,3046541350,37250,37250,37250,37250,0
|
|
20231012,192100,3046541350,37250,37250,37250,37250,0
|
|
20231012,192000,3046541350,37250,37250,37250,37250,0
|
|
20231012,191900,3046541350,37250,37250,37250,37250,0
|
|
20231012,191800,3046541350,37250,37250,37250,37250,0
|
|
20231012,191700,3046541350,37250,37250,37250,37250,0
|
|
20231012,191600,3046541350,37250,37250,37250,37250,0
|
|
20231012,191500,3046541350,37250,37250,37250,37250,0
|
|
20231012,191400,3046541350,37250,37250,37250,37250,0
|
|
20231012,191300,3046541350,37250,37250,37250,37250,0
|
|
20231012,191200,3046541350,37250,37250,37250,37250,0
|
|
20231012,191100,3046541350,37250,37250,37250,37250,0
|
|
20231012,191000,3046541350,37250,37250,37250,37250,0
|
|
20231012,190900,3046541350,37250,37250,37250,37250,0
|
|
20231012,190800,3046541350,37250,37250,37250,37250,0
|
|
20231012,190700,3046541350,37250,37250,37250,37250,0
|
|
20231012,190600,3046541350,37250,37250,37250,37250,0
|
|
20231012,190500,3046541350,37250,37250,37250,37250,0
|
|
20231012,190400,3046541350,37250,37250,37250,37250,0
|
|
20231012,190300,3046541350,37250,37250,37250,37250,0
|
|
20231012,190200,3046541350,37250,37250,37250,37250,0
|
|
20231012,190100,3046541350,37250,37250,37250,37250,0
|
|
20231012,190000,3046541350,37250,37250,37250,37250,1515
|
|
20231012,185900,3046541350,37250,37250,37250,37250,0
|
|
20231012,185800,3046541350,37250,37250,37250,37250,0
|
|
20231012,185700,3046541350,37250,37250,37250,37250,0
|
|
20231012,185600,3046541350,37250,37250,37250,37250,0
|
|
20231012,185500,3046541350,37250,37250,37250,37250,0
|
|
20231012,185400,3046541350,37250,37250,37250,37250,0
|
|
20231012,185300,3046541350,37250,37250,37250,37250,0
|
|
20231012,185200,3046541350,37250,37250,37250,37250,0
|
|
20231012,185100,3046541350,37250,37250,37250,37250,0
|
|
20231012,185000,3046541350,37250,37250,37250,37250,0
|
|
20231012,184900,3046541350,37250,37250,37250,37250,0
|
|
20231012,184800,3046541350,37250,37250,37250,37250,0
|
|
20231012,184700,3046541350,37250,37250,37250,37250,0
|
|
20231012,184600,3046541350,37250,37250,37250,37250,0
|
|
20231012,184500,3046541350,37250,37250,37250,37250,0
|
|
20231012,184400,3046541350,37250,37250,37250,37250,0
|
|
20231012,184300,3046541350,37250,37250,37250,37250,0
|
|
20231012,184200,3046541350,37250,37250,37250,37250,0
|
|
20231012,184100,3046541350,37250,37250,37250,37250,0
|
|
20231012,184000,3046541350,37250,37250,37250,37250,0
|
|
20231012,183900,3046541350,37250,37250,37250,37250,0
|
|
20231012,183800,3046541350,37250,37250,37250,37250,0
|
|
20231012,183700,3046541350,37250,37250,37250,37250,0
|
|
20231012,183600,3046541350,37250,37250,37250,37250,0
|
|
20231012,183500,3046541350,37250,37250,37250,37250,0
|
|
20231012,183400,3046541350,37250,37250,37250,37250,0
|
|
20231012,183300,3046541350,37250,37250,37250,37250,0
|
|
20231012,183200,3046541350,37250,37250,37250,37250,0
|
|
20231012,183100,3046541350,37250,37250,37250,37250,0
|
|
20231012,183000,3046541350,37250,37250,37250,37250,1515
|
|
20231012,182900,3046541350,37250,37250,37250,37250,0
|
|
20231012,182800,3046541350,37250,37250,37250,37250,0
|
|
20231012,182700,3046541350,37250,37250,37250,37250,0
|
|
20231012,182600,3046541350,37250,37250,37250,37250,0
|
|
20231012,182500,3046541350,37250,37250,37250,37250,0
|
|
20231012,182400,3046541350,37250,37250,37250,37250,0
|
|
20231012,182300,3046541350,37250,37250,37250,37250,0
|
|
20231012,182200,3046541350,37250,37250,37250,37250,0
|
|
20231012,182100,3046541350,37250,37250,37250,37250,0
|
|
20231012,182000,3046541350,37250,37250,37250,37250,0
|
|
20231012,181900,3046541350,37250,37250,37250,37250,0
|
|
20231012,181800,3046541350,37250,37250,37250,37250,0
|
|
20231012,181700,3046541350,37250,37250,37250,37250,0
|
|
20231012,181600,3046541350,37250,37250,37250,37250,0
|
|
20231012,181500,3046541350,37250,37250,37250,37250,0
|
|
20231012,181400,3046541350,37250,37250,37250,37250,0
|
|
20231012,181300,3046541350,37250,37250,37250,37250,0
|
|
20231012,181200,3046541350,37250,37250,37250,37250,0
|
|
20231012,181100,3046541350,37250,37250,37250,37250,0
|
|
20231012,181000,3046541350,37250,37250,37250,37250,0
|
|
20231012,180900,3046541350,37250,37250,37250,37250,0
|
|
20231012,180800,3046541350,37250,37250,37250,37250,0
|
|
20231012,180700,3046541350,37250,37250,37250,37250,0
|
|
20231012,180600,3046541350,37250,37250,37250,37250,0
|
|
20231012,180500,3046541350,37250,37250,37250,37250,0
|
|
20231012,180400,3046541350,37250,37250,37250,37250,0
|
|
20231012,180300,3046541350,37250,37250,37250,37250,0
|
|
20231012,180200,3046541350,37250,37250,37250,37250,0
|
|
20231012,180100,3046541350,37250,37250,37250,37250,0
|
|
20231012,180000,3046541350,37250,37250,37250,37250,1515
|
|
20231012,175900,3046541350,37250,37250,37250,37250,0
|
|
20231012,175800,3046541350,37250,37250,37250,37250,0
|
|
20231012,175700,3046541350,37250,37250,37250,37250,0
|
|
20231012,175600,3046541350,37250,37250,37250,37250,0
|
|
20231012,175500,3046541350,37250,37250,37250,37250,0
|
|
20231012,175400,3046541350,37250,37250,37250,37250,0
|
|
20231012,175300,3046541350,37250,37250,37250,37250,0
|
|
20231012,175200,3046541350,37250,37250,37250,37250,0
|
|
20231012,175100,3046541350,37250,37250,37250,37250,0
|
|
20231012,175000,3046541350,37250,37250,37250,37250,0
|
|
20231012,174900,3046541350,37250,37250,37250,37250,0
|
|
20231012,174800,3046541350,37250,37250,37250,37250,0
|
|
20231012,174700,3046541350,37250,37250,37250,37250,0
|
|
20231012,174600,3046541350,37250,37250,37250,37250,0
|
|
20231012,174500,3046541350,37250,37250,37250,37250,0
|
|
20231012,174400,3046541350,37250,37250,37250,37250,0
|
|
20231012,174300,3046541350,37250,37250,37250,37250,0
|
|
20231012,174200,3046541350,37250,37250,37250,37250,0
|
|
20231012,174100,3046541350,37250,37250,37250,37250,0
|
|
20231012,174000,3046541350,37250,37250,37250,37250,0
|
|
20231012,173900,3046541350,37250,37250,37250,37250,0
|
|
20231012,173800,3046541350,37250,37250,37250,37250,0
|
|
20231012,173700,3046541350,37250,37250,37250,37250,0
|
|
20231012,173600,3046541350,37250,37250,37250,37250,0
|
|
20231012,173500,3046541350,37250,37250,37250,37250,0
|
|
20231012,173400,3046541350,37250,37250,37250,37250,0
|
|
20231012,173300,3046541350,37250,37250,37250,37250,0
|
|
20231012,173200,3046541350,37250,37250,37250,37250,0
|
|
20231012,173100,3046541350,37250,37250,37250,37250,0
|
|
20231012,173000,3046541350,37250,37250,37250,37250,1515
|
|
20231012,172900,3046541350,37250,37250,37250,37250,0
|
|
20231012,172800,3046541350,37250,37250,37250,37250,0
|
|
20231012,172700,3046541350,37250,37250,37250,37250,0
|
|
20231012,172600,3046541350,37250,37250,37250,37250,0
|
|
20231012,172500,3046541350,37250,37250,37250,37250,0
|
|
20231012,172400,3046541350,37250,37250,37250,37250,0
|
|
20231012,172300,3046541350,37250,37250,37250,37250,0
|
|
20231012,172200,3046541350,37250,37250,37250,37250,0
|
|
20231012,172100,3046541350,37250,37250,37250,37250,0
|
|
20231012,172000,3046541350,37250,37250,37250,37250,0
|
|
20231012,171900,3046541350,37250,37250,37250,37250,0
|
|
20231012,171800,3046541350,37250,37250,37250,37250,0
|
|
20231012,171700,3046541350,37250,37250,37250,37250,0
|
|
20231012,171600,3046541350,37250,37250,37250,37250,0
|
|
20231012,171500,3046541350,37250,37250,37250,37250,0
|
|
20231012,171400,3046541350,37250,37250,37250,37250,0
|
|
20231012,171300,3046541350,37250,37250,37250,37250,0
|
|
20231012,171200,3046541350,37250,37250,37250,37250,0
|
|
20231012,171100,3046541350,37250,37250,37250,37250,0
|
|
20231012,171000,3046541350,37250,37250,37250,37250,0
|
|
20231012,170900,3046541350,37250,37250,37250,37250,0
|
|
20231012,170800,3046541350,37250,37250,37250,37250,0
|
|
20231012,170700,3046541350,37250,37250,37250,37250,0
|
|
20231012,170600,3046541350,37250,37250,37250,37250,0
|
|
20231012,170500,3046541350,37250,37250,37250,37250,0
|
|
20231012,170400,3046541350,37250,37250,37250,37250,0
|
|
20231012,170300,3046541350,37250,37250,37250,37250,0
|
|
20231012,170200,3046541350,37250,37250,37250,37250,0
|
|
20231012,170100,3046541350,37250,37250,37250,37250,0
|
|
20231012,170000,3046541350,37250,37250,37250,37250,1515
|
|
20231012,165900,3046541350,37250,37250,37250,37250,0
|
|
20231012,165800,3046541350,37250,37250,37250,37250,0
|
|
20231012,165700,3046541350,37250,37250,37250,37250,0
|
|
20231012,165600,3046541350,37250,37250,37250,37250,0
|
|
20231012,165500,3046541350,37250,37250,37250,37250,0
|
|
20231012,165400,3046541350,37250,37250,37250,37250,0
|
|
20231012,165300,3046541350,37250,37250,37250,37250,0
|
|
20231012,165200,3046541350,37250,37250,37250,37250,0
|
|
20231012,165100,3046541350,37250,37250,37250,37250,0
|
|
20231012,165000,3046541350,37250,37250,37250,37250,0
|
|
20231012,164900,3046541350,37250,37250,37250,37250,0
|
|
20231012,164800,3046541350,37250,37250,37250,37250,0
|
|
20231012,164700,3046541350,37250,37250,37250,37250,0
|
|
20231012,164600,3046541350,37250,37250,37250,37250,0
|
|
20231012,164500,3046541350,37250,37250,37250,37250,0
|
|
20231012,164400,3046541350,37250,37250,37250,37250,0
|
|
20231012,164300,3046541350,37250,37250,37250,37250,0
|
|
20231012,164200,3046541350,37250,37250,37250,37250,0
|
|
20231012,164100,3046541350,37250,37250,37250,37250,0
|
|
20231012,164000,3046541350,37250,37250,37250,37250,0
|
|
20231012,163900,3046541350,37250,37250,37250,37250,0
|
|
20231012,163800,3046541350,37250,37250,37250,37250,0
|
|
20231012,163700,3046541350,37250,37250,37250,37250,0
|
|
20231012,163600,3046541350,37250,37250,37250,37250,0
|
|
20231012,163500,3046541350,37250,37250,37250,37250,0
|
|
20231012,163400,3046541350,37250,37250,37250,37250,0
|
|
20231012,163300,3046541350,37250,37250,37250,37250,0
|
|
20231012,163200,3046541350,37250,37250,37250,37250,0
|
|
20231012,163100,3046541350,37250,37250,37250,37250,0
|
|
20231012,163000,3046541350,37250,37250,37250,37250,1515
|
|
20231012,162900,3046541350,37250,37250,37250,37250,0
|
|
20231012,162800,3046541350,37250,37250,37250,37250,0
|
|
20231012,162700,3046541350,37250,37250,37250,37250,0
|
|
20231012,162600,3046541350,37250,37250,37250,37250,0
|
|
20231012,162500,3046541350,37250,37250,37250,37250,0
|
|
20231012,162400,3046541350,37250,37250,37250,37250,0
|
|
20231012,162300,3046541350,37250,37250,37250,37250,0
|
|
20231012,162200,3046541350,37250,37250,37250,37250,0
|
|
20231012,162100,3046541350,37250,37250,37250,37250,0
|
|
20231012,162000,3046541350,37250,37250,37250,37250,0
|
|
20231012,161900,3046541350,37250,37250,37250,37250,0
|
|
20231012,161800,3046541350,37250,37250,37250,37250,0
|
|
20231012,161700,3046541350,37250,37250,37250,37250,0
|
|
20231012,161600,3046541350,37250,37250,37250,37250,0
|
|
20231012,161500,3046541350,37250,37250,37250,37250,0
|
|
20231012,161400,3046541350,37250,37250,37250,37250,0
|
|
20231012,161300,3046541350,37250,37250,37250,37250,0
|
|
20231012,161200,3046541350,37250,37250,37250,37250,0
|
|
20231012,161100,3046541350,37250,37250,37250,37250,0
|
|
20231012,161000,3046541350,37250,37250,37250,37250,0
|
|
20231012,160900,3046541350,37250,37250,37250,37250,0
|
|
20231012,160800,3046541350,37250,37250,37250,37250,0
|
|
20231012,160700,3046541350,37250,37250,37250,37250,0
|
|
20231012,160600,3046541350,37250,37250,37250,37250,0
|
|
20231012,160500,3046541350,37250,37250,37250,37250,0
|
|
20231012,160400,3046541350,37250,37250,37250,37250,0
|
|
20231012,160300,3046541350,37250,37250,37250,37250,0
|
|
20231012,160200,3046541350,37250,37250,37250,37250,0
|
|
20231012,160100,3046541350,37250,37250,37250,37250,0
|
|
20231012,160000,3046541350,37250,37250,37250,37250,1515
|
|
20231012,155900,3046541350,37250,37250,37250,37250,0
|
|
20231012,155800,3046541350,37250,37250,37250,37250,0
|
|
20231012,155700,3046541350,37250,37250,37250,37250,0
|
|
20231012,155600,3046541350,37250,37250,37250,37250,0
|
|
20231012,155500,3046541350,37250,37250,37250,37250,0
|
|
20231012,155400,3046541350,37250,37250,37250,37250,0
|
|
20231012,155300,3046541350,37250,37250,37250,37250,0
|
|
20231012,155200,3046541350,37250,37250,37250,37250,0
|
|
20231012,155100,3046541350,37250,37250,37250,37250,0
|
|
20231012,155000,3046541350,37250,37250,37250,37250,0
|
|
20231012,154900,3046541350,37250,37250,37250,37250,0
|
|
20231012,154800,3046541350,37250,37250,37250,37250,0
|
|
20231012,154700,3046541350,37250,37250,37250,37250,0
|
|
20231012,154600,3046541350,37250,37250,37250,37250,0
|
|
20231012,154500,3046541350,37250,37250,37250,37250,0
|
|
20231012,154400,3046541350,37250,37250,37250,37250,0
|
|
20231012,154300,3046541350,37250,37250,37250,37250,0
|
|
20231012,154200,3046541350,37250,37250,37250,37250,0
|
|
20231012,154100,3046541350,37250,37250,37250,37250,0
|
|
20231012,154000,3046541350,37250,37250,37250,37250,0
|
|
20231012,153900,3046541350,37250,37250,37250,37250,0
|
|
20231012,153800,3046541350,37250,37250,37250,37250,0
|
|
20231012,153700,3046541350,37250,37250,37250,37250,0
|
|
20231012,153600,3046541350,37250,37250,37250,37250,0
|
|
20231012,153500,3046541350,37250,37250,37250,37250,0
|
|
20231012,153400,3046541350,37250,37250,37250,37250,0
|
|
20231012,153300,3046541350,37250,37250,37250,37250,0
|
|
20231012,153200,3046541350,37250,37250,37250,37250,0
|
|
20231012,153100,3046541350,37250,37250,37250,37250,0
|
|
20231012,153000,3046541350,37250,37250,37250,37250,3030
|
|
20231012,152900,2990107600,37400,37400,37400,37400,0
|
|
20231012,152800,2990107600,37400,37400,37400,37400,0
|
|
20231012,152700,2990107600,37400,37400,37400,37400,0
|
|
20231012,152600,2990107600,37400,37400,37400,37400,0
|
|
20231012,152500,2990107600,37400,37400,37400,37400,0
|
|
20231012,152400,2990107600,37400,37400,37400,37400,0
|
|
20231012,152300,2990107600,37400,37400,37400,37400,0
|
|
20231012,152200,2990107600,37400,37400,37400,37400,0
|
|
20231012,152100,2990107600,37400,37400,37400,37400,0
|
|
20231012,152000,2990107600,37400,37400,37400,37400,0
|
|
20231012,151900,2990107600,37400,37400,37450,37350,79
|
|
20231012,151800,2987153600,37400,37500,37500,37400,230
|
|
20231012,151700,2978546850,37450,37400,37500,37400,60
|
|
20231012,151600,2976301150,37450,37400,37450,37400,110
|
|
20231012,151500,2972186600,37400,37450,37450,37400,159
|
|
20231012,151400,2966237250,37450,37500,37500,37350,161
|
|
20231012,151300,2960213550,37500,37450,37500,37400,126
|
|
20231012,151200,2955495000,37450,37350,37450,37350,132
|
|
20231012,151100,2950557700,37350,37400,37400,37350,39
|
|
20231012,151000,2949099850,37350,37300,37350,37300,103
|
|
20231012,150900,2945253600,37300,37350,37350,37300,22
|
|
20231012,150800,2944432950,37300,37300,37350,37300,187
|
|
20231012,150700,2937457700,37300,37300,37350,37300,53
|
|
20231012,150600,2935480700,37300,37350,37350,37300,33
|
|
20231012,150500,2934249450,37300,37200,37300,37200,1002
|
|
20231012,150400,2896953150,37200,37250,37250,37200,363
|
|
20231012,150300,2883445350,37250,37250,37300,37250,157
|
|
20231012,150200,2877597050,37300,37250,37300,37250,219
|
|
20231012,150100,2869438600,37250,37250,37250,37250,166
|
|
20231012,150000,2863255100,37300,37300,37300,37250,77
|
|
20231012,145900,2860385000,37250,37250,37250,37250,177
|
|
20231012,145800,2853791750,37200,37300,37300,37200,735
|
|
20231012,145700,2826413400,37350,37300,37400,37250,447
|
|
20231012,145600,2809737950,37300,37400,37400,37300,482
|
|
20231012,145500,2791758850,37350,37300,37400,37300,207
|
|
20231012,145400,2784035950,37400,37350,37400,37300,52
|
|
20231012,145300,2782093350,37300,37350,37350,37300,18
|
|
20231012,145200,2781421750,37350,37350,37350,37300,65
|
|
20231012,145100,2778994800,37350,37350,37400,37300,27
|
|
20231012,145000,2777986900,37350,37300,37350,37250,118
|
|
20231012,144900,2773586100,37300,37300,37300,37300,75
|
|
20231012,144800,2770788600,37300,37350,37350,37300,80
|
|
20231012,144700,2767804150,37350,37350,37350,37300,45
|
|
20231012,144600,2766124800,37350,37250,37350,37250,387
|
|
20231012,144500,2751689350,37250,37300,37300,37250,53
|
|
20231012,144400,2749713600,37300,37300,37300,37250,100
|
|
20231012,144300,2745986500,37300,37250,37350,37250,136
|
|
20231012,144200,2740918800,37250,37300,37350,37250,329
|
|
20231012,144100,2728647100,37300,37400,37400,37300,402
|
|
20231012,144000,2713638150,37400,37450,37450,37350,324
|
|
20231012,143900,2701534850,37400,37400,37450,37350,175
|
|
20231012,143800,2694990450,37450,37400,37450,37400,22
|
|
20231012,143700,2694167300,37400,37450,37450,37400,75
|
|
20231012,143600,2691361450,37450,37450,37450,37400,71
|
|
20231012,143500,2688703300,37450,37450,37500,37400,70
|
|
20231012,143400,2686084900,37450,37450,37450,37450,67
|
|
20231012,143300,2683575750,37450,37500,37550,37450,657
|
|
20231012,143200,2658969300,37550,37550,37550,37550,3
|
|
20231012,143100,2658856650,37550,37500,37550,37500,10
|
|
20231012,143000,2658481400,37500,37500,37500,37500,102
|
|
20231012,142900,2654656400,37500,37550,37550,37500,108
|
|
20231012,142800,2650605650,37550,37600,37600,37550,2
|
|
20231012,142700,2650530500,37550,37550,37550,37550,22
|
|
20231012,142600,2649704400,37650,37650,37650,37500,353
|
|
20231012,142500,2636439750,37600,37650,37650,37600,61
|
|
20231012,142400,2634146100,37650,37550,37650,37550,56
|
|
20231012,142300,2632040750,37600,37550,37600,37550,7
|
|
20231012,142200,2631777800,37500,37500,37500,37500,129
|
|
20231012,142100,2626940300,37500,37450,37500,37450,13
|
|
20231012,142000,2626452850,37450,37400,37500,37400,151
|
|
20231012,141900,2620801800,37400,37350,37450,37350,314
|
|
20231012,141800,2609048900,37350,37450,37450,37350,1075
|
|
20231012,141700,2568838100,37500,37500,37500,37500,142
|
|
20231012,141600,2563513100,37500,37500,37500,37450,170
|
|
20231012,141500,2557144600,37500,37500,37500,37500,454
|
|
20231012,141400,2540119600,37450,37450,37500,37450,34
|
|
20231012,141300,2538845000,37500,37500,37500,37500,131
|
|
20231012,141200,2533932500,37500,37450,37500,37450,221
|
|
20231012,141100,2525652350,37450,37450,37450,37450,56
|
|
20231012,141000,2523555150,37450,37450,37500,37450,107
|
|
20231012,140900,2519547100,37450,37450,37450,37450,25
|
|
20231012,140800,2518610850,37450,37450,37500,37450,22
|
|
20231012,140700,2517786750,37450,37450,37500,37450,23
|
|
20231012,140600,2516924850,37450,37450,37450,37450,95
|
|
20231012,140500,2513367100,37450,37450,37450,37400,213
|
|
20231012,140400,2505399050,37450,37450,37450,37400,34
|
|
20231012,140300,2504126300,37400,37500,37500,37400,1053
|
|
20231012,140200,2464726250,37500,37550,37550,37500,20
|
|
20231012,140100,2463976000,37500,37550,37550,37450,208
|
|
20231012,140000,2456176450,37600,37600,37600,37600,10
|
|
20231012,135900,2455800450,37600,37650,37650,37600,17
|
|
20231012,135800,2455161200,37650,37550,37650,37550,12
|
|
20231012,135700,2454710050,37450,37500,37500,37450,371
|
|
20231012,135600,2440807700,37500,37450,37500,37450,132
|
|
20231012,135500,2435863400,37450,37500,37500,37450,188
|
|
20231012,135400,2428814500,37500,37600,37600,37500,1529
|
|
20231012,135300,2371470350,37550,37650,37650,37500,1713
|
|
20231012,135200,2307108350,37650,37700,37700,37650,283
|
|
20231012,135100,2296453200,37650,37750,37750,37650,33
|
|
20231012,135000,2295210450,37700,37750,37750,37700,346
|
|
20231012,134900,2282165950,37750,37800,37800,37750,380
|
|
20231012,134800,2267819200,37800,37800,37800,37800,9
|
|
20231012,134700,2267479000,37850,37800,37850,37800,5
|
|
20231012,134600,2267289800,37850,37850,37850,37850,5
|
|
20231012,134500,2267100550,37850,37850,37850,37800,20
|
|
20231012,134400,2266344050,37850,37900,37900,37850,15
|
|
20231012,134300,2265776100,37850,37850,37850,37850,38
|
|
20231012,134200,2264337800,37850,37800,37850,37800,15
|
|
20231012,134100,2263770750,37800,37800,37800,37800,175
|
|
20231012,134000,2257155750,37800,37800,37800,37800,36
|
|
20231012,133900,2255794950,37800,37800,37800,37750,23
|
|
20231012,133800,2254925700,37800,37800,37800,37800,68
|
|
20231012,133700,2252355300,37800,37800,37850,37800,183
|
|
20231012,133600,2245437700,37800,37800,37800,37800,14
|
|
20231012,133500,2244908500,37800,37850,37850,37800,95
|
|
20231012,133400,2241312800,37850,37900,37900,37850,20
|
|
20231012,133300,2240555650,37900,37950,37950,37900,14
|
|
20231012,133200,2240024550,37950,37950,38000,37900,41
|
|
20231012,133100,2238467450,37950,37900,37950,37900,15
|
|
20231012,133000,2237898250,37900,38000,38000,37900,22
|
|
20231012,132900,2237064350,37950,37950,37950,37900,215
|
|
20231012,132800,2228912800,37950,37950,37950,37950,165
|
|
20231012,132700,2222651050,37950,38000,38000,37950,23
|
|
20231012,132600,2221778000,37950,37950,37950,37950,115
|
|
20231012,132500,2217413750,38000,38050,38050,38000,143
|
|
20231012,132400,2211979550,38000,38000,38000,38000,0
|
|
20231012,132300,2211979550,38000,38050,38050,38000,15
|
|
20231012,132200,2211408850,38050,38050,38050,38050,16
|
|
20231012,132100,2210800050,38050,38100,38100,38050,15
|
|
20231012,132000,2210229100,38100,38100,38100,38100,2
|
|
20231012,131900,2210152900,38100,38100,38100,38050,219
|
|
20231012,131800,2201814000,38100,38100,38100,38100,6
|
|
20231012,131700,2201585400,38100,38100,38100,38100,1068
|
|
20231012,131600,2160894600,38100,38100,38100,38100,37
|
|
20231012,131500,2159484900,38050,38100,38100,38050,4
|
|
20231012,131400,2159332600,38100,38100,38100,38000,110
|
|
20231012,131300,2155151600,38100,38100,38100,38100,1
|
|
20231012,131200,2155113500,38100,38000,38100,38000,131
|
|
20231012,131100,2150125800,38000,38000,38000,38000,20
|
|
20231012,131000,2149365800,38000,38000,38000,38000,309
|
|
20231012,130900,2137623800,38000,38000,38000,38000,318
|
|
20231012,130800,2125539800,38000,38000,38000,38000,35
|
|
20231012,130700,2124209800,38000,38050,38050,38000,132
|
|
20231012,130600,2119192250,38100,38100,38100,38100,12
|
|
20231012,130500,2118735050,38100,38100,38150,38100,35
|
|
20231012,130400,2117401300,38100,38100,38100,38100,86
|
|
20231012,130300,2114124700,38050,38050,38050,38050,1
|
|
20231012,130200,2114086650,38050,38000,38050,38000,348
|
|
20231012,130100,2100850050,37950,37950,37950,37950,44
|
|
20231012,130000,2099180250,37950,37900,37950,37900,23
|
|
20231012,125900,2098308350,37900,37900,37900,37900,30
|
|
20231012,125800,2097171350,37900,37950,37950,37900,5
|
|
20231012,125700,2096981650,37850,37950,37950,37850,40
|
|
20231012,125600,2095463750,37950,37950,38000,37950,36
|
|
20231012,125500,2094097200,37950,37950,37950,37950,5
|
|
20231012,125400,2093907450,37950,37950,38000,37950,419
|
|
20231012,125300,2078006200,37950,37950,37950,37900,57
|
|
20231012,125200,2075843100,37850,37850,37850,37850,0
|
|
20231012,125100,2075843100,37850,37900,37900,37850,36
|
|
20231012,125000,2074479000,37850,37900,37900,37850,34
|
|
20231012,124900,2073191900,37900,37850,37900,37850,65
|
|
20231012,124800,2070730650,37900,37900,37900,37850,55
|
|
20231012,124700,2068647150,37900,37850,37900,37800,149
|
|
20231012,124600,2063012950,37850,37900,37900,37800,72
|
|
20231012,124500,2060287800,37850,37900,37900,37850,70
|
|
20231012,124400,2057638050,37900,37900,37900,37850,64
|
|
20231012,124300,2055212900,37900,37900,37900,37850,52
|
|
20231012,124200,2053243300,37900,37850,37900,37850,4
|
|
20231012,124100,2053091750,37900,37850,37900,37850,91
|
|
20231012,124000,2049647150,37850,37850,37850,37850,61
|
|
20231012,123900,2047338300,37850,37850,37850,37800,9
|
|
20231012,123800,2046997700,37850,37850,37850,37850,131
|
|
20231012,123700,2042039350,37850,37800,37850,37800,18
|
|
20231012,123600,2041358750,37850,37850,37850,37850,30
|
|
20231012,123500,2040223250,37850,37800,37850,37800,18
|
|
20231012,123400,2039542600,37800,37750,37800,37750,22
|
|
20231012,123300,2038711700,37800,37750,37800,37750,8
|
|
20231012,123200,2038409500,37800,37800,37800,37800,127
|
|
20231012,123100,2033608900,37800,37750,37800,37750,10
|
|
20231012,123000,2033231100,37800,37800,37800,37800,7
|
|
20231012,122900,2032966500,37800,37800,37800,37800,5
|
|
20231012,122800,2032777500,37750,37750,37750,37750,0
|
|
20231012,122700,2032777500,37750,37800,37850,37750,140
|
|
20231012,122600,2027484100,37800,37850,37850,37800,43
|
|
20231012,122500,2025857950,37850,37850,37850,37850,2
|
|
20231012,122400,2025782250,37800,37850,37850,37800,21
|
|
20231012,122300,2024987450,37850,37850,37850,37800,6
|
|
20231012,122200,2024760400,37850,37850,37850,37850,4
|
|
20231012,122100,2024609000,37850,37850,37850,37850,201
|
|
20231012,122000,2017001150,37850,37800,37850,37800,2
|
|
20231012,121900,2016925500,37800,37800,37800,37800,4
|
|
20231012,121800,2016774300,37700,37800,37850,37700,108
|
|
20231012,121700,2012697450,37800,37800,37800,37800,11
|
|
20231012,121600,2012281650,37800,37750,37800,37750,374
|
|
20231012,121500,1998150300,37750,37750,37750,37750,187
|
|
20231012,121400,1991091050,37700,37700,37700,37700,26
|
|
20231012,121300,1990110850,37700,37700,37700,37700,44
|
|
20231012,121200,1988452050,37700,37700,37700,37700,2
|
|
20231012,121100,1988376650,37700,37700,37700,37700,25
|
|
20231012,121000,1987434150,37650,37650,37650,37650,222
|
|
20231012,120900,1979075850,37700,37700,37700,37700,0
|
|
20231012,120800,1979075850,37700,37650,37700,37650,7
|
|
20231012,120700,1978812050,37700,37700,37700,37700,115
|
|
20231012,120600,1974476550,37700,37700,37700,37700,19
|
|
20231012,120500,1973760250,37700,37700,37700,37650,23
|
|
20231012,120400,1972893300,37750,37700,37750,37700,92
|
|
20231012,120300,1969424650,37700,37700,37700,37700,4
|
|
20231012,120200,1969273850,37700,37650,37700,37650,123
|
|
20231012,120100,1964642700,37650,37600,37650,37550,190
|
|
20231012,120000,1957497500,37600,37600,37600,37600,13
|
|
20231012,115900,1957008700,37600,37550,37600,37550,768
|
|
20231012,115800,1928169900,37550,37550,37600,37550,77
|
|
20231012,115700,1925278200,37550,37600,37600,37550,42
|
|
20231012,115600,1923700200,37550,37600,37600,37550,50
|
|
20231012,115500,1921821600,37550,37550,37600,37550,58
|
|
20231012,115400,1919641700,37550,37600,37650,37550,337
|
|
20231012,115300,1906970050,37600,37650,37650,37550,745
|
|
20231012,115200,1878959150,37650,37700,37700,37650,118
|
|
20231012,115100,1874513350,37700,37650,37700,37650,34
|
|
20231012,115000,1873233050,37650,37650,37650,37600,108
|
|
20231012,114900,1869169700,37650,37650,37650,37600,136
|
|
20231012,114800,1864052950,37600,37700,37700,37600,1310
|
|
20231012,114700,1814732400,37650,37700,37700,37650,962
|
|
20231012,114600,1778465650,37700,37700,37750,37700,213
|
|
20231012,114500,1770435350,37700,37700,37700,37700,71
|
|
20231012,114400,1767758650,37700,37800,37800,37700,1314
|
|
20231012,114300,1718157600,37800,37800,37800,37750,199
|
|
20231012,114200,1710635700,37800,37800,37850,37800,79
|
|
20231012,114100,1707648850,37800,37800,37850,37800,101
|
|
20231012,114000,1703830950,37850,37800,37850,37800,12
|
|
20231012,113900,1703376950,37800,37800,37800,37800,10
|
|
20231012,113800,1702998950,37800,37800,37800,37800,33
|
|
20231012,113700,1701751550,37800,37800,37800,37800,68
|
|
20231012,113600,1699181150,37800,37800,37800,37750,505
|
|
20231012,113500,1680092850,37850,37850,37850,37850,6
|
|
20231012,113400,1679865750,37800,37850,37850,37800,88
|
|
20231012,113300,1676535050,37800,37850,37850,37800,115
|
|
20231012,113200,1672182750,37850,37900,37900,37850,312
|
|
20231012,113100,1660361600,37950,37900,37950,37900,63
|
|
20231012,113000,1657973700,37950,37950,37950,37950,31
|
|
20231012,112900,1656797250,37950,37950,37950,37950,5
|
|
20231012,112800,1656607500,37950,37900,37950,37900,47
|
|
20231012,112700,1654826100,37950,38000,38000,37950,174
|
|
20231012,112600,1648221450,38000,38000,38000,37950,121
|
|
20231012,112500,1643623900,38000,37950,38000,37950,18
|
|
20231012,112400,1642940600,37950,38000,38000,37950,177
|
|
20231012,112300,1636223400,38000,38000,38000,37950,266
|
|
20231012,112200,1626119950,38000,38000,38000,38000,10
|
|
20231012,112100,1625739950,38000,38000,38000,38000,4
|
|
20231012,112000,1625587950,37950,37950,37950,37950,0
|
|
20231012,111900,1625587950,37950,38000,38000,37950,78
|
|
20231012,111800,1622624750,38000,38000,38000,38000,14
|
|
20231012,111700,1622092750,38050,37950,38050,37950,300
|
|
20231012,111600,1610696150,37950,37950,37950,37900,123
|
|
20231012,111500,1606028850,37950,37950,37950,37950,23
|
|
20231012,111400,1605156000,37900,37950,37950,37900,72
|
|
20231012,111300,1602423650,37950,37950,37950,37950,53
|
|
20231012,111200,1600412300,37950,37950,37950,37950,22
|
|
20231012,111100,1599577400,37950,37900,37950,37900,72
|
|
20231012,111000,1596848150,37900,37900,37900,37900,5
|
|
20231012,110900,1596658650,37900,37850,37900,37850,19
|
|
20231012,110800,1595939100,37800,37900,37900,37800,155
|
|
20231012,110700,1590070950,37900,37900,37900,37900,41
|
|
20231012,110600,1588517050,37900,37850,37900,37850,79
|
|
20231012,110500,1585526400,37850,37850,37850,37850,49
|
|
20231012,110400,1583671750,37850,37850,37850,37850,28
|
|
20231012,110300,1582611950,37850,37850,37850,37800,92
|
|
20231012,110200,1579130550,37800,37800,37800,37800,115
|
|
20231012,110100,1574783550,37800,37850,37850,37800,166
|
|
20231012,110000,1568508300,37850,37850,37900,37850,242
|
|
20231012,105900,1559348050,37850,37800,37850,37800,3
|
|
20231012,105800,1559234600,37750,37650,37750,37650,175
|
|
20231012,105700,1552635950,37700,37750,37750,37600,2181
|
|
20231012,105600,1470481450,37750,37950,37950,37700,1652
|
|
20231012,105500,1407990600,37900,38100,38150,37900,1143
|
|
20231012,105400,1364560850,38150,38100,38150,38100,146
|
|
20231012,105300,1358998050,38100,38050,38100,38050,32
|
|
20231012,105200,1357780350,38100,38000,38100,38000,2
|
|
20231012,105100,1357704250,38050,38050,38050,38050,19
|
|
20231012,105000,1356981300,38100,38100,38200,38100,134
|
|
20231012,104900,1351875750,38100,38150,38150,38100,71
|
|
20231012,104800,1349168400,38100,38200,38200,38100,12
|
|
20231012,104700,1348710650,38150,38200,38250,38150,394
|
|
20231012,104600,1333673250,38200,38150,38250,38100,464
|
|
20231012,104500,1315963800,38150,38100,38150,38100,37
|
|
20231012,104400,1314554050,38100,38100,38100,38100,7
|
|
20231012,104300,1314287350,38050,38050,38050,38000,76
|
|
20231012,104200,1311396200,38050,38100,38100,38000,182
|
|
20231012,104100,1304475400,38050,38100,38100,38050,67
|
|
20231012,104000,1301925650,38050,38050,38050,38000,30
|
|
20231012,103900,1300784200,38050,38050,38050,38050,12
|
|
20231012,103800,1300327600,38100,38100,38100,38100,4
|
|
20231012,103700,1300175200,38100,38100,38100,38100,8
|
|
20231012,103600,1299870400,38100,38200,38200,38100,182
|
|
20231012,103500,1292933150,38200,38200,38200,38200,28
|
|
20231012,103400,1291863550,38200,38150,38200,38100,260
|
|
20231012,103300,1281948850,38100,38100,38100,38100,26
|
|
20231012,103200,1280958250,38100,37900,38100,37900,34
|
|
20231012,103100,1279666250,37950,37850,37950,37850,43
|
|
20231012,103000,1278034600,37850,37850,37950,37850,148
|
|
20231012,102900,1272432700,37850,37850,37900,37800,464
|
|
20231012,102800,1254878300,37850,37850,38000,37850,74
|
|
20231012,102700,1252076750,38000,37900,38100,37850,282
|
|
20231012,102600,1241400750,37900,38000,38000,37850,153
|
|
20231012,102500,1235602400,38050,38150,38150,37850,1235
|
|
20231012,102400,1188782400,38150,38050,38150,38000,323
|
|
20231012,102300,1176464000,38050,38100,38100,38000,352
|
|
20231012,102200,1163086250,38100,38100,38100,38100,4
|
|
20231012,102100,1162933850,38000,38000,38100,38000,21
|
|
20231012,102000,1162134750,38000,38100,38100,38000,147
|
|
20231012,101900,1156548150,38100,38100,38100,38000,183
|
|
20231012,101800,1149590850,38000,38000,38000,38000,187
|
|
20231012,101700,1142484850,38000,38100,38100,38000,68
|
|
20231012,101600,1139894500,38100,38200,38200,38100,11
|
|
20231012,101500,1139475300,38100,38100,38200,38100,32
|
|
20231012,101400,1138256000,38200,38200,38200,38200,14
|
|
20231012,101300,1137721200,38100,38100,38150,38100,133
|
|
20231012,101200,1132651400,38100,38100,38200,38100,33
|
|
20231012,101100,1131394000,38100,38100,38100,38100,56
|
|
20231012,101000,1129260400,38100,38000,38100,38000,160
|
|
20231012,100900,1123177900,38000,38100,38100,38000,44
|
|
20231012,100800,1121505400,38000,37950,38000,37950,158
|
|
20231012,100700,1115502850,37950,37950,37950,37950,23
|
|
20231012,100600,1114630000,37950,38050,38050,37900,242
|
|
20231012,100500,1105442400,38000,38200,38200,38000,863
|
|
20231012,100400,1072624600,38100,38100,38200,38100,163
|
|
20231012,100300,1066414100,38200,38150,38200,38150,204
|
|
20231012,100200,1058631450,38150,38250,38250,38150,672
|
|
20231012,100100,1032950600,38250,38250,38250,38250,20
|
|
20231012,100000,1032185600,38300,38300,38300,38250,31
|
|
20231012,095900,1030998550,38300,38400,38400,38300,251
|
|
20231012,095800,1021363850,38400,38350,38400,38300,111
|
|
20231012,095700,1017107350,38350,38350,38350,38250,17
|
|
20231012,095600,1016455700,38250,38250,38350,38250,99
|
|
20231012,095500,1012668650,38250,38250,38400,38250,480
|
|
20231012,095400,994263200,38200,38250,38250,38200,30
|
|
20231012,095300,993115900,38200,38200,38200,38200,18
|
|
20231012,095200,992428300,38150,38150,38150,38150,2
|
|
20231012,095100,992352000,38150,38050,38350,38050,180
|
|
20231012,095000,985484550,38050,38050,38100,38050,585
|
|
20231012,094900,963201700,38000,37950,38100,37950,79
|
|
20231012,094800,960203150,37950,38050,38100,37950,848
|
|
20231012,094700,927975150,38050,38150,38150,38050,201
|
|
20231012,094600,920318000,38150,38250,38250,38150,250
|
|
20231012,094500,910778650,38150,38300,38350,38150,286
|
|
20231012,094400,899841050,38350,38350,38350,38300,75
|
|
20231012,094300,896966150,38350,38200,38350,38200,344
|
|
20231012,094200,883809350,38200,38100,38250,38000,1132
|
|
20231012,094100,840719350,38100,38200,38200,38100,542
|
|
20231012,094000,820039550,38250,38400,38400,38250,540
|
|
20231012,093900,799354500,38400,38400,38500,38400,73
|
|
20231012,093800,796548800,38550,38350,38550,38300,259
|
|
20231012,093700,786614250,38400,38350,38400,38300,196
|
|
20231012,093600,779093200,38350,38500,38500,38300,145
|
|
20231012,093500,773531700,38300,38500,38500,38300,425
|
|
20231012,093400,757208400,38500,38600,38600,38500,608
|
|
20231012,093300,733773750,38600,38550,38650,38500,283
|
|
20231012,093200,722857050,38550,38700,38700,38500,1191
|
|
20231012,093100,676904450,38700,38600,38700,38600,135
|
|
20231012,093000,671681400,38650,38550,38650,38550,303
|
|
20231012,092900,659987050,38500,38400,38500,38350,331
|
|
20231012,092800,647249350,38450,38350,38450,38250,489
|
|
20231012,092700,628489650,38250,38250,38350,38250,207
|
|
20231012,092600,620570850,38300,38300,38300,38250,588
|
|
20231012,092500,598052500,38300,38300,38350,38250,23
|
|
20231012,092400,597171850,38300,38350,38350,38300,69
|
|
20231012,092300,594527650,38350,38400,38450,38350,151
|
|
20231012,092200,588735950,38400,38250,38400,38250,134
|
|
20231012,092100,583598050,38150,38100,38150,38100,628
|
|
20231012,092000,559640000,38100,38100,38150,38050,161
|
|
20231012,091900,553508300,38100,38300,38300,38100,162
|
|
20231012,091800,547322000,38300,38150,38300,38150,58
|
|
20231012,091700,545102400,38150,38150,38250,38050,1024
|
|
20231012,091600,506064900,38150,38450,38450,38100,1244
|
|
20231012,091500,458444250,38400,38450,38450,38400,201
|
|
20231012,091400,450719550,38450,38500,38550,38450,252
|
|
20231012,091300,441021350,38500,38650,38650,38500,402
|
|
20231012,091200,425516050,38650,38700,38700,38550,164
|
|
20231012,091100,419180450,38700,38850,38900,38700,469
|
|
20231012,091000,400975850,38750,38550,38800,38500,239
|
|
20231012,090900,391727250,38600,38700,38700,38500,544
|
|
20231012,090800,370757250,38650,38800,38850,38600,702
|
|
20231012,090700,343557100,38800,38450,38850,38450,1512
|
|
20231012,090600,284959700,38500,38100,38500,37950,741
|
|
20231012,090500,256648050,37950,37800,37950,37800,476
|
|
20231012,090400,238625950,37750,38050,38050,37750,1250
|
|
20231012,090300,191272300,38050,38200,38300,38000,541
|
|
20231012,090200,170629700,38300,38400,38400,38250,760
|
|
20231012,090100,141481500,38400,37900,38400,37800,476
|
|
20231012,090000,123363400,37850,37650,38200,37650,3186
|