723 lines
39 KiB
CSV
723 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,210000,29016979850,32850,32850,32850,32850,48206
|
|
20231012,205900,29016979850,32850,32850,32850,32850,0
|
|
20231012,205800,29016979850,32850,32850,32850,32850,0
|
|
20231012,205700,29016979850,32850,32850,32850,32850,0
|
|
20231012,205600,29016979850,32850,32850,32850,32850,0
|
|
20231012,205500,29016979850,32850,32850,32850,32850,0
|
|
20231012,205400,29016979850,32850,32850,32850,32850,0
|
|
20231012,205300,29016979850,32850,32850,32850,32850,0
|
|
20231012,205200,29016979850,32850,32850,32850,32850,0
|
|
20231012,205100,29016979850,32850,32850,32850,32850,0
|
|
20231012,205000,29016979850,32850,32850,32850,32850,0
|
|
20231012,204900,29016979850,32850,32850,32850,32850,0
|
|
20231012,204800,29016979850,32850,32850,32850,32850,0
|
|
20231012,204700,29016979850,32850,32850,32850,32850,0
|
|
20231012,204600,29016979850,32850,32850,32850,32850,0
|
|
20231012,204500,29016979850,32850,32850,32850,32850,0
|
|
20231012,204400,29016979850,32850,32850,32850,32850,0
|
|
20231012,204300,29016979850,32850,32850,32850,32850,0
|
|
20231012,204200,29016979850,32850,32850,32850,32850,0
|
|
20231012,204100,29016979850,32850,32850,32850,32850,0
|
|
20231012,204000,29016979850,32850,32850,32850,32850,0
|
|
20231012,203900,29016979850,32850,32850,32850,32850,0
|
|
20231012,203800,29016979850,32850,32850,32850,32850,0
|
|
20231012,203700,29016979850,32850,32850,32850,32850,0
|
|
20231012,203600,29016979850,32850,32850,32850,32850,0
|
|
20231012,203500,29016979850,32850,32850,32850,32850,0
|
|
20231012,203400,29016979850,32850,32850,32850,32850,0
|
|
20231012,203300,29016979850,32850,32850,32850,32850,0
|
|
20231012,203200,29016979850,32850,32850,32850,32850,0
|
|
20231012,203100,29016979850,32850,32850,32850,32850,0
|
|
20231012,203000,29016979850,32850,32850,32850,32850,48206
|
|
20231012,202900,29016979850,32850,32850,32850,32850,0
|
|
20231012,202800,29016979850,32850,32850,32850,32850,0
|
|
20231012,202700,29016979850,32850,32850,32850,32850,0
|
|
20231012,202600,29016979850,32850,32850,32850,32850,0
|
|
20231012,202500,29016979850,32850,32850,32850,32850,0
|
|
20231012,202400,29016979850,32850,32850,32850,32850,0
|
|
20231012,202300,29016979850,32850,32850,32850,32850,0
|
|
20231012,202200,29016979850,32850,32850,32850,32850,0
|
|
20231012,202100,29016979850,32850,32850,32850,32850,0
|
|
20231012,202000,29016979850,32850,32850,32850,32850,0
|
|
20231012,201900,29016979850,32850,32850,32850,32850,0
|
|
20231012,201800,29016979850,32850,32850,32850,32850,0
|
|
20231012,201700,29016979850,32850,32850,32850,32850,0
|
|
20231012,201600,29016979850,32850,32850,32850,32850,0
|
|
20231012,201500,29016979850,32850,32850,32850,32850,0
|
|
20231012,201400,29016979850,32850,32850,32850,32850,0
|
|
20231012,201300,29016979850,32850,32850,32850,32850,0
|
|
20231012,201200,29016979850,32850,32850,32850,32850,0
|
|
20231012,201100,29016979850,32850,32850,32850,32850,0
|
|
20231012,201000,29016979850,32850,32850,32850,32850,0
|
|
20231012,200900,29016979850,32850,32850,32850,32850,0
|
|
20231012,200800,29016979850,32850,32850,32850,32850,0
|
|
20231012,200700,29016979850,32850,32850,32850,32850,0
|
|
20231012,200600,29016979850,32850,32850,32850,32850,0
|
|
20231012,200500,29016979850,32850,32850,32850,32850,0
|
|
20231012,200400,29016979850,32850,32850,32850,32850,0
|
|
20231012,200300,29016979850,32850,32850,32850,32850,0
|
|
20231012,200200,29016979850,32850,32850,32850,32850,0
|
|
20231012,200100,29016979850,32850,32850,32850,32850,0
|
|
20231012,200000,29016979850,32850,32850,32850,32850,48206
|
|
20231012,195900,29016979850,32850,32850,32850,32850,0
|
|
20231012,195800,29016979850,32850,32850,32850,32850,0
|
|
20231012,195700,29016979850,32850,32850,32850,32850,0
|
|
20231012,195600,29016979850,32850,32850,32850,32850,0
|
|
20231012,195500,29016979850,32850,32850,32850,32850,0
|
|
20231012,195400,29016979850,32850,32850,32850,32850,0
|
|
20231012,195300,29016979850,32850,32850,32850,32850,0
|
|
20231012,195200,29016979850,32850,32850,32850,32850,0
|
|
20231012,195100,29016979850,32850,32850,32850,32850,0
|
|
20231012,195000,29016979850,32850,32850,32850,32850,0
|
|
20231012,194900,29016979850,32850,32850,32850,32850,0
|
|
20231012,194800,29016979850,32850,32850,32850,32850,0
|
|
20231012,194700,29016979850,32850,32850,32850,32850,0
|
|
20231012,194600,29016979850,32850,32850,32850,32850,0
|
|
20231012,194500,29016979850,32850,32850,32850,32850,0
|
|
20231012,194400,29016979850,32850,32850,32850,32850,0
|
|
20231012,194300,29016979850,32850,32850,32850,32850,0
|
|
20231012,194200,29016979850,32850,32850,32850,32850,0
|
|
20231012,194100,29016979850,32850,32850,32850,32850,0
|
|
20231012,194000,29016979850,32850,32850,32850,32850,0
|
|
20231012,193900,29016979850,32850,32850,32850,32850,0
|
|
20231012,193800,29016979850,32850,32850,32850,32850,0
|
|
20231012,193700,29016979850,32850,32850,32850,32850,0
|
|
20231012,193600,29016979850,32850,32850,32850,32850,0
|
|
20231012,193500,29016979850,32850,32850,32850,32850,0
|
|
20231012,193400,29016979850,32850,32850,32850,32850,0
|
|
20231012,193300,29016979850,32850,32850,32850,32850,0
|
|
20231012,193200,29016979850,32850,32850,32850,32850,0
|
|
20231012,193100,29016979850,32850,32850,32850,32850,0
|
|
20231012,193000,29016979850,32850,32850,32850,32850,48206
|
|
20231012,192900,29016979850,32850,32850,32850,32850,0
|
|
20231012,192800,29016979850,32850,32850,32850,32850,0
|
|
20231012,192700,29016979850,32850,32850,32850,32850,0
|
|
20231012,192600,29016979850,32850,32850,32850,32850,0
|
|
20231012,192500,29016979850,32850,32850,32850,32850,0
|
|
20231012,192400,29016979850,32850,32850,32850,32850,0
|
|
20231012,192300,29016979850,32850,32850,32850,32850,0
|
|
20231012,192200,29016979850,32850,32850,32850,32850,0
|
|
20231012,192100,29016979850,32850,32850,32850,32850,0
|
|
20231012,192000,29016979850,32850,32850,32850,32850,0
|
|
20231012,191900,29016979850,32850,32850,32850,32850,0
|
|
20231012,191800,29016979850,32850,32850,32850,32850,0
|
|
20231012,191700,29016979850,32850,32850,32850,32850,0
|
|
20231012,191600,29016979850,32850,32850,32850,32850,0
|
|
20231012,191500,29016979850,32850,32850,32850,32850,0
|
|
20231012,191400,29016979850,32850,32850,32850,32850,0
|
|
20231012,191300,29016979850,32850,32850,32850,32850,0
|
|
20231012,191200,29016979850,32850,32850,32850,32850,0
|
|
20231012,191100,29016979850,32850,32850,32850,32850,0
|
|
20231012,191000,29016979850,32850,32850,32850,32850,0
|
|
20231012,190900,29016979850,32850,32850,32850,32850,0
|
|
20231012,190800,29016979850,32850,32850,32850,32850,0
|
|
20231012,190700,29016979850,32850,32850,32850,32850,0
|
|
20231012,190600,29016979850,32850,32850,32850,32850,0
|
|
20231012,190500,29016979850,32850,32850,32850,32850,0
|
|
20231012,190400,29016979850,32850,32850,32850,32850,0
|
|
20231012,190300,29016979850,32850,32850,32850,32850,0
|
|
20231012,190200,29016979850,32850,32850,32850,32850,0
|
|
20231012,190100,29016979850,32850,32850,32850,32850,0
|
|
20231012,190000,29016979850,32850,32850,32850,32850,48206
|
|
20231012,185900,29016979850,32850,32850,32850,32850,0
|
|
20231012,185800,29016979850,32850,32850,32850,32850,0
|
|
20231012,185700,29016979850,32850,32850,32850,32850,0
|
|
20231012,185600,29016979850,32850,32850,32850,32850,0
|
|
20231012,185500,29016979850,32850,32850,32850,32850,0
|
|
20231012,185400,29016979850,32850,32850,32850,32850,0
|
|
20231012,185300,29016979850,32850,32850,32850,32850,0
|
|
20231012,185200,29016979850,32850,32850,32850,32850,0
|
|
20231012,185100,29016979850,32850,32850,32850,32850,0
|
|
20231012,185000,29016979850,32850,32850,32850,32850,0
|
|
20231012,184900,29016979850,32850,32850,32850,32850,0
|
|
20231012,184800,29016979850,32850,32850,32850,32850,0
|
|
20231012,184700,29016979850,32850,32850,32850,32850,0
|
|
20231012,184600,29016979850,32850,32850,32850,32850,0
|
|
20231012,184500,29016979850,32850,32850,32850,32850,0
|
|
20231012,184400,29016979850,32850,32850,32850,32850,0
|
|
20231012,184300,29016979850,32850,32850,32850,32850,0
|
|
20231012,184200,29016979850,32850,32850,32850,32850,0
|
|
20231012,184100,29016979850,32850,32850,32850,32850,0
|
|
20231012,184000,29016979850,32850,32850,32850,32850,0
|
|
20231012,183900,29016979850,32850,32850,32850,32850,0
|
|
20231012,183800,29016979850,32850,32850,32850,32850,0
|
|
20231012,183700,29016979850,32850,32850,32850,32850,0
|
|
20231012,183600,29016979850,32850,32850,32850,32850,0
|
|
20231012,183500,29016979850,32850,32850,32850,32850,0
|
|
20231012,183400,29016979850,32850,32850,32850,32850,0
|
|
20231012,183300,29016979850,32850,32850,32850,32850,0
|
|
20231012,183200,29016979850,32850,32850,32850,32850,0
|
|
20231012,183100,29016979850,32850,32850,32850,32850,0
|
|
20231012,183000,29016979850,32850,32850,32850,32850,48206
|
|
20231012,182900,29016979850,32850,32850,32850,32850,0
|
|
20231012,182800,29016979850,32850,32850,32850,32850,0
|
|
20231012,182700,29016979850,32850,32850,32850,32850,0
|
|
20231012,182600,29016979850,32850,32850,32850,32850,0
|
|
20231012,182500,29016979850,32850,32850,32850,32850,0
|
|
20231012,182400,29016979850,32850,32850,32850,32850,0
|
|
20231012,182300,29016979850,32850,32850,32850,32850,0
|
|
20231012,182200,29016979850,32850,32850,32850,32850,0
|
|
20231012,182100,29016979850,32850,32850,32850,32850,0
|
|
20231012,182000,29016979850,32850,32850,32850,32850,0
|
|
20231012,181900,29016979850,32850,32850,32850,32850,0
|
|
20231012,181800,29016979850,32850,32850,32850,32850,0
|
|
20231012,181700,29016979850,32850,32850,32850,32850,0
|
|
20231012,181600,29016979850,32850,32850,32850,32850,0
|
|
20231012,181500,29016979850,32850,32850,32850,32850,0
|
|
20231012,181400,29016979850,32850,32850,32850,32850,0
|
|
20231012,181300,29016979850,32850,32850,32850,32850,0
|
|
20231012,181200,29016979850,32850,32850,32850,32850,0
|
|
20231012,181100,29016979850,32850,32850,32850,32850,0
|
|
20231012,181000,29016979850,32850,32850,32850,32850,0
|
|
20231012,180900,29016979850,32850,32850,32850,32850,0
|
|
20231012,180800,29016979850,32850,32850,32850,32850,0
|
|
20231012,180700,29016979850,32850,32850,32850,32850,0
|
|
20231012,180600,29016979850,32850,32850,32850,32850,0
|
|
20231012,180500,29016979850,32850,32850,32850,32850,0
|
|
20231012,180400,29016979850,32850,32850,32850,32850,0
|
|
20231012,180300,29016979850,32850,32850,32850,32850,0
|
|
20231012,180200,29016979850,32850,32850,32850,32850,0
|
|
20231012,180100,29016979850,32850,32850,32850,32850,0
|
|
20231012,180000,29016979850,32850,32850,32850,32850,48206
|
|
20231012,175900,29016979850,32850,32850,32850,32850,0
|
|
20231012,175800,29016979850,32850,32850,32850,32850,0
|
|
20231012,175700,29016979850,32850,32850,32850,32850,0
|
|
20231012,175600,29016979850,32850,32850,32850,32850,0
|
|
20231012,175500,29016979850,32850,32850,32850,32850,0
|
|
20231012,175400,29016979850,32850,32850,32850,32850,0
|
|
20231012,175300,29016979850,32850,32850,32850,32850,0
|
|
20231012,175200,29016979850,32850,32850,32850,32850,0
|
|
20231012,175100,29016979850,32850,32850,32850,32850,0
|
|
20231012,175000,29016979850,32850,32850,32850,32850,0
|
|
20231012,174900,29016979850,32850,32850,32850,32850,0
|
|
20231012,174800,29016979850,32850,32850,32850,32850,0
|
|
20231012,174700,29016979850,32850,32850,32850,32850,0
|
|
20231012,174600,29016979850,32850,32850,32850,32850,0
|
|
20231012,174500,29016979850,32850,32850,32850,32850,0
|
|
20231012,174400,29016979850,32850,32850,32850,32850,0
|
|
20231012,174300,29016979850,32850,32850,32850,32850,0
|
|
20231012,174200,29016979850,32850,32850,32850,32850,0
|
|
20231012,174100,29016979850,32850,32850,32850,32850,0
|
|
20231012,174000,29016979850,32850,32850,32850,32850,0
|
|
20231012,173900,29016979850,32850,32850,32850,32850,0
|
|
20231012,173800,29016979850,32850,32850,32850,32850,0
|
|
20231012,173700,29016979850,32850,32850,32850,32850,0
|
|
20231012,173600,29016979850,32850,32850,32850,32850,0
|
|
20231012,173500,29016979850,32850,32850,32850,32850,0
|
|
20231012,173400,29016979850,32850,32850,32850,32850,0
|
|
20231012,173300,29016979850,32850,32850,32850,32850,0
|
|
20231012,173200,29016979850,32850,32850,32850,32850,0
|
|
20231012,173100,29016979850,32850,32850,32850,32850,0
|
|
20231012,173000,29016979850,32850,32850,32850,32850,48206
|
|
20231012,172900,29016979850,32850,32850,32850,32850,0
|
|
20231012,172800,29016979850,32850,32850,32850,32850,0
|
|
20231012,172700,29016979850,32850,32850,32850,32850,0
|
|
20231012,172600,29016979850,32850,32850,32850,32850,0
|
|
20231012,172500,29016979850,32850,32850,32850,32850,0
|
|
20231012,172400,29016979850,32850,32850,32850,32850,0
|
|
20231012,172300,29016979850,32850,32850,32850,32850,0
|
|
20231012,172200,29016979850,32850,32850,32850,32850,0
|
|
20231012,172100,29016979850,32850,32850,32850,32850,0
|
|
20231012,172000,29016979850,32850,32850,32850,32850,0
|
|
20231012,171900,29016979850,32850,32850,32850,32850,0
|
|
20231012,171800,29016979850,32850,32850,32850,32850,0
|
|
20231012,171700,29016979850,32850,32850,32850,32850,0
|
|
20231012,171600,29016979850,32850,32850,32850,32850,0
|
|
20231012,171500,29016979850,32850,32850,32850,32850,0
|
|
20231012,171400,29016979850,32850,32850,32850,32850,0
|
|
20231012,171300,29016979850,32850,32850,32850,32850,0
|
|
20231012,171200,29016979850,32850,32850,32850,32850,0
|
|
20231012,171100,29016979850,32850,32850,32850,32850,0
|
|
20231012,171000,29016979850,32850,32850,32850,32850,0
|
|
20231012,170900,29016979850,32850,32850,32850,32850,0
|
|
20231012,170800,29016979850,32850,32850,32850,32850,0
|
|
20231012,170700,29016979850,32850,32850,32850,32850,0
|
|
20231012,170600,29016979850,32850,32850,32850,32850,0
|
|
20231012,170500,29016979850,32850,32850,32850,32850,0
|
|
20231012,170400,29016979850,32850,32850,32850,32850,0
|
|
20231012,170300,29016979850,32850,32850,32850,32850,0
|
|
20231012,170200,29016979850,32850,32850,32850,32850,0
|
|
20231012,170100,29016979850,32850,32850,32850,32850,0
|
|
20231012,170000,29016979850,32850,32850,32850,32850,48206
|
|
20231012,165900,29016979850,32850,32850,32850,32850,0
|
|
20231012,165800,29016979850,32850,32850,32850,32850,0
|
|
20231012,165700,29016979850,32850,32850,32850,32850,0
|
|
20231012,165600,29016979850,32850,32850,32850,32850,0
|
|
20231012,165500,29016979850,32850,32850,32850,32850,0
|
|
20231012,165400,29016979850,32850,32850,32850,32850,0
|
|
20231012,165300,29016979850,32850,32850,32850,32850,0
|
|
20231012,165200,29016979850,32850,32850,32850,32850,0
|
|
20231012,165100,29016979850,32850,32850,32850,32850,0
|
|
20231012,165000,29016979850,32850,32850,32850,32850,0
|
|
20231012,164900,29016979850,32850,32850,32850,32850,0
|
|
20231012,164800,29016979850,32850,32850,32850,32850,0
|
|
20231012,164700,29016979850,32850,32850,32850,32850,0
|
|
20231012,164600,29016979850,32850,32850,32850,32850,0
|
|
20231012,164500,29016979850,32850,32850,32850,32850,0
|
|
20231012,164400,29016979850,32850,32850,32850,32850,0
|
|
20231012,164300,29016979850,32850,32850,32850,32850,0
|
|
20231012,164200,29016979850,32850,32850,32850,32850,0
|
|
20231012,164100,29016979850,32850,32850,32850,32850,0
|
|
20231012,164000,29016979850,32850,32850,32850,32850,0
|
|
20231012,163900,29016979850,32850,32850,32850,32850,0
|
|
20231012,163800,29016979850,32850,32850,32850,32850,0
|
|
20231012,163700,29016979850,32850,32850,32850,32850,0
|
|
20231012,163600,29016979850,32850,32850,32850,32850,0
|
|
20231012,163500,29016979850,32850,32850,32850,32850,0
|
|
20231012,163400,29016979850,32850,32850,32850,32850,0
|
|
20231012,163300,29016979850,32850,32850,32850,32850,0
|
|
20231012,163200,29016979850,32850,32850,32850,32850,0
|
|
20231012,163100,29016979850,32850,32850,32850,32850,0
|
|
20231012,163000,29016979850,32850,32850,32850,32850,48206
|
|
20231012,162900,29016979850,32850,32850,32850,32850,0
|
|
20231012,162800,29016979850,32850,32850,32850,32850,0
|
|
20231012,162700,29016979850,32850,32850,32850,32850,0
|
|
20231012,162600,29016979850,32850,32850,32850,32850,0
|
|
20231012,162500,29016979850,32850,32850,32850,32850,0
|
|
20231012,162400,29016979850,32850,32850,32850,32850,0
|
|
20231012,162300,29016979850,32850,32850,32850,32850,0
|
|
20231012,162200,29016979850,32850,32850,32850,32850,0
|
|
20231012,162100,29016979850,32850,32850,32850,32850,0
|
|
20231012,162000,29016979850,32850,32850,32850,32850,0
|
|
20231012,161900,29016979850,32850,32850,32850,32850,0
|
|
20231012,161800,29016979850,32850,32850,32850,32850,0
|
|
20231012,161700,29016979850,32850,32850,32850,32850,0
|
|
20231012,161600,29016979850,32850,32850,32850,32850,0
|
|
20231012,161500,29016979850,32850,32850,32850,32850,0
|
|
20231012,161400,29016979850,32850,32850,32850,32850,0
|
|
20231012,161300,29016979850,32850,32850,32850,32850,0
|
|
20231012,161200,29016979850,32850,32850,32850,32850,0
|
|
20231012,161100,29016979850,32850,32850,32850,32850,0
|
|
20231012,161000,29016979850,32850,32850,32850,32850,0
|
|
20231012,160900,29016979850,32850,32850,32850,32850,0
|
|
20231012,160800,29016979850,32850,32850,32850,32850,0
|
|
20231012,160700,29016979850,32850,32850,32850,32850,0
|
|
20231012,160600,29016979850,32850,32850,32850,32850,0
|
|
20231012,160500,29016979850,32850,32850,32850,32850,0
|
|
20231012,160400,29016979850,32850,32850,32850,32850,0
|
|
20231012,160300,29016979850,32850,32850,32850,32850,0
|
|
20231012,160200,29016979850,32850,32850,32850,32850,0
|
|
20231012,160100,29016979850,32850,32850,32850,32850,0
|
|
20231012,160000,29016979850,32850,32850,32850,32850,48206
|
|
20231012,155900,29016979850,32850,32850,32850,32850,0
|
|
20231012,155800,29016979850,32850,32850,32850,32850,0
|
|
20231012,155700,29016979850,32850,32850,32850,32850,0
|
|
20231012,155600,29016979850,32850,32850,32850,32850,0
|
|
20231012,155500,29016979850,32850,32850,32850,32850,0
|
|
20231012,155400,29016979850,32850,32850,32850,32850,0
|
|
20231012,155300,29016979850,32850,32850,32850,32850,0
|
|
20231012,155200,29016979850,32850,32850,32850,32850,0
|
|
20231012,155100,29016979850,32850,32850,32850,32850,0
|
|
20231012,155000,29016979850,32850,32850,32850,32850,0
|
|
20231012,154900,29016979850,32850,32850,32850,32850,0
|
|
20231012,154800,29016979850,32850,32850,32850,32850,0
|
|
20231012,154700,29016979850,32850,32850,32850,32850,0
|
|
20231012,154600,29016979850,32850,32850,32850,32850,0
|
|
20231012,154500,29016979850,32850,32850,32850,32850,0
|
|
20231012,154400,29016979850,32850,32850,32850,32850,0
|
|
20231012,154300,29016979850,32850,32850,32850,32850,0
|
|
20231012,154200,29016979850,32850,32850,32850,32850,0
|
|
20231012,154100,29016979850,32850,32850,32850,32850,0
|
|
20231012,154000,29016979850,32850,32850,32850,32850,0
|
|
20231012,153900,29016979850,32850,32850,32850,32850,0
|
|
20231012,153800,29016979850,32850,32850,32850,32850,0
|
|
20231012,153700,29016979850,32850,32850,32850,32850,0
|
|
20231012,153600,29016979850,32850,32850,32850,32850,0
|
|
20231012,153500,29016979850,32850,32850,32850,32850,0
|
|
20231012,153400,29016979850,32850,32850,32850,32850,0
|
|
20231012,153300,29016979850,32850,32850,32850,32850,0
|
|
20231012,153200,29016979850,32850,32850,32850,32850,0
|
|
20231012,153100,29016979850,32850,32850,32850,32850,0
|
|
20231012,153000,29016979850,32850,32850,32850,32850,96412
|
|
20231012,152900,27433412750,32800,32800,32800,32800,0
|
|
20231012,152800,27433412750,32800,32800,32800,32800,0
|
|
20231012,152700,27433412750,32800,32800,32800,32800,0
|
|
20231012,152600,27433412750,32800,32800,32800,32800,0
|
|
20231012,152500,27433412750,32800,32800,32800,32800,0
|
|
20231012,152400,27433412750,32800,32800,32800,32800,0
|
|
20231012,152300,27433412750,32800,32800,32800,32800,0
|
|
20231012,152200,27433412750,32800,32800,32800,32800,0
|
|
20231012,152100,27433412750,32800,32800,32800,32800,0
|
|
20231012,152000,27433412750,32800,32800,32800,32800,0
|
|
20231012,151900,27433412750,32800,32850,32850,32800,2998
|
|
20231012,151800,27335003350,32850,32800,32850,32800,3814
|
|
20231012,151700,27209764650,32800,32800,32850,32800,2597
|
|
20231012,151600,27124523700,32850,32800,32850,32800,1926
|
|
20231012,151500,27061295650,32800,32800,32850,32800,2461
|
|
20231012,151400,26980470100,32800,32800,32850,32800,1870
|
|
20231012,151300,26919085250,32850,32850,32850,32800,1740
|
|
20231012,151200,26861972050,32800,32800,32850,32800,4612
|
|
20231012,151100,26710540850,32850,32800,32850,32800,1357
|
|
20231012,151000,26665967850,32800,32800,32850,32750,3585
|
|
20231012,150900,26548315150,32800,32800,32850,32750,2042
|
|
20231012,150800,26481292700,32850,32800,32850,32750,8105
|
|
20231012,150700,26215195300,32800,32750,32850,32750,3117
|
|
20231012,150600,26112936750,32800,32800,32800,32750,3146
|
|
20231012,150500,26009758750,32800,32750,32800,32750,1967
|
|
20231012,150400,25945265700,32750,32750,32800,32700,3650
|
|
20231012,150300,25825701800,32700,32700,32750,32650,4459
|
|
20231012,150200,25679885500,32700,32700,32700,32650,1174
|
|
20231012,150100,25641499250,32650,32650,32700,32650,2026
|
|
20231012,150000,25575307350,32700,32700,32700,32650,1236
|
|
20231012,145900,25534900650,32700,32650,32700,32650,1839
|
|
20231012,145800,25474772150,32700,32700,32700,32650,2110
|
|
20231012,145700,25405798300,32700,32650,32700,32650,1222
|
|
20231012,145600,25365849950,32700,32650,32700,32650,1620
|
|
20231012,145500,25312896750,32700,32700,32700,32650,1722
|
|
20231012,145400,25256612850,32700,32700,32700,32650,1708
|
|
20231012,145300,25200782650,32700,32650,32700,32600,1835
|
|
20231012,145200,25140830700,32650,32700,32700,32650,1704
|
|
20231012,145100,25085180300,32650,32650,32700,32600,1842
|
|
20231012,145000,25025016650,32600,32600,32650,32600,1124
|
|
20231012,144900,24988331000,32650,32650,32650,32600,649
|
|
20231012,144800,24967143600,32650,32650,32650,32600,669
|
|
20231012,144700,24945305650,32650,32600,32650,32600,1104
|
|
20231012,144600,24909284750,32600,32750,32750,32600,4762
|
|
20231012,144500,24753650550,32750,32700,32750,32700,791
|
|
20231012,144400,24727752300,32700,32750,32750,32700,1249
|
|
20231012,144300,24686886350,32750,32700,32750,32650,1790
|
|
20231012,144200,24628344250,32650,32750,32750,32650,1028
|
|
20231012,144100,24594710450,32700,32650,32750,32650,2459
|
|
20231012,144000,24514289250,32700,32700,32700,32650,875
|
|
20231012,143900,24485687350,32650,32650,32700,32650,1548
|
|
20231012,143800,24435077900,32700,32650,32700,32650,800
|
|
20231012,143700,24408928350,32650,32650,32700,32650,2920
|
|
20231012,143600,24313573900,32650,32600,32650,32550,3853
|
|
20231012,143500,24187934400,32600,32550,32600,32550,326
|
|
20231012,143400,24177317400,32600,32600,32600,32550,680
|
|
20231012,143300,24155152200,32600,32600,32600,32550,302
|
|
20231012,143200,24145316950,32550,32500,32600,32500,3574
|
|
20231012,143100,24028985150,32500,32500,32550,32500,1046
|
|
20231012,143000,23994975700,32500,32500,32550,32500,2207
|
|
20231012,142900,23923245450,32500,32500,32550,32500,780
|
|
20231012,142800,23897878200,32500,32550,32550,32500,1125
|
|
20231012,142700,23861312050,32550,32550,32600,32500,2586
|
|
20231012,142600,23777140200,32550,32550,32600,32550,2047
|
|
20231012,142500,23710499350,32600,32650,32650,32550,1044
|
|
20231012,142400,23676482650,32650,32600,32650,32600,4307
|
|
20231012,142300,23536065700,32650,32600,32650,32600,1710
|
|
20231012,142200,23480292500,32600,32600,32650,32600,1644
|
|
20231012,142100,23426691000,32650,32650,32700,32600,2437
|
|
20231012,142000,23347178350,32650,32700,32700,32650,1150
|
|
20231012,141900,23309629450,32650,32650,32700,32650,838
|
|
20231012,141800,23282250650,32700,32650,32700,32650,503
|
|
20231012,141700,23265825600,32650,32650,32700,32650,1114
|
|
20231012,141600,23229452600,32650,32650,32700,32650,909
|
|
20231012,141500,23199751150,32650,32650,32700,32650,1399
|
|
20231012,141400,23154058250,32700,32600,32700,32600,1574
|
|
20231012,141300,23102657600,32600,32700,32700,32600,1798
|
|
20231012,141200,23043950400,32700,32750,32750,32700,4444
|
|
20231012,141100,22898597950,32750,32700,32750,32700,692
|
|
20231012,141000,22875950850,32750,32700,32750,32700,721
|
|
20231012,140900,22852364850,32700,32700,32750,32700,627
|
|
20231012,140800,22831841250,32750,32750,32750,32700,2113
|
|
20231012,140700,22762649750,32800,32700,32800,32700,1774
|
|
20231012,140600,22704555950,32750,32700,32750,32700,1656
|
|
20231012,140500,22650336850,32700,32700,32750,32700,891
|
|
20231012,140400,22621197050,32700,32700,32800,32700,627
|
|
20231012,140300,22600676150,32700,32850,32850,32700,8412
|
|
20231012,140200,22324901550,32800,32800,32850,32800,2059
|
|
20231012,140100,22257289900,32850,32850,32900,32800,4375
|
|
20231012,140000,22113564150,32900,32900,32900,32850,666
|
|
20231012,135900,22091665250,32850,32900,32900,32850,807
|
|
20231012,135800,22065130050,32900,32900,32900,32850,1133
|
|
20231012,135700,22027875350,32850,32850,32900,32800,5700
|
|
20231012,135600,21840642450,32800,32850,32850,32800,3018
|
|
20231012,135500,21741577000,32800,32850,32900,32800,3425
|
|
20231012,135400,21629027950,32850,32900,32900,32850,3467
|
|
20231012,135300,21515025400,32900,32850,32900,32800,6147
|
|
20231012,135200,21312952450,32850,32800,32850,32750,11987
|
|
20231012,135100,20919570050,32800,32750,32800,32750,2344
|
|
20231012,135000,20842733500,32800,32800,32800,32750,3533
|
|
20231012,134900,20726931550,32800,32700,32800,32650,25075
|
|
20231012,134800,19906502100,32700,32600,32700,32600,4901
|
|
20231012,134700,19746408200,32600,32600,32650,32600,509
|
|
20231012,134600,19729796500,32600,32650,32650,32600,691
|
|
20231012,134500,19707245750,32650,32600,32650,32600,2095
|
|
20231012,134400,19638849800,32600,32650,32650,32600,4891
|
|
20231012,134300,19479233900,32650,32650,32650,32600,1905
|
|
20231012,134200,19417102600,32600,32600,32650,32600,420
|
|
20231012,134100,19403392400,32650,32650,32700,32600,1105
|
|
20231012,134000,19367317450,32650,32650,32650,32600,2618
|
|
20231012,133900,19281850650,32600,32650,32700,32600,2587
|
|
20231012,133800,19197401200,32650,32700,32700,32650,2602
|
|
20231012,133700,19112384500,32650,32650,32700,32600,5954
|
|
20231012,133600,18917949400,32650,32600,32650,32600,780
|
|
20231012,133500,18892489050,32600,32600,32650,32600,2407
|
|
20231012,133400,18813920100,32600,32650,32650,32600,5256
|
|
20231012,133300,18642323900,32650,32550,32650,32550,12285
|
|
20231012,133200,18241726650,32550,32600,32600,32550,2440
|
|
20231012,133100,18162247650,32550,32550,32600,32550,1233
|
|
20231012,133000,18122067400,32600,32550,32600,32550,362
|
|
20231012,132900,18110274050,32600,32550,32600,32550,3983
|
|
20231012,132800,17980566700,32550,32600,32600,32550,1972
|
|
20231012,132700,17916341550,32550,32550,32600,32550,1777
|
|
20231012,132600,17858427800,32600,32550,32600,32550,1070
|
|
20231012,132500,17823554950,32600,32550,32600,32550,760
|
|
20231012,132400,17798783250,32550,32500,32600,32500,3530
|
|
20231012,132300,17683824050,32550,32550,32550,32500,6764
|
|
20231012,132200,17463664450,32500,32500,32550,32500,690
|
|
20231012,132100,17441214000,32550,32500,32550,32500,3995
|
|
20231012,132000,17311197700,32550,32500,32550,32450,4381
|
|
20231012,131900,17168811200,32450,32550,32550,32450,3853
|
|
20231012,131800,17043592900,32500,32550,32550,32500,472
|
|
20231012,131700,17028238800,32550,32550,32550,32500,595
|
|
20231012,131600,17008887050,32500,32550,32550,32500,2076
|
|
20231012,131500,16941399050,32550,32550,32550,32500,1609
|
|
20231012,131400,16889032350,32550,32450,32550,32450,10515
|
|
20231012,131300,16547253450,32450,32500,32500,32450,901
|
|
20231012,131200,16517992150,32500,32500,32500,32450,1272
|
|
20231012,131100,16476672950,32500,32450,32500,32450,1370
|
|
20231012,131000,16432181800,32450,32450,32500,32450,1593
|
|
20231012,130900,16380466500,32450,32450,32500,32450,2154
|
|
20231012,130800,16310534300,32450,32450,32500,32450,536
|
|
20231012,130700,16293117600,32450,32450,32500,32400,1770
|
|
20231012,130600,16235672350,32450,32400,32500,32400,6028
|
|
20231012,130500,16040058550,32400,32400,32450,32400,915
|
|
20231012,130400,16010377550,32450,32450,32450,32400,1138
|
|
20231012,130300,15973472550,32400,32350,32450,32350,928
|
|
20231012,130200,15943390100,32400,32400,32450,32350,3759
|
|
20231012,130100,15821563750,32400,32350,32450,32350,6011
|
|
20231012,130000,15626768300,32400,32350,32400,32350,656
|
|
20231012,125900,15605522200,32350,32400,32400,32350,517
|
|
20231012,125800,15588777750,32350,32400,32400,32350,585
|
|
20231012,125700,15569827700,32400,32300,32400,32300,6214
|
|
20231012,125600,15368747050,32300,32300,32350,32300,1390
|
|
20231012,125500,15323787750,32350,32300,32350,32300,409
|
|
20231012,125400,15310562350,32350,32300,32350,32250,4677
|
|
20231012,125300,15159470900,32250,32300,32300,32250,1093
|
|
20231012,125200,15124176250,32250,32250,32300,32250,1028
|
|
20231012,125100,15090983850,32300,32300,32300,32250,1285
|
|
20231012,125000,15049484900,32250,32250,32300,32250,3885
|
|
20231012,124900,14924004850,32250,32200,32300,32200,4166
|
|
20231012,124800,14789632300,32200,32200,32250,32200,673
|
|
20231012,124700,14767940100,32200,32200,32250,32150,2627
|
|
20231012,124600,14683337300,32250,32200,32250,32200,542
|
|
20231012,124500,14665866650,32200,32200,32250,32200,652
|
|
20231012,124400,14644851150,32200,32200,32250,32200,674
|
|
20231012,124300,14623133750,32200,32200,32250,32200,409
|
|
20231012,124200,14609954500,32200,32200,32250,32200,773
|
|
20231012,124100,14585046900,32200,32200,32250,32200,1466
|
|
20231012,124000,14537821100,32200,32200,32250,32200,1044
|
|
20231012,123900,14504177200,32200,32200,32250,32200,794
|
|
20231012,123800,14478581000,32200,32250,32250,32200,1705
|
|
20231012,123700,14423634650,32250,32200,32250,32200,763
|
|
20231012,123600,14399055750,32200,32200,32250,32150,2235
|
|
20231012,123500,14327076100,32200,32150,32200,32150,2364
|
|
20231012,123400,14250960100,32150,32150,32200,32150,1284
|
|
20231012,123300,14209648350,32200,32150,32200,32150,515
|
|
20231012,123200,14193074950,32150,32150,32200,32150,345
|
|
20231012,123100,14181968500,32200,32150,32200,32150,748
|
|
20231012,123000,14157885450,32150,32200,32200,32150,454
|
|
20231012,122900,14143276100,32150,32100,32200,32100,2467
|
|
20231012,122800,14063952050,32150,32150,32150,32100,357
|
|
20231012,122700,14052479400,32100,32100,32150,32100,309
|
|
20231012,122600,14042548650,32100,32100,32150,32100,389
|
|
20231012,122500,14030046900,32100,32150,32150,32100,595
|
|
20231012,122400,14010930650,32150,32100,32150,32100,351
|
|
20231012,122300,13999648800,32100,32100,32150,32100,362
|
|
20231012,122200,13988014900,32100,32100,32150,32100,1720
|
|
20231012,122100,13932786500,32100,32200,32200,32100,696
|
|
20231012,122000,13910417000,32150,32150,32200,32100,1190
|
|
20231012,121900,13872150600,32200,32150,32250,32150,501
|
|
20231012,121800,13856016900,32150,32150,32200,32150,453
|
|
20231012,121700,13841437100,32150,32150,32200,32150,337
|
|
20231012,121600,13830588000,32150,32200,32200,32150,621
|
|
20231012,121500,13810606050,32150,32150,32200,32150,647
|
|
20231012,121400,13789793750,32150,32200,32200,32150,353
|
|
20231012,121300,13778432000,32150,32150,32200,32100,604
|
|
20231012,121200,13759012850,32100,32100,32150,32050,794
|
|
20231012,121100,13733536500,32100,32100,32150,32100,453
|
|
20231012,121000,13718978800,32100,32150,32150,32100,550
|
|
20231012,120900,13701305600,32100,32100,32150,32100,339
|
|
20231012,120800,13690413950,32100,32100,32150,32050,1699
|
|
20231012,120700,13635857050,32100,32000,32150,32000,4879
|
|
20231012,120600,13479426900,32000,32000,32050,32000,461
|
|
20231012,120500,13464658850,32050,32000,32050,32000,776
|
|
20231012,120400,13439790100,32000,32000,32050,32000,456
|
|
20231012,120300,13425179700,32000,32050,32050,32000,556
|
|
20231012,120200,13407366500,32000,32050,32050,32000,344
|
|
20231012,120100,13396343550,32000,32000,32050,32000,748
|
|
20231012,120000,13372389250,32000,32000,32050,32000,2114
|
|
20231012,115900,13304728450,32000,32000,32050,32000,553
|
|
20231012,115800,13287007400,32000,32000,32050,32000,422
|
|
20231012,115700,13273487600,32000,32050,32050,32000,573
|
|
20231012,115600,13255126350,32050,32000,32050,32000,647
|
|
20231012,115500,13234399150,32000,32000,32050,32000,421
|
|
20231012,115400,13220911050,32000,32000,32050,32000,765
|
|
20231012,115300,13196400300,32000,32000,32050,32000,1300
|
|
20231012,115200,13154792250,32000,32000,32050,32000,450
|
|
20231012,115100,13140379950,32000,32000,32050,32000,761
|
|
20231012,115000,13116018050,32000,32050,32050,32000,1441
|
|
20231012,114900,13069901250,32050,32000,32050,32000,454
|
|
20231012,114800,13055361300,32050,32050,32050,32000,1167
|
|
20231012,114700,13017968150,32050,32000,32050,32000,395
|
|
20231012,114600,13005314150,32050,32000,32050,32000,351
|
|
20231012,114500,12994072200,32000,32000,32050,32000,351
|
|
20231012,114400,12982831550,32000,32000,32050,32000,147
|
|
20231012,114300,12978126600,32000,32000,32050,32000,589
|
|
20231012,114200,12959275600,32000,32000,32050,32000,1828
|
|
20231012,114100,12900778550,32050,32100,32100,32000,4327
|
|
20231012,114000,12762100300,32050,32050,32100,32050,597
|
|
20231012,113900,12742957600,32050,32050,32100,32050,505
|
|
20231012,113800,12726771100,32050,32050,32100,32050,321
|
|
20231012,113700,12716477050,32050,32050,32100,32050,838
|
|
20231012,113600,12689619100,32050,32150,32150,32050,4932
|
|
20231012,113500,12531411550,32150,32100,32150,32100,705
|
|
20231012,113400,12508766250,32100,32100,32150,32100,357
|
|
20231012,113300,12497295650,32100,32100,32100,32100,418
|
|
20231012,113200,12483877850,32100,32100,32150,32100,373
|
|
20231012,113100,12471902900,32100,32050,32100,32050,678
|
|
20231012,113000,12450144250,32100,32050,32100,32050,3047
|
|
20231012,112900,12352396900,32050,32100,32100,32050,709
|
|
20231012,112800,12329648000,32100,32100,32150,32100,2236
|
|
20231012,112700,12257858100,32100,32100,32150,32100,459
|
|
20231012,112600,12243113100,32150,32200,32200,32100,1164
|
|
20231012,112500,12205690150,32150,32200,32250,32150,2714
|
|
20231012,112400,12118274100,32200,32250,32250,32200,758
|
|
20231012,112300,12093838550,32200,32250,32250,32200,1018
|
|
20231012,112200,12061045800,32200,32200,32250,32200,1835
|
|
20231012,112100,12001914100,32200,32150,32200,32150,1863
|
|
20231012,112000,11941980950,32200,32200,32250,32150,591
|
|
20231012,111900,11922949550,32200,32150,32250,32150,680
|
|
20231012,111800,11901056300,32200,32150,32200,32150,433
|
|
20231012,111700,11887119700,32150,32150,32200,32150,525
|
|
20231012,111600,11870223000,32150,32200,32200,32150,650
|
|
20231012,111500,11849304700,32150,32200,32200,32150,527
|
|
20231012,111400,11832342000,32150,32150,32200,32100,646
|
|
20231012,111300,11811560700,32100,32100,32200,32100,494
|
|
20231012,111200,11795676400,32100,32200,32200,32100,579
|
|
20231012,111100,11777057500,32150,32100,32200,32100,1149
|
|
20231012,111000,11740103800,32100,32100,32150,32100,806
|
|
20231012,110900,11714199900,32150,32150,32150,32100,505
|
|
20231012,110800,11697974000,32150,32150,32150,32100,455
|
|
20231012,110700,11683350800,32100,32150,32150,32100,1832
|
|
20231012,110600,11624515900,32100,32100,32150,32100,571
|
|
20231012,110500,11606160550,32100,32100,32150,32050,1034
|
|
20231012,110400,11572963100,32100,32100,32100,32050,582
|
|
20231012,110300,11554286000,32050,32100,32100,32050,1415
|
|
20231012,110200,11508879000,32050,32100,32100,32050,1318
|
|
20231012,110100,11466580900,32050,32100,32100,32050,468
|
|
20231012,110000,11451564500,32100,32000,32100,32000,4878
|
|
20231012,105900,11295229400,32050,32000,32050,32000,1243
|
|
20231012,105800,11255418000,32000,32050,32050,32000,1007
|
|
20231012,105700,11223190850,32050,32000,32050,32000,1453
|
|
20231012,105600,11176643450,32000,32050,32100,32000,5002
|
|
20231012,105500,11016342900,32050,32100,32100,32050,1020
|
|
20231012,105400,10983618550,32100,32050,32100,32050,1982
|
|
20231012,105300,10920048600,32050,32050,32100,32050,1088
|
|
20231012,105200,10885143800,32050,32100,32100,32050,865
|
|
20231012,105100,10857403800,32050,32100,32150,32050,4605
|
|
20231012,105000,10709600100,32100,32100,32150,32100,145
|
|
20231012,104900,10704940550,32100,32100,32150,32100,644
|
|
20231012,104800,10684256800,32100,32100,32150,32100,765
|
|
20231012,104700,10659679050,32100,32150,32150,32100,2174
|
|
20231012,104600,10589859800,32100,32150,32150,32100,3025
|
|
20231012,104500,10492622600,32150,32150,32200,32150,1017
|
|
20231012,104400,10459921500,32200,32200,32200,32150,1666
|
|
20231012,104300,10406331250,32200,32150,32200,32150,1570
|
|
20231012,104200,10355782500,32200,32150,32200,32150,1044
|
|
20231012,104100,10322175600,32200,32200,32200,32150,1673
|
|
20231012,104000,10268311750,32200,32200,32250,32200,192
|
|
20231012,103900,10262128800,32200,32200,32250,32150,1190
|
|
20231012,103800,10223816850,32200,32150,32200,32150,1867
|
|
20231012,103700,10163709550,32150,32200,32200,32150,402
|
|
20231012,103600,10150777550,32150,32150,32200,32150,456
|
|
20231012,103500,10136113900,32150,32200,32200,32150,1913
|
|
20231012,103400,10074591050,32150,32150,32200,32150,820
|
|
20231012,103300,10048212900,32150,32150,32200,32150,1284
|
|
20231012,103200,10006877750,32150,32150,32250,32150,1222
|
|
20231012,103100,9967535450,32200,32200,32200,32150,1547
|
|
20231012,103000,9917766550,32150,32150,32200,32150,348
|
|
20231012,102900,9906567100,32150,32150,32200,32150,645
|
|
20231012,102800,9885822200,32150,32150,32200,32150,317
|
|
20231012,102700,9875623100,32150,32150,32200,32150,433
|
|
20231012,102600,9861694050,32150,32150,32200,32150,3000
|
|
20231012,102500,9765234100,32150,32150,32200,32150,288
|
|
20231012,102400,9755971500,32150,32200,32200,32150,1604
|
|
20231012,102300,9704343050,32200,32150,32200,32150,782
|
|
20231012,102200,9679174150,32150,32100,32150,32050,2671
|
|
20231012,102100,9593398250,32100,32100,32100,32050,618
|
|
20231012,102000,9573565000,32100,32050,32100,32050,1464
|
|
20231012,101900,9526634100,32050,32050,32100,32050,5747
|
|
20231012,101800,9342433900,32050,32150,32200,32050,5558
|
|
20231012,101700,9163967950,32150,32150,32200,32150,2904
|
|
20231012,101600,9070587900,32200,32200,32200,32150,3656
|
|
20231012,101500,8952920500,32200,32250,32300,32200,3785
|
|
20231012,101400,8830862950,32250,32350,32350,32200,5064
|
|
20231012,101300,8667474200,32350,32350,32350,32300,2667
|
|
20231012,101200,8581283100,32350,32300,32350,32300,1577
|
|
20231012,101100,8530332450,32350,32500,32500,32300,9659
|
|
20231012,101000,8217344850,32500,32500,32500,32450,4070
|
|
20231012,100900,8085100200,32450,32500,32500,32450,729
|
|
20231012,100800,8061433150,32450,32500,32500,32450,450
|
|
20231012,100700,8046827150,32450,32500,32500,32450,1215
|
|
20231012,100600,8007363650,32500,32450,32550,32450,4795
|
|
20231012,100500,7851543400,32450,32500,32500,32450,629
|
|
20231012,100400,7831108800,32500,32450,32500,32450,1325
|
|
20231012,100300,7788087600,32450,32500,32500,32450,783
|
|
20231012,100200,7762658050,32500,32500,32550,32450,2743
|
|
20231012,100100,7673517300,32500,32550,32550,32500,1487
|
|
20231012,100000,7625182000,32500,32550,32550,32500,1459
|
|
20231012,095900,7577700350,32500,32450,32550,32450,987
|
|
20231012,095800,7545616300,32450,32450,32500,32450,8624
|
|
20231012,095700,7265388850,32500,32450,32500,32400,2335
|
|
20231012,095600,7189601300,32500,32450,32500,32400,3093
|
|
20231012,095500,7089207550,32400,32400,32450,32400,797
|
|
20231012,095400,7063351950,32400,32450,32450,32350,1613
|
|
20231012,095300,7011081700,32400,32350,32400,32350,2887
|
|
20231012,095200,6917580350,32350,32400,32400,32350,1258
|
|
20231012,095100,6876864650,32350,32400,32450,32350,1608
|
|
20231012,095000,6824759200,32400,32350,32400,32350,265
|
|
20231012,094900,6816176300,32350,32250,32350,32200,2239
|
|
20231012,094800,6743879400,32250,32250,32250,32200,472
|
|
20231012,094700,6728658600,32250,32300,32300,32200,2403
|
|
20231012,094600,6651148350,32250,32300,32300,32250,3212
|
|
20231012,094500,6547437850,32350,32350,32350,32300,1403
|
|
20231012,094400,6502108750,32350,32350,32400,32300,2037
|
|
20231012,094300,6436219150,32400,32400,32400,32350,1038
|
|
20231012,094200,6402600500,32350,32350,32400,32300,2885
|
|
20231012,094100,6309234850,32350,32350,32400,32350,1349
|
|
20231012,094000,6265587800,32350,32350,32400,32300,1316
|
|
20231012,093900,6223024850,32300,32400,32400,32300,3191
|
|
20231012,093800,6119771250,32400,32400,32450,32350,4254
|
|
20231012,093700,5981984750,32450,32500,32500,32350,6003
|
|
20231012,093600,5787298450,32450,32650,32650,32450,14961
|
|
20231012,093500,5299665500,32650,32550,32650,32500,10444
|
|
20231012,093400,4959344350,32550,32500,32550,32500,4729
|
|
20231012,093300,4805431750,32500,32550,32550,32500,2818
|
|
20231012,093200,4713776950,32500,32500,32550,32450,10333
|
|
20231012,093100,4377787350,32450,32450,32500,32450,2277
|
|
20231012,093000,4303824350,32450,32450,32500,32400,5724
|
|
20231012,092900,4118023050,32400,32300,32450,32250,15718
|
|
20231012,092800,3609069450,32250,32300,32300,32250,1275
|
|
20231012,092700,3567896150,32300,32250,32300,32200,5910
|
|
20231012,092600,3377175550,32250,32200,32300,32200,2419
|
|
20231012,092500,3299195200,32200,32150,32250,32150,1677
|
|
20231012,092400,3245209800,32150,32050,32200,32050,6429
|
|
20231012,092300,3038638200,32050,32100,32100,32050,1404
|
|
20231012,092200,2993639150,32050,32050,32100,32050,873
|
|
20231012,092100,2965648750,32050,32050,32050,32050,1832
|
|
20231012,092000,2906933150,32050,32100,32100,32050,474
|
|
20231012,091900,2891727200,32100,32100,32100,32050,681
|
|
20231012,091800,2869896600,32050,32000,32100,32000,1119
|
|
20231012,091700,2834040000,32000,32000,32050,31950,3812
|
|
20231012,091600,2712125350,31950,31950,32000,31950,1696
|
|
20231012,091500,2657918600,31950,32050,32100,31950,4826
|
|
20231012,091400,2503415500,32000,32100,32100,32000,2367
|
|
20231012,091300,2427542600,32100,32150,32150,32050,1303
|
|
20231012,091200,2385704850,32100,32200,32250,32100,2240
|
|
20231012,091100,2313647800,32200,32250,32250,32200,2680
|
|
20231012,091000,2227281800,32250,32300,32300,32200,1644
|
|
20231012,090900,2174274000,32300,32300,32350,32250,5111
|
|
20231012,090800,2009259350,32300,32200,32300,32200,5589
|
|
20231012,090700,1828809250,32200,32000,32200,31950,3945
|
|
20231012,090600,1702198600,32000,32050,32050,31950,2741
|
|
20231012,090500,1614532450,32050,32050,32100,32000,4554
|
|
20231012,090400,1468589150,32050,32100,32150,32050,3560
|
|
20231012,090300,1354308250,32100,32150,32200,32050,6342
|
|
20231012,090200,1150596500,32150,32300,32350,32150,10030
|
|
20231012,090100,827189550,32300,32200,32400,32200,9515
|
|
20231012,090000,519703950,32200,32300,32350,32200,16093
|