723 lines
39 KiB
CSV
723 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,210000,25865199950,30650,30650,30650,30650,16504
|
|
20231010,205900,25865199950,30650,30650,30650,30650,0
|
|
20231010,205800,25865199950,30650,30650,30650,30650,0
|
|
20231010,205700,25865199950,30650,30650,30650,30650,0
|
|
20231010,205600,25865199950,30650,30650,30650,30650,0
|
|
20231010,205500,25865199950,30650,30650,30650,30650,0
|
|
20231010,205400,25865199950,30650,30650,30650,30650,0
|
|
20231010,205300,25865199950,30650,30650,30650,30650,0
|
|
20231010,205200,25865199950,30650,30650,30650,30650,0
|
|
20231010,205100,25865199950,30650,30650,30650,30650,0
|
|
20231010,205000,25865199950,30650,30650,30650,30650,0
|
|
20231010,204900,25865199950,30650,30650,30650,30650,0
|
|
20231010,204800,25865199950,30650,30650,30650,30650,0
|
|
20231010,204700,25865199950,30650,30650,30650,30650,0
|
|
20231010,204600,25865199950,30650,30650,30650,30650,0
|
|
20231010,204500,25865199950,30650,30650,30650,30650,0
|
|
20231010,204400,25865199950,30650,30650,30650,30650,0
|
|
20231010,204300,25865199950,30650,30650,30650,30650,0
|
|
20231010,204200,25865199950,30650,30650,30650,30650,0
|
|
20231010,204100,25865199950,30650,30650,30650,30650,0
|
|
20231010,204000,25865199950,30650,30650,30650,30650,0
|
|
20231010,203900,25865199950,30650,30650,30650,30650,0
|
|
20231010,203800,25865199950,30650,30650,30650,30650,0
|
|
20231010,203700,25865199950,30650,30650,30650,30650,0
|
|
20231010,203600,25865199950,30650,30650,30650,30650,0
|
|
20231010,203500,25865199950,30650,30650,30650,30650,0
|
|
20231010,203400,25865199950,30650,30650,30650,30650,0
|
|
20231010,203300,25865199950,30650,30650,30650,30650,0
|
|
20231010,203200,25865199950,30650,30650,30650,30650,0
|
|
20231010,203100,25865199950,30650,30650,30650,30650,0
|
|
20231010,203000,25865199950,30650,30650,30650,30650,16504
|
|
20231010,202900,25865199950,30650,30650,30650,30650,0
|
|
20231010,202800,25865199950,30650,30650,30650,30650,0
|
|
20231010,202700,25865199950,30650,30650,30650,30650,0
|
|
20231010,202600,25865199950,30650,30650,30650,30650,0
|
|
20231010,202500,25865199950,30650,30650,30650,30650,0
|
|
20231010,202400,25865199950,30650,30650,30650,30650,0
|
|
20231010,202300,25865199950,30650,30650,30650,30650,0
|
|
20231010,202200,25865199950,30650,30650,30650,30650,0
|
|
20231010,202100,25865199950,30650,30650,30650,30650,0
|
|
20231010,202000,25865199950,30650,30650,30650,30650,0
|
|
20231010,201900,25865199950,30650,30650,30650,30650,0
|
|
20231010,201800,25865199950,30650,30650,30650,30650,0
|
|
20231010,201700,25865199950,30650,30650,30650,30650,0
|
|
20231010,201600,25865199950,30650,30650,30650,30650,0
|
|
20231010,201500,25865199950,30650,30650,30650,30650,0
|
|
20231010,201400,25865199950,30650,30650,30650,30650,0
|
|
20231010,201300,25865199950,30650,30650,30650,30650,0
|
|
20231010,201200,25865199950,30650,30650,30650,30650,0
|
|
20231010,201100,25865199950,30650,30650,30650,30650,0
|
|
20231010,201000,25865199950,30650,30650,30650,30650,0
|
|
20231010,200900,25865199950,30650,30650,30650,30650,0
|
|
20231010,200800,25865199950,30650,30650,30650,30650,0
|
|
20231010,200700,25865199950,30650,30650,30650,30650,0
|
|
20231010,200600,25865199950,30650,30650,30650,30650,0
|
|
20231010,200500,25865199950,30650,30650,30650,30650,0
|
|
20231010,200400,25865199950,30650,30650,30650,30650,0
|
|
20231010,200300,25865199950,30650,30650,30650,30650,0
|
|
20231010,200200,25865199950,30650,30650,30650,30650,0
|
|
20231010,200100,25865199950,30650,30650,30650,30650,0
|
|
20231010,200000,25865199950,30650,30650,30650,30650,16504
|
|
20231010,195900,25865199950,30650,30650,30650,30650,0
|
|
20231010,195800,25865199950,30650,30650,30650,30650,0
|
|
20231010,195700,25865199950,30650,30650,30650,30650,0
|
|
20231010,195600,25865199950,30650,30650,30650,30650,0
|
|
20231010,195500,25865199950,30650,30650,30650,30650,0
|
|
20231010,195400,25865199950,30650,30650,30650,30650,0
|
|
20231010,195300,25865199950,30650,30650,30650,30650,0
|
|
20231010,195200,25865199950,30650,30650,30650,30650,0
|
|
20231010,195100,25865199950,30650,30650,30650,30650,0
|
|
20231010,195000,25865199950,30650,30650,30650,30650,0
|
|
20231010,194900,25865199950,30650,30650,30650,30650,0
|
|
20231010,194800,25865199950,30650,30650,30650,30650,0
|
|
20231010,194700,25865199950,30650,30650,30650,30650,0
|
|
20231010,194600,25865199950,30650,30650,30650,30650,0
|
|
20231010,194500,25865199950,30650,30650,30650,30650,0
|
|
20231010,194400,25865199950,30650,30650,30650,30650,0
|
|
20231010,194300,25865199950,30650,30650,30650,30650,0
|
|
20231010,194200,25865199950,30650,30650,30650,30650,0
|
|
20231010,194100,25865199950,30650,30650,30650,30650,0
|
|
20231010,194000,25865199950,30650,30650,30650,30650,0
|
|
20231010,193900,25865199950,30650,30650,30650,30650,0
|
|
20231010,193800,25865199950,30650,30650,30650,30650,0
|
|
20231010,193700,25865199950,30650,30650,30650,30650,0
|
|
20231010,193600,25865199950,30650,30650,30650,30650,0
|
|
20231010,193500,25865199950,30650,30650,30650,30650,0
|
|
20231010,193400,25865199950,30650,30650,30650,30650,0
|
|
20231010,193300,25865199950,30650,30650,30650,30650,0
|
|
20231010,193200,25865199950,30650,30650,30650,30650,0
|
|
20231010,193100,25865199950,30650,30650,30650,30650,0
|
|
20231010,193000,25865199950,30650,30650,30650,30650,16504
|
|
20231010,192900,25865199950,30650,30650,30650,30650,0
|
|
20231010,192800,25865199950,30650,30650,30650,30650,0
|
|
20231010,192700,25865199950,30650,30650,30650,30650,0
|
|
20231010,192600,25865199950,30650,30650,30650,30650,0
|
|
20231010,192500,25865199950,30650,30650,30650,30650,0
|
|
20231010,192400,25865199950,30650,30650,30650,30650,0
|
|
20231010,192300,25865199950,30650,30650,30650,30650,0
|
|
20231010,192200,25865199950,30650,30650,30650,30650,0
|
|
20231010,192100,25865199950,30650,30650,30650,30650,0
|
|
20231010,192000,25865199950,30650,30650,30650,30650,0
|
|
20231010,191900,25865199950,30650,30650,30650,30650,0
|
|
20231010,191800,25865199950,30650,30650,30650,30650,0
|
|
20231010,191700,25865199950,30650,30650,30650,30650,0
|
|
20231010,191600,25865199950,30650,30650,30650,30650,0
|
|
20231010,191500,25865199950,30650,30650,30650,30650,0
|
|
20231010,191400,25865199950,30650,30650,30650,30650,0
|
|
20231010,191300,25865199950,30650,30650,30650,30650,0
|
|
20231010,191200,25865199950,30650,30650,30650,30650,0
|
|
20231010,191100,25865199950,30650,30650,30650,30650,0
|
|
20231010,191000,25865199950,30650,30650,30650,30650,0
|
|
20231010,190900,25865199950,30650,30650,30650,30650,0
|
|
20231010,190800,25865199950,30650,30650,30650,30650,0
|
|
20231010,190700,25865199950,30650,30650,30650,30650,0
|
|
20231010,190600,25865199950,30650,30650,30650,30650,0
|
|
20231010,190500,25865199950,30650,30650,30650,30650,0
|
|
20231010,190400,25865199950,30650,30650,30650,30650,0
|
|
20231010,190300,25865199950,30650,30650,30650,30650,0
|
|
20231010,190200,25865199950,30650,30650,30650,30650,0
|
|
20231010,190100,25865199950,30650,30650,30650,30650,0
|
|
20231010,190000,25865199950,30650,30650,30650,30650,16504
|
|
20231010,185900,25865199950,30650,30650,30650,30650,0
|
|
20231010,185800,25865199950,30650,30650,30650,30650,0
|
|
20231010,185700,25865199950,30650,30650,30650,30650,0
|
|
20231010,185600,25865199950,30650,30650,30650,30650,0
|
|
20231010,185500,25865199950,30650,30650,30650,30650,0
|
|
20231010,185400,25865199950,30650,30650,30650,30650,0
|
|
20231010,185300,25865199950,30650,30650,30650,30650,0
|
|
20231010,185200,25865199950,30650,30650,30650,30650,0
|
|
20231010,185100,25865199950,30650,30650,30650,30650,0
|
|
20231010,185000,25865199950,30650,30650,30650,30650,0
|
|
20231010,184900,25865199950,30650,30650,30650,30650,0
|
|
20231010,184800,25865199950,30650,30650,30650,30650,0
|
|
20231010,184700,25865199950,30650,30650,30650,30650,0
|
|
20231010,184600,25865199950,30650,30650,30650,30650,0
|
|
20231010,184500,25865199950,30650,30650,30650,30650,0
|
|
20231010,184400,25865199950,30650,30650,30650,30650,0
|
|
20231010,184300,25865199950,30650,30650,30650,30650,0
|
|
20231010,184200,25865199950,30650,30650,30650,30650,0
|
|
20231010,184100,25865199950,30650,30650,30650,30650,0
|
|
20231010,184000,25865199950,30650,30650,30650,30650,0
|
|
20231010,183900,25865199950,30650,30650,30650,30650,0
|
|
20231010,183800,25865199950,30650,30650,30650,30650,0
|
|
20231010,183700,25865199950,30650,30650,30650,30650,0
|
|
20231010,183600,25865199950,30650,30650,30650,30650,0
|
|
20231010,183500,25865199950,30650,30650,30650,30650,0
|
|
20231010,183400,25865199950,30650,30650,30650,30650,0
|
|
20231010,183300,25865199950,30650,30650,30650,30650,0
|
|
20231010,183200,25865199950,30650,30650,30650,30650,0
|
|
20231010,183100,25865199950,30650,30650,30650,30650,0
|
|
20231010,183000,25865199950,30650,30650,30650,30650,16504
|
|
20231010,182900,25865199950,30650,30650,30650,30650,0
|
|
20231010,182800,25865199950,30650,30650,30650,30650,0
|
|
20231010,182700,25865199950,30650,30650,30650,30650,0
|
|
20231010,182600,25865199950,30650,30650,30650,30650,0
|
|
20231010,182500,25865199950,30650,30650,30650,30650,0
|
|
20231010,182400,25865199950,30650,30650,30650,30650,0
|
|
20231010,182300,25865199950,30650,30650,30650,30650,0
|
|
20231010,182200,25865199950,30650,30650,30650,30650,0
|
|
20231010,182100,25865199950,30650,30650,30650,30650,0
|
|
20231010,182000,25865199950,30650,30650,30650,30650,0
|
|
20231010,181900,25865199950,30650,30650,30650,30650,0
|
|
20231010,181800,25865199950,30650,30650,30650,30650,0
|
|
20231010,181700,25865199950,30650,30650,30650,30650,0
|
|
20231010,181600,25865199950,30650,30650,30650,30650,0
|
|
20231010,181500,25865199950,30650,30650,30650,30650,0
|
|
20231010,181400,25865199950,30650,30650,30650,30650,0
|
|
20231010,181300,25865199950,30650,30650,30650,30650,0
|
|
20231010,181200,25865199950,30650,30650,30650,30650,0
|
|
20231010,181100,25865199950,30650,30650,30650,30650,0
|
|
20231010,181000,25865199950,30650,30650,30650,30650,0
|
|
20231010,180900,25865199950,30650,30650,30650,30650,0
|
|
20231010,180800,25865199950,30650,30650,30650,30650,0
|
|
20231010,180700,25865199950,30650,30650,30650,30650,0
|
|
20231010,180600,25865199950,30650,30650,30650,30650,0
|
|
20231010,180500,25865199950,30650,30650,30650,30650,0
|
|
20231010,180400,25865199950,30650,30650,30650,30650,0
|
|
20231010,180300,25865199950,30650,30650,30650,30650,0
|
|
20231010,180200,25865199950,30650,30650,30650,30650,0
|
|
20231010,180100,25865199950,30650,30650,30650,30650,0
|
|
20231010,180000,25865199950,30650,30650,30650,30650,16504
|
|
20231010,175900,25865199950,30650,30650,30650,30650,0
|
|
20231010,175800,25865199950,30650,30650,30650,30650,0
|
|
20231010,175700,25865199950,30650,30650,30650,30650,0
|
|
20231010,175600,25865199950,30650,30650,30650,30650,0
|
|
20231010,175500,25865199950,30650,30650,30650,30650,0
|
|
20231010,175400,25865199950,30650,30650,30650,30650,0
|
|
20231010,175300,25865199950,30650,30650,30650,30650,0
|
|
20231010,175200,25865199950,30650,30650,30650,30650,0
|
|
20231010,175100,25865199950,30650,30650,30650,30650,0
|
|
20231010,175000,25865199950,30650,30650,30650,30650,0
|
|
20231010,174900,25865199950,30650,30650,30650,30650,0
|
|
20231010,174800,25865199950,30650,30650,30650,30650,0
|
|
20231010,174700,25865199950,30650,30650,30650,30650,0
|
|
20231010,174600,25865199950,30650,30650,30650,30650,0
|
|
20231010,174500,25865199950,30650,30650,30650,30650,0
|
|
20231010,174400,25865199950,30650,30650,30650,30650,0
|
|
20231010,174300,25865199950,30650,30650,30650,30650,0
|
|
20231010,174200,25865199950,30650,30650,30650,30650,0
|
|
20231010,174100,25865199950,30650,30650,30650,30650,0
|
|
20231010,174000,25865199950,30650,30650,30650,30650,0
|
|
20231010,173900,25865199950,30650,30650,30650,30650,0
|
|
20231010,173800,25865199950,30650,30650,30650,30650,0
|
|
20231010,173700,25865199950,30650,30650,30650,30650,0
|
|
20231010,173600,25865199950,30650,30650,30650,30650,0
|
|
20231010,173500,25865199950,30650,30650,30650,30650,0
|
|
20231010,173400,25865199950,30650,30650,30650,30650,0
|
|
20231010,173300,25865199950,30650,30650,30650,30650,0
|
|
20231010,173200,25865199950,30650,30650,30650,30650,0
|
|
20231010,173100,25865199950,30650,30650,30650,30650,0
|
|
20231010,173000,25865199950,30650,30650,30650,30650,16504
|
|
20231010,172900,25865199950,30650,30650,30650,30650,0
|
|
20231010,172800,25865199950,30650,30650,30650,30650,0
|
|
20231010,172700,25865199950,30650,30650,30650,30650,0
|
|
20231010,172600,25865199950,30650,30650,30650,30650,0
|
|
20231010,172500,25865199950,30650,30650,30650,30650,0
|
|
20231010,172400,25865199950,30650,30650,30650,30650,0
|
|
20231010,172300,25865199950,30650,30650,30650,30650,0
|
|
20231010,172200,25865199950,30650,30650,30650,30650,0
|
|
20231010,172100,25865199950,30650,30650,30650,30650,0
|
|
20231010,172000,25865199950,30650,30650,30650,30650,0
|
|
20231010,171900,25865199950,30650,30650,30650,30650,0
|
|
20231010,171800,25865199950,30650,30650,30650,30650,0
|
|
20231010,171700,25865199950,30650,30650,30650,30650,0
|
|
20231010,171600,25865199950,30650,30650,30650,30650,0
|
|
20231010,171500,25865199950,30650,30650,30650,30650,0
|
|
20231010,171400,25865199950,30650,30650,30650,30650,0
|
|
20231010,171300,25865199950,30650,30650,30650,30650,0
|
|
20231010,171200,25865199950,30650,30650,30650,30650,0
|
|
20231010,171100,25865199950,30650,30650,30650,30650,0
|
|
20231010,171000,25865199950,30650,30650,30650,30650,0
|
|
20231010,170900,25865199950,30650,30650,30650,30650,0
|
|
20231010,170800,25865199950,30650,30650,30650,30650,0
|
|
20231010,170700,25865199950,30650,30650,30650,30650,0
|
|
20231010,170600,25865199950,30650,30650,30650,30650,0
|
|
20231010,170500,25865199950,30650,30650,30650,30650,0
|
|
20231010,170400,25865199950,30650,30650,30650,30650,0
|
|
20231010,170300,25865199950,30650,30650,30650,30650,0
|
|
20231010,170200,25865199950,30650,30650,30650,30650,0
|
|
20231010,170100,25865199950,30650,30650,30650,30650,0
|
|
20231010,170000,25865199950,30650,30650,30650,30650,16504
|
|
20231010,165900,25865199950,30650,30650,30650,30650,0
|
|
20231010,165800,25865199950,30650,30650,30650,30650,0
|
|
20231010,165700,25865199950,30650,30650,30650,30650,0
|
|
20231010,165600,25865199950,30650,30650,30650,30650,0
|
|
20231010,165500,25865199950,30650,30650,30650,30650,0
|
|
20231010,165400,25865199950,30650,30650,30650,30650,0
|
|
20231010,165300,25865199950,30650,30650,30650,30650,0
|
|
20231010,165200,25865199950,30650,30650,30650,30650,0
|
|
20231010,165100,25865199950,30650,30650,30650,30650,0
|
|
20231010,165000,25865199950,30650,30650,30650,30650,0
|
|
20231010,164900,25865199950,30650,30650,30650,30650,0
|
|
20231010,164800,25865199950,30650,30650,30650,30650,0
|
|
20231010,164700,25865199950,30650,30650,30650,30650,0
|
|
20231010,164600,25865199950,30650,30650,30650,30650,0
|
|
20231010,164500,25865199950,30650,30650,30650,30650,0
|
|
20231010,164400,25865199950,30650,30650,30650,30650,0
|
|
20231010,164300,25865199950,30650,30650,30650,30650,0
|
|
20231010,164200,25865199950,30650,30650,30650,30650,0
|
|
20231010,164100,25865199950,30650,30650,30650,30650,0
|
|
20231010,164000,25865199950,30650,30650,30650,30650,0
|
|
20231010,163900,25865199950,30650,30650,30650,30650,0
|
|
20231010,163800,25865199950,30650,30650,30650,30650,0
|
|
20231010,163700,25865199950,30650,30650,30650,30650,0
|
|
20231010,163600,25865199950,30650,30650,30650,30650,0
|
|
20231010,163500,25865199950,30650,30650,30650,30650,0
|
|
20231010,163400,25865199950,30650,30650,30650,30650,0
|
|
20231010,163300,25865199950,30650,30650,30650,30650,0
|
|
20231010,163200,25865199950,30650,30650,30650,30650,0
|
|
20231010,163100,25865199950,30650,30650,30650,30650,0
|
|
20231010,163000,25865199950,30650,30650,30650,30650,16504
|
|
20231010,162900,25865199950,30650,30650,30650,30650,0
|
|
20231010,162800,25865199950,30650,30650,30650,30650,0
|
|
20231010,162700,25865199950,30650,30650,30650,30650,0
|
|
20231010,162600,25865199950,30650,30650,30650,30650,0
|
|
20231010,162500,25865199950,30650,30650,30650,30650,0
|
|
20231010,162400,25865199950,30650,30650,30650,30650,0
|
|
20231010,162300,25865199950,30650,30650,30650,30650,0
|
|
20231010,162200,25865199950,30650,30650,30650,30650,0
|
|
20231010,162100,25865199950,30650,30650,30650,30650,0
|
|
20231010,162000,25865199950,30650,30650,30650,30650,0
|
|
20231010,161900,25865199950,30650,30650,30650,30650,0
|
|
20231010,161800,25865199950,30650,30650,30650,30650,0
|
|
20231010,161700,25865199950,30650,30650,30650,30650,0
|
|
20231010,161600,25865199950,30650,30650,30650,30650,0
|
|
20231010,161500,25865199950,30650,30650,30650,30650,0
|
|
20231010,161400,25865199950,30650,30650,30650,30650,0
|
|
20231010,161300,25865199950,30650,30650,30650,30650,0
|
|
20231010,161200,25865199950,30650,30650,30650,30650,0
|
|
20231010,161100,25865199950,30650,30650,30650,30650,0
|
|
20231010,161000,25865199950,30650,30650,30650,30650,0
|
|
20231010,160900,25865199950,30650,30650,30650,30650,0
|
|
20231010,160800,25865199950,30650,30650,30650,30650,0
|
|
20231010,160700,25865199950,30650,30650,30650,30650,0
|
|
20231010,160600,25865199950,30650,30650,30650,30650,0
|
|
20231010,160500,25865199950,30650,30650,30650,30650,0
|
|
20231010,160400,25865199950,30650,30650,30650,30650,0
|
|
20231010,160300,25865199950,30650,30650,30650,30650,0
|
|
20231010,160200,25865199950,30650,30650,30650,30650,0
|
|
20231010,160100,25865199950,30650,30650,30650,30650,0
|
|
20231010,160000,25865199950,30650,30650,30650,30650,16504
|
|
20231010,155900,25865199950,30650,30650,30650,30650,0
|
|
20231010,155800,25865199950,30650,30650,30650,30650,0
|
|
20231010,155700,25865199950,30650,30650,30650,30650,0
|
|
20231010,155600,25865199950,30650,30650,30650,30650,0
|
|
20231010,155500,25865199950,30650,30650,30650,30650,0
|
|
20231010,155400,25865199950,30650,30650,30650,30650,0
|
|
20231010,155300,25865199950,30650,30650,30650,30650,0
|
|
20231010,155200,25865199950,30650,30650,30650,30650,0
|
|
20231010,155100,25865199950,30650,30650,30650,30650,0
|
|
20231010,155000,25865199950,30650,30650,30650,30650,0
|
|
20231010,154900,25865199950,30650,30650,30650,30650,0
|
|
20231010,154800,25865199950,30650,30650,30650,30650,0
|
|
20231010,154700,25865199950,30650,30650,30650,30650,0
|
|
20231010,154600,25865199950,30650,30650,30650,30650,0
|
|
20231010,154500,25865199950,30650,30650,30650,30650,0
|
|
20231010,154400,25865199950,30650,30650,30650,30650,0
|
|
20231010,154300,25865199950,30650,30650,30650,30650,0
|
|
20231010,154200,25865199950,30650,30650,30650,30650,0
|
|
20231010,154100,25865199950,30650,30650,30650,30650,0
|
|
20231010,154000,25865199950,30650,30650,30650,30650,0
|
|
20231010,153900,25865199950,30650,30650,30650,30650,0
|
|
20231010,153800,25865199950,30650,30650,30650,30650,0
|
|
20231010,153700,25865199950,30650,30650,30650,30650,0
|
|
20231010,153600,25865199950,30650,30650,30650,30650,0
|
|
20231010,153500,25865199950,30650,30650,30650,30650,0
|
|
20231010,153400,25865199950,30650,30650,30650,30650,0
|
|
20231010,153300,25865199950,30650,30650,30650,30650,0
|
|
20231010,153200,25865199950,30650,30650,30650,30650,0
|
|
20231010,153100,25865199950,30650,30650,30650,30650,0
|
|
20231010,153000,25865199950,30650,30650,30650,30650,33008
|
|
20231010,152900,25359352350,30650,30650,30650,30650,0
|
|
20231010,152800,25359352350,30650,30650,30650,30650,0
|
|
20231010,152700,25359352350,30650,30650,30650,30650,0
|
|
20231010,152600,25359352350,30650,30650,30650,30650,0
|
|
20231010,152500,25359352350,30650,30650,30650,30650,0
|
|
20231010,152400,25359352350,30650,30650,30650,30650,0
|
|
20231010,152300,25359352350,30650,30650,30650,30650,0
|
|
20231010,152200,25359352350,30650,30650,30650,30650,0
|
|
20231010,152100,25359352350,30650,30650,30650,30650,0
|
|
20231010,152000,25359352350,30650,30650,30650,30650,0
|
|
20231010,151900,25359352350,30650,30700,30700,30650,809
|
|
20231010,151800,25334542900,30700,30700,30750,30650,1912
|
|
20231010,151700,25275851850,30700,30650,30700,30650,2779
|
|
20231010,151600,25190560150,30650,30750,30800,30650,2298
|
|
20231010,151500,25119989100,30800,30750,30800,30750,2684
|
|
20231010,151400,25037346100,30750,30750,30750,30700,1916
|
|
20231010,151300,24978445250,30700,30700,30750,30700,730
|
|
20231010,151200,24956032800,30700,30650,30750,30650,4011
|
|
20231010,151100,24832899850,30650,30700,30750,30650,2275
|
|
20231010,151000,24763039350,30700,30600,30750,30600,6206
|
|
20231010,150900,24572668350,30650,30650,30700,30600,4357
|
|
20231010,150800,24439116800,30650,30700,30700,30650,551
|
|
20231010,150700,24422211750,30700,30700,30700,30650,2345
|
|
20231010,150600,24350227400,30650,30650,30700,30650,580
|
|
20231010,150500,24332444600,30650,30650,30750,30650,1755
|
|
20231010,150400,24278569200,30650,30700,30750,30650,1612
|
|
20231010,150300,24229079600,30700,30700,30700,30700,2036
|
|
20231010,150200,24166574400,30700,30700,30700,30700,704
|
|
20231010,150100,24144961600,30700,30800,30850,30700,826
|
|
20231010,150000,24119550950,30800,30750,30800,30700,2951
|
|
20231010,145900,24028731700,30750,30650,30750,30650,1688
|
|
20231010,145800,23976915550,30650,30700,30750,30600,7374
|
|
20231010,145700,23750866700,30700,30750,30800,30700,1077
|
|
20231010,145600,23717756400,30800,30850,30850,30750,2495
|
|
20231010,145500,23640948800,30850,30850,30850,30800,359
|
|
20231010,145400,23629886450,30800,30850,30850,30800,712
|
|
20231010,145300,23607955800,30800,30800,30850,30800,478
|
|
20231010,145200,23593227050,30800,30850,30900,30800,1782
|
|
20231010,145100,23538266800,30850,30850,30900,30850,108
|
|
20231010,145000,23534933450,30850,30850,30900,30850,507
|
|
20231010,144900,23519290250,30850,30900,30900,30850,664
|
|
20231010,144800,23498804900,30850,30900,30900,30850,183
|
|
20231010,144700,23493156400,30850,30850,30900,30850,554
|
|
20231010,144600,23476064100,30850,30900,30950,30850,1253
|
|
20231010,144500,23437361900,30900,30900,30950,30900,655
|
|
20231010,144400,23417120250,30900,30950,30950,30900,160
|
|
20231010,144300,23412172150,30950,30900,30950,30850,740
|
|
20231010,144200,23389302250,30850,30900,30900,30850,1288
|
|
20231010,144100,23349506150,30850,30850,30950,30850,2514
|
|
20231010,144000,23271808500,30850,30800,30900,30750,1489
|
|
20231010,143900,23225917050,30800,30750,30800,30750,786
|
|
20231010,143800,23201716400,30750,30800,30800,30750,527
|
|
20231010,143700,23185509400,30800,30800,30800,30750,666
|
|
20231010,143600,23165028300,30700,30750,30750,30700,1062
|
|
20231010,143500,23132380200,30700,30700,30750,30700,96
|
|
20231010,143400,23129431400,30700,30700,30800,30700,4141
|
|
20231010,143300,23002185050,30700,30750,30750,30700,2011
|
|
20231010,143200,22940431150,30750,30650,30750,30600,2001
|
|
20231010,143100,22879010450,30650,30600,30700,30600,1486
|
|
20231010,143000,22833487750,30600,30450,30650,30450,3557
|
|
20231010,142900,22724706550,30450,30450,30500,30450,2164
|
|
20231010,142800,22658726600,30500,30450,30600,30450,2652
|
|
20231010,142700,22577744300,30450,30350,30500,30350,1262
|
|
20231010,142600,22539331350,30350,30350,30400,30300,5118
|
|
20231010,142500,22383878050,30350,30400,30450,30300,3591
|
|
20231010,142400,22274816250,30400,30450,30500,30400,3469
|
|
20231010,142300,22169226300,30450,30500,30500,30350,18550
|
|
20231010,142200,21604204350,30500,30600,30600,30500,3532
|
|
20231010,142100,21496274700,30600,30600,30650,30600,2276
|
|
20231010,142000,21426599050,30600,30600,30650,30600,2163
|
|
20231010,141900,21360405650,30600,30700,30700,30600,3590
|
|
20231010,141800,21250401300,30700,30850,30850,30700,6211
|
|
20231010,141700,21059407650,30800,30800,30850,30800,1253
|
|
20231010,141600,21020793950,30850,30800,30850,30800,2910
|
|
20231010,141500,20931161450,30800,30850,30900,30800,5931
|
|
20231010,141400,20748343900,30850,30850,30900,30850,1036
|
|
20231010,141300,20716373200,30900,30900,30900,30850,5637
|
|
20231010,141200,20542381200,30900,30850,30950,30850,3920
|
|
20231010,141100,20421252600,30850,30950,30950,30850,8630
|
|
20231010,141000,20154610650,30950,30900,30950,30900,792
|
|
20231010,140900,20130115800,30900,30900,30950,30900,584
|
|
20231010,140800,20112066650,30900,30950,30950,30900,501
|
|
20231010,140700,20096575900,30900,30900,30950,30900,639
|
|
20231010,140600,20076821900,30900,30900,30950,30900,198
|
|
20231010,140500,20070700850,30900,30900,30950,30900,359
|
|
20231010,140400,20059597100,30900,30950,30950,30900,3240
|
|
20231010,140300,19959334250,30950,30950,30950,30900,155
|
|
20231010,140200,19954540950,30900,30900,30950,30900,164
|
|
20231010,140100,19949467550,30900,30950,30950,30900,310
|
|
20231010,140000,19939880750,30950,30950,30950,30900,514
|
|
20231010,135900,19923976550,30950,30950,30950,30900,2044
|
|
20231010,135800,19860720250,30900,30900,30950,30900,2233
|
|
20231010,135700,19791690500,30950,30950,30950,30900,1575
|
|
20231010,135600,19742959600,30900,30900,30950,30900,574
|
|
20231010,135500,19725207800,30950,30900,30950,30900,259
|
|
20231010,135400,19717196150,30900,30900,30950,30900,871
|
|
20231010,135300,19690243300,30900,30900,30950,30900,576
|
|
20231010,135200,19672431450,30900,30950,30950,30900,997
|
|
20231010,135100,19641591150,30900,30950,31000,30900,1010
|
|
20231010,135000,19610330800,30950,30950,31000,30950,642
|
|
20231010,134900,19590455950,31000,31000,31050,30950,2465
|
|
20231010,134800,19514055500,31000,31000,31050,31000,204
|
|
20231010,134700,19507729750,31050,31000,31050,31000,208
|
|
20231010,134600,19501279100,31050,31050,31050,31000,269
|
|
20231010,134500,19492935700,31000,31050,31050,31000,914
|
|
20231010,134400,19464594450,31050,31050,31100,31000,541
|
|
20231010,134300,19447800300,31050,31050,31050,31000,416
|
|
20231010,134200,19434889350,31050,31050,31100,31000,904
|
|
20231010,134100,19406819600,31000,31050,31050,31000,414
|
|
20231010,134000,19393975700,31000,31000,31050,31000,260
|
|
20231010,133900,19385909400,31000,31050,31050,31000,423
|
|
20231010,133800,19372789150,31000,31050,31050,31000,330
|
|
20231010,133700,19362552350,31050,31050,31050,31000,262
|
|
20231010,133600,19354420150,31050,31050,31100,31000,1106
|
|
20231010,133500,19320080750,31050,31000,31050,31000,302
|
|
20231010,133400,19310710700,31050,31050,31050,31000,227
|
|
20231010,133300,19303665200,31000,31050,31100,31000,954
|
|
20231010,133200,19274057750,31050,31000,31050,31000,1790
|
|
20231010,133100,19218506950,31050,31050,31050,31000,382
|
|
20231010,133000,19206662250,31000,30900,31050,30900,1628
|
|
20231010,132900,19156191850,30900,30900,30950,30900,1339
|
|
20231010,132800,19114757300,30900,30900,30950,30900,818
|
|
20231010,132700,19089463000,30900,30950,31000,30900,1243
|
|
20231010,132600,19051003550,30950,30900,30950,30900,2904
|
|
20231010,132500,18961165100,30900,30900,30950,30900,596
|
|
20231010,132400,18942732850,30900,30950,30950,30900,1108
|
|
20231010,132300,18908474300,30950,30950,31000,30950,1287
|
|
20231010,132200,18868639900,30950,31050,31050,30950,3502
|
|
20231010,132100,18759989400,31100,31050,31100,31050,195
|
|
20231010,132000,18753930200,31050,31050,31100,31050,366
|
|
20231010,131900,18742551450,31050,31100,31100,31050,238
|
|
20231010,131800,18735158850,31050,31050,31100,31050,727
|
|
20231010,131700,18712553450,31050,31100,31100,31050,423
|
|
20231010,131600,18699412350,31050,31050,31050,31000,625
|
|
20231010,131500,18680006600,31000,31000,31050,31000,68
|
|
20231010,131400,18677897450,31000,31000,31050,31000,234
|
|
20231010,131300,18670639400,31050,31050,31050,31000,413
|
|
20231010,131200,18657816800,31050,30950,31050,30950,584
|
|
20231010,131100,18639704600,30950,30950,31050,30950,3516
|
|
20231010,131000,18530721150,30950,30950,30950,30900,893
|
|
20231010,130900,18503085300,30950,30950,31000,30900,620
|
|
20231010,130800,18483895300,30950,30850,30950,30850,1342
|
|
20231010,130700,18442430050,30900,30850,30900,30850,322
|
|
20231010,130600,18432488800,30850,30800,30850,30800,721
|
|
20231010,130500,18410254650,30800,30800,30850,30800,1367
|
|
20231010,130400,18368103000,30800,30800,30850,30800,168
|
|
20231010,130300,18362922700,30800,30850,30850,30800,606
|
|
20231010,130200,18344236700,30850,30850,30850,30800,340
|
|
20231010,130100,18333758900,30850,30850,30900,30850,495
|
|
20231010,130000,18318488100,30850,30850,30900,30800,2191
|
|
20231010,125900,18250884750,30800,30800,30850,30750,14103
|
|
20231010,125800,17816570900,30750,30850,30850,30750,6065
|
|
20231010,125700,17629702750,30900,30850,30900,30850,658
|
|
20231010,125600,17609403150,30850,30900,30900,30850,748
|
|
20231010,125500,17586326900,30900,30850,30900,30850,1102
|
|
20231010,125400,17552325300,30850,30850,30900,30850,629
|
|
20231010,125300,17532919000,30900,30850,30900,30850,743
|
|
20231010,125200,17509993850,30900,30850,30900,30850,1223
|
|
20231010,125100,17472256550,30850,30850,30900,30850,745
|
|
20231010,125000,17449269550,30850,30850,30900,30850,271
|
|
20231010,124900,17440905400,30850,30900,30900,30850,3229
|
|
20231010,124800,17341148750,30900,30950,30950,30900,1949
|
|
20231010,124700,17280843400,30900,30900,30950,30900,2532
|
|
20231010,124600,17202532450,30900,30950,30950,30900,339
|
|
20231010,124500,17192050100,30950,30900,30950,30900,642
|
|
20231010,124400,17172209600,30900,30900,30900,30850,1950
|
|
20231010,124300,17111996950,30900,30900,30900,30850,408
|
|
20231010,124200,17099402400,30900,30850,30900,30850,413
|
|
20231010,124100,17086654050,30850,30900,30900,30850,1274
|
|
20231010,124000,17047296950,30900,30850,30900,30850,805
|
|
20231010,123900,17022453550,30850,30850,30900,30850,878
|
|
20231010,123800,16995344400,30900,30900,30900,30850,907
|
|
20231010,123700,16967350150,30900,30900,30900,30850,1794
|
|
20231010,123600,16911921950,30900,30900,30950,30900,279
|
|
20231010,123500,16903300750,30900,30950,30950,30900,393
|
|
20231010,123400,16891156300,30900,30900,30950,30900,262
|
|
20231010,123300,16883059950,30900,30900,30950,30900,249
|
|
20231010,123200,16875364700,30900,30950,30950,30900,2074
|
|
20231010,123100,16811247100,30950,30950,30950,30900,395
|
|
20231010,123000,16799025150,30900,30900,30950,30850,1222
|
|
20231010,122900,16761243750,30900,30850,30900,30850,814
|
|
20231010,122800,16736121500,30850,30850,30850,30850,966
|
|
20231010,122700,16706320400,30850,30900,30950,30850,1058
|
|
20231010,122600,16673630450,30950,30850,30950,30850,696
|
|
20231010,122500,16652128950,30850,30950,30950,30850,3776
|
|
20231010,122400,16535561150,30900,30950,30950,30900,1841
|
|
20231010,122300,16478671000,30950,30950,30950,30950,1718
|
|
20231010,122200,16425498900,30950,30950,31000,30950,697
|
|
20231010,122100,16403916350,30950,31000,31000,30950,1658
|
|
20231010,122000,16352565400,31000,31050,31050,30950,644
|
|
20231010,121900,16332606100,31050,31000,31050,30950,5127
|
|
20231010,121800,16173716500,30950,30950,31000,30950,249
|
|
20231010,121700,16166009200,30950,30950,30950,30950,371
|
|
20231010,121600,16154526750,30950,30950,31000,30950,1276
|
|
20231010,121500,16115019650,30950,30900,30950,30850,4402
|
|
20231010,121400,15979024550,30900,31000,31000,30900,3325
|
|
20231010,121300,15876101700,31000,31050,31050,31000,11407
|
|
20231010,121200,15522399600,31050,31050,31100,31050,4465
|
|
20231010,121100,15383760900,31050,31100,31150,31050,6225
|
|
20231010,121000,15190277450,31100,31100,31150,31100,1632
|
|
20231010,120900,15139514450,31100,31150,31150,31100,2228
|
|
20231010,120800,15070123600,31150,31200,31200,31150,1136
|
|
20231010,120700,15034734500,31200,31250,31250,31150,4197
|
|
20231010,120600,14903806800,31250,31250,31250,31200,1227
|
|
20231010,120500,14865519100,31200,31200,31250,31200,1138
|
|
20231010,120400,14830008600,31200,31300,31300,31200,4508
|
|
20231010,120300,14689142900,31250,31250,31300,31250,346
|
|
20231010,120200,14678319200,31250,31250,31300,31250,948
|
|
20231010,120100,14648677700,31300,31300,31300,31250,201
|
|
20231010,120000,14642390050,31250,31250,31300,31250,599
|
|
20231010,115900,14623670150,31300,31300,31300,31250,225
|
|
20231010,115800,14616634500,31250,31300,31300,31250,610
|
|
20231010,115700,14597548850,31250,31300,31300,31250,270
|
|
20231010,115600,14589099900,31300,31250,31300,31250,233
|
|
20231010,115500,14581813300,31250,31250,31300,31200,2080
|
|
20231010,115400,14516820650,31250,31250,31300,31200,2588
|
|
20231010,115300,14435949200,31250,31250,31250,31200,1902
|
|
20231010,115200,14376522500,31200,31200,31250,31200,529
|
|
20231010,115100,14360006900,31250,31250,31250,31200,1520
|
|
20231010,115000,14312529750,31200,31200,31250,31200,2678
|
|
20231010,114900,14228923100,31200,31250,31250,31200,439
|
|
20231010,114800,14215220450,31200,31250,31250,31200,2831
|
|
20231010,114700,14126760100,31250,31250,31300,31250,1006
|
|
20231010,114600,14095312500,31250,31250,31300,31250,385
|
|
20231010,114500,14083270500,31250,31300,31300,31250,969
|
|
20231010,114400,14052976800,31300,31250,31300,31250,614
|
|
20231010,114300,14033776350,31250,31250,31300,31250,300
|
|
20231010,114200,14024401250,31250,31300,31300,31250,841
|
|
20231010,114100,13998108400,31250,31300,31300,31250,298
|
|
20231010,114000,13988793950,31250,31250,31300,31250,996
|
|
20231010,113900,13957664600,31250,31250,31300,31250,738
|
|
20231010,113800,13934597850,31300,31300,31300,31250,490
|
|
20231010,113700,13919264750,31250,31300,31300,31250,414
|
|
20231010,113600,13906318850,31300,31300,31300,31250,807
|
|
20231010,113500,13881091700,31300,31250,31300,31250,1354
|
|
20231010,113400,13838776550,31250,31300,31300,31250,2447
|
|
20231010,113300,13762284950,31300,31300,31350,31300,1926
|
|
20231010,113200,13702001100,31350,31300,31350,31300,1478
|
|
20231010,113100,13655737900,31350,31350,31350,31300,868
|
|
20231010,113000,13628544500,31350,31350,31350,31300,1005
|
|
20231010,112900,13597078900,31300,31350,31350,31300,1062
|
|
20231010,112800,13563818850,31300,31400,31400,31300,1109
|
|
20231010,112700,13529054900,31350,31400,31400,31350,2131
|
|
20231010,112600,13462202150,31400,31350,31450,31350,849
|
|
20231010,112500,13435544100,31350,31350,31350,31300,5546
|
|
20231010,112400,13261787400,31400,31450,31500,31350,3786
|
|
20231010,112300,13142837600,31450,31500,31550,31450,4141
|
|
20231010,112200,13012411650,31500,31500,31550,31500,1128
|
|
20231010,112100,12976872900,31550,31550,31550,31500,480
|
|
20231010,112000,12961733850,31500,31500,31550,31500,933
|
|
20231010,111900,12932335350,31500,31550,31550,31500,2902
|
|
20231010,111800,12840815700,31550,31600,31600,31550,496
|
|
20231010,111700,12825154100,31600,31600,31600,31550,639
|
|
20231010,111600,12804970600,31550,31600,31600,31550,1110
|
|
20231010,111500,12769909000,31600,31600,31600,31600,1144
|
|
20231010,111400,12733758600,31650,31600,31650,31600,278
|
|
20231010,111300,12724967550,31600,31650,31650,31600,734
|
|
20231010,111200,12701766150,31650,31650,31650,31600,403
|
|
20231010,111100,12689023800,31600,31600,31650,31600,684
|
|
20231010,111000,12667400200,31650,31650,31650,31600,356
|
|
20231010,110900,12656135000,31650,31650,31650,31600,363
|
|
20231010,110800,12644647700,31600,31650,31650,31600,995
|
|
20231010,110700,12613165950,31600,31650,31650,31600,1901
|
|
20231010,110600,12553004250,31700,31650,31700,31650,184
|
|
20231010,110500,12547174350,31650,31600,31700,31600,109
|
|
20231010,110400,12543724800,31600,31650,31650,31600,1414
|
|
20231010,110300,12498983400,31650,31600,31700,31600,333
|
|
20231010,110200,12488445800,31700,31650,31700,31600,972
|
|
20231010,110100,12457685450,31600,31600,31650,31550,1761
|
|
20231010,110000,12402023750,31600,31550,31600,31500,3718
|
|
20231010,105900,12284721500,31550,31550,31550,31500,873
|
|
20231010,105800,12257202450,31550,31550,31550,31500,2023
|
|
20231010,105700,12193455900,31500,31650,31700,31500,11870
|
|
20231010,105600,11818481750,31700,31750,31800,31650,7960
|
|
20231010,105500,11566129500,31800,31800,31800,31750,1303
|
|
20231010,105400,11524753750,31750,31750,31800,31750,1292
|
|
20231010,105300,11483727450,31750,31800,31800,31750,383
|
|
20231010,105200,11471556350,31750,31750,31800,31750,1733
|
|
20231010,105100,11416507400,31800,31750,31800,31750,3361
|
|
20231010,105000,11309652450,31800,31750,31800,31750,328
|
|
20231010,104900,11299234450,31750,31800,31800,31750,586
|
|
20231010,104800,11280624450,31800,31800,31800,31750,96
|
|
20231010,104700,11277574750,31750,31850,31850,31750,6561
|
|
20231010,104600,11068801500,31850,31900,31900,31850,723
|
|
20231010,104500,11045768650,31850,31850,31900,31850,711
|
|
20231010,104400,11023097550,31900,31900,31900,31850,533
|
|
20231010,104300,11006110050,31850,31900,31900,31850,197
|
|
20231010,104200,10999833300,31850,31900,31900,31850,703
|
|
20231010,104100,10977411400,31850,31900,31900,31850,743
|
|
20231010,104000,10953724550,31950,31900,31950,31900,1119
|
|
20231010,103900,10918016200,31950,31950,31950,31900,702
|
|
20231010,103800,10895590350,31950,31900,31950,31850,2286
|
|
20231010,103700,10822651400,31850,31850,31900,31850,3883
|
|
20231010,103600,10698814750,31850,31850,31900,31850,589
|
|
20231010,103500,10680044100,31850,31850,31900,31850,230
|
|
20231010,103400,10672711700,31850,31850,31900,31850,1744
|
|
20231010,103300,10617117200,31850,31900,31900,31850,496
|
|
20231010,103200,10601316600,31900,31900,31950,31850,1019
|
|
20231010,103100,10568811100,31900,31900,31950,31900,1165
|
|
20231010,103000,10531645150,31900,31850,31950,31850,2834
|
|
20231010,102900,10441219800,31900,31900,31900,31850,434
|
|
20231010,102800,10427388050,31850,31850,31900,31850,430
|
|
20231010,102700,10413688500,31850,31850,31900,31850,716
|
|
20231010,102600,10390863350,31850,31900,31900,31850,904
|
|
20231010,102500,10362033500,31850,31900,31900,31850,713
|
|
20231010,102400,10339318500,31900,31850,31900,31850,147
|
|
20231010,102300,10334633150,31900,31850,31900,31850,620
|
|
20231010,102200,10314877800,31850,31850,31900,31850,1532
|
|
20231010,102100,10266064050,31900,31800,31900,31800,3625
|
|
20231010,102000,10150654400,31800,31750,31800,31750,788
|
|
20231010,101900,10125604050,31750,31750,31800,31750,773
|
|
20231010,101800,10101034800,31750,31800,31800,31750,1713
|
|
20231010,101700,10046597050,31800,31800,31800,31750,654
|
|
20231010,101600,10025814800,31800,31650,31800,31650,7179
|
|
20231010,101500,9798038100,31650,31600,31650,31600,2624
|
|
20231010,101400,9715026250,31600,31650,31650,31600,1041
|
|
20231010,101300,9682101850,31650,31650,31650,31600,1268
|
|
20231010,101200,9642001950,31600,31600,31650,31600,1575
|
|
20231010,101100,9592201300,31600,31650,31700,31600,2968
|
|
20231010,101000,9498294450,31650,31700,31750,31650,6666
|
|
20231010,100900,9287046850,31700,31700,31750,31700,532
|
|
20231010,100800,9270177050,31700,31750,31750,31700,826
|
|
20231010,100700,9243967550,31750,31750,31750,31700,462
|
|
20231010,100600,9229301100,31750,31700,31750,31700,509
|
|
20231010,100500,9213164400,31700,31750,31750,31700,857
|
|
20231010,100400,9185968550,31700,31700,31700,31650,4614
|
|
20231010,100300,9039743450,31700,31700,31700,31650,1762
|
|
20231010,100200,8983900100,31650,31650,31700,31650,861
|
|
20231010,100100,8956646200,31650,31700,31700,31650,1752
|
|
20231010,100000,8901186250,31650,31650,31700,31650,1245
|
|
20231010,095900,8861779400,31700,31700,31750,31650,3006
|
|
20231010,095800,8766489700,31700,31750,31750,31700,2570
|
|
20231010,095700,8685008050,31700,31700,31750,31700,357
|
|
20231010,095600,8673678800,31750,31700,31750,31700,2772
|
|
20231010,095500,8585771900,31750,31800,31800,31700,8606
|
|
20231010,095400,8312627200,31800,31750,31800,31750,509
|
|
20231010,095300,8296459050,31750,31800,31800,31750,1610
|
|
20231010,095200,8245327000,31800,31800,31800,31750,4484
|
|
20231010,095100,8102797650,31800,31800,31800,31750,945
|
|
20231010,095000,8072764950,31800,31750,31800,31750,1193
|
|
20231010,094900,8034831900,31750,31800,31800,31750,684
|
|
20231010,094800,8013104950,31800,31800,31850,31750,2779
|
|
20231010,094700,7924741050,31800,31800,31800,31750,2926
|
|
20231010,094600,7831698800,31800,31800,31800,31750,1805
|
|
20231010,094500,7774358800,31800,31850,31900,31750,6196
|
|
20231010,094400,7577262950,31850,31850,31900,31850,1198
|
|
20231010,094300,7539079850,31900,31900,31950,31850,2066
|
|
20231010,094200,7473131950,31900,31900,31950,31850,2671
|
|
20231010,094100,7387979900,31900,32000,32000,31800,11191
|
|
20231010,094000,7031049700,31950,31950,32000,31950,852
|
|
20231010,093900,7003815000,31950,31950,32000,31950,631
|
|
20231010,093800,6983648200,31950,31950,32000,31950,966
|
|
20231010,093700,6952768450,32000,32000,32000,31950,1321
|
|
20231010,093600,6910555150,32000,31950,32000,31900,2707
|
|
20231010,093500,6824047900,31950,32000,32000,31900,2485
|
|
20231010,093400,6744639150,31950,32000,32000,31950,300
|
|
20231010,093300,6735048700,31950,32000,32000,31950,322
|
|
20231010,093200,6724746300,31950,31950,32000,31900,486
|
|
20231010,093100,6709213500,31950,31950,32000,31900,1328
|
|
20231010,093000,6666787000,31900,31900,31950,31900,1054
|
|
20231010,092900,6633123550,31950,31850,32100,31800,2215
|
|
20231010,092800,6562484050,31800,31900,31900,31800,3432
|
|
20231010,092700,6453129500,31900,31950,31950,31850,1829
|
|
20231010,092600,6394817300,31900,32000,32000,31900,12114
|
|
20231010,092500,6007802650,32000,32100,32100,32000,7054
|
|
20231010,092400,5781567050,32150,32150,32150,32100,1606
|
|
20231010,092300,5729936200,32100,32150,32150,32050,10739
|
|
20231010,092200,5385084450,32150,32150,32200,32150,934
|
|
20231010,092100,5355019400,32150,32150,32200,32100,1635
|
|
20231010,092000,5302454450,32100,32150,32200,32100,4345
|
|
20231010,091900,5162738750,32150,32150,32250,32150,3626
|
|
20231010,091800,5046009250,32150,32100,32200,32100,3820
|
|
20231010,091700,4923281850,32050,32000,32050,31950,5519
|
|
20231010,091600,4746572350,32000,32000,32050,31950,2176
|
|
20231010,091500,4676944100,32000,31950,32000,31900,3955
|
|
20231010,091400,4550511950,31950,31900,31950,31900,1241
|
|
20231010,091300,4510906250,31900,31950,31950,31900,2872
|
|
20231010,091200,4419245500,31850,31800,32000,31750,2019
|
|
20231010,091100,4354847450,31800,31900,32000,31750,13492
|
|
20231010,091000,3925076400,31900,31950,31950,31900,5483
|
|
20231010,090900,3749963900,31950,32050,32050,31950,5776
|
|
20231010,090800,3564921000,32050,32050,32100,31900,5856
|
|
20231010,090700,3377453750,31950,31900,32100,31850,9074
|
|
20231010,090600,3087901850,31900,31850,31900,31700,10818
|
|
20231010,090500,2743725200,31850,32250,32300,31800,18145
|
|
20231010,090400,2162368250,32250,32300,32400,32200,14022
|
|
20231010,090300,1709180500,32300,32350,32450,32250,16205
|
|
20231010,090200,1184514250,32350,32050,32400,32000,14052
|
|
20231010,090100,732313750,32050,32050,32100,31950,5485
|
|
20231010,090000,556604150,32050,32000,32150,31900,17038
|