719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,205600,2719572950,34350,34350,34350,34350,1857
|
|
20231006,205500,2719572950,34350,34350,34350,34350,0
|
|
20231006,205400,2719572950,34350,34350,34350,34350,0
|
|
20231006,205300,2719572950,34350,34350,34350,34350,0
|
|
20231006,205200,2719572950,34350,34350,34350,34350,0
|
|
20231006,205100,2719572950,34350,34350,34350,34350,0
|
|
20231006,205000,2719572950,34350,34350,34350,34350,0
|
|
20231006,204900,2719572950,34350,34350,34350,34350,0
|
|
20231006,204800,2719572950,34350,34350,34350,34350,0
|
|
20231006,204700,2719572950,34350,34350,34350,34350,0
|
|
20231006,204600,2719572950,34350,34350,34350,34350,0
|
|
20231006,204500,2719572950,34350,34350,34350,34350,0
|
|
20231006,204400,2719572950,34350,34350,34350,34350,0
|
|
20231006,204300,2719572950,34350,34350,34350,34350,0
|
|
20231006,204200,2719572950,34350,34350,34350,34350,0
|
|
20231006,204100,2719572950,34350,34350,34350,34350,0
|
|
20231006,204000,2719572950,34350,34350,34350,34350,0
|
|
20231006,203900,2719572950,34350,34350,34350,34350,0
|
|
20231006,203800,2719572950,34350,34350,34350,34350,0
|
|
20231006,203700,2719572950,34350,34350,34350,34350,0
|
|
20231006,203600,2719572950,34350,34350,34350,34350,0
|
|
20231006,203500,2719572950,34350,34350,34350,34350,0
|
|
20231006,203400,2719572950,34350,34350,34350,34350,0
|
|
20231006,203300,2719572950,34350,34350,34350,34350,0
|
|
20231006,203200,2719572950,34350,34350,34350,34350,0
|
|
20231006,203100,2719572950,34350,34350,34350,34350,0
|
|
20231006,203000,2719572950,34350,34350,34350,34350,0
|
|
20231006,202900,2719572950,34350,34350,34350,34350,0
|
|
20231006,202800,2719572950,34350,34350,34350,34350,0
|
|
20231006,202700,2719572950,34350,34350,34350,34350,0
|
|
20231006,202600,2719572950,34350,34350,34350,34350,1857
|
|
20231006,202500,2719572950,34350,34350,34350,34350,0
|
|
20231006,202400,2719572950,34350,34350,34350,34350,0
|
|
20231006,202300,2719572950,34350,34350,34350,34350,0
|
|
20231006,202200,2719572950,34350,34350,34350,34350,0
|
|
20231006,202100,2719572950,34350,34350,34350,34350,0
|
|
20231006,202000,2719572950,34350,34350,34350,34350,0
|
|
20231006,201900,2719572950,34350,34350,34350,34350,0
|
|
20231006,201800,2719572950,34350,34350,34350,34350,0
|
|
20231006,201700,2719572950,34350,34350,34350,34350,0
|
|
20231006,201600,2719572950,34350,34350,34350,34350,0
|
|
20231006,201500,2719572950,34350,34350,34350,34350,0
|
|
20231006,201400,2719572950,34350,34350,34350,34350,0
|
|
20231006,201300,2719572950,34350,34350,34350,34350,0
|
|
20231006,201200,2719572950,34350,34350,34350,34350,0
|
|
20231006,201100,2719572950,34350,34350,34350,34350,0
|
|
20231006,201000,2719572950,34350,34350,34350,34350,0
|
|
20231006,200900,2719572950,34350,34350,34350,34350,0
|
|
20231006,200800,2719572950,34350,34350,34350,34350,0
|
|
20231006,200700,2719572950,34350,34350,34350,34350,0
|
|
20231006,200600,2719572950,34350,34350,34350,34350,0
|
|
20231006,200500,2719572950,34350,34350,34350,34350,0
|
|
20231006,200400,2719572950,34350,34350,34350,34350,0
|
|
20231006,200300,2719572950,34350,34350,34350,34350,0
|
|
20231006,200200,2719572950,34350,34350,34350,34350,0
|
|
20231006,200100,2719572950,34350,34350,34350,34350,0
|
|
20231006,200000,2719572950,34350,34350,34350,34350,0
|
|
20231006,195900,2719572950,34350,34350,34350,34350,0
|
|
20231006,195800,2719572950,34350,34350,34350,34350,0
|
|
20231006,195700,2719572950,34350,34350,34350,34350,0
|
|
20231006,195600,2719572950,34350,34350,34350,34350,1857
|
|
20231006,195500,2719572950,34350,34350,34350,34350,0
|
|
20231006,195400,2719572950,34350,34350,34350,34350,0
|
|
20231006,195300,2719572950,34350,34350,34350,34350,0
|
|
20231006,195200,2719572950,34350,34350,34350,34350,0
|
|
20231006,195100,2719572950,34350,34350,34350,34350,0
|
|
20231006,195000,2719572950,34350,34350,34350,34350,0
|
|
20231006,194900,2719572950,34350,34350,34350,34350,0
|
|
20231006,194800,2719572950,34350,34350,34350,34350,0
|
|
20231006,194700,2719572950,34350,34350,34350,34350,0
|
|
20231006,194600,2719572950,34350,34350,34350,34350,0
|
|
20231006,194500,2719572950,34350,34350,34350,34350,0
|
|
20231006,194400,2719572950,34350,34350,34350,34350,0
|
|
20231006,194300,2719572950,34350,34350,34350,34350,0
|
|
20231006,194200,2719572950,34350,34350,34350,34350,0
|
|
20231006,194100,2719572950,34350,34350,34350,34350,0
|
|
20231006,194000,2719572950,34350,34350,34350,34350,0
|
|
20231006,193900,2719572950,34350,34350,34350,34350,0
|
|
20231006,193800,2719572950,34350,34350,34350,34350,0
|
|
20231006,193700,2719572950,34350,34350,34350,34350,0
|
|
20231006,193600,2719572950,34350,34350,34350,34350,0
|
|
20231006,193500,2719572950,34350,34350,34350,34350,0
|
|
20231006,193400,2719572950,34350,34350,34350,34350,0
|
|
20231006,193300,2719572950,34350,34350,34350,34350,0
|
|
20231006,193200,2719572950,34350,34350,34350,34350,0
|
|
20231006,193100,2719572950,34350,34350,34350,34350,0
|
|
20231006,193000,2719572950,34350,34350,34350,34350,0
|
|
20231006,192900,2719572950,34350,34350,34350,34350,0
|
|
20231006,192800,2719572950,34350,34350,34350,34350,0
|
|
20231006,192700,2719572950,34350,34350,34350,34350,0
|
|
20231006,192600,2719572950,34350,34350,34350,34350,1857
|
|
20231006,192500,2719572950,34350,34350,34350,34350,0
|
|
20231006,192400,2719572950,34350,34350,34350,34350,0
|
|
20231006,192300,2719572950,34350,34350,34350,34350,0
|
|
20231006,192200,2719572950,34350,34350,34350,34350,0
|
|
20231006,192100,2719572950,34350,34350,34350,34350,0
|
|
20231006,192000,2719572950,34350,34350,34350,34350,0
|
|
20231006,191900,2719572950,34350,34350,34350,34350,0
|
|
20231006,191800,2719572950,34350,34350,34350,34350,0
|
|
20231006,191700,2719572950,34350,34350,34350,34350,0
|
|
20231006,191600,2719572950,34350,34350,34350,34350,0
|
|
20231006,191500,2719572950,34350,34350,34350,34350,0
|
|
20231006,191400,2719572950,34350,34350,34350,34350,0
|
|
20231006,191300,2719572950,34350,34350,34350,34350,0
|
|
20231006,191200,2719572950,34350,34350,34350,34350,0
|
|
20231006,191100,2719572950,34350,34350,34350,34350,0
|
|
20231006,191000,2719572950,34350,34350,34350,34350,0
|
|
20231006,190900,2719572950,34350,34350,34350,34350,0
|
|
20231006,190800,2719572950,34350,34350,34350,34350,0
|
|
20231006,190700,2719572950,34350,34350,34350,34350,0
|
|
20231006,190600,2719572950,34350,34350,34350,34350,0
|
|
20231006,190500,2719572950,34350,34350,34350,34350,0
|
|
20231006,190400,2719572950,34350,34350,34350,34350,0
|
|
20231006,190300,2719572950,34350,34350,34350,34350,0
|
|
20231006,190200,2719572950,34350,34350,34350,34350,0
|
|
20231006,190100,2719572950,34350,34350,34350,34350,0
|
|
20231006,190000,2719572950,34350,34350,34350,34350,0
|
|
20231006,185900,2719572950,34350,34350,34350,34350,0
|
|
20231006,185800,2719572950,34350,34350,34350,34350,0
|
|
20231006,185700,2719572950,34350,34350,34350,34350,0
|
|
20231006,185600,2719572950,34350,34350,34350,34350,1857
|
|
20231006,185500,2719572950,34350,34350,34350,34350,0
|
|
20231006,185400,2719572950,34350,34350,34350,34350,0
|
|
20231006,185300,2719572950,34350,34350,34350,34350,0
|
|
20231006,185200,2719572950,34350,34350,34350,34350,0
|
|
20231006,185100,2719572950,34350,34350,34350,34350,0
|
|
20231006,185000,2719572950,34350,34350,34350,34350,0
|
|
20231006,184900,2719572950,34350,34350,34350,34350,0
|
|
20231006,184800,2719572950,34350,34350,34350,34350,0
|
|
20231006,184700,2719572950,34350,34350,34350,34350,0
|
|
20231006,184600,2719572950,34350,34350,34350,34350,0
|
|
20231006,184500,2719572950,34350,34350,34350,34350,0
|
|
20231006,184400,2719572950,34350,34350,34350,34350,0
|
|
20231006,184300,2719572950,34350,34350,34350,34350,0
|
|
20231006,184200,2719572950,34350,34350,34350,34350,0
|
|
20231006,184100,2719572950,34350,34350,34350,34350,0
|
|
20231006,184000,2719572950,34350,34350,34350,34350,0
|
|
20231006,183900,2719572950,34350,34350,34350,34350,0
|
|
20231006,183800,2719572950,34350,34350,34350,34350,0
|
|
20231006,183700,2719572950,34350,34350,34350,34350,0
|
|
20231006,183600,2719572950,34350,34350,34350,34350,0
|
|
20231006,183500,2719572950,34350,34350,34350,34350,0
|
|
20231006,183400,2719572950,34350,34350,34350,34350,0
|
|
20231006,183300,2719572950,34350,34350,34350,34350,0
|
|
20231006,183200,2719572950,34350,34350,34350,34350,0
|
|
20231006,183100,2719572950,34350,34350,34350,34350,0
|
|
20231006,183000,2719572950,34350,34350,34350,34350,0
|
|
20231006,182900,2719572950,34350,34350,34350,34350,0
|
|
20231006,182800,2719572950,34350,34350,34350,34350,0
|
|
20231006,182700,2719572950,34350,34350,34350,34350,0
|
|
20231006,182600,2719572950,34350,34350,34350,34350,1857
|
|
20231006,182500,2719572950,34350,34350,34350,34350,0
|
|
20231006,182400,2719572950,34350,34350,34350,34350,0
|
|
20231006,182300,2719572950,34350,34350,34350,34350,0
|
|
20231006,182200,2719572950,34350,34350,34350,34350,0
|
|
20231006,182100,2719572950,34350,34350,34350,34350,0
|
|
20231006,182000,2719572950,34350,34350,34350,34350,0
|
|
20231006,181900,2719572950,34350,34350,34350,34350,0
|
|
20231006,181800,2719572950,34350,34350,34350,34350,0
|
|
20231006,181700,2719572950,34350,34350,34350,34350,0
|
|
20231006,181600,2719572950,34350,34350,34350,34350,0
|
|
20231006,181500,2719572950,34350,34350,34350,34350,0
|
|
20231006,181400,2719572950,34350,34350,34350,34350,0
|
|
20231006,181300,2719572950,34350,34350,34350,34350,0
|
|
20231006,181200,2719572950,34350,34350,34350,34350,0
|
|
20231006,181100,2719572950,34350,34350,34350,34350,0
|
|
20231006,181000,2719572950,34350,34350,34350,34350,0
|
|
20231006,180900,2719572950,34350,34350,34350,34350,0
|
|
20231006,180800,2719572950,34350,34350,34350,34350,0
|
|
20231006,180700,2719572950,34350,34350,34350,34350,0
|
|
20231006,180600,2719572950,34350,34350,34350,34350,0
|
|
20231006,180500,2719572950,34350,34350,34350,34350,0
|
|
20231006,180400,2719572950,34350,34350,34350,34350,0
|
|
20231006,180300,2719572950,34350,34350,34350,34350,0
|
|
20231006,180200,2719572950,34350,34350,34350,34350,0
|
|
20231006,180100,2719572950,34350,34350,34350,34350,0
|
|
20231006,180000,2719572950,34350,34350,34350,34350,0
|
|
20231006,175900,2719572950,34350,34350,34350,34350,0
|
|
20231006,175800,2719572950,34350,34350,34350,34350,0
|
|
20231006,175700,2719572950,34350,34350,34350,34350,0
|
|
20231006,175600,2719572950,34350,34350,34350,34350,1857
|
|
20231006,175500,2719572950,34350,34350,34350,34350,0
|
|
20231006,175400,2719572950,34350,34350,34350,34350,0
|
|
20231006,175300,2719572950,34350,34350,34350,34350,0
|
|
20231006,175200,2719572950,34350,34350,34350,34350,0
|
|
20231006,175100,2719572950,34350,34350,34350,34350,0
|
|
20231006,175000,2719572950,34350,34350,34350,34350,0
|
|
20231006,174900,2719572950,34350,34350,34350,34350,0
|
|
20231006,174800,2719572950,34350,34350,34350,34350,0
|
|
20231006,174700,2719572950,34350,34350,34350,34350,0
|
|
20231006,174600,2719572950,34350,34350,34350,34350,0
|
|
20231006,174500,2719572950,34350,34350,34350,34350,0
|
|
20231006,174400,2719572950,34350,34350,34350,34350,0
|
|
20231006,174300,2719572950,34350,34350,34350,34350,0
|
|
20231006,174200,2719572950,34350,34350,34350,34350,0
|
|
20231006,174100,2719572950,34350,34350,34350,34350,0
|
|
20231006,174000,2719572950,34350,34350,34350,34350,0
|
|
20231006,173900,2719572950,34350,34350,34350,34350,0
|
|
20231006,173800,2719572950,34350,34350,34350,34350,0
|
|
20231006,173700,2719572950,34350,34350,34350,34350,0
|
|
20231006,173600,2719572950,34350,34350,34350,34350,0
|
|
20231006,173500,2719572950,34350,34350,34350,34350,0
|
|
20231006,173400,2719572950,34350,34350,34350,34350,0
|
|
20231006,173300,2719572950,34350,34350,34350,34350,0
|
|
20231006,173200,2719572950,34350,34350,34350,34350,0
|
|
20231006,173100,2719572950,34350,34350,34350,34350,0
|
|
20231006,173000,2719572950,34350,34350,34350,34350,0
|
|
20231006,172900,2719572950,34350,34350,34350,34350,0
|
|
20231006,172800,2719572950,34350,34350,34350,34350,0
|
|
20231006,172700,2719572950,34350,34350,34350,34350,0
|
|
20231006,172600,2719572950,34350,34350,34350,34350,1857
|
|
20231006,172500,2719572950,34350,34350,34350,34350,0
|
|
20231006,172400,2719572950,34350,34350,34350,34350,0
|
|
20231006,172300,2719572950,34350,34350,34350,34350,0
|
|
20231006,172200,2719572950,34350,34350,34350,34350,0
|
|
20231006,172100,2719572950,34350,34350,34350,34350,0
|
|
20231006,172000,2719572950,34350,34350,34350,34350,0
|
|
20231006,171900,2719572950,34350,34350,34350,34350,0
|
|
20231006,171800,2719572950,34350,34350,34350,34350,0
|
|
20231006,171700,2719572950,34350,34350,34350,34350,0
|
|
20231006,171600,2719572950,34350,34350,34350,34350,0
|
|
20231006,171500,2719572950,34350,34350,34350,34350,0
|
|
20231006,171400,2719572950,34350,34350,34350,34350,0
|
|
20231006,171300,2719572950,34350,34350,34350,34350,0
|
|
20231006,171200,2719572950,34350,34350,34350,34350,0
|
|
20231006,171100,2719572950,34350,34350,34350,34350,0
|
|
20231006,171000,2719572950,34350,34350,34350,34350,0
|
|
20231006,170900,2719572950,34350,34350,34350,34350,0
|
|
20231006,170800,2719572950,34350,34350,34350,34350,0
|
|
20231006,170700,2719572950,34350,34350,34350,34350,0
|
|
20231006,170600,2719572950,34350,34350,34350,34350,0
|
|
20231006,170500,2719572950,34350,34350,34350,34350,0
|
|
20231006,170400,2719572950,34350,34350,34350,34350,0
|
|
20231006,170300,2719572950,34350,34350,34350,34350,0
|
|
20231006,170200,2719572950,34350,34350,34350,34350,0
|
|
20231006,170100,2719572950,34350,34350,34350,34350,0
|
|
20231006,170000,2719572950,34350,34350,34350,34350,0
|
|
20231006,165900,2719572950,34350,34350,34350,34350,0
|
|
20231006,165800,2719572950,34350,34350,34350,34350,0
|
|
20231006,165700,2719572950,34350,34350,34350,34350,0
|
|
20231006,165600,2719572950,34350,34350,34350,34350,1857
|
|
20231006,165500,2719572950,34350,34350,34350,34350,0
|
|
20231006,165400,2719572950,34350,34350,34350,34350,0
|
|
20231006,165300,2719572950,34350,34350,34350,34350,0
|
|
20231006,165200,2719572950,34350,34350,34350,34350,0
|
|
20231006,165100,2719572950,34350,34350,34350,34350,0
|
|
20231006,165000,2719572950,34350,34350,34350,34350,0
|
|
20231006,164900,2719572950,34350,34350,34350,34350,0
|
|
20231006,164800,2719572950,34350,34350,34350,34350,0
|
|
20231006,164700,2719572950,34350,34350,34350,34350,0
|
|
20231006,164600,2719572950,34350,34350,34350,34350,0
|
|
20231006,164500,2719572950,34350,34350,34350,34350,0
|
|
20231006,164400,2719572950,34350,34350,34350,34350,0
|
|
20231006,164300,2719572950,34350,34350,34350,34350,0
|
|
20231006,164200,2719572950,34350,34350,34350,34350,0
|
|
20231006,164100,2719572950,34350,34350,34350,34350,0
|
|
20231006,164000,2719572950,34350,34350,34350,34350,0
|
|
20231006,163900,2719572950,34350,34350,34350,34350,0
|
|
20231006,163800,2719572950,34350,34350,34350,34350,0
|
|
20231006,163700,2719572950,34350,34350,34350,34350,0
|
|
20231006,163600,2719572950,34350,34350,34350,34350,0
|
|
20231006,163500,2719572950,34350,34350,34350,34350,0
|
|
20231006,163400,2719572950,34350,34350,34350,34350,0
|
|
20231006,163300,2719572950,34350,34350,34350,34350,0
|
|
20231006,163200,2719572950,34350,34350,34350,34350,0
|
|
20231006,163100,2719572950,34350,34350,34350,34350,0
|
|
20231006,163000,2719572950,34350,34350,34350,34350,0
|
|
20231006,162900,2719572950,34350,34350,34350,34350,0
|
|
20231006,162800,2719572950,34350,34350,34350,34350,0
|
|
20231006,162700,2719572950,34350,34350,34350,34350,0
|
|
20231006,162600,2719572950,34350,34350,34350,34350,1857
|
|
20231006,162500,2719572950,34350,34350,34350,34350,0
|
|
20231006,162400,2719572950,34350,34350,34350,34350,0
|
|
20231006,162300,2719572950,34350,34350,34350,34350,0
|
|
20231006,162200,2719572950,34350,34350,34350,34350,0
|
|
20231006,162100,2719572950,34350,34350,34350,34350,0
|
|
20231006,162000,2719572950,34350,34350,34350,34350,0
|
|
20231006,161900,2719572950,34350,34350,34350,34350,0
|
|
20231006,161800,2719572950,34350,34350,34350,34350,0
|
|
20231006,161700,2719572950,34350,34350,34350,34350,0
|
|
20231006,161600,2719572950,34350,34350,34350,34350,0
|
|
20231006,161500,2719572950,34350,34350,34350,34350,0
|
|
20231006,161400,2719572950,34350,34350,34350,34350,0
|
|
20231006,161300,2719572950,34350,34350,34350,34350,0
|
|
20231006,161200,2719572950,34350,34350,34350,34350,0
|
|
20231006,161100,2719572950,34350,34350,34350,34350,0
|
|
20231006,161000,2719572950,34350,34350,34350,34350,0
|
|
20231006,160900,2719572950,34350,34350,34350,34350,0
|
|
20231006,160800,2719572950,34350,34350,34350,34350,0
|
|
20231006,160700,2719572950,34350,34350,34350,34350,0
|
|
20231006,160600,2719572950,34350,34350,34350,34350,0
|
|
20231006,160500,2719572950,34350,34350,34350,34350,0
|
|
20231006,160400,2719572950,34350,34350,34350,34350,0
|
|
20231006,160300,2719572950,34350,34350,34350,34350,0
|
|
20231006,160200,2719572950,34350,34350,34350,34350,0
|
|
20231006,160100,2719572950,34350,34350,34350,34350,0
|
|
20231006,160000,2719572950,34350,34350,34350,34350,0
|
|
20231006,155900,2719572950,34350,34350,34350,34350,0
|
|
20231006,155800,2719572950,34350,34350,34350,34350,0
|
|
20231006,155700,2719572950,34350,34350,34350,34350,0
|
|
20231006,155600,2719572950,34350,34350,34350,34350,1857
|
|
20231006,155500,2719572950,34350,34350,34350,34350,0
|
|
20231006,155400,2719572950,34350,34350,34350,34350,0
|
|
20231006,155300,2719572950,34350,34350,34350,34350,0
|
|
20231006,155200,2719572950,34350,34350,34350,34350,0
|
|
20231006,155100,2719572950,34350,34350,34350,34350,0
|
|
20231006,155000,2719572950,34350,34350,34350,34350,0
|
|
20231006,154900,2719572950,34350,34350,34350,34350,0
|
|
20231006,154800,2719572950,34350,34350,34350,34350,0
|
|
20231006,154700,2719572950,34350,34350,34350,34350,0
|
|
20231006,154600,2719572950,34350,34350,34350,34350,0
|
|
20231006,154500,2719572950,34350,34350,34350,34350,0
|
|
20231006,154400,2719572950,34350,34350,34350,34350,0
|
|
20231006,154300,2719572950,34350,34350,34350,34350,0
|
|
20231006,154200,2719572950,34350,34350,34350,34350,0
|
|
20231006,154100,2719572950,34350,34350,34350,34350,0
|
|
20231006,154000,2719572950,34350,34350,34350,34350,0
|
|
20231006,153900,2719572950,34350,34350,34350,34350,0
|
|
20231006,153800,2719572950,34350,34350,34350,34350,0
|
|
20231006,153700,2719572950,34350,34350,34350,34350,0
|
|
20231006,153600,2719572950,34350,34350,34350,34350,0
|
|
20231006,153500,2719572950,34350,34350,34350,34350,0
|
|
20231006,153400,2719572950,34350,34350,34350,34350,0
|
|
20231006,153300,2719572950,34350,34350,34350,34350,0
|
|
20231006,153200,2719572950,34350,34350,34350,34350,0
|
|
20231006,153100,2719572950,34350,34350,34350,34350,0
|
|
20231006,153000,2719572950,34350,34350,34350,34350,1857
|
|
20231006,152900,2655785000,34350,34350,34350,34350,0
|
|
20231006,152800,2655785000,34350,34350,34350,34350,0
|
|
20231006,152700,2655785000,34350,34350,34350,34350,0
|
|
20231006,152600,2655785000,34350,34350,34350,34350,0
|
|
20231006,152500,2655785000,34350,34350,34350,34350,0
|
|
20231006,152400,2655785000,34350,34350,34350,34350,0
|
|
20231006,152300,2655785000,34350,34350,34350,34350,0
|
|
20231006,152200,2655785000,34350,34350,34350,34350,0
|
|
20231006,152100,2655785000,34350,34350,34350,34350,0
|
|
20231006,152000,2655785000,34350,34350,34350,34350,0
|
|
20231006,151900,2655785000,34350,34450,34450,34350,195
|
|
20231006,151800,2649069300,34450,34300,34450,34300,199
|
|
20231006,151700,2642224100,34300,34300,34350,34300,241
|
|
20231006,151600,2633956900,34350,34250,34350,34250,290
|
|
20231006,151500,2624006300,34200,34150,34200,34150,70
|
|
20231006,151400,2621612800,34100,34200,34200,34100,226
|
|
20231006,151300,2613898100,34200,34200,34200,34200,3
|
|
20231006,151200,2613795500,34300,34300,34300,34300,3
|
|
20231006,151100,2613692600,34300,34050,34300,34050,1156
|
|
20231006,151000,2574137600,34100,34000,34150,34000,504
|
|
20231006,150900,2556970100,34150,34100,34150,34100,61
|
|
20231006,150800,2554887550,34100,34050,34100,34000,484
|
|
20231006,150700,2538395250,34050,33900,34050,33850,327
|
|
20231006,150600,2527272750,33950,33900,33950,33900,21
|
|
20231006,150500,2526560300,34000,34000,34000,34000,0
|
|
20231006,150400,2526560300,34000,34000,34000,33850,213
|
|
20231006,150300,2519321100,34000,34000,34000,34000,1
|
|
20231006,150200,2519287100,34000,33900,34000,33900,1014
|
|
20231006,150100,2484812300,34000,33900,34000,33850,212
|
|
20231006,150000,2477626050,33900,33900,34000,33900,496
|
|
20231006,145900,2460782050,34050,34050,34050,34050,21
|
|
20231006,145800,2460067000,34050,34050,34050,34050,22
|
|
20231006,145700,2459317900,33900,33950,33950,33900,114
|
|
20231006,145600,2455448650,34100,34050,34100,34050,1001
|
|
20231006,145500,2421317850,34050,33900,34050,33900,8
|
|
20231006,145400,2421046350,33900,33950,33950,33900,18
|
|
20231006,145300,2420435900,34100,33950,34100,33950,7
|
|
20231006,145200,2420198100,34150,33900,34150,33900,1042
|
|
20231006,145100,2384667750,34000,34000,34000,34000,0
|
|
20231006,145000,2384667750,34000,33650,34000,33600,1993
|
|
20231006,144900,2317248950,33650,33650,33650,33650,26
|
|
20231006,144800,2316374050,33650,33750,33750,33650,12
|
|
20231006,144700,2315969450,33750,33650,33750,33650,103
|
|
20231006,144600,2312503300,33650,33650,33750,33650,217
|
|
20231006,144500,2305200600,33700,33750,33750,33650,165
|
|
20231006,144400,2299642150,33750,33800,33800,33700,9
|
|
20231006,144300,2299338450,33700,33750,33750,33700,231
|
|
20231006,144200,2291544950,33750,33750,33750,33750,7
|
|
20231006,144100,2291308700,33750,33750,33750,33750,0
|
|
20231006,144000,2291308700,33750,33750,33750,33750,0
|
|
20231006,143900,2291308700,33750,33800,33800,33750,40
|
|
20231006,143800,2289957950,33800,33750,33800,33750,3
|
|
20231006,143700,2289856600,33800,33750,33800,33750,57
|
|
20231006,143600,2287932750,33750,33800,33800,33750,22
|
|
20231006,143500,2287190000,33750,33750,33750,33750,10
|
|
20231006,143400,2286852500,33750,33750,33750,33750,35
|
|
20231006,143300,2285671250,33800,33800,33800,33800,10
|
|
20231006,143200,2285333250,33800,33800,33800,33800,0
|
|
20231006,143100,2285333250,33800,33750,33800,33750,44
|
|
20231006,143000,2283848200,33800,33800,33800,33750,366
|
|
20231006,142900,2271479350,33850,33850,33850,33850,1
|
|
20231006,142800,2271445500,33800,33750,33800,33750,5
|
|
20231006,142700,2271276700,33750,33800,33800,33750,21
|
|
20231006,142600,2270567900,33950,33950,33950,33950,3
|
|
20231006,142500,2270466050,33800,33800,33800,33800,209
|
|
20231006,142400,2263401850,33800,33900,33900,33800,330
|
|
20231006,142300,2252232050,33900,33900,33900,33900,13
|
|
20231006,142200,2251791350,33850,33850,33850,33800,57
|
|
20231006,142100,2249862100,33900,33900,33900,33900,2
|
|
20231006,142000,2249794300,33850,33900,33900,33850,3
|
|
20231006,141900,2249692700,34000,33850,34000,33850,165
|
|
20231006,141800,2244107300,33850,33850,33850,33850,22
|
|
20231006,141700,2243362600,33900,33900,33900,33900,1
|
|
20231006,141600,2243328700,33800,33800,33800,33800,1
|
|
20231006,141500,2243294900,33800,34200,34200,33800,67
|
|
20231006,141400,2241023300,34000,34000,34000,34000,20
|
|
20231006,141300,2240343300,34050,33800,34500,33800,1142
|
|
20231006,141200,2201499000,33800,33800,33800,33800,0
|
|
20231006,141100,2201499000,33800,33800,33800,33800,6
|
|
20231006,141000,2201296200,33800,33800,33800,33800,104
|
|
20231006,140900,2197781000,33800,33850,33850,33800,31
|
|
20231006,140800,2196732550,33850,33850,33850,33850,0
|
|
20231006,140700,2196732550,33850,33800,33850,33800,8
|
|
20231006,140600,2196462100,33800,33900,33900,33800,29
|
|
20231006,140500,2195481200,33900,33900,33900,33900,1
|
|
20231006,140400,2195447300,33800,33800,33800,33800,19
|
|
20231006,140300,2194805100,33800,33800,33800,33800,10
|
|
20231006,140200,2194467100,33800,33800,33800,33800,0
|
|
20231006,140100,2194467100,33800,33800,33800,33800,26
|
|
20231006,140000,2193588300,33800,33800,33800,33800,3
|
|
20231006,135900,2193486900,33900,33800,33900,33800,77
|
|
20231006,135800,2190877100,33800,33800,33800,33800,5
|
|
20231006,135700,2190708100,33800,33750,33800,33750,39
|
|
20231006,135600,2189390150,33900,33850,33900,33850,164
|
|
20231006,135500,2183830950,33750,33750,33750,33750,57
|
|
20231006,135400,2181907200,33750,33800,33800,33750,131
|
|
20231006,135300,2177480850,33800,33850,33850,33800,65
|
|
20231006,135200,2175283800,33800,33850,33850,33800,20
|
|
20231006,135100,2174607550,33800,33800,33800,33800,29
|
|
20231006,135000,2173627350,33950,33950,33950,33950,0
|
|
20231006,134900,2173627350,33950,33950,33950,33950,0
|
|
20231006,134800,2173627350,33950,33950,33950,33750,61
|
|
20231006,134700,2171561200,33950,33750,33950,33750,241
|
|
20231006,134600,2163407950,33750,33750,33750,33750,31
|
|
20231006,134500,2162361700,33750,33800,33800,33750,18
|
|
20231006,134400,2161753650,33850,33850,33850,33850,2
|
|
20231006,134300,2161685950,33750,33750,33750,33750,34
|
|
20231006,134200,2160538450,33750,33750,33750,33750,12
|
|
20231006,134100,2160133450,33800,33700,33800,33700,18
|
|
20231006,134000,2159526750,33700,33700,33700,33700,6
|
|
20231006,133900,2159324550,33700,33700,33700,33700,17
|
|
20231006,133800,2158751650,33700,33700,33700,33700,0
|
|
20231006,133700,2158751650,33700,33700,33700,33700,100
|
|
20231006,133600,2155381650,33700,33700,33700,33700,533
|
|
20231006,133500,2137419550,33650,33700,33700,33650,108
|
|
20231006,133400,2133782500,33700,33700,33700,33700,257
|
|
20231006,133300,2125121600,33700,33750,33750,33700,312
|
|
20231006,133200,2114606950,33850,33900,33900,33800,19
|
|
20231006,133100,2113964600,33900,33900,33900,33900,54
|
|
20231006,133000,2112134000,33800,34050,34050,33800,81
|
|
20231006,132900,2109391750,33850,33950,33950,33850,727
|
|
20231006,132800,2084778800,34100,34000,34100,33950,317
|
|
20231006,132700,2074014750,34000,33950,34000,33900,47
|
|
20231006,132600,2072419350,33950,34000,34000,33950,90
|
|
20231006,132500,2069363800,33950,34000,34000,33900,270
|
|
20231006,132400,2060199500,34000,34100,34150,34000,754
|
|
20231006,132300,2034530950,34100,34100,34100,34100,70
|
|
20231006,132200,2032143950,34100,34350,34350,34100,956
|
|
20231006,132100,1999477300,34350,34600,34600,34350,264
|
|
20231006,132000,1990352800,34450,34600,34750,34400,466
|
|
20231006,131900,1974232700,34550,34550,34750,34550,1063
|
|
20231006,131800,1937457850,34400,34500,34500,34400,557
|
|
20231006,131700,1918249650,34500,34550,34550,34500,241
|
|
20231006,131600,1909931500,34450,34250,34450,34250,453
|
|
20231006,131500,1894347150,33950,34600,34600,33150,3242
|
|
20231006,131400,1784860200,34600,34600,34600,34500,631
|
|
20231006,131300,1763039650,34600,34650,34700,34500,436
|
|
20231006,131200,1747942900,34650,34550,34650,34550,306
|
|
20231006,131100,1737344050,34650,34650,34700,34500,1083
|
|
20231006,131000,1699826950,34500,34500,34500,34500,364
|
|
20231006,130900,1687268950,34450,34500,34500,34450,1236
|
|
20231006,130800,1644658000,34400,34400,34400,34400,297
|
|
20231006,130700,1634441200,34400,34400,34500,34350,798
|
|
20231006,130600,1606977700,34400,34200,34400,34200,422
|
|
20231006,130500,1592475100,34150,34150,34150,34050,624
|
|
20231006,130400,1571181850,34350,34650,34700,34300,2311
|
|
20231006,130300,1491571350,34550,34150,34550,34150,1729
|
|
20231006,130200,1432094700,34150,34150,34150,34150,10
|
|
20231006,130100,1431753200,34150,33950,34150,33950,950
|
|
20231006,130000,1399419900,33900,33900,33900,33900,57
|
|
20231006,125900,1397487600,33850,33850,33850,33850,222
|
|
20231006,125800,1389972900,33800,33800,33800,33800,0
|
|
20231006,125700,1389972900,33800,33900,33900,33800,1098
|
|
20231006,125600,1352786500,33850,33850,33850,33850,151
|
|
20231006,125500,1347675150,33800,33800,33800,33800,616
|
|
20231006,125400,1326854350,33700,33700,33700,33700,13
|
|
20231006,125300,1326416250,33650,33800,33900,33650,328
|
|
20231006,125200,1315319250,33900,33450,33900,33450,3270
|
|
20231006,125100,1205220950,33350,33400,33400,33350,112
|
|
20231006,125000,1201480750,33250,33250,33250,33250,0
|
|
20231006,124900,1201480750,33250,33250,33250,33250,0
|
|
20231006,124800,1201480750,33250,33250,33250,33250,12
|
|
20231006,124700,1201081750,33450,33450,33450,33450,0
|
|
20231006,124600,1201081750,33450,33450,33450,33450,0
|
|
20231006,124500,1201081750,33450,33350,33450,33300,172
|
|
20231006,124400,1195348050,33300,33300,33300,33300,0
|
|
20231006,124300,1195348050,33300,33300,33300,33300,25
|
|
20231006,124200,1194515550,33450,33250,33450,33200,849
|
|
20231006,124100,1166315600,33400,33400,33400,33400,234
|
|
20231006,124000,1158500000,33450,33450,33450,33450,33
|
|
20231006,123900,1157396150,33300,33350,33450,33300,320
|
|
20231006,123800,1146738600,33350,33450,33450,33350,765
|
|
20231006,123700,1121219550,33450,33450,33450,33450,17
|
|
20231006,123600,1120650900,33450,33500,33500,33400,72
|
|
20231006,123500,1118241600,33500,33500,33600,33500,128
|
|
20231006,123400,1113946700,33500,33600,33600,33450,232
|
|
20231006,123300,1106183500,33600,33500,33600,33450,504
|
|
20231006,123200,1089295050,33500,33500,33500,33500,2
|
|
20231006,123100,1089228050,33500,33500,33500,33500,0
|
|
20231006,123000,1089228050,33500,33600,33600,33500,33
|
|
20231006,122900,1088120550,33550,33400,33550,33400,22
|
|
20231006,122800,1087382750,33450,33450,33450,33450,0
|
|
20231006,122700,1087382750,33450,33450,33450,33450,13
|
|
20231006,122600,1086947900,33550,33550,33550,33550,87
|
|
20231006,122500,1084029050,33550,33550,33550,33550,1
|
|
20231006,122400,1083995500,33550,33600,33600,33550,294
|
|
20231006,122300,1074131200,33600,33600,33600,33600,69
|
|
20231006,122200,1071812800,33550,33550,33550,33550,259
|
|
20231006,122100,1063123350,33550,33550,33550,33450,39
|
|
20231006,122000,1061816200,33550,33550,33550,33550,0
|
|
20231006,121900,1061816200,33550,33550,33550,33550,136
|
|
20231006,121800,1057253400,33350,33550,33550,33350,55
|
|
20231006,121700,1055418050,33500,33500,33500,33500,45
|
|
20231006,121600,1053910550,33500,33500,33500,33350,54
|
|
20231006,121500,1052109050,33500,33500,33500,33350,30
|
|
20231006,121400,1051106000,33500,33500,33500,33500,11
|
|
20231006,121300,1050737500,33400,33450,33450,33400,338
|
|
20231006,121200,1039447450,33450,33500,33500,33450,36
|
|
20231006,121100,1038242100,33550,33550,33550,33500,35
|
|
20231006,121000,1037068600,33450,33450,33450,33450,0
|
|
20231006,120900,1037068600,33450,33550,33550,33450,531
|
|
20231006,120800,1019303550,33450,33500,33500,33450,185
|
|
20231006,120700,1013114600,33450,33550,33550,33450,223
|
|
20231006,120600,1005646950,33550,33700,33700,33550,293
|
|
20231006,120500,995786750,33700,33650,33700,33650,196
|
|
20231006,120400,989185700,33600,33550,33600,33500,91
|
|
20231006,120300,986132600,33500,33400,33550,33400,698
|
|
20231006,120200,962749250,33450,33450,33450,33450,2
|
|
20231006,120100,962682350,33400,33400,33400,33400,0
|
|
20231006,120000,962682350,33400,33500,33500,33400,332
|
|
20231006,115900,951584600,33400,33450,33450,33400,75
|
|
20231006,115800,949076350,33400,33450,33450,33400,38
|
|
20231006,115700,947805300,33400,33400,33400,33400,203
|
|
20231006,115600,941025100,33400,33400,33400,33400,23
|
|
20231006,115500,940256900,33400,33400,33400,33400,36
|
|
20231006,115400,939054500,33350,33350,33350,33350,159
|
|
20231006,115300,933751850,33350,33200,33350,33200,166
|
|
20231006,115200,928223700,33200,33200,33200,33200,0
|
|
20231006,115100,928223700,33200,33200,33200,33200,13
|
|
20231006,115000,927792100,33300,33300,33300,33300,76
|
|
20231006,114900,925261300,33200,33200,33200,33200,60
|
|
20231006,114800,923269300,33150,33150,33200,33150,66
|
|
20231006,114700,921081250,33200,33200,33200,33200,9
|
|
20231006,114600,920782450,33200,33200,33200,33200,26
|
|
20231006,114500,919919250,33200,33200,33200,33150,34
|
|
20231006,114400,918790550,33200,33200,33200,33200,1046
|
|
20231006,114300,884063350,33200,33200,33200,33200,25
|
|
20231006,114200,883233350,33200,33200,33200,33200,45
|
|
20231006,114100,881739350,33300,33300,33300,33300,18
|
|
20231006,114000,881139950,33200,33200,33200,33200,0
|
|
20231006,113900,881139950,33200,33200,33200,33200,16
|
|
20231006,113800,880608750,33200,33300,33300,33200,105
|
|
20231006,113700,877115750,33300,33300,33300,33300,97
|
|
20231006,113600,873885650,33300,33200,33300,33200,113
|
|
20231006,113500,870124050,33250,33250,33250,33250,122
|
|
20231006,113400,866067550,33150,33200,33200,33150,55
|
|
20231006,113300,864244200,33200,33200,33200,33200,66
|
|
20231006,113200,862053000,33250,33250,33250,33250,0
|
|
20231006,113100,862053000,33250,33200,33250,33200,33
|
|
20231006,113000,860957250,33200,33200,33200,33200,45
|
|
20231006,112900,859463250,33200,33200,33200,33200,29
|
|
20231006,112800,858500450,33200,33200,33200,33200,0
|
|
20231006,112700,858500450,33200,33200,33200,33200,13
|
|
20231006,112600,858068850,33250,33250,33250,33250,3
|
|
20231006,112500,857969100,33200,33250,33250,33200,52
|
|
20231006,112400,856240200,33250,33300,33300,33250,16
|
|
20231006,112300,855708050,33250,33250,33250,33250,31
|
|
20231006,112200,854677300,33250,33300,33300,33250,134
|
|
20231006,112100,850218450,33250,33300,33300,33250,164
|
|
20231006,112000,844757900,33300,33300,33300,33250,227
|
|
20231006,111900,837198850,33300,33150,33300,33150,698
|
|
20231006,111800,813990550,33200,33100,33200,33100,78
|
|
20231006,111700,811407250,33150,33150,33150,33150,50
|
|
20231006,111600,809749750,33100,33150,33150,33100,262
|
|
20231006,111500,801070300,33150,33150,33150,33100,305
|
|
20231006,111400,790960200,33150,33200,33200,33150,77
|
|
20231006,111300,788407600,33250,33150,33250,33150,57
|
|
20231006,111200,786517350,33150,33150,33150,33150,135
|
|
20231006,111100,782042100,33200,33200,33200,33200,491
|
|
20231006,111000,765740900,33200,33200,33200,33200,10
|
|
20231006,110900,765408900,33200,33250,33250,33200,100
|
|
20231006,110800,762087850,33250,33200,33250,33200,39
|
|
20231006,110700,760792500,33200,33100,33200,33100,171
|
|
20231006,110600,755130400,33100,33200,33200,33100,177
|
|
20231006,110500,749271200,33100,33100,33100,33100,500
|
|
20231006,110400,732721200,33100,33100,33100,33100,317
|
|
20231006,110300,722228500,33100,33200,33200,33100,2092
|
|
20231006,110200,652791450,33250,33200,33300,33200,391
|
|
20231006,110100,639807000,33300,33300,33300,33300,66
|
|
20231006,110000,637609200,33200,33150,33200,33150,24
|
|
20231006,105900,636813050,33350,33200,33350,33200,328
|
|
20231006,105800,625909950,33150,33150,33150,33150,130
|
|
20231006,105700,621600450,33150,33150,33150,33100,237
|
|
20231006,105600,613749600,33150,33150,33150,33150,170
|
|
20231006,105500,608114100,33150,33100,33150,33100,241
|
|
20231006,105400,600126000,33050,33000,33050,33000,297
|
|
20231006,105300,590322850,33050,33050,33050,33050,15
|
|
20231006,105200,589827100,33100,32800,33100,32800,203
|
|
20231006,105100,583140200,32800,32950,33050,32800,292
|
|
20231006,105000,573495300,32800,32950,32950,32800,44
|
|
20231006,104900,572051800,32950,32950,32950,32950,9
|
|
20231006,104800,571755250,33000,32950,33000,32800,313
|
|
20231006,104700,561453550,32950,32950,32950,32950,1
|
|
20231006,104600,561420600,32950,32950,33050,32950,27
|
|
20231006,104500,560529850,32950,32950,33000,32950,526
|
|
20231006,104400,543186250,32900,32850,32900,32800,562
|
|
20231006,104300,524715150,32850,32750,32850,32750,967
|
|
20231006,104200,492991600,32750,32750,32800,32750,40
|
|
20231006,104100,491681150,32750,32750,32750,32650,58
|
|
20231006,104000,489781750,32750,32650,32750,32650,58
|
|
20231006,103900,487882350,32650,32650,32650,32650,15
|
|
20231006,103800,487392600,32600,32600,32600,32600,0
|
|
20231006,103700,487392600,32600,32600,32600,32600,0
|
|
20231006,103600,487392600,32600,32600,32600,32600,15
|
|
20231006,103500,486903600,32600,32650,32750,32600,453
|
|
20231006,103400,472078250,32750,32750,32750,32750,0
|
|
20231006,103300,472078250,32750,32650,32750,32600,1015
|
|
20231006,103200,438914200,32600,32600,32600,32500,315
|
|
20231006,103100,428645900,32500,32500,32500,32500,0
|
|
20231006,103000,428645900,32500,32600,32600,32500,135
|
|
20231006,102900,424246400,32600,32600,32600,32600,56
|
|
20231006,102800,422420800,32600,32600,32600,32600,15
|
|
20231006,102700,421931800,32500,32500,32500,32500,15
|
|
20231006,102600,421444300,32550,32550,32550,32550,154
|
|
20231006,102500,416431600,32500,32500,32500,32500,1
|
|
20231006,102400,416399100,32450,32450,32500,32450,910
|
|
20231006,102300,386826900,32450,32450,32450,32450,2
|
|
20231006,102200,386762000,32450,32450,32450,32450,11
|
|
20231006,102100,386405050,32450,32500,32500,32400,258
|
|
20231006,102000,378029400,32400,32400,32400,32400,43
|
|
20231006,101900,376636200,32400,32400,32400,32400,3
|
|
20231006,101800,376539000,32400,32400,32400,32400,15
|
|
20231006,101700,376053000,32400,32400,32400,32400,0
|
|
20231006,101600,376053000,32400,32400,32400,32400,0
|
|
20231006,101500,376053000,32400,32400,32400,32400,120
|
|
20231006,101400,372165000,32400,32400,32400,32400,0
|
|
20231006,101300,372165000,32400,32400,32400,32400,0
|
|
20231006,101200,372165000,32400,32500,32500,32400,66
|
|
20231006,101100,370021600,32450,32400,32450,32400,437
|
|
20231006,101000,355846000,32400,32400,32400,32400,13
|
|
20231006,100900,355424800,32350,32400,32400,32350,68
|
|
20231006,100800,353222500,32400,32450,32450,32400,12
|
|
20231006,100700,352833600,32400,32400,32400,32400,154
|
|
20231006,100600,347844000,32350,32400,32400,32350,42
|
|
20231006,100500,346484000,32350,32350,32350,32350,1
|
|
20231006,100400,346451650,32350,32350,32400,32350,5
|
|
20231006,100300,346289800,32400,32300,32400,32300,356
|
|
20231006,100200,334784550,32250,32250,32250,32250,116
|
|
20231006,100100,331043550,32250,32250,32250,32250,4
|
|
20231006,100000,330914550,32150,32150,32150,32150,118
|
|
20231006,095900,327120850,32150,32150,32150,32150,0
|
|
20231006,095800,327120850,32150,32150,32150,32150,0
|
|
20231006,095700,327120850,32150,32150,32250,32150,76
|
|
20231006,095600,324671750,32200,32200,32200,32200,0
|
|
20231006,095500,324671750,32200,32200,32200,32200,101
|
|
20231006,095400,321419550,32100,32100,32100,32100,17
|
|
20231006,095300,320873850,32100,32200,32200,32100,22
|
|
20231006,095200,320165650,32050,32050,32050,32050,1
|
|
20231006,095100,320133600,32050,32150,32200,32050,362
|
|
20231006,095000,308480550,32100,32100,32100,32050,149
|
|
20231006,094900,303700100,32100,32100,32100,32100,241
|
|
20231006,094800,295964000,32000,32000,32000,32000,118
|
|
20231006,094700,292188000,32000,32000,32000,32000,7
|
|
20231006,094600,291964000,32000,32000,32000,32000,0
|
|
20231006,094500,291964000,32000,32000,32000,32000,17
|
|
20231006,094400,291420000,32000,32000,32000,32000,1
|
|
20231006,094300,291388000,32050,32050,32050,32050,215
|
|
20231006,094200,284497250,32050,32050,32050,32050,17
|
|
20231006,094100,283952400,32100,32050,32100,32050,5
|
|
20231006,094000,283792000,32100,32100,32100,32100,102
|
|
20231006,093900,280517800,32100,32100,32100,32100,73
|
|
20231006,093800,278174500,32150,32150,32150,32150,11
|
|
20231006,093700,277820850,32150,32150,32150,32100,778
|
|
20231006,093600,252813400,32150,32150,32150,32150,19
|
|
20231006,093500,252202550,32150,32150,32150,32150,24
|
|
20231006,093400,251430950,32150,32150,32150,32150,18
|
|
20231006,093300,250852250,32150,32150,32200,32150,28
|
|
20231006,093200,249951550,32150,32200,32200,32150,3
|
|
20231006,093100,249855050,32150,32150,32150,32150,204
|
|
20231006,093000,243296450,32150,32200,32200,32150,33
|
|
20231006,092900,242234700,32200,32200,32200,32200,88
|
|
20231006,092800,239401100,32200,32200,32200,32200,688
|
|
20231006,092700,217247500,32200,32200,32200,32200,19
|
|
20231006,092600,216635700,32200,32200,32350,32200,106
|
|
20231006,092500,213221750,32200,32200,32200,32200,0
|
|
20231006,092400,213221750,32200,32200,32200,32200,17
|
|
20231006,092300,212674350,32400,32400,32400,32400,120
|
|
20231006,092200,208786350,32450,32300,32500,32300,1065
|
|
20231006,092100,174262450,32150,32200,32300,32150,734
|
|
20231006,092000,150612850,32150,32150,32150,32150,0
|
|
20231006,091900,150612850,32150,32150,32150,32150,823
|
|
20231006,091800,124153400,32150,32250,32250,32150,81
|
|
20231006,091700,121545300,32250,32200,32250,32200,74
|
|
20231006,091600,119161650,32150,32200,32200,32150,162
|
|
20231006,091500,113949600,32200,32150,32200,32150,332
|
|
20231006,091400,103265050,32150,32100,32150,32100,98
|
|
20231006,091300,100118200,32100,32100,32100,32100,16
|
|
20231006,091200,99604600,32050,32100,32100,32050,48
|
|
20231006,091100,98064150,32100,32200,32200,32050,67
|
|
20231006,091000,95910250,32200,32200,32200,32200,19
|
|
20231006,090900,95298450,32250,32000,32250,32000,1027
|
|
20231006,090800,62369750,31950,31850,31950,31850,141
|
|
20231006,090700,57866950,31950,31850,31950,31850,24
|
|
20231006,090600,57100550,31950,31950,31950,31900,230
|
|
20231006,090500,49756200,31950,31900,31950,31900,533
|
|
20231006,090400,32728350,31900,31750,31900,31750,439
|
|
20231006,090300,18731400,31850,31800,31900,31750,208
|
|
20231006,090200,12119650,31700,31750,31750,31700,143
|
|
20231006,090100,7581550,31700,31900,31900,31700,15
|
|
20231006,090000,7104000,31750,31650,31750,31650,224
|