722 lines
39 KiB
CSV
722 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,205900,15056504350,31800,31800,31800,31800,16514
|
|
20231006,205800,15056504350,31800,31800,31800,31800,0
|
|
20231006,205700,15056504350,31800,31800,31800,31800,0
|
|
20231006,205600,15056504350,31800,31800,31800,31800,0
|
|
20231006,205500,15056504350,31800,31800,31800,31800,0
|
|
20231006,205400,15056504350,31800,31800,31800,31800,0
|
|
20231006,205300,15056504350,31800,31800,31800,31800,0
|
|
20231006,205200,15056504350,31800,31800,31800,31800,0
|
|
20231006,205100,15056504350,31800,31800,31800,31800,0
|
|
20231006,205000,15056504350,31800,31800,31800,31800,0
|
|
20231006,204900,15056504350,31800,31800,31800,31800,0
|
|
20231006,204800,15056504350,31800,31800,31800,31800,0
|
|
20231006,204700,15056504350,31800,31800,31800,31800,0
|
|
20231006,204600,15056504350,31800,31800,31800,31800,0
|
|
20231006,204500,15056504350,31800,31800,31800,31800,0
|
|
20231006,204400,15056504350,31800,31800,31800,31800,0
|
|
20231006,204300,15056504350,31800,31800,31800,31800,0
|
|
20231006,204200,15056504350,31800,31800,31800,31800,0
|
|
20231006,204100,15056504350,31800,31800,31800,31800,0
|
|
20231006,204000,15056504350,31800,31800,31800,31800,0
|
|
20231006,203900,15056504350,31800,31800,31800,31800,0
|
|
20231006,203800,15056504350,31800,31800,31800,31800,0
|
|
20231006,203700,15056504350,31800,31800,31800,31800,0
|
|
20231006,203600,15056504350,31800,31800,31800,31800,0
|
|
20231006,203500,15056504350,31800,31800,31800,31800,0
|
|
20231006,203400,15056504350,31800,31800,31800,31800,0
|
|
20231006,203300,15056504350,31800,31800,31800,31800,0
|
|
20231006,203200,15056504350,31800,31800,31800,31800,0
|
|
20231006,203100,15056504350,31800,31800,31800,31800,0
|
|
20231006,203000,15056504350,31800,31800,31800,31800,0
|
|
20231006,202900,15056504350,31800,31800,31800,31800,16514
|
|
20231006,202800,15056504350,31800,31800,31800,31800,0
|
|
20231006,202700,15056504350,31800,31800,31800,31800,0
|
|
20231006,202600,15056504350,31800,31800,31800,31800,0
|
|
20231006,202500,15056504350,31800,31800,31800,31800,0
|
|
20231006,202400,15056504350,31800,31800,31800,31800,0
|
|
20231006,202300,15056504350,31800,31800,31800,31800,0
|
|
20231006,202200,15056504350,31800,31800,31800,31800,0
|
|
20231006,202100,15056504350,31800,31800,31800,31800,0
|
|
20231006,202000,15056504350,31800,31800,31800,31800,0
|
|
20231006,201900,15056504350,31800,31800,31800,31800,0
|
|
20231006,201800,15056504350,31800,31800,31800,31800,0
|
|
20231006,201700,15056504350,31800,31800,31800,31800,0
|
|
20231006,201600,15056504350,31800,31800,31800,31800,0
|
|
20231006,201500,15056504350,31800,31800,31800,31800,0
|
|
20231006,201400,15056504350,31800,31800,31800,31800,0
|
|
20231006,201300,15056504350,31800,31800,31800,31800,0
|
|
20231006,201200,15056504350,31800,31800,31800,31800,0
|
|
20231006,201100,15056504350,31800,31800,31800,31800,0
|
|
20231006,201000,15056504350,31800,31800,31800,31800,0
|
|
20231006,200900,15056504350,31800,31800,31800,31800,0
|
|
20231006,200800,15056504350,31800,31800,31800,31800,0
|
|
20231006,200700,15056504350,31800,31800,31800,31800,0
|
|
20231006,200600,15056504350,31800,31800,31800,31800,0
|
|
20231006,200500,15056504350,31800,31800,31800,31800,0
|
|
20231006,200400,15056504350,31800,31800,31800,31800,0
|
|
20231006,200300,15056504350,31800,31800,31800,31800,0
|
|
20231006,200200,15056504350,31800,31800,31800,31800,0
|
|
20231006,200100,15056504350,31800,31800,31800,31800,0
|
|
20231006,200000,15056504350,31800,31800,31800,31800,0
|
|
20231006,195900,15056504350,31800,31800,31800,31800,16514
|
|
20231006,195800,15056504350,31800,31800,31800,31800,0
|
|
20231006,195700,15056504350,31800,31800,31800,31800,0
|
|
20231006,195600,15056504350,31800,31800,31800,31800,0
|
|
20231006,195500,15056504350,31800,31800,31800,31800,0
|
|
20231006,195400,15056504350,31800,31800,31800,31800,0
|
|
20231006,195300,15056504350,31800,31800,31800,31800,0
|
|
20231006,195200,15056504350,31800,31800,31800,31800,0
|
|
20231006,195100,15056504350,31800,31800,31800,31800,0
|
|
20231006,195000,15056504350,31800,31800,31800,31800,0
|
|
20231006,194900,15056504350,31800,31800,31800,31800,0
|
|
20231006,194800,15056504350,31800,31800,31800,31800,0
|
|
20231006,194700,15056504350,31800,31800,31800,31800,0
|
|
20231006,194600,15056504350,31800,31800,31800,31800,0
|
|
20231006,194500,15056504350,31800,31800,31800,31800,0
|
|
20231006,194400,15056504350,31800,31800,31800,31800,0
|
|
20231006,194300,15056504350,31800,31800,31800,31800,0
|
|
20231006,194200,15056504350,31800,31800,31800,31800,0
|
|
20231006,194100,15056504350,31800,31800,31800,31800,0
|
|
20231006,194000,15056504350,31800,31800,31800,31800,0
|
|
20231006,193900,15056504350,31800,31800,31800,31800,0
|
|
20231006,193800,15056504350,31800,31800,31800,31800,0
|
|
20231006,193700,15056504350,31800,31800,31800,31800,0
|
|
20231006,193600,15056504350,31800,31800,31800,31800,0
|
|
20231006,193500,15056504350,31800,31800,31800,31800,0
|
|
20231006,193400,15056504350,31800,31800,31800,31800,0
|
|
20231006,193300,15056504350,31800,31800,31800,31800,0
|
|
20231006,193200,15056504350,31800,31800,31800,31800,0
|
|
20231006,193100,15056504350,31800,31800,31800,31800,0
|
|
20231006,193000,15056504350,31800,31800,31800,31800,0
|
|
20231006,192900,15056504350,31800,31800,31800,31800,16514
|
|
20231006,192800,15056504350,31800,31800,31800,31800,0
|
|
20231006,192700,15056504350,31800,31800,31800,31800,0
|
|
20231006,192600,15056504350,31800,31800,31800,31800,0
|
|
20231006,192500,15056504350,31800,31800,31800,31800,0
|
|
20231006,192400,15056504350,31800,31800,31800,31800,0
|
|
20231006,192300,15056504350,31800,31800,31800,31800,0
|
|
20231006,192200,15056504350,31800,31800,31800,31800,0
|
|
20231006,192100,15056504350,31800,31800,31800,31800,0
|
|
20231006,192000,15056504350,31800,31800,31800,31800,0
|
|
20231006,191900,15056504350,31800,31800,31800,31800,0
|
|
20231006,191800,15056504350,31800,31800,31800,31800,0
|
|
20231006,191700,15056504350,31800,31800,31800,31800,0
|
|
20231006,191600,15056504350,31800,31800,31800,31800,0
|
|
20231006,191500,15056504350,31800,31800,31800,31800,0
|
|
20231006,191400,15056504350,31800,31800,31800,31800,0
|
|
20231006,191300,15056504350,31800,31800,31800,31800,0
|
|
20231006,191200,15056504350,31800,31800,31800,31800,0
|
|
20231006,191100,15056504350,31800,31800,31800,31800,0
|
|
20231006,191000,15056504350,31800,31800,31800,31800,0
|
|
20231006,190900,15056504350,31800,31800,31800,31800,0
|
|
20231006,190800,15056504350,31800,31800,31800,31800,0
|
|
20231006,190700,15056504350,31800,31800,31800,31800,0
|
|
20231006,190600,15056504350,31800,31800,31800,31800,0
|
|
20231006,190500,15056504350,31800,31800,31800,31800,0
|
|
20231006,190400,15056504350,31800,31800,31800,31800,0
|
|
20231006,190300,15056504350,31800,31800,31800,31800,0
|
|
20231006,190200,15056504350,31800,31800,31800,31800,0
|
|
20231006,190100,15056504350,31800,31800,31800,31800,0
|
|
20231006,190000,15056504350,31800,31800,31800,31800,0
|
|
20231006,185900,15056504350,31800,31800,31800,31800,16514
|
|
20231006,185800,15056504350,31800,31800,31800,31800,0
|
|
20231006,185700,15056504350,31800,31800,31800,31800,0
|
|
20231006,185600,15056504350,31800,31800,31800,31800,0
|
|
20231006,185500,15056504350,31800,31800,31800,31800,0
|
|
20231006,185400,15056504350,31800,31800,31800,31800,0
|
|
20231006,185300,15056504350,31800,31800,31800,31800,0
|
|
20231006,185200,15056504350,31800,31800,31800,31800,0
|
|
20231006,185100,15056504350,31800,31800,31800,31800,0
|
|
20231006,185000,15056504350,31800,31800,31800,31800,0
|
|
20231006,184900,15056504350,31800,31800,31800,31800,0
|
|
20231006,184800,15056504350,31800,31800,31800,31800,0
|
|
20231006,184700,15056504350,31800,31800,31800,31800,0
|
|
20231006,184600,15056504350,31800,31800,31800,31800,0
|
|
20231006,184500,15056504350,31800,31800,31800,31800,0
|
|
20231006,184400,15056504350,31800,31800,31800,31800,0
|
|
20231006,184300,15056504350,31800,31800,31800,31800,0
|
|
20231006,184200,15056504350,31800,31800,31800,31800,0
|
|
20231006,184100,15056504350,31800,31800,31800,31800,0
|
|
20231006,184000,15056504350,31800,31800,31800,31800,0
|
|
20231006,183900,15056504350,31800,31800,31800,31800,0
|
|
20231006,183800,15056504350,31800,31800,31800,31800,0
|
|
20231006,183700,15056504350,31800,31800,31800,31800,0
|
|
20231006,183600,15056504350,31800,31800,31800,31800,0
|
|
20231006,183500,15056504350,31800,31800,31800,31800,0
|
|
20231006,183400,15056504350,31800,31800,31800,31800,0
|
|
20231006,183300,15056504350,31800,31800,31800,31800,0
|
|
20231006,183200,15056504350,31800,31800,31800,31800,0
|
|
20231006,183100,15056504350,31800,31800,31800,31800,0
|
|
20231006,183000,15056504350,31800,31800,31800,31800,0
|
|
20231006,182900,15056504350,31800,31800,31800,31800,16514
|
|
20231006,182800,15056504350,31800,31800,31800,31800,0
|
|
20231006,182700,15056504350,31800,31800,31800,31800,0
|
|
20231006,182600,15056504350,31800,31800,31800,31800,0
|
|
20231006,182500,15056504350,31800,31800,31800,31800,0
|
|
20231006,182400,15056504350,31800,31800,31800,31800,0
|
|
20231006,182300,15056504350,31800,31800,31800,31800,0
|
|
20231006,182200,15056504350,31800,31800,31800,31800,0
|
|
20231006,182100,15056504350,31800,31800,31800,31800,0
|
|
20231006,182000,15056504350,31800,31800,31800,31800,0
|
|
20231006,181900,15056504350,31800,31800,31800,31800,0
|
|
20231006,181800,15056504350,31800,31800,31800,31800,0
|
|
20231006,181700,15056504350,31800,31800,31800,31800,0
|
|
20231006,181600,15056504350,31800,31800,31800,31800,0
|
|
20231006,181500,15056504350,31800,31800,31800,31800,0
|
|
20231006,181400,15056504350,31800,31800,31800,31800,0
|
|
20231006,181300,15056504350,31800,31800,31800,31800,0
|
|
20231006,181200,15056504350,31800,31800,31800,31800,0
|
|
20231006,181100,15056504350,31800,31800,31800,31800,0
|
|
20231006,181000,15056504350,31800,31800,31800,31800,0
|
|
20231006,180900,15056504350,31800,31800,31800,31800,0
|
|
20231006,180800,15056504350,31800,31800,31800,31800,0
|
|
20231006,180700,15056504350,31800,31800,31800,31800,0
|
|
20231006,180600,15056504350,31800,31800,31800,31800,0
|
|
20231006,180500,15056504350,31800,31800,31800,31800,0
|
|
20231006,180400,15056504350,31800,31800,31800,31800,0
|
|
20231006,180300,15056504350,31800,31800,31800,31800,0
|
|
20231006,180200,15056504350,31800,31800,31800,31800,0
|
|
20231006,180100,15056504350,31800,31800,31800,31800,0
|
|
20231006,180000,15056504350,31800,31800,31800,31800,0
|
|
20231006,175900,15056504350,31800,31800,31800,31800,16514
|
|
20231006,175800,15056504350,31800,31800,31800,31800,0
|
|
20231006,175700,15056504350,31800,31800,31800,31800,0
|
|
20231006,175600,15056504350,31800,31800,31800,31800,0
|
|
20231006,175500,15056504350,31800,31800,31800,31800,0
|
|
20231006,175400,15056504350,31800,31800,31800,31800,0
|
|
20231006,175300,15056504350,31800,31800,31800,31800,0
|
|
20231006,175200,15056504350,31800,31800,31800,31800,0
|
|
20231006,175100,15056504350,31800,31800,31800,31800,0
|
|
20231006,175000,15056504350,31800,31800,31800,31800,0
|
|
20231006,174900,15056504350,31800,31800,31800,31800,0
|
|
20231006,174800,15056504350,31800,31800,31800,31800,0
|
|
20231006,174700,15056504350,31800,31800,31800,31800,0
|
|
20231006,174600,15056504350,31800,31800,31800,31800,0
|
|
20231006,174500,15056504350,31800,31800,31800,31800,0
|
|
20231006,174400,15056504350,31800,31800,31800,31800,0
|
|
20231006,174300,15056504350,31800,31800,31800,31800,0
|
|
20231006,174200,15056504350,31800,31800,31800,31800,0
|
|
20231006,174100,15056504350,31800,31800,31800,31800,0
|
|
20231006,174000,15056504350,31800,31800,31800,31800,0
|
|
20231006,173900,15056504350,31800,31800,31800,31800,0
|
|
20231006,173800,15056504350,31800,31800,31800,31800,0
|
|
20231006,173700,15056504350,31800,31800,31800,31800,0
|
|
20231006,173600,15056504350,31800,31800,31800,31800,0
|
|
20231006,173500,15056504350,31800,31800,31800,31800,0
|
|
20231006,173400,15056504350,31800,31800,31800,31800,0
|
|
20231006,173300,15056504350,31800,31800,31800,31800,0
|
|
20231006,173200,15056504350,31800,31800,31800,31800,0
|
|
20231006,173100,15056504350,31800,31800,31800,31800,0
|
|
20231006,173000,15056504350,31800,31800,31800,31800,0
|
|
20231006,172900,15056504350,31800,31800,31800,31800,16514
|
|
20231006,172800,15056504350,31800,31800,31800,31800,0
|
|
20231006,172700,15056504350,31800,31800,31800,31800,0
|
|
20231006,172600,15056504350,31800,31800,31800,31800,0
|
|
20231006,172500,15056504350,31800,31800,31800,31800,0
|
|
20231006,172400,15056504350,31800,31800,31800,31800,0
|
|
20231006,172300,15056504350,31800,31800,31800,31800,0
|
|
20231006,172200,15056504350,31800,31800,31800,31800,0
|
|
20231006,172100,15056504350,31800,31800,31800,31800,0
|
|
20231006,172000,15056504350,31800,31800,31800,31800,0
|
|
20231006,171900,15056504350,31800,31800,31800,31800,0
|
|
20231006,171800,15056504350,31800,31800,31800,31800,0
|
|
20231006,171700,15056504350,31800,31800,31800,31800,0
|
|
20231006,171600,15056504350,31800,31800,31800,31800,0
|
|
20231006,171500,15056504350,31800,31800,31800,31800,0
|
|
20231006,171400,15056504350,31800,31800,31800,31800,0
|
|
20231006,171300,15056504350,31800,31800,31800,31800,0
|
|
20231006,171200,15056504350,31800,31800,31800,31800,0
|
|
20231006,171100,15056504350,31800,31800,31800,31800,0
|
|
20231006,171000,15056504350,31800,31800,31800,31800,0
|
|
20231006,170900,15056504350,31800,31800,31800,31800,0
|
|
20231006,170800,15056504350,31800,31800,31800,31800,0
|
|
20231006,170700,15056504350,31800,31800,31800,31800,0
|
|
20231006,170600,15056504350,31800,31800,31800,31800,0
|
|
20231006,170500,15056504350,31800,31800,31800,31800,0
|
|
20231006,170400,15056504350,31800,31800,31800,31800,0
|
|
20231006,170300,15056504350,31800,31800,31800,31800,0
|
|
20231006,170200,15056504350,31800,31800,31800,31800,0
|
|
20231006,170100,15056504350,31800,31800,31800,31800,0
|
|
20231006,170000,15056504350,31800,31800,31800,31800,0
|
|
20231006,165900,15056504350,31800,31800,31800,31800,16514
|
|
20231006,165800,15056504350,31800,31800,31800,31800,0
|
|
20231006,165700,15056504350,31800,31800,31800,31800,0
|
|
20231006,165600,15056504350,31800,31800,31800,31800,0
|
|
20231006,165500,15056504350,31800,31800,31800,31800,0
|
|
20231006,165400,15056504350,31800,31800,31800,31800,0
|
|
20231006,165300,15056504350,31800,31800,31800,31800,0
|
|
20231006,165200,15056504350,31800,31800,31800,31800,0
|
|
20231006,165100,15056504350,31800,31800,31800,31800,0
|
|
20231006,165000,15056504350,31800,31800,31800,31800,0
|
|
20231006,164900,15056504350,31800,31800,31800,31800,0
|
|
20231006,164800,15056504350,31800,31800,31800,31800,0
|
|
20231006,164700,15056504350,31800,31800,31800,31800,0
|
|
20231006,164600,15056504350,31800,31800,31800,31800,0
|
|
20231006,164500,15056504350,31800,31800,31800,31800,0
|
|
20231006,164400,15056504350,31800,31800,31800,31800,0
|
|
20231006,164300,15056504350,31800,31800,31800,31800,0
|
|
20231006,164200,15056504350,31800,31800,31800,31800,0
|
|
20231006,164100,15056504350,31800,31800,31800,31800,0
|
|
20231006,164000,15056504350,31800,31800,31800,31800,0
|
|
20231006,163900,15056504350,31800,31800,31800,31800,0
|
|
20231006,163800,15056504350,31800,31800,31800,31800,0
|
|
20231006,163700,15056504350,31800,31800,31800,31800,0
|
|
20231006,163600,15056504350,31800,31800,31800,31800,0
|
|
20231006,163500,15056504350,31800,31800,31800,31800,0
|
|
20231006,163400,15056504350,31800,31800,31800,31800,0
|
|
20231006,163300,15056504350,31800,31800,31800,31800,0
|
|
20231006,163200,15056504350,31800,31800,31800,31800,0
|
|
20231006,163100,15056504350,31800,31800,31800,31800,0
|
|
20231006,163000,15056504350,31800,31800,31800,31800,0
|
|
20231006,162900,15056504350,31800,31800,31800,31800,16514
|
|
20231006,162800,15056504350,31800,31800,31800,31800,0
|
|
20231006,162700,15056504350,31800,31800,31800,31800,0
|
|
20231006,162600,15056504350,31800,31800,31800,31800,0
|
|
20231006,162500,15056504350,31800,31800,31800,31800,0
|
|
20231006,162400,15056504350,31800,31800,31800,31800,0
|
|
20231006,162300,15056504350,31800,31800,31800,31800,0
|
|
20231006,162200,15056504350,31800,31800,31800,31800,0
|
|
20231006,162100,15056504350,31800,31800,31800,31800,0
|
|
20231006,162000,15056504350,31800,31800,31800,31800,0
|
|
20231006,161900,15056504350,31800,31800,31800,31800,0
|
|
20231006,161800,15056504350,31800,31800,31800,31800,0
|
|
20231006,161700,15056504350,31800,31800,31800,31800,0
|
|
20231006,161600,15056504350,31800,31800,31800,31800,0
|
|
20231006,161500,15056504350,31800,31800,31800,31800,0
|
|
20231006,161400,15056504350,31800,31800,31800,31800,0
|
|
20231006,161300,15056504350,31800,31800,31800,31800,0
|
|
20231006,161200,15056504350,31800,31800,31800,31800,0
|
|
20231006,161100,15056504350,31800,31800,31800,31800,0
|
|
20231006,161000,15056504350,31800,31800,31800,31800,0
|
|
20231006,160900,15056504350,31800,31800,31800,31800,0
|
|
20231006,160800,15056504350,31800,31800,31800,31800,0
|
|
20231006,160700,15056504350,31800,31800,31800,31800,0
|
|
20231006,160600,15056504350,31800,31800,31800,31800,0
|
|
20231006,160500,15056504350,31800,31800,31800,31800,0
|
|
20231006,160400,15056504350,31800,31800,31800,31800,0
|
|
20231006,160300,15056504350,31800,31800,31800,31800,0
|
|
20231006,160200,15056504350,31800,31800,31800,31800,0
|
|
20231006,160100,15056504350,31800,31800,31800,31800,0
|
|
20231006,160000,15056504350,31800,31800,31800,31800,0
|
|
20231006,155900,15056504350,31800,31800,31800,31800,16514
|
|
20231006,155800,15056504350,31800,31800,31800,31800,0
|
|
20231006,155700,15056504350,31800,31800,31800,31800,0
|
|
20231006,155600,15056504350,31800,31800,31800,31800,0
|
|
20231006,155500,15056504350,31800,31800,31800,31800,0
|
|
20231006,155400,15056504350,31800,31800,31800,31800,0
|
|
20231006,155300,15056504350,31800,31800,31800,31800,0
|
|
20231006,155200,15056504350,31800,31800,31800,31800,0
|
|
20231006,155100,15056504350,31800,31800,31800,31800,0
|
|
20231006,155000,15056504350,31800,31800,31800,31800,0
|
|
20231006,154900,15056504350,31800,31800,31800,31800,0
|
|
20231006,154800,15056504350,31800,31800,31800,31800,0
|
|
20231006,154700,15056504350,31800,31800,31800,31800,0
|
|
20231006,154600,15056504350,31800,31800,31800,31800,0
|
|
20231006,154500,15056504350,31800,31800,31800,31800,0
|
|
20231006,154400,15056504350,31800,31800,31800,31800,0
|
|
20231006,154300,15056504350,31800,31800,31800,31800,0
|
|
20231006,154200,15056504350,31800,31800,31800,31800,0
|
|
20231006,154100,15056504350,31800,31800,31800,31800,0
|
|
20231006,154000,15056504350,31800,31800,31800,31800,0
|
|
20231006,153900,15056504350,31800,31800,31800,31800,0
|
|
20231006,153800,15056504350,31800,31800,31800,31800,0
|
|
20231006,153700,15056504350,31800,31800,31800,31800,0
|
|
20231006,153600,15056504350,31800,31800,31800,31800,0
|
|
20231006,153500,15056504350,31800,31800,31800,31800,0
|
|
20231006,153400,15056504350,31800,31800,31800,31800,0
|
|
20231006,153300,15056504350,31800,31800,31800,31800,0
|
|
20231006,153200,15056504350,31800,31800,31800,31800,0
|
|
20231006,153100,15056504350,31800,31800,31800,31800,0
|
|
20231006,153000,15056504350,31800,31800,31800,31800,16514
|
|
20231006,152900,14531359150,31750,31750,31750,31750,0
|
|
20231006,152800,14531359150,31750,31750,31750,31750,0
|
|
20231006,152700,14531359150,31750,31750,31750,31750,0
|
|
20231006,152600,14531359150,31750,31750,31750,31750,0
|
|
20231006,152500,14531359150,31750,31750,31750,31750,0
|
|
20231006,152400,14531359150,31750,31750,31750,31750,0
|
|
20231006,152300,14531359150,31750,31750,31750,31750,0
|
|
20231006,152200,14531359150,31750,31750,31750,31750,0
|
|
20231006,152100,14531359150,31750,31750,31750,31750,0
|
|
20231006,152000,14531359150,31750,31750,31750,31750,0
|
|
20231006,151900,14531359150,31750,31750,31800,31750,4092
|
|
20231006,151800,14401280300,31750,31800,31800,31700,2085
|
|
20231006,151700,14335058700,31750,31750,31800,31700,3556
|
|
20231006,151600,14222160150,31750,31700,31750,31650,3243
|
|
20231006,151500,14119344300,31700,31700,31700,31650,312
|
|
20231006,151400,14109455300,31700,31650,31700,31600,1202
|
|
20231006,151300,14071373600,31650,31700,31700,31600,630
|
|
20231006,151200,14051417600,31700,31700,31700,31600,912
|
|
20231006,151100,14022565500,31600,31650,31700,31600,868
|
|
20231006,151000,13995089250,31600,31650,31650,31600,939
|
|
20231006,150900,13965389350,31650,31700,31700,31600,788
|
|
20231006,150800,13940451300,31700,31700,31700,31600,936
|
|
20231006,150700,13910818700,31650,31650,31700,31600,1305
|
|
20231006,150600,13869516350,31600,31650,31650,31600,419
|
|
20231006,150500,13856266250,31600,31600,31650,31550,2043
|
|
20231006,150400,13791710850,31600,31550,31600,31550,707
|
|
20231006,150300,13769395750,31550,31550,31550,31550,595
|
|
20231006,150200,13750623500,31550,31550,31600,31500,729
|
|
20231006,150100,13727621000,31500,31550,31600,31500,8591
|
|
20231006,150000,13456926250,31550,31600,31600,31500,8343
|
|
20231006,145900,13193994600,31550,31550,31600,31550,619
|
|
20231006,145800,13174454300,31550,31500,31600,31500,2334
|
|
20231006,145700,13100819500,31500,31450,31550,31450,432
|
|
20231006,145600,13087212100,31450,31450,31500,31450,3423
|
|
20231006,145500,12979509450,31450,31450,31500,31450,499
|
|
20231006,145400,12963815050,31450,31450,31500,31450,504
|
|
20231006,145300,12947954600,31450,31450,31500,31450,200
|
|
20231006,145200,12941664350,31450,31450,31500,31450,1784
|
|
20231006,145100,12885488900,31450,31450,31500,31450,1488
|
|
20231006,145000,12838681200,31500,31500,31500,31450,593
|
|
20231006,144900,12820027900,31500,31500,31500,31450,772
|
|
20231006,144800,12795728700,31500,31500,31500,31450,1048
|
|
20231006,144700,12762737050,31500,31500,31500,31450,658
|
|
20231006,144600,12742033400,31450,31500,31550,31450,437
|
|
20231006,144500,12728268850,31550,31450,31550,31450,471
|
|
20231006,144400,12713430450,31500,31550,31550,31450,887
|
|
20231006,144300,12685502650,31500,31500,31500,31450,1371
|
|
20231006,144200,12642325950,31550,31500,31550,31500,293
|
|
20231006,144100,12633088550,31550,31550,31600,31500,547
|
|
20231006,144000,12615851050,31550,31550,31600,31500,696
|
|
20231006,143900,12593886050,31550,31500,31600,31500,1022
|
|
20231006,143800,12561656600,31550,31500,31600,31500,506
|
|
20231006,143700,12545694900,31550,31550,31600,31500,1012
|
|
20231006,143600,12513763800,31550,31450,31550,31450,679
|
|
20231006,143500,12492380900,31450,31500,31600,31450,3491
|
|
20231006,143400,12382239100,31500,31550,31550,31450,585
|
|
20231006,143300,12363812750,31550,31500,31550,31500,726
|
|
20231006,143200,12340938400,31550,31600,31600,31500,2823
|
|
20231006,143100,12251930600,31600,31550,31650,31550,474
|
|
20231006,143000,12236953950,31550,31550,31650,31550,901
|
|
20231006,142900,12208500100,31550,31600,31650,31550,355
|
|
20231006,142800,12197282850,31650,31600,31650,31550,893
|
|
20231006,142700,12169062250,31550,31600,31600,31550,553
|
|
20231006,142600,12151588750,31600,31600,31650,31550,721
|
|
20231006,142500,12128820050,31650,31650,31650,31600,410
|
|
20231006,142400,12115860650,31650,31600,31650,31550,439
|
|
20231006,142300,12101986350,31600,31600,31600,31550,765
|
|
20231006,142200,12077833450,31600,31600,31600,31550,594
|
|
20231006,142100,12059078950,31600,31600,31650,31550,524
|
|
20231006,142000,12042513350,31600,31650,31650,31600,1218
|
|
20231006,141900,12004018900,31600,31650,31650,31600,17
|
|
20231006,141800,12003481600,31600,31600,31650,31550,2137
|
|
20231006,141700,11935950550,31600,31550,31600,31500,671
|
|
20231006,141600,11914772900,31550,31550,31600,31550,417
|
|
20231006,141500,11901613150,31550,31500,31550,31450,485
|
|
20231006,141400,11886333800,31500,31500,31550,31450,1620
|
|
20231006,141300,11835294450,31500,31550,31550,31450,402
|
|
20231006,141200,11822636800,31550,31550,31600,31450,630
|
|
20231006,141100,11802806000,31450,31500,31550,31450,470
|
|
20231006,141000,11788011250,31500,31600,31600,31500,592
|
|
20231006,140900,11769345450,31600,31550,31600,31550,649
|
|
20231006,140800,11748862700,31500,31600,31600,31500,522
|
|
20231006,140700,11732383500,31550,31550,31550,31500,1136
|
|
20231006,140600,11696545000,31500,31500,31550,31450,997
|
|
20231006,140500,11665137000,31500,31500,31550,31450,1037
|
|
20231006,140400,11632477200,31450,31450,31500,31400,487
|
|
20231006,140300,11617173550,31450,31500,31500,31400,499
|
|
20231006,140200,11601476050,31500,31450,31500,31450,598
|
|
20231006,140100,11582658300,31450,31450,31500,31400,1444
|
|
20231006,140000,11537244950,31450,31400,31450,31400,595
|
|
20231006,135900,11518552850,31450,31450,31450,31400,383
|
|
20231006,135800,11506518050,31450,31450,31450,31400,464
|
|
20231006,135700,11491943750,31400,31400,31500,31400,285
|
|
20231006,135600,11482979050,31450,31400,31450,31350,851
|
|
20231006,135500,11456233500,31400,31450,31450,31400,809
|
|
20231006,135400,11430830800,31450,31400,31450,31350,755
|
|
20231006,135300,11407121900,31400,31400,31450,31350,663
|
|
20231006,135200,11386300450,31400,31400,31450,31350,673
|
|
20231006,135100,11365170750,31400,31400,31450,31350,770
|
|
20231006,135000,11340990650,31450,31450,31450,31350,697
|
|
20231006,134900,11319102150,31450,31450,31450,31400,718
|
|
20231006,134800,11296552350,31400,31400,31450,31400,768
|
|
20231006,134700,11272428250,31450,31450,31450,31400,311
|
|
20231006,134600,11262648850,31450,31400,31450,31400,830
|
|
20231006,134500,11236564100,31450,31400,31500,31400,490
|
|
20231006,134400,11221160800,31400,31450,31450,31400,581
|
|
20231006,134300,11202890400,31450,31500,31500,31400,1227
|
|
20231006,134200,11164313350,31500,31450,31500,31450,496
|
|
20231006,134100,11148709150,31450,31500,31500,31450,420
|
|
20231006,134000,11135500050,31450,31500,31500,31450,583
|
|
20231006,133900,11117150800,31500,31500,31500,31450,393
|
|
20231006,133800,11104772850,31500,31500,31550,31500,484
|
|
20231006,133700,11089523550,31500,31550,31550,31500,209
|
|
20231006,133600,11082936100,31500,31550,31550,31500,786
|
|
20231006,133500,11058173600,31550,31550,31550,31500,269
|
|
20231006,133400,11049689700,31500,31500,31550,31500,217
|
|
20231006,133300,11042844900,31500,31550,31600,31500,472
|
|
20231006,133200,11027950900,31550,31550,31600,31550,496
|
|
20231006,133100,11012298650,31600,31600,31600,31550,487
|
|
20231006,133000,10996926600,31550,31600,31600,31500,447
|
|
20231006,132900,10982821650,31600,31600,31600,31500,676
|
|
20231006,132800,10961487500,31600,31500,31600,31450,1272
|
|
20231006,132700,10921375800,31500,31500,31550,31450,532
|
|
20231006,132600,10904613550,31550,31550,31550,31450,458
|
|
20231006,132500,10890183750,31550,31500,31550,31500,273
|
|
20231006,132400,10881571850,31500,31550,31550,31500,485
|
|
20231006,132300,10866291100,31500,31500,31550,31500,1074
|
|
20231006,132200,10832456300,31450,31450,31500,31400,436
|
|
20231006,132100,10818725050,31450,31500,31500,31400,1864
|
|
20231006,132000,10760058650,31450,31450,31500,31450,867
|
|
20231006,131900,10732788500,31500,31500,31500,31450,517
|
|
20231006,131800,10716511250,31500,31550,31550,31450,755
|
|
20231006,131700,10692708500,31500,31500,31500,31450,690
|
|
20231006,131600,10670991600,31500,31550,31550,31450,1147
|
|
20231006,131500,10634856450,31500,31500,31550,31500,60
|
|
20231006,131400,10632966400,31500,31450,31550,31450,1090
|
|
20231006,131300,10598644250,31500,31550,31550,31450,431
|
|
20231006,131200,10585065600,31500,31500,31550,31450,434
|
|
20231006,131100,10571395000,31550,31500,31550,31450,602
|
|
20231006,131000,10552426200,31500,31500,31550,31450,908
|
|
20231006,130900,10523840350,31500,31500,31500,31450,635
|
|
20231006,130800,10503866050,31500,31500,31550,31450,429
|
|
20231006,130700,10490367850,31500,31550,31550,31450,1447
|
|
20231006,130600,10444798000,31500,31500,31500,31450,672
|
|
20231006,130500,10423647450,31450,31450,31500,31450,574
|
|
20231006,130400,10405585650,31450,31500,31500,31450,1283
|
|
20231006,130300,10365175200,31450,31500,31500,31450,458
|
|
20231006,130200,10350764100,31450,31500,31500,31450,943
|
|
20231006,130100,10321084200,31500,31500,31550,31450,420
|
|
20231006,130000,10307851550,31500,31450,31550,31450,345
|
|
20231006,125900,10296984350,31500,31500,31550,31450,602
|
|
20231006,125800,10278019200,31500,31450,31500,31400,339
|
|
20231006,125700,10267358200,31550,31450,31550,31400,970
|
|
20231006,125600,10236847600,31450,31450,31500,31400,376
|
|
20231006,125500,10225023400,31500,31450,31500,31400,1195
|
|
20231006,125400,10187424950,31450,31450,31500,31400,804
|
|
20231006,125300,10162138500,31500,31450,31500,31400,356
|
|
20231006,125200,10150941800,31450,31450,31500,31450,268
|
|
20231006,125100,10142509750,31450,31500,31550,31450,693
|
|
20231006,125000,10120694750,31500,31450,31550,31450,495
|
|
20231006,124900,10105100850,31450,31550,31600,31450,536
|
|
20231006,124800,10088209900,31500,31500,31500,31450,606
|
|
20231006,124700,10069141250,31450,31500,31500,31400,607
|
|
20231006,124600,10050036750,31500,31450,31500,31400,598
|
|
20231006,124500,10031247450,31450,31450,31500,31400,1183
|
|
20231006,124400,9994048050,31500,31450,31500,31400,838
|
|
20231006,124300,9967726500,31500,31500,31500,31400,2548
|
|
20231006,124200,9887637950,31500,31500,31550,31450,429
|
|
20231006,124100,9874134050,31550,31450,31600,31350,5978
|
|
20231006,124000,9686277950,31400,31450,31500,31400,432
|
|
20231006,123900,9672689350,31400,31500,31500,31400,1014
|
|
20231006,123800,9640795100,31500,31550,31600,31500,624
|
|
20231006,123700,9621131200,31550,31600,31600,31500,527
|
|
20231006,123600,9604502150,31550,31550,31600,31500,621
|
|
20231006,123500,9584919800,31550,31500,31550,31500,468
|
|
20231006,123400,9570171600,31500,31600,31600,31500,384
|
|
20231006,123300,9558057500,31600,31500,31600,31400,2104
|
|
20231006,123200,9491772600,31500,31400,31550,31400,543
|
|
20231006,123100,9474703000,31450,31450,31550,31400,1078
|
|
20231006,123000,9440763900,31400,31450,31500,31400,489
|
|
20231006,122900,9425382000,31400,31450,31500,31400,546
|
|
20231006,122800,9408208200,31450,31450,31450,31400,1067
|
|
20231006,122700,9374695900,31450,31450,31450,31400,684
|
|
20231006,122600,9353205000,31400,31400,31450,31400,647
|
|
20231006,122500,9332885900,31450,31500,31500,31400,907
|
|
20231006,122400,9304374600,31450,31500,31500,31450,1782
|
|
20231006,122300,9248326550,31450,31600,31600,31450,2100
|
|
20231006,122200,9182168050,31550,31550,31550,31500,384
|
|
20231006,122100,9170053450,31600,31550,31600,31550,600
|
|
20231006,122000,9151117750,31600,31500,31600,31500,905
|
|
20231006,121900,9122566450,31550,31550,31550,31500,619
|
|
20231006,121800,9103052900,31500,31550,31550,31500,567
|
|
20231006,121700,9085184300,31550,31550,31600,31500,477
|
|
20231006,121600,9070135350,31550,31600,31600,31500,554
|
|
20231006,121500,9052650750,31600,31550,31600,31550,396
|
|
20231006,121400,9040156900,31550,31550,31600,31550,514
|
|
20231006,121300,9023936850,31600,31550,31600,31550,819
|
|
20231006,121200,8998090950,31600,31600,31600,31550,444
|
|
20231006,121100,8984077600,31600,31600,31600,31550,513
|
|
20231006,121000,8967884150,31600,31550,31600,31550,469
|
|
20231006,120900,8953078800,31600,31600,31600,31550,449
|
|
20231006,120800,8938899650,31550,31600,31600,31550,982
|
|
20231006,120700,8907875250,31600,31550,31650,31550,384
|
|
20231006,120600,8895739200,31550,31600,31650,31550,687
|
|
20231006,120500,8874054400,31600,31600,31600,31550,384
|
|
20231006,120400,8861936400,31600,31550,31600,31550,557
|
|
20231006,120300,8844354100,31600,31600,31600,31550,657
|
|
20231006,120200,8823617400,31600,31600,31650,31550,501
|
|
20231006,120100,8807803300,31650,31650,31650,31550,287
|
|
20231006,120000,8798747350,31650,31600,31650,31550,1204
|
|
20231006,115900,8760717050,31600,31600,31600,31550,503
|
|
20231006,115800,8744839650,31600,31550,31650,31550,193
|
|
20231006,115700,8738742250,31600,31650,31700,31550,812
|
|
20231006,115600,8713077200,31650,31600,31700,31550,305
|
|
20231006,115500,8703440650,31600,31600,31650,31550,443
|
|
20231006,115400,8689432500,31650,31650,31700,31600,285
|
|
20231006,115300,8680407950,31650,31650,31700,31550,443
|
|
20231006,115200,8666408900,31650,31650,31700,31600,377
|
|
20231006,115100,8654477900,31650,31700,31700,31600,531
|
|
20231006,115000,8637671600,31700,31700,31700,31600,412
|
|
20231006,114900,8624642950,31700,31650,31700,31600,458
|
|
20231006,114800,8610159250,31600,31700,31700,31600,897
|
|
20231006,114700,8581763500,31700,31650,31700,31600,334
|
|
20231006,114600,8571199700,31650,31650,31700,31600,421
|
|
20231006,114500,8557875300,31700,31700,31750,31650,589
|
|
20231006,114400,8539205100,31750,31700,31750,31650,696
|
|
20231006,114300,8517146400,31700,31700,31700,31600,840
|
|
20231006,114200,8490552800,31650,31700,31750,31650,675
|
|
20231006,114100,8469152050,31700,31700,31700,31600,683
|
|
20231006,114000,8447523050,31700,31750,31750,31650,442
|
|
20231006,113900,8433509000,31750,31700,31750,31600,639
|
|
20231006,113800,8413276500,31700,31700,31700,31600,635
|
|
20231006,113700,8393164900,31700,31700,31700,31650,465
|
|
20231006,113600,8378425500,31700,31650,31700,31600,331
|
|
20231006,113500,8367941850,31650,31700,31750,31650,640
|
|
20231006,113400,8347665800,31700,31700,31750,31650,417
|
|
20231006,113300,8334461650,31700,31750,31750,31650,707
|
|
20231006,113200,8312066650,31700,31750,31750,31700,566
|
|
20231006,113100,8294115350,31700,31750,31750,31700,565
|
|
20231006,113000,8276195550,31700,31700,31750,31650,2718
|
|
20231006,112900,8189982200,31700,31600,31700,31600,1092
|
|
20231006,112800,8155427000,31600,31650,31650,31550,975
|
|
20231006,112700,8124621350,31650,31600,31650,31600,949
|
|
20231006,112600,8094621000,31600,31650,31650,31550,729
|
|
20231006,112500,8071572550,31650,31650,31650,31600,238
|
|
20231006,112400,8064042150,31650,31600,31650,31550,915
|
|
20231006,112300,8035135100,31650,31650,31650,31550,650
|
|
20231006,112200,8014590100,31700,31650,31700,31550,1231
|
|
20231006,112100,7975654850,31600,31600,31650,31500,758
|
|
20231006,112000,7951715350,31500,31600,31650,31500,600
|
|
20231006,111900,7932787500,31600,31600,31650,31500,716
|
|
20231006,111800,7910172550,31550,31600,31650,31550,1824
|
|
20231006,111700,7852563300,31600,31600,31600,31550,433
|
|
20231006,111600,7838897200,31600,31600,31600,31550,1028
|
|
20231006,111500,7806446500,31600,31600,31650,31550,668
|
|
20231006,111400,7785328150,31600,31700,31750,31550,600
|
|
20231006,111300,7766348150,31700,31750,31750,31650,227
|
|
20231006,111200,7759146200,31650,31600,31750,31600,851
|
|
20231006,111100,7732216800,31600,31650,31700,31600,609
|
|
20231006,111000,7712962150,31700,31650,31700,31600,735
|
|
20231006,110900,7689716850,31650,31650,31700,31600,1686
|
|
20231006,110800,7636381650,31650,31700,31700,31650,995
|
|
20231006,110700,7604876350,31700,31750,31750,31650,1156
|
|
20231006,110600,7568224350,31700,31750,31750,31600,751
|
|
20231006,110500,7544413800,31700,31750,31800,31650,752
|
|
20231006,110400,7520593800,31750,31750,31800,31700,688
|
|
20231006,110300,7498745300,31750,31700,31800,31700,464
|
|
20231006,110200,7484004700,31750,31750,31800,31700,794
|
|
20231006,110100,7458783450,31750,31750,31800,31600,1922
|
|
20231006,110000,7397785800,31750,31750,31750,31650,568
|
|
20231006,105900,7379770550,31700,31700,31750,31650,730
|
|
20231006,105800,7356617500,31700,31600,31750,31600,2007
|
|
20231006,105700,7293071150,31650,31600,31650,31550,623
|
|
20231006,105600,7273377350,31650,31600,31650,31600,450
|
|
20231006,105500,7259155000,31650,31550,31650,31550,911
|
|
20231006,105400,7230374300,31600,31600,31650,31550,1200
|
|
20231006,105300,7192452550,31650,31650,31650,31600,777
|
|
20231006,105200,7167879050,31650,31650,31650,31600,289
|
|
20231006,105100,7158732700,31650,31650,31650,31600,1017
|
|
20231006,105000,7126566450,31650,31700,31700,31600,1663
|
|
20231006,104900,7073932450,31700,31700,31700,31650,924
|
|
20231006,104800,7044661250,31700,31700,31700,31650,875
|
|
20231006,104700,7016944900,31750,31750,31800,31700,694
|
|
20231006,104600,6994927400,31750,31700,31800,31700,1550
|
|
20231006,104500,6945744650,31650,31700,31750,31650,523
|
|
20231006,104400,6929177700,31700,31750,31750,31650,676
|
|
20231006,104300,6907748800,31700,31750,31750,31650,474
|
|
20231006,104200,6892720950,31700,31700,31750,31700,266
|
|
20231006,104100,6884278900,31700,31750,31750,31700,687
|
|
20231006,104000,6862490200,31700,31700,31750,31650,1415
|
|
20231006,103900,6817600450,31650,31750,31750,31650,950
|
|
20231006,103800,6787506800,31700,31650,31750,31650,1053
|
|
20231006,103700,6754122000,31650,31750,31750,31650,523
|
|
20231006,103600,6737534350,31700,31700,31750,31700,644
|
|
20231006,103500,6717111850,31750,31750,31750,31700,968
|
|
20231006,103400,6686411300,31750,31800,31800,31700,604
|
|
20231006,103300,6667242300,31800,31800,31800,31700,1449
|
|
20231006,103200,6621223800,31800,31700,31800,31700,2612
|
|
20231006,103100,6538293650,31700,31650,31700,31550,3248
|
|
20231006,103000,6435441800,31650,31600,31650,31550,545
|
|
20231006,102900,6418225450,31550,31650,31650,31550,493
|
|
20231006,102800,6402643100,31550,31600,31600,31550,1515
|
|
20231006,102700,6354793750,31600,31500,31600,31500,1733
|
|
20231006,102600,6300137800,31500,31500,31500,31450,1405
|
|
20231006,102500,6255898550,31450,31500,31500,31450,613
|
|
20231006,102400,6236611800,31500,31500,31550,31450,1101
|
|
20231006,102300,6201931850,31500,31500,31500,31450,673
|
|
20231006,102200,6180751150,31450,31500,31500,31450,573
|
|
20231006,102100,6162718850,31500,31500,31500,31450,1176
|
|
20231006,102000,6125710400,31450,31500,31500,31450,944
|
|
20231006,101900,6095996050,31500,31450,31550,31400,771
|
|
20231006,101800,6071727950,31450,31450,31500,31400,406
|
|
20231006,101700,6058958100,31450,31400,31500,31400,943
|
|
20231006,101600,6029296250,31400,31400,31450,31400,2487
|
|
20231006,101500,5951154100,31450,31450,31500,31400,1222
|
|
20231006,101400,5912724000,31500,31500,31500,31450,851
|
|
20231006,101300,5885942400,31450,31450,31500,31450,976
|
|
20231006,101200,5855225100,31450,31500,31500,31450,560
|
|
20231006,101100,5837596000,31450,31500,31500,31450,482
|
|
20231006,101000,5822422350,31500,31500,31550,31450,1463
|
|
20231006,100900,5776356600,31500,31500,31550,31450,1996
|
|
20231006,100800,5713502900,31450,31450,31500,31450,284
|
|
20231006,100700,5704563700,31450,31450,31500,31450,765
|
|
20231006,100600,5680499650,31450,31500,31500,31450,815
|
|
20231006,100500,5654851700,31450,31500,31500,31450,1143
|
|
20231006,100400,5618869550,31500,31450,31500,31450,548
|
|
20231006,100300,5601626200,31450,31400,31500,31400,560
|
|
20231006,100200,5584013500,31400,31400,31450,31350,1487
|
|
20231006,100100,5537299400,31400,31400,31400,31350,1578
|
|
20231006,100000,5487794550,31400,31450,31450,31350,1199
|
|
20231006,095900,5450141150,31450,31450,31500,31400,1604
|
|
20231006,095800,5399735750,31450,31500,31500,31450,1855
|
|
20231006,095700,5341340400,31500,31500,31550,31450,1576
|
|
20231006,095600,5291696750,31450,31500,31500,31450,675
|
|
20231006,095500,5270456600,31500,31450,31500,31450,692
|
|
20231006,095400,5248677300,31450,31550,31550,31450,755
|
|
20231006,095300,5224922050,31500,31550,31550,31500,630
|
|
20231006,095200,5205070600,31500,31600,31600,31500,382
|
|
20231006,095100,5193024000,31600,31550,31600,31500,1309
|
|
20231006,095000,5151742150,31500,31450,31550,31400,2919
|
|
20231006,094900,5059906100,31450,31550,31550,31400,2657
|
|
20231006,094800,4976303350,31550,31500,31550,31500,2576
|
|
20231006,094700,4895070150,31550,31500,31550,31450,607
|
|
20231006,094600,4875937300,31450,31300,31500,31300,4221
|
|
20231006,094500,4743386650,31300,31250,31350,31200,5440
|
|
20231006,094400,4573329000,31250,31250,31300,31200,2484
|
|
20231006,094300,4495710600,31250,31300,31300,31250,2333
|
|
20231006,094200,4422766250,31300,31300,31350,31300,4009
|
|
20231006,094100,4297281950,31300,31350,31350,31300,1877
|
|
20231006,094000,4238511350,31300,31550,31550,31300,9438
|
|
20231006,093900,3941986550,31500,31550,31550,31500,798
|
|
20231006,093800,3916837000,31500,31550,31550,31500,2029
|
|
20231006,093700,3852898300,31550,31550,31600,31500,1249
|
|
20231006,093600,3813494650,31550,31600,31600,31550,1354
|
|
20231006,093500,3770771450,31600,31550,31600,31550,3254
|
|
20231006,093400,3668032600,31550,31650,31700,31550,6313
|
|
20231006,093300,3468308500,31650,31750,31750,31650,1410
|
|
20231006,093200,3423654100,31700,31750,31750,31700,2844
|
|
20231006,093100,3333491750,31750,31750,31750,31700,245
|
|
20231006,093000,3325716700,31750,31800,31800,31700,2254
|
|
20231006,092900,3254213300,31800,31800,31800,31750,375
|
|
20231006,092800,3242291800,31800,31750,31800,31750,699
|
|
20231006,092700,3220081150,31750,31750,31800,31750,897
|
|
20231006,092600,3191573000,31750,31800,31800,31700,690
|
|
20231006,092500,3169666450,31750,31700,31800,31700,3258
|
|
20231006,092400,3066228600,31750,31950,31950,31700,7206
|
|
20231006,092300,2836952650,31900,31950,31950,31900,483
|
|
20231006,092200,2821530550,31950,31950,31950,31900,263
|
|
20231006,092100,2813130600,31900,31900,31950,31850,1277
|
|
20231006,092000,2772380600,31950,31950,31950,31900,2560
|
|
20231006,091900,2690627650,31950,32000,32050,31900,2066
|
|
20231006,091800,2624544600,32050,32100,32150,31950,4706
|
|
20231006,091700,2473696550,32100,32200,32200,32100,3801
|
|
20231006,091600,2351564150,32200,32150,32200,32150,1720
|
|
20231006,091500,2296215100,32150,32150,32200,32100,4575
|
|
20231006,091400,2149160150,32150,32050,32150,32000,5661
|
|
20231006,091300,1967501200,32050,32000,32050,31950,3706
|
|
20231006,091200,1848827900,32000,31950,32000,31950,3234
|
|
20231006,091100,1745358450,32000,31900,32000,31850,5070
|
|
20231006,091000,1583420550,31900,31800,31900,31750,4792
|
|
20231006,090900,1430826750,31800,31800,31850,31750,2041
|
|
20231006,090800,1365854500,31800,31900,31950,31750,3105
|
|
20231006,090700,1266906400,31850,31900,31950,31800,3125
|
|
20231006,090600,1167317300,31850,31750,31900,31700,2907
|
|
20231006,090500,1074866300,31750,31750,31750,31600,3918
|
|
20231006,090400,950691450,31750,31800,31900,31750,5416
|
|
20231006,090300,778362650,31850,31750,31950,31750,4856
|
|
20231006,090200,623551450,31750,31800,31800,31650,4922
|
|
20231006,090100,467253600,31750,31750,31800,31600,5870
|
|
20231006,090000,281136250,31800,31350,31800,31300,8916
|