720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,205700,6255610200,34450,34450,34450,34450,1877
|
|
20231010,205600,6255610200,34450,34450,34450,34450,0
|
|
20231010,205500,6255610200,34450,34450,34450,34450,0
|
|
20231010,205400,6255610200,34450,34450,34450,34450,0
|
|
20231010,205300,6255610200,34450,34450,34450,34450,0
|
|
20231010,205200,6255610200,34450,34450,34450,34450,0
|
|
20231010,205100,6255610200,34450,34450,34450,34450,0
|
|
20231010,205000,6255610200,34450,34450,34450,34450,0
|
|
20231010,204900,6255610200,34450,34450,34450,34450,0
|
|
20231010,204800,6255610200,34450,34450,34450,34450,0
|
|
20231010,204700,6255610200,34450,34450,34450,34450,0
|
|
20231010,204600,6255610200,34450,34450,34450,34450,0
|
|
20231010,204500,6255610200,34450,34450,34450,34450,0
|
|
20231010,204400,6255610200,34450,34450,34450,34450,0
|
|
20231010,204300,6255610200,34450,34450,34450,34450,0
|
|
20231010,204200,6255610200,34450,34450,34450,34450,0
|
|
20231010,204100,6255610200,34450,34450,34450,34450,0
|
|
20231010,204000,6255610200,34450,34450,34450,34450,0
|
|
20231010,203900,6255610200,34450,34450,34450,34450,0
|
|
20231010,203800,6255610200,34450,34450,34450,34450,0
|
|
20231010,203700,6255610200,34450,34450,34450,34450,0
|
|
20231010,203600,6255610200,34450,34450,34450,34450,0
|
|
20231010,203500,6255610200,34450,34450,34450,34450,0
|
|
20231010,203400,6255610200,34450,34450,34450,34450,0
|
|
20231010,203300,6255610200,34450,34450,34450,34450,0
|
|
20231010,203200,6255610200,34450,34450,34450,34450,0
|
|
20231010,203100,6255610200,34450,34450,34450,34450,0
|
|
20231010,203000,6255610200,34450,34450,34450,34450,0
|
|
20231010,202900,6255610200,34450,34450,34450,34450,0
|
|
20231010,202800,6255610200,34450,34450,34450,34450,0
|
|
20231010,202700,6255610200,34450,34450,34450,34450,1877
|
|
20231010,202600,6255610200,34450,34450,34450,34450,0
|
|
20231010,202500,6255610200,34450,34450,34450,34450,0
|
|
20231010,202400,6255610200,34450,34450,34450,34450,0
|
|
20231010,202300,6255610200,34450,34450,34450,34450,0
|
|
20231010,202200,6255610200,34450,34450,34450,34450,0
|
|
20231010,202100,6255610200,34450,34450,34450,34450,0
|
|
20231010,202000,6255610200,34450,34450,34450,34450,0
|
|
20231010,201900,6255610200,34450,34450,34450,34450,0
|
|
20231010,201800,6255610200,34450,34450,34450,34450,0
|
|
20231010,201700,6255610200,34450,34450,34450,34450,0
|
|
20231010,201600,6255610200,34450,34450,34450,34450,0
|
|
20231010,201500,6255610200,34450,34450,34450,34450,0
|
|
20231010,201400,6255610200,34450,34450,34450,34450,0
|
|
20231010,201300,6255610200,34450,34450,34450,34450,0
|
|
20231010,201200,6255610200,34450,34450,34450,34450,0
|
|
20231010,201100,6255610200,34450,34450,34450,34450,0
|
|
20231010,201000,6255610200,34450,34450,34450,34450,0
|
|
20231010,200900,6255610200,34450,34450,34450,34450,0
|
|
20231010,200800,6255610200,34450,34450,34450,34450,0
|
|
20231010,200700,6255610200,34450,34450,34450,34450,0
|
|
20231010,200600,6255610200,34450,34450,34450,34450,0
|
|
20231010,200500,6255610200,34450,34450,34450,34450,0
|
|
20231010,200400,6255610200,34450,34450,34450,34450,0
|
|
20231010,200300,6255610200,34450,34450,34450,34450,0
|
|
20231010,200200,6255610200,34450,34450,34450,34450,0
|
|
20231010,200100,6255610200,34450,34450,34450,34450,0
|
|
20231010,200000,6255610200,34450,34450,34450,34450,0
|
|
20231010,195900,6255610200,34450,34450,34450,34450,0
|
|
20231010,195800,6255610200,34450,34450,34450,34450,0
|
|
20231010,195700,6255610200,34450,34450,34450,34450,1877
|
|
20231010,195600,6255610200,34450,34450,34450,34450,0
|
|
20231010,195500,6255610200,34450,34450,34450,34450,0
|
|
20231010,195400,6255610200,34450,34450,34450,34450,0
|
|
20231010,195300,6255610200,34450,34450,34450,34450,0
|
|
20231010,195200,6255610200,34450,34450,34450,34450,0
|
|
20231010,195100,6255610200,34450,34450,34450,34450,0
|
|
20231010,195000,6255610200,34450,34450,34450,34450,0
|
|
20231010,194900,6255610200,34450,34450,34450,34450,0
|
|
20231010,194800,6255610200,34450,34450,34450,34450,0
|
|
20231010,194700,6255610200,34450,34450,34450,34450,0
|
|
20231010,194600,6255610200,34450,34450,34450,34450,0
|
|
20231010,194500,6255610200,34450,34450,34450,34450,0
|
|
20231010,194400,6255610200,34450,34450,34450,34450,0
|
|
20231010,194300,6255610200,34450,34450,34450,34450,0
|
|
20231010,194200,6255610200,34450,34450,34450,34450,0
|
|
20231010,194100,6255610200,34450,34450,34450,34450,0
|
|
20231010,194000,6255610200,34450,34450,34450,34450,0
|
|
20231010,193900,6255610200,34450,34450,34450,34450,0
|
|
20231010,193800,6255610200,34450,34450,34450,34450,0
|
|
20231010,193700,6255610200,34450,34450,34450,34450,0
|
|
20231010,193600,6255610200,34450,34450,34450,34450,0
|
|
20231010,193500,6255610200,34450,34450,34450,34450,0
|
|
20231010,193400,6255610200,34450,34450,34450,34450,0
|
|
20231010,193300,6255610200,34450,34450,34450,34450,0
|
|
20231010,193200,6255610200,34450,34450,34450,34450,0
|
|
20231010,193100,6255610200,34450,34450,34450,34450,0
|
|
20231010,193000,6255610200,34450,34450,34450,34450,0
|
|
20231010,192900,6255610200,34450,34450,34450,34450,0
|
|
20231010,192800,6255610200,34450,34450,34450,34450,0
|
|
20231010,192700,6255610200,34450,34450,34450,34450,1877
|
|
20231010,192600,6255610200,34450,34450,34450,34450,0
|
|
20231010,192500,6255610200,34450,34450,34450,34450,0
|
|
20231010,192400,6255610200,34450,34450,34450,34450,0
|
|
20231010,192300,6255610200,34450,34450,34450,34450,0
|
|
20231010,192200,6255610200,34450,34450,34450,34450,0
|
|
20231010,192100,6255610200,34450,34450,34450,34450,0
|
|
20231010,192000,6255610200,34450,34450,34450,34450,0
|
|
20231010,191900,6255610200,34450,34450,34450,34450,0
|
|
20231010,191800,6255610200,34450,34450,34450,34450,0
|
|
20231010,191700,6255610200,34450,34450,34450,34450,0
|
|
20231010,191600,6255610200,34450,34450,34450,34450,0
|
|
20231010,191500,6255610200,34450,34450,34450,34450,0
|
|
20231010,191400,6255610200,34450,34450,34450,34450,0
|
|
20231010,191300,6255610200,34450,34450,34450,34450,0
|
|
20231010,191200,6255610200,34450,34450,34450,34450,0
|
|
20231010,191100,6255610200,34450,34450,34450,34450,0
|
|
20231010,191000,6255610200,34450,34450,34450,34450,0
|
|
20231010,190900,6255610200,34450,34450,34450,34450,0
|
|
20231010,190800,6255610200,34450,34450,34450,34450,0
|
|
20231010,190700,6255610200,34450,34450,34450,34450,0
|
|
20231010,190600,6255610200,34450,34450,34450,34450,0
|
|
20231010,190500,6255610200,34450,34450,34450,34450,0
|
|
20231010,190400,6255610200,34450,34450,34450,34450,0
|
|
20231010,190300,6255610200,34450,34450,34450,34450,0
|
|
20231010,190200,6255610200,34450,34450,34450,34450,0
|
|
20231010,190100,6255610200,34450,34450,34450,34450,0
|
|
20231010,190000,6255610200,34450,34450,34450,34450,0
|
|
20231010,185900,6255610200,34450,34450,34450,34450,0
|
|
20231010,185800,6255610200,34450,34450,34450,34450,0
|
|
20231010,185700,6255610200,34450,34450,34450,34450,1877
|
|
20231010,185600,6255610200,34450,34450,34450,34450,0
|
|
20231010,185500,6255610200,34450,34450,34450,34450,0
|
|
20231010,185400,6255610200,34450,34450,34450,34450,0
|
|
20231010,185300,6255610200,34450,34450,34450,34450,0
|
|
20231010,185200,6255610200,34450,34450,34450,34450,0
|
|
20231010,185100,6255610200,34450,34450,34450,34450,0
|
|
20231010,185000,6255610200,34450,34450,34450,34450,0
|
|
20231010,184900,6255610200,34450,34450,34450,34450,0
|
|
20231010,184800,6255610200,34450,34450,34450,34450,0
|
|
20231010,184700,6255610200,34450,34450,34450,34450,0
|
|
20231010,184600,6255610200,34450,34450,34450,34450,0
|
|
20231010,184500,6255610200,34450,34450,34450,34450,0
|
|
20231010,184400,6255610200,34450,34450,34450,34450,0
|
|
20231010,184300,6255610200,34450,34450,34450,34450,0
|
|
20231010,184200,6255610200,34450,34450,34450,34450,0
|
|
20231010,184100,6255610200,34450,34450,34450,34450,0
|
|
20231010,184000,6255610200,34450,34450,34450,34450,0
|
|
20231010,183900,6255610200,34450,34450,34450,34450,0
|
|
20231010,183800,6255610200,34450,34450,34450,34450,0
|
|
20231010,183700,6255610200,34450,34450,34450,34450,0
|
|
20231010,183600,6255610200,34450,34450,34450,34450,0
|
|
20231010,183500,6255610200,34450,34450,34450,34450,0
|
|
20231010,183400,6255610200,34450,34450,34450,34450,0
|
|
20231010,183300,6255610200,34450,34450,34450,34450,0
|
|
20231010,183200,6255610200,34450,34450,34450,34450,0
|
|
20231010,183100,6255610200,34450,34450,34450,34450,0
|
|
20231010,183000,6255610200,34450,34450,34450,34450,0
|
|
20231010,182900,6255610200,34450,34450,34450,34450,0
|
|
20231010,182800,6255610200,34450,34450,34450,34450,0
|
|
20231010,182700,6255610200,34450,34450,34450,34450,1877
|
|
20231010,182600,6255610200,34450,34450,34450,34450,0
|
|
20231010,182500,6255610200,34450,34450,34450,34450,0
|
|
20231010,182400,6255610200,34450,34450,34450,34450,0
|
|
20231010,182300,6255610200,34450,34450,34450,34450,0
|
|
20231010,182200,6255610200,34450,34450,34450,34450,0
|
|
20231010,182100,6255610200,34450,34450,34450,34450,0
|
|
20231010,182000,6255610200,34450,34450,34450,34450,0
|
|
20231010,181900,6255610200,34450,34450,34450,34450,0
|
|
20231010,181800,6255610200,34450,34450,34450,34450,0
|
|
20231010,181700,6255610200,34450,34450,34450,34450,0
|
|
20231010,181600,6255610200,34450,34450,34450,34450,0
|
|
20231010,181500,6255610200,34450,34450,34450,34450,0
|
|
20231010,181400,6255610200,34450,34450,34450,34450,0
|
|
20231010,181300,6255610200,34450,34450,34450,34450,0
|
|
20231010,181200,6255610200,34450,34450,34450,34450,0
|
|
20231010,181100,6255610200,34450,34450,34450,34450,0
|
|
20231010,181000,6255610200,34450,34450,34450,34450,0
|
|
20231010,180900,6255610200,34450,34450,34450,34450,0
|
|
20231010,180800,6255610200,34450,34450,34450,34450,0
|
|
20231010,180700,6255610200,34450,34450,34450,34450,0
|
|
20231010,180600,6255610200,34450,34450,34450,34450,0
|
|
20231010,180500,6255610200,34450,34450,34450,34450,0
|
|
20231010,180400,6255610200,34450,34450,34450,34450,0
|
|
20231010,180300,6255610200,34450,34450,34450,34450,0
|
|
20231010,180200,6255610200,34450,34450,34450,34450,0
|
|
20231010,180100,6255610200,34450,34450,34450,34450,0
|
|
20231010,180000,6255610200,34450,34450,34450,34450,0
|
|
20231010,175900,6255610200,34450,34450,34450,34450,0
|
|
20231010,175800,6255610200,34450,34450,34450,34450,0
|
|
20231010,175700,6255610200,34450,34450,34450,34450,1877
|
|
20231010,175600,6255610200,34450,34450,34450,34450,0
|
|
20231010,175500,6255610200,34450,34450,34450,34450,0
|
|
20231010,175400,6255610200,34450,34450,34450,34450,0
|
|
20231010,175300,6255610200,34450,34450,34450,34450,0
|
|
20231010,175200,6255610200,34450,34450,34450,34450,0
|
|
20231010,175100,6255610200,34450,34450,34450,34450,0
|
|
20231010,175000,6255610200,34450,34450,34450,34450,0
|
|
20231010,174900,6255610200,34450,34450,34450,34450,0
|
|
20231010,174800,6255610200,34450,34450,34450,34450,0
|
|
20231010,174700,6255610200,34450,34450,34450,34450,0
|
|
20231010,174600,6255610200,34450,34450,34450,34450,0
|
|
20231010,174500,6255610200,34450,34450,34450,34450,0
|
|
20231010,174400,6255610200,34450,34450,34450,34450,0
|
|
20231010,174300,6255610200,34450,34450,34450,34450,0
|
|
20231010,174200,6255610200,34450,34450,34450,34450,0
|
|
20231010,174100,6255610200,34450,34450,34450,34450,0
|
|
20231010,174000,6255610200,34450,34450,34450,34450,0
|
|
20231010,173900,6255610200,34450,34450,34450,34450,0
|
|
20231010,173800,6255610200,34450,34450,34450,34450,0
|
|
20231010,173700,6255610200,34450,34450,34450,34450,0
|
|
20231010,173600,6255610200,34450,34450,34450,34450,0
|
|
20231010,173500,6255610200,34450,34450,34450,34450,0
|
|
20231010,173400,6255610200,34450,34450,34450,34450,0
|
|
20231010,173300,6255610200,34450,34450,34450,34450,0
|
|
20231010,173200,6255610200,34450,34450,34450,34450,0
|
|
20231010,173100,6255610200,34450,34450,34450,34450,0
|
|
20231010,173000,6255610200,34450,34450,34450,34450,0
|
|
20231010,172900,6255610200,34450,34450,34450,34450,0
|
|
20231010,172800,6255610200,34450,34450,34450,34450,0
|
|
20231010,172700,6255610200,34450,34450,34450,34450,1877
|
|
20231010,172600,6255610200,34450,34450,34450,34450,0
|
|
20231010,172500,6255610200,34450,34450,34450,34450,0
|
|
20231010,172400,6255610200,34450,34450,34450,34450,0
|
|
20231010,172300,6255610200,34450,34450,34450,34450,0
|
|
20231010,172200,6255610200,34450,34450,34450,34450,0
|
|
20231010,172100,6255610200,34450,34450,34450,34450,0
|
|
20231010,172000,6255610200,34450,34450,34450,34450,0
|
|
20231010,171900,6255610200,34450,34450,34450,34450,0
|
|
20231010,171800,6255610200,34450,34450,34450,34450,0
|
|
20231010,171700,6255610200,34450,34450,34450,34450,0
|
|
20231010,171600,6255610200,34450,34450,34450,34450,0
|
|
20231010,171500,6255610200,34450,34450,34450,34450,0
|
|
20231010,171400,6255610200,34450,34450,34450,34450,0
|
|
20231010,171300,6255610200,34450,34450,34450,34450,0
|
|
20231010,171200,6255610200,34450,34450,34450,34450,0
|
|
20231010,171100,6255610200,34450,34450,34450,34450,0
|
|
20231010,171000,6255610200,34450,34450,34450,34450,0
|
|
20231010,170900,6255610200,34450,34450,34450,34450,0
|
|
20231010,170800,6255610200,34450,34450,34450,34450,0
|
|
20231010,170700,6255610200,34450,34450,34450,34450,0
|
|
20231010,170600,6255610200,34450,34450,34450,34450,0
|
|
20231010,170500,6255610200,34450,34450,34450,34450,0
|
|
20231010,170400,6255610200,34450,34450,34450,34450,0
|
|
20231010,170300,6255610200,34450,34450,34450,34450,0
|
|
20231010,170200,6255610200,34450,34450,34450,34450,0
|
|
20231010,170100,6255610200,34450,34450,34450,34450,0
|
|
20231010,170000,6255610200,34450,34450,34450,34450,0
|
|
20231010,165900,6255610200,34450,34450,34450,34450,0
|
|
20231010,165800,6255610200,34450,34450,34450,34450,0
|
|
20231010,165700,6255610200,34450,34450,34450,34450,1877
|
|
20231010,165600,6255610200,34450,34450,34450,34450,0
|
|
20231010,165500,6255610200,34450,34450,34450,34450,0
|
|
20231010,165400,6255610200,34450,34450,34450,34450,0
|
|
20231010,165300,6255610200,34450,34450,34450,34450,0
|
|
20231010,165200,6255610200,34450,34450,34450,34450,0
|
|
20231010,165100,6255610200,34450,34450,34450,34450,0
|
|
20231010,165000,6255610200,34450,34450,34450,34450,0
|
|
20231010,164900,6255610200,34450,34450,34450,34450,0
|
|
20231010,164800,6255610200,34450,34450,34450,34450,0
|
|
20231010,164700,6255610200,34450,34450,34450,34450,0
|
|
20231010,164600,6255610200,34450,34450,34450,34450,0
|
|
20231010,164500,6255610200,34450,34450,34450,34450,0
|
|
20231010,164400,6255610200,34450,34450,34450,34450,0
|
|
20231010,164300,6255610200,34450,34450,34450,34450,0
|
|
20231010,164200,6255610200,34450,34450,34450,34450,0
|
|
20231010,164100,6255610200,34450,34450,34450,34450,0
|
|
20231010,164000,6255610200,34450,34450,34450,34450,0
|
|
20231010,163900,6255610200,34450,34450,34450,34450,0
|
|
20231010,163800,6255610200,34450,34450,34450,34450,0
|
|
20231010,163700,6255610200,34450,34450,34450,34450,0
|
|
20231010,163600,6255610200,34450,34450,34450,34450,0
|
|
20231010,163500,6255610200,34450,34450,34450,34450,0
|
|
20231010,163400,6255610200,34450,34450,34450,34450,0
|
|
20231010,163300,6255610200,34450,34450,34450,34450,0
|
|
20231010,163200,6255610200,34450,34450,34450,34450,0
|
|
20231010,163100,6255610200,34450,34450,34450,34450,0
|
|
20231010,163000,6255610200,34450,34450,34450,34450,0
|
|
20231010,162900,6255610200,34450,34450,34450,34450,0
|
|
20231010,162800,6255610200,34450,34450,34450,34450,0
|
|
20231010,162700,6255610200,34450,34450,34450,34450,1877
|
|
20231010,162600,6255610200,34450,34450,34450,34450,0
|
|
20231010,162500,6255610200,34450,34450,34450,34450,0
|
|
20231010,162400,6255610200,34450,34450,34450,34450,0
|
|
20231010,162300,6255610200,34450,34450,34450,34450,0
|
|
20231010,162200,6255610200,34450,34450,34450,34450,0
|
|
20231010,162100,6255610200,34450,34450,34450,34450,0
|
|
20231010,162000,6255610200,34450,34450,34450,34450,0
|
|
20231010,161900,6255610200,34450,34450,34450,34450,0
|
|
20231010,161800,6255610200,34450,34450,34450,34450,0
|
|
20231010,161700,6255610200,34450,34450,34450,34450,0
|
|
20231010,161600,6255610200,34450,34450,34450,34450,0
|
|
20231010,161500,6255610200,34450,34450,34450,34450,0
|
|
20231010,161400,6255610200,34450,34450,34450,34450,0
|
|
20231010,161300,6255610200,34450,34450,34450,34450,0
|
|
20231010,161200,6255610200,34450,34450,34450,34450,0
|
|
20231010,161100,6255610200,34450,34450,34450,34450,0
|
|
20231010,161000,6255610200,34450,34450,34450,34450,0
|
|
20231010,160900,6255610200,34450,34450,34450,34450,0
|
|
20231010,160800,6255610200,34450,34450,34450,34450,0
|
|
20231010,160700,6255610200,34450,34450,34450,34450,0
|
|
20231010,160600,6255610200,34450,34450,34450,34450,0
|
|
20231010,160500,6255610200,34450,34450,34450,34450,0
|
|
20231010,160400,6255610200,34450,34450,34450,34450,0
|
|
20231010,160300,6255610200,34450,34450,34450,34450,0
|
|
20231010,160200,6255610200,34450,34450,34450,34450,0
|
|
20231010,160100,6255610200,34450,34450,34450,34450,0
|
|
20231010,160000,6255610200,34450,34450,34450,34450,0
|
|
20231010,155900,6255610200,34450,34450,34450,34450,0
|
|
20231010,155800,6255610200,34450,34450,34450,34450,0
|
|
20231010,155700,6255610200,34450,34450,34450,34450,1877
|
|
20231010,155600,6255610200,34450,34450,34450,34450,0
|
|
20231010,155500,6255610200,34450,34450,34450,34450,0
|
|
20231010,155400,6255610200,34450,34450,34450,34450,0
|
|
20231010,155300,6255610200,34450,34450,34450,34450,0
|
|
20231010,155200,6255610200,34450,34450,34450,34450,0
|
|
20231010,155100,6255610200,34450,34450,34450,34450,0
|
|
20231010,155000,6255610200,34450,34450,34450,34450,0
|
|
20231010,154900,6255610200,34450,34450,34450,34450,0
|
|
20231010,154800,6255610200,34450,34450,34450,34450,0
|
|
20231010,154700,6255610200,34450,34450,34450,34450,0
|
|
20231010,154600,6255610200,34450,34450,34450,34450,0
|
|
20231010,154500,6255610200,34450,34450,34450,34450,0
|
|
20231010,154400,6255610200,34450,34450,34450,34450,0
|
|
20231010,154300,6255610200,34450,34450,34450,34450,0
|
|
20231010,154200,6255610200,34450,34450,34450,34450,0
|
|
20231010,154100,6255610200,34450,34450,34450,34450,0
|
|
20231010,154000,6255610200,34450,34450,34450,34450,0
|
|
20231010,153900,6255610200,34450,34450,34450,34450,0
|
|
20231010,153800,6255610200,34450,34450,34450,34450,0
|
|
20231010,153700,6255610200,34450,34450,34450,34450,0
|
|
20231010,153600,6255610200,34450,34450,34450,34450,0
|
|
20231010,153500,6255610200,34450,34450,34450,34450,0
|
|
20231010,153400,6255610200,34450,34450,34450,34450,0
|
|
20231010,153300,6255610200,34450,34450,34450,34450,0
|
|
20231010,153200,6255610200,34450,34450,34450,34450,0
|
|
20231010,153100,6255610200,34450,34450,34450,34450,0
|
|
20231010,153000,6255610200,34450,34450,34450,34450,1877
|
|
20231010,152900,6190947550,34450,34450,34450,34450,0
|
|
20231010,152800,6190947550,34450,34450,34450,34450,0
|
|
20231010,152700,6190947550,34450,34450,34450,34450,0
|
|
20231010,152600,6190947550,34450,34450,34450,34450,0
|
|
20231010,152500,6190947550,34450,34450,34450,34450,0
|
|
20231010,152400,6190947550,34450,34450,34450,34450,0
|
|
20231010,152300,6190947550,34450,34450,34450,34450,0
|
|
20231010,152200,6190947550,34450,34450,34450,34450,0
|
|
20231010,152100,6190947550,34450,34450,34450,34450,0
|
|
20231010,152000,6190947550,34450,34450,34450,34450,0
|
|
20231010,151900,6190947550,34450,34450,34500,34450,264
|
|
20231010,151800,6181844200,34500,34450,34500,34400,403
|
|
20231010,151700,6167946750,34400,34400,34400,34400,0
|
|
20231010,151600,6167946750,34400,34550,34550,34400,762
|
|
20231010,151500,6141727400,34550,34550,34550,34550,20
|
|
20231010,151400,6141036400,34550,34350,34550,34350,624
|
|
20231010,151300,6119507900,34350,34400,34400,34350,773
|
|
20231010,151200,6092951650,34400,34400,34400,34400,27
|
|
20231010,151100,6092022850,34400,34400,34400,34400,129
|
|
20231010,151000,6087585250,34350,34400,34400,34350,62
|
|
20231010,150900,6085452500,34400,34400,34400,34400,400
|
|
20231010,150800,6071692500,34450,34400,34450,34400,647
|
|
20231010,150700,6049434500,34400,34350,34400,34350,203
|
|
20231010,150600,6042455250,34350,34400,34400,34350,131
|
|
20231010,150500,6037950500,34400,34450,34450,34400,1333
|
|
20231010,150400,5992070750,34450,34650,34650,34450,39
|
|
20231010,150300,5990722450,34650,34650,34650,34650,20
|
|
20231010,150200,5990029450,34500,34500,34500,34500,59
|
|
20231010,150100,5987993950,34450,34500,34650,34450,184
|
|
20231010,150000,5981635100,34500,34500,34500,34500,44
|
|
20231010,145900,5980117100,34450,34450,34450,34450,0
|
|
20231010,145800,5980117100,34450,34550,34550,34450,603
|
|
20231010,145700,5959309850,34550,34550,34550,34550,627
|
|
20231010,145600,5937647000,34550,34550,34550,34550,116
|
|
20231010,145500,5933639200,34550,34600,34600,34550,782
|
|
20231010,145400,5906609650,34600,34600,34600,34600,0
|
|
20231010,145300,5906609650,34600,34600,34600,34600,1
|
|
20231010,145200,5906575050,34600,34750,34750,34600,339
|
|
20231010,145100,5894797800,34750,34750,34750,34750,19
|
|
20231010,145000,5894137550,34750,34600,34750,34600,622
|
|
20231010,144900,5872544450,34600,34650,34650,34600,139
|
|
20231010,144800,5867728850,34650,34650,34650,34650,313
|
|
20231010,144700,5856883400,34650,34650,34650,34650,77
|
|
20231010,144600,5854215350,34700,34750,34750,34600,885
|
|
20231010,144500,5823469800,34750,34750,34750,34750,172
|
|
20231010,144400,5817492800,34550,34650,34650,34550,546
|
|
20231010,144300,5798607800,34650,34700,34700,34650,145
|
|
20231010,144200,5793577300,34800,34800,34800,34800,1465
|
|
20231010,144100,5742595300,34700,34700,34700,34700,0
|
|
20231010,144000,5742595300,34700,34650,34700,34650,66
|
|
20231010,143900,5740305400,34800,34800,34800,34800,125
|
|
20231010,143800,5735955400,34800,34800,34850,34800,168
|
|
20231010,143700,5730102850,34800,34550,34800,34550,3206
|
|
20231010,143600,5619061950,34500,34550,34550,34500,683
|
|
20231010,143500,5595477300,34550,34600,34600,34550,349
|
|
20231010,143400,5583407350,34550,34350,34550,34350,1551
|
|
20231010,143300,5529944000,34350,34350,34350,34350,221
|
|
20231010,143200,5522352650,34300,34300,34300,34300,30
|
|
20231010,143100,5521323650,34250,34250,34350,34250,133
|
|
20231010,143000,5516757900,34250,34250,34250,34250,70
|
|
20231010,142900,5514360400,34250,34350,34350,34200,37
|
|
20231010,142800,5513091950,34350,34200,34350,34200,66
|
|
20231010,142700,5510828150,34400,34400,34400,34400,39
|
|
20231010,142600,5509486550,34400,34400,34400,34400,46
|
|
20231010,142500,5507904150,34400,34150,34400,34150,1642
|
|
20231010,142400,5451477900,34150,34150,34150,34150,0
|
|
20231010,142300,5451477900,34150,34150,34150,34150,52
|
|
20231010,142200,5449702100,34150,34150,34300,34150,28
|
|
20231010,142100,5448745150,34150,34150,34150,34150,145
|
|
20231010,142000,5443793400,34150,34150,34150,34150,0
|
|
20231010,141900,5443793400,34150,34200,34200,34150,22
|
|
20231010,141800,5443041650,34300,34350,34350,34300,48
|
|
20231010,141700,5441394300,34350,34350,34350,34350,100
|
|
20231010,141600,5437959300,34350,34300,34350,34150,489
|
|
20231010,141500,5421189450,34300,34250,34300,34200,185
|
|
20231010,141400,5414855150,34250,34200,34250,34200,181
|
|
20231010,141300,5408662200,34150,34150,34150,34150,168
|
|
20231010,141200,5402925000,34200,34200,34200,34200,0
|
|
20231010,141100,5402925000,34200,34300,34300,34200,87
|
|
20231010,141000,5399949100,34300,34350,34400,34300,1345
|
|
20231010,140900,5353805800,34400,34400,34400,34400,60
|
|
20231010,140800,5351741800,34300,34300,34300,34300,0
|
|
20231010,140700,5351741800,34300,34450,34450,34300,43
|
|
20231010,140600,5350263900,34450,34450,34450,34450,0
|
|
20231010,140500,5350263900,34450,34350,34450,34350,4400
|
|
20231010,140400,5198710100,34150,34300,34300,34150,599
|
|
20231010,140300,5178231200,34250,34250,34250,34250,23
|
|
20231010,140200,5177443450,34200,34200,34200,34200,978
|
|
20231010,140100,5143995850,34200,34300,34300,34200,138
|
|
20231010,140000,5139265050,34250,34250,34250,34250,0
|
|
20231010,135900,5139265050,34250,34250,34250,34250,16
|
|
20231010,135800,5138717050,34200,34250,34250,34200,23
|
|
20231010,135700,5137930050,34300,34250,34300,34250,6
|
|
20231010,135600,5137724350,34300,34300,34300,34300,8
|
|
20231010,135500,5137449950,34300,34200,34300,34200,190
|
|
20231010,135400,5130947150,34200,34200,34200,34200,60
|
|
20231010,135300,5128895150,34300,34300,34300,34300,16
|
|
20231010,135200,5128346350,34200,34200,34200,34200,27
|
|
20231010,135100,5127422950,34200,34200,34200,34200,0
|
|
20231010,135000,5127422950,34200,34200,34200,34200,1
|
|
20231010,134900,5127388750,34200,34200,34200,34200,25
|
|
20231010,134800,5126533750,34150,34150,34150,34150,0
|
|
20231010,134700,5126533750,34150,34150,34150,34150,0
|
|
20231010,134600,5126533750,34150,34150,34150,34150,16
|
|
20231010,134500,5125987350,34150,34200,34200,34150,26
|
|
20231010,134400,5125099400,34400,34400,34400,34400,1
|
|
20231010,134300,5125065000,34150,34150,34150,34150,9
|
|
20231010,134200,5124757650,34400,34200,34400,34200,21
|
|
20231010,134100,5124039250,34200,34200,34200,34200,5
|
|
20231010,134000,5123868250,34150,34300,34300,34150,68
|
|
20231010,133900,5121540300,34300,34300,34300,34300,0
|
|
20231010,133800,5121540300,34300,34300,34300,34300,0
|
|
20231010,133700,5121540300,34300,34300,34300,34300,18
|
|
20231010,133600,5120922900,34450,34450,34450,34450,650
|
|
20231010,133500,5098530400,34250,34250,34250,34250,0
|
|
20231010,133400,5098530400,34250,34300,34500,34250,2622
|
|
20231010,133300,5008128950,34200,34150,34200,34150,312
|
|
20231010,133200,4997473600,34150,34150,34150,34150,0
|
|
20231010,133100,4997473600,34150,34150,34150,34150,18
|
|
20231010,133000,4996858900,34150,34150,34150,34150,1
|
|
20231010,132900,4996824750,34150,34150,34150,34150,1
|
|
20231010,132800,4996790600,34150,34300,34300,34150,797
|
|
20231010,132700,4969532750,34400,34400,34400,34400,0
|
|
20231010,132600,4969532750,34400,34400,34400,34400,4
|
|
20231010,132500,4969395150,34150,34200,34200,34150,359
|
|
20231010,132400,4957118150,34200,34200,34200,34200,0
|
|
20231010,132300,4957118150,34200,34200,34200,34200,0
|
|
20231010,132200,4957118150,34200,34450,34450,34200,419
|
|
20231010,132100,4942785850,34450,34450,34450,34450,203
|
|
20231010,132000,4935792500,34450,34450,34450,34450,20
|
|
20231010,131900,4935103500,34200,34200,34200,34200,19
|
|
20231010,131800,4934453700,34450,34450,34450,34450,0
|
|
20231010,131700,4934453700,34450,34200,34450,34200,4
|
|
20231010,131600,4934316650,34200,34200,34250,34200,921
|
|
20231010,131500,4902818200,34150,34150,34150,34150,1
|
|
20231010,131400,4902784050,34200,34200,34200,34200,65
|
|
20231010,131300,4900561050,34200,34200,34200,34200,30
|
|
20231010,131200,4899535050,34200,34200,34200,34200,0
|
|
20231010,131100,4899535050,34200,34200,34200,34200,19
|
|
20231010,131000,4898885250,34200,34200,34200,34200,102
|
|
20231010,130900,4895396850,34200,34200,34200,34200,0
|
|
20231010,130800,4895396850,34200,34200,34250,34200,31
|
|
20231010,130700,4894336100,34450,34300,34450,34300,116
|
|
20231010,130600,4890352500,34150,34150,34150,34150,0
|
|
20231010,130500,4890352500,34150,34200,34200,34150,76
|
|
20231010,130400,4887753900,34300,34250,34300,34200,2418
|
|
20231010,130300,4804946300,34250,34250,34250,34250,4
|
|
20231010,130200,4804809300,34250,34250,34250,34250,34
|
|
20231010,130100,4803644800,34300,34300,34300,34300,50
|
|
20231010,130000,4801929800,34250,34250,34250,34250,32
|
|
20231010,125900,4800833800,34250,34250,34250,34250,16
|
|
20231010,125800,4800285800,34250,34250,34250,34250,33
|
|
20231010,125700,4799155550,34350,34350,34350,34350,211
|
|
20231010,125600,4791907700,34350,34350,34350,34350,4
|
|
20231010,125500,4791770300,34250,34250,34250,34250,19
|
|
20231010,125400,4791119550,34400,34300,34400,34300,941
|
|
20231010,125300,4758757950,34250,34250,34250,34250,29
|
|
20231010,125200,4757764700,34250,34250,34250,34250,1
|
|
20231010,125100,4757730450,34200,34200,34200,34200,3
|
|
20231010,125000,4757627850,34200,34200,34200,34200,0
|
|
20231010,124900,4757627850,34200,34150,34200,34150,52
|
|
20231010,124800,4755850900,34150,34150,34150,34150,81
|
|
20231010,124700,4753084750,34150,34150,34150,34150,80
|
|
20231010,124600,4750352750,34150,34150,34150,34150,23
|
|
20231010,124500,4749567300,34150,34150,34150,34150,1
|
|
20231010,124400,4749533150,34150,34200,34200,34150,184
|
|
20231010,124300,4743249050,34200,34200,34200,34200,0
|
|
20231010,124200,4743249050,34200,34200,34200,34200,0
|
|
20231010,124100,4743249050,34200,34200,34200,34200,69
|
|
20231010,124000,4740889250,34200,34200,34200,34200,100
|
|
20231010,123900,4737469250,34200,34200,34200,34200,0
|
|
20231010,123800,4737469250,34200,34200,34200,34200,18
|
|
20231010,123700,4736853650,34200,34350,34350,34200,153
|
|
20231010,123600,4731620900,34200,34200,34200,34200,600
|
|
20231010,123500,4711100900,34200,34300,34300,34200,814
|
|
20231010,123400,4683182000,34300,34300,34300,34300,335
|
|
20231010,123300,4671691500,34300,34300,34300,34300,218
|
|
20231010,123200,4664214100,34300,34400,34400,34300,3539
|
|
20231010,123100,4542629350,34400,34400,34400,34400,157
|
|
20231010,123000,4537228550,34400,34400,34400,34400,78
|
|
20231010,122900,4534545350,34400,34450,34450,34400,59
|
|
20231010,122800,4532515700,34350,34400,34400,34350,258
|
|
20231010,122700,4523641100,34400,34400,34400,34400,124
|
|
20231010,122600,4519375500,34400,34400,34400,34400,100
|
|
20231010,122500,4515935500,34350,34400,34400,34350,615
|
|
20231010,122400,4494780250,34400,34400,34400,34400,793
|
|
20231010,122300,4467501050,34400,34400,34400,34400,34
|
|
20231010,122200,4466331450,34450,34450,34450,34450,0
|
|
20231010,122100,4466331450,34450,34450,34450,34450,2
|
|
20231010,122000,4466262550,34400,34400,34400,34400,84
|
|
20231010,121900,4463372950,34350,34350,34350,34350,21
|
|
20231010,121800,4462651600,34400,34400,34400,34400,91
|
|
20231010,121700,4459521200,34400,34400,34400,34400,873
|
|
20231010,121600,4429490000,34400,34400,34400,34400,39
|
|
20231010,121500,4428148400,34400,34400,34400,34400,1
|
|
20231010,121400,4428114000,34400,34400,34400,34400,23
|
|
20231010,121300,4427322800,34450,34450,34450,34450,0
|
|
20231010,121200,4427322800,34450,34450,34450,34450,1
|
|
20231010,121100,4427288350,34450,34400,34450,34400,118
|
|
20231010,121000,4423224600,34450,34450,34450,34450,83
|
|
20231010,120900,4420365250,34450,34450,34550,34450,305
|
|
20231010,120800,4409857900,34500,34500,34500,34500,862
|
|
20231010,120700,4380118900,34600,34500,34600,34500,2
|
|
20231010,120600,4380049800,34500,34500,34500,34500,0
|
|
20231010,120500,4380049800,34500,34550,34550,34500,92
|
|
20231010,120400,4376871900,34550,34550,34550,34550,0
|
|
20231010,120300,4376871900,34550,34550,34550,34550,0
|
|
20231010,120200,4376871900,34550,34550,34550,34550,46
|
|
20231010,120100,4375282600,34550,34550,34550,34550,0
|
|
20231010,120000,4375282600,34550,34550,34550,34550,1
|
|
20231010,115900,4375248050,34550,34550,34550,34550,2
|
|
20231010,115800,4375178950,34650,34650,34650,34650,317
|
|
20231010,115700,4364194900,34650,34650,34650,34650,0
|
|
20231010,115600,4364194900,34650,34650,34650,34650,0
|
|
20231010,115500,4364194900,34650,34650,34650,34650,26
|
|
20231010,115400,4363294000,34650,34650,34650,34650,1
|
|
20231010,115300,4363259350,34650,34750,34750,34650,1286
|
|
20231010,115200,4318660700,34750,34750,34750,34750,216
|
|
20231010,115100,4311154700,34750,34750,34750,34750,258
|
|
20231010,115000,4302189200,34700,34650,34700,34650,185
|
|
20231010,114900,4295770200,34650,34650,34650,34650,200
|
|
20231010,114800,4288840200,34650,34550,34650,34550,229
|
|
20231010,114700,4280907100,34550,34550,34550,34550,50
|
|
20231010,114600,4279179600,34550,34600,34650,34550,90
|
|
20231010,114500,4276066950,34550,34500,34550,34500,185
|
|
20231010,114400,4269675250,34500,34500,34500,34500,63
|
|
20231010,114300,4267501750,34450,34450,34450,34450,40
|
|
20231010,114200,4266123750,34450,34450,34450,34450,0
|
|
20231010,114100,4266123750,34450,34500,34500,34450,67
|
|
20231010,114000,4263813350,34450,34450,34450,34450,464
|
|
20231010,113900,4247828550,34450,34400,34450,34400,229
|
|
20231010,113800,4239939550,34400,34400,34400,34400,26
|
|
20231010,113700,4239045150,34400,34400,34400,34400,24
|
|
20231010,113600,4238219550,34450,34450,34450,34450,0
|
|
20231010,113500,4238219550,34450,34450,34450,34400,37
|
|
20231010,113400,4236945450,34450,34450,34450,34450,121
|
|
20231010,113300,4232777000,34450,34400,34450,34400,56
|
|
20231010,113200,4230848800,34450,34400,34450,34400,31
|
|
20231010,113100,4229782150,34400,34400,34400,34400,0
|
|
20231010,113000,4229782150,34400,34400,34400,34400,2
|
|
20231010,112900,4229713350,34400,34400,34400,34400,64
|
|
20231010,112800,4227511750,34400,34400,34400,34400,45
|
|
20231010,112700,4225963750,34400,34400,34400,34400,109
|
|
20231010,112600,4222214150,34400,34400,34400,34400,0
|
|
20231010,112500,4222214150,34400,34500,34500,34400,692
|
|
20231010,112400,4198375850,34500,34500,34500,34500,1
|
|
20231010,112300,4198341350,34450,34450,34450,34450,66
|
|
20231010,112200,4196067650,34450,34450,34450,34450,0
|
|
20231010,112100,4196067650,34450,34450,34450,34450,0
|
|
20231010,112000,4196067650,34450,34450,34450,34450,89
|
|
20231010,111900,4193001600,34450,34500,34550,34450,432
|
|
20231010,111800,4178103950,34500,34500,34500,34500,16
|
|
20231010,111700,4177551950,34450,34450,34450,34450,0
|
|
20231010,111600,4177551950,34450,34450,34450,34450,28
|
|
20231010,111500,4176587350,34450,34450,34450,34450,3
|
|
20231010,111400,4176484000,34650,34550,34650,34450,908
|
|
20231010,111300,4145107450,34500,34500,34500,34500,0
|
|
20231010,111200,4145107450,34500,34500,34500,34500,6
|
|
20231010,111100,4144900450,34500,34500,34500,34500,17
|
|
20231010,111000,4144313950,34500,34550,34550,34500,20
|
|
20231010,110900,4143623500,34550,34550,34550,34550,48
|
|
20231010,110800,4141965100,34500,34500,34500,34500,28
|
|
20231010,110700,4140999100,34500,34500,34500,34500,18
|
|
20231010,110600,4140378100,34500,34500,34500,34500,3
|
|
20231010,110500,4140274600,34500,34650,34650,34500,43
|
|
20231010,110400,4138788850,34650,34650,34650,34650,2000
|
|
20231010,110300,4069488850,34500,34500,34500,34500,83
|
|
20231010,110200,4066625350,34500,34500,34500,34500,58
|
|
20231010,110100,4064624350,34600,34550,34600,34550,935
|
|
20231010,110000,4032277600,34450,34450,34450,34450,33
|
|
20231010,105900,4031140750,34450,34450,34450,34450,0
|
|
20231010,105800,4031140750,34450,34550,34550,34450,37
|
|
20231010,105700,4029866000,34400,34400,34400,34400,0
|
|
20231010,105600,4029866000,34400,34400,34400,34400,0
|
|
20231010,105500,4029866000,34400,34400,34400,34400,258
|
|
20231010,105400,4020990800,34400,34400,34400,34400,1
|
|
20231010,105300,4020956400,34450,34400,34450,34400,67
|
|
20231010,105200,4018650150,34400,34400,34400,34400,0
|
|
20231010,105100,4018650150,34400,34400,34400,34400,0
|
|
20231010,105000,4018650150,34400,34400,34400,34400,80
|
|
20231010,104900,4015898150,34400,34400,34400,34400,28
|
|
20231010,104800,4014934950,34400,34400,34650,34400,715
|
|
20231010,104700,3990193700,34400,34400,34400,34400,0
|
|
20231010,104600,3990193700,34400,34450,34450,34400,78
|
|
20231010,104500,3987506850,34450,34450,34450,34450,2
|
|
20231010,104400,3987437950,34450,34500,34500,34450,500
|
|
20231010,104300,3970207950,34550,34550,34550,34550,100
|
|
20231010,104200,3966752950,34500,34500,34500,34500,11
|
|
20231010,104100,3966373450,34650,34400,34650,34400,13
|
|
20231010,104000,3965925850,34400,34650,34650,34400,711
|
|
20231010,103900,3941309300,34650,34650,34650,34600,211
|
|
20231010,103800,3934000350,34400,34400,34400,34400,0
|
|
20231010,103700,3934000350,34400,34450,34450,34400,46
|
|
20231010,103600,3932417250,34450,34450,34450,34450,1
|
|
20231010,103500,3932382800,34450,34500,34500,34400,92
|
|
20231010,103400,3929213000,34400,34450,34450,34400,7
|
|
20231010,103300,3928972100,34500,34500,34500,34500,0
|
|
20231010,103200,3928972100,34500,34450,34500,34350,38
|
|
20231010,103100,3927662300,34500,34450,34500,34450,187
|
|
20231010,103000,3921215100,34300,34250,34350,34250,152
|
|
20231010,102900,3915996600,34300,34300,34300,34300,2
|
|
20231010,102800,3915928000,34250,34250,34250,34250,46
|
|
20231010,102700,3914352500,34250,34250,34250,34250,12
|
|
20231010,102600,3913941500,34250,34100,34250,34100,172
|
|
20231010,102500,3908070550,34100,34100,34250,34100,367
|
|
20231010,102400,3895521200,34050,34100,34100,34050,222
|
|
20231010,102300,3887952450,34250,34100,34250,34100,53
|
|
20231010,102200,3886139750,34050,34250,34250,34050,2
|
|
20231010,102100,3886071450,34050,34100,34250,34050,145
|
|
20231010,102000,3881131150,34050,34050,34050,34050,0
|
|
20231010,101900,3881131150,34050,34350,34350,34050,18
|
|
20231010,101800,3880517950,34350,34050,34350,34050,3
|
|
20231010,101700,3880415500,34350,34050,34350,34000,1264
|
|
20231010,101600,3837085600,34050,34100,34300,34050,1464
|
|
20231010,101500,3787156000,34100,34100,34100,34100,269
|
|
20231010,101400,3777983100,34100,34150,34150,34100,414
|
|
20231010,101300,3763857350,34150,34150,34150,34150,3
|
|
20231010,101200,3763754900,34150,34150,34150,34150,0
|
|
20231010,101100,3763754900,34150,34150,34150,34150,3
|
|
20231010,101000,3763652450,34300,34200,34300,34150,210
|
|
20231010,100900,3756457350,34300,34300,34300,34300,1
|
|
20231010,100800,3756423050,34200,34200,34200,34200,83
|
|
20231010,100700,3753584450,34200,34100,34300,34100,228
|
|
20231010,100600,3745790700,34150,33950,34150,33950,18
|
|
20231010,100500,3745177050,34150,34000,34200,33900,1939
|
|
20231010,100400,3679193600,34000,34200,34200,33800,9883
|
|
20231010,100300,3342791650,34150,34200,34200,34150,3310
|
|
20231010,100200,3229619150,34200,34300,34300,34200,2005
|
|
20231010,100100,3161008550,34200,34300,34300,34200,567
|
|
20231010,100000,3141589150,34250,34300,34300,34250,3
|
|
20231010,095900,3141486350,34300,34300,34300,34300,156
|
|
20231010,095800,3136135550,34250,34500,34500,34250,30
|
|
20231010,095700,3135103550,34250,34500,34500,34250,45
|
|
20231010,095600,3133560050,34250,34250,34500,34250,123
|
|
20231010,095500,3129342300,34250,34250,34250,34200,50
|
|
20231010,095400,3127630200,34250,34250,34250,34250,120
|
|
20231010,095300,3123520200,34250,34250,34300,34250,605
|
|
20231010,095200,3102798400,34250,34350,34350,34250,4198
|
|
20231010,095100,2958832250,34400,34400,34400,34400,1122
|
|
20231010,095000,2920235450,34400,34400,34400,34400,0
|
|
20231010,094900,2920235450,34400,34400,34400,34350,195
|
|
20231010,094800,2913528800,34400,34400,34400,34400,0
|
|
20231010,094700,2913528800,34400,34400,34400,34400,130
|
|
20231010,094600,2909056800,34350,34350,34350,34300,200
|
|
20231010,094500,2902190900,34350,34450,34450,34250,3316
|
|
20231010,094400,2788317950,34500,34500,34500,34500,198
|
|
20231010,094300,2781486950,34500,34650,34650,34500,52
|
|
20231010,094200,2779692800,34700,34700,34700,34500,1645
|
|
20231010,094100,2722703300,34850,34850,34850,34850,39
|
|
20231010,094000,2721344150,34650,34900,34900,34650,821
|
|
20231010,093900,2692855300,34750,34950,34950,34750,363
|
|
20231010,093800,2680206950,34950,34800,34950,34800,182
|
|
20231010,093700,2673854550,34850,34950,34950,34750,200
|
|
20231010,093600,2666883400,34950,35150,35150,34950,942
|
|
20231010,093500,2633881450,35200,35100,35250,35050,232
|
|
20231010,093400,2625742550,35250,35250,35250,35100,777
|
|
20231010,093300,2598398300,35300,35300,35300,35300,218
|
|
20231010,093200,2590702900,35300,35300,35300,35100,186
|
|
20231010,093100,2584157050,35250,35250,35250,35150,296
|
|
20231010,093000,2573723450,35250,35250,35250,35050,109
|
|
20231010,092900,2569891050,35250,35350,35350,35100,818
|
|
20231010,092800,2541056950,35350,35150,35400,35150,1710
|
|
20231010,092700,2480745550,35150,35100,35150,35000,103
|
|
20231010,092600,2477128650,35050,34900,35050,34900,1576
|
|
20231010,092500,2421991150,35000,35000,35000,34800,718
|
|
20231010,092400,2396888100,34900,34800,35050,34800,2900
|
|
20231010,092300,2295470650,34800,34750,34800,34650,442
|
|
20231010,092200,2280114800,34800,34700,35050,34650,4911
|
|
20231010,092100,2108836350,34700,34750,34750,34550,896
|
|
20231010,092000,2077815700,34750,34550,34750,34550,1325
|
|
20231010,091900,2031961150,34650,34700,34700,34500,1053
|
|
20231010,091800,1995562500,34700,34650,34700,34400,1354
|
|
20231010,091700,1948719300,34650,34550,34650,34400,603
|
|
20231010,091600,1927857550,34550,34550,34700,34350,1957
|
|
20231010,091500,1860189800,34600,34500,34600,34450,2831
|
|
20231010,091400,1762465850,34500,34500,34500,34500,237
|
|
20231010,091300,1754289350,34500,34250,34550,34250,871
|
|
20231010,091200,1724331400,34250,34350,34350,34250,247
|
|
20231010,091100,1715862150,34350,34250,34450,34150,2085
|
|
20231010,091000,1644317650,34250,34300,34300,34050,692
|
|
20231010,090900,1620640950,34550,34600,34600,34050,4536
|
|
20231010,090800,1464924300,34350,35000,35000,34350,5285
|
|
20231010,090700,1282586350,35000,34650,35000,34450,1430
|
|
20231010,090600,1232834200,34650,35050,35100,34450,8053
|
|
20231010,090500,953304050,35100,34900,35100,34900,1842
|
|
20231010,090400,888950000,35000,35400,35400,34900,4855
|
|
20231010,090300,719221300,35150,35000,35550,35000,741
|
|
20231010,090200,693081400,35000,35100,35250,34800,3402
|
|
20231010,090100,574256850,35100,35600,35900,35100,7037
|
|
20231010,090000,324836600,35550,35400,35650,35150,9177
|