713 lines
41 KiB
CSV
713 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,205000,27263704000,229000,229000,229000,229000,6943
|
|
20231006,204900,27263704000,229000,229000,229000,229000,0
|
|
20231006,204800,27263704000,229000,229000,229000,229000,0
|
|
20231006,204700,27263704000,229000,229000,229000,229000,0
|
|
20231006,204600,27263704000,229000,229000,229000,229000,0
|
|
20231006,204500,27263704000,229000,229000,229000,229000,0
|
|
20231006,204400,27263704000,229000,229000,229000,229000,0
|
|
20231006,204300,27263704000,229000,229000,229000,229000,0
|
|
20231006,204200,27263704000,229000,229000,229000,229000,0
|
|
20231006,204100,27263704000,229000,229000,229000,229000,0
|
|
20231006,204000,27263704000,229000,229000,229000,229000,0
|
|
20231006,203900,27263704000,229000,229000,229000,229000,0
|
|
20231006,203800,27263704000,229000,229000,229000,229000,0
|
|
20231006,203700,27263704000,229000,229000,229000,229000,0
|
|
20231006,203600,27263704000,229000,229000,229000,229000,0
|
|
20231006,203500,27263704000,229000,229000,229000,229000,0
|
|
20231006,203400,27263704000,229000,229000,229000,229000,0
|
|
20231006,203300,27263704000,229000,229000,229000,229000,0
|
|
20231006,203200,27263704000,229000,229000,229000,229000,0
|
|
20231006,203100,27263704000,229000,229000,229000,229000,0
|
|
20231006,203000,27263704000,229000,229000,229000,229000,0
|
|
20231006,202900,27263704000,229000,229000,229000,229000,0
|
|
20231006,202800,27263704000,229000,229000,229000,229000,0
|
|
20231006,202700,27263704000,229000,229000,229000,229000,0
|
|
20231006,202600,27263704000,229000,229000,229000,229000,0
|
|
20231006,202500,27263704000,229000,229000,229000,229000,0
|
|
20231006,202400,27263704000,229000,229000,229000,229000,0
|
|
20231006,202300,27263704000,229000,229000,229000,229000,0
|
|
20231006,202200,27263704000,229000,229000,229000,229000,0
|
|
20231006,202100,27263704000,229000,229000,229000,229000,0
|
|
20231006,202000,27263704000,229000,229000,229000,229000,6943
|
|
20231006,201900,27263704000,229000,229000,229000,229000,0
|
|
20231006,201800,27263704000,229000,229000,229000,229000,0
|
|
20231006,201700,27263704000,229000,229000,229000,229000,0
|
|
20231006,201600,27263704000,229000,229000,229000,229000,0
|
|
20231006,201500,27263704000,229000,229000,229000,229000,0
|
|
20231006,201400,27263704000,229000,229000,229000,229000,0
|
|
20231006,201300,27263704000,229000,229000,229000,229000,0
|
|
20231006,201200,27263704000,229000,229000,229000,229000,0
|
|
20231006,201100,27263704000,229000,229000,229000,229000,0
|
|
20231006,201000,27263704000,229000,229000,229000,229000,0
|
|
20231006,200900,27263704000,229000,229000,229000,229000,0
|
|
20231006,200800,27263704000,229000,229000,229000,229000,0
|
|
20231006,200700,27263704000,229000,229000,229000,229000,0
|
|
20231006,200600,27263704000,229000,229000,229000,229000,0
|
|
20231006,200500,27263704000,229000,229000,229000,229000,0
|
|
20231006,200400,27263704000,229000,229000,229000,229000,0
|
|
20231006,200300,27263704000,229000,229000,229000,229000,0
|
|
20231006,200200,27263704000,229000,229000,229000,229000,0
|
|
20231006,200100,27263704000,229000,229000,229000,229000,0
|
|
20231006,200000,27263704000,229000,229000,229000,229000,0
|
|
20231006,195900,27263704000,229000,229000,229000,229000,0
|
|
20231006,195800,27263704000,229000,229000,229000,229000,0
|
|
20231006,195700,27263704000,229000,229000,229000,229000,0
|
|
20231006,195600,27263704000,229000,229000,229000,229000,0
|
|
20231006,195500,27263704000,229000,229000,229000,229000,0
|
|
20231006,195400,27263704000,229000,229000,229000,229000,0
|
|
20231006,195300,27263704000,229000,229000,229000,229000,0
|
|
20231006,195200,27263704000,229000,229000,229000,229000,0
|
|
20231006,195100,27263704000,229000,229000,229000,229000,0
|
|
20231006,195000,27263704000,229000,229000,229000,229000,6943
|
|
20231006,194900,27263704000,229000,229000,229000,229000,0
|
|
20231006,194800,27263704000,229000,229000,229000,229000,0
|
|
20231006,194700,27263704000,229000,229000,229000,229000,0
|
|
20231006,194600,27263704000,229000,229000,229000,229000,0
|
|
20231006,194500,27263704000,229000,229000,229000,229000,0
|
|
20231006,194400,27263704000,229000,229000,229000,229000,0
|
|
20231006,194300,27263704000,229000,229000,229000,229000,0
|
|
20231006,194200,27263704000,229000,229000,229000,229000,0
|
|
20231006,194100,27263704000,229000,229000,229000,229000,0
|
|
20231006,194000,27263704000,229000,229000,229000,229000,0
|
|
20231006,193900,27263704000,229000,229000,229000,229000,0
|
|
20231006,193800,27263704000,229000,229000,229000,229000,0
|
|
20231006,193700,27263704000,229000,229000,229000,229000,0
|
|
20231006,193600,27263704000,229000,229000,229000,229000,0
|
|
20231006,193500,27263704000,229000,229000,229000,229000,0
|
|
20231006,193400,27263704000,229000,229000,229000,229000,0
|
|
20231006,193300,27263704000,229000,229000,229000,229000,0
|
|
20231006,193200,27263704000,229000,229000,229000,229000,0
|
|
20231006,193100,27263704000,229000,229000,229000,229000,0
|
|
20231006,193000,27263704000,229000,229000,229000,229000,0
|
|
20231006,192900,27263704000,229000,229000,229000,229000,0
|
|
20231006,192800,27263704000,229000,229000,229000,229000,0
|
|
20231006,192700,27263704000,229000,229000,229000,229000,0
|
|
20231006,192600,27263704000,229000,229000,229000,229000,0
|
|
20231006,192500,27263704000,229000,229000,229000,229000,0
|
|
20231006,192400,27263704000,229000,229000,229000,229000,0
|
|
20231006,192300,27263704000,229000,229000,229000,229000,0
|
|
20231006,192200,27263704000,229000,229000,229000,229000,0
|
|
20231006,192100,27263704000,229000,229000,229000,229000,0
|
|
20231006,192000,27263704000,229000,229000,229000,229000,6943
|
|
20231006,191900,27263704000,229000,229000,229000,229000,0
|
|
20231006,191800,27263704000,229000,229000,229000,229000,0
|
|
20231006,191700,27263704000,229000,229000,229000,229000,0
|
|
20231006,191600,27263704000,229000,229000,229000,229000,0
|
|
20231006,191500,27263704000,229000,229000,229000,229000,0
|
|
20231006,191400,27263704000,229000,229000,229000,229000,0
|
|
20231006,191300,27263704000,229000,229000,229000,229000,0
|
|
20231006,191200,27263704000,229000,229000,229000,229000,0
|
|
20231006,191100,27263704000,229000,229000,229000,229000,0
|
|
20231006,191000,27263704000,229000,229000,229000,229000,0
|
|
20231006,190900,27263704000,229000,229000,229000,229000,0
|
|
20231006,190800,27263704000,229000,229000,229000,229000,0
|
|
20231006,190700,27263704000,229000,229000,229000,229000,0
|
|
20231006,190600,27263704000,229000,229000,229000,229000,0
|
|
20231006,190500,27263704000,229000,229000,229000,229000,0
|
|
20231006,190400,27263704000,229000,229000,229000,229000,0
|
|
20231006,190300,27263704000,229000,229000,229000,229000,0
|
|
20231006,190200,27263704000,229000,229000,229000,229000,0
|
|
20231006,190100,27263704000,229000,229000,229000,229000,0
|
|
20231006,190000,27263704000,229000,229000,229000,229000,0
|
|
20231006,185900,27263704000,229000,229000,229000,229000,0
|
|
20231006,185800,27263704000,229000,229000,229000,229000,0
|
|
20231006,185700,27263704000,229000,229000,229000,229000,0
|
|
20231006,185600,27263704000,229000,229000,229000,229000,0
|
|
20231006,185500,27263704000,229000,229000,229000,229000,0
|
|
20231006,185400,27263704000,229000,229000,229000,229000,0
|
|
20231006,185300,27263704000,229000,229000,229000,229000,0
|
|
20231006,185200,27263704000,229000,229000,229000,229000,0
|
|
20231006,185100,27263704000,229000,229000,229000,229000,0
|
|
20231006,185000,27263704000,229000,229000,229000,229000,6943
|
|
20231006,184900,27263704000,229000,229000,229000,229000,0
|
|
20231006,184800,27263704000,229000,229000,229000,229000,0
|
|
20231006,184700,27263704000,229000,229000,229000,229000,0
|
|
20231006,184600,27263704000,229000,229000,229000,229000,0
|
|
20231006,184500,27263704000,229000,229000,229000,229000,0
|
|
20231006,184400,27263704000,229000,229000,229000,229000,0
|
|
20231006,184300,27263704000,229000,229000,229000,229000,0
|
|
20231006,184200,27263704000,229000,229000,229000,229000,0
|
|
20231006,184100,27263704000,229000,229000,229000,229000,0
|
|
20231006,184000,27263704000,229000,229000,229000,229000,0
|
|
20231006,183900,27263704000,229000,229000,229000,229000,0
|
|
20231006,183800,27263704000,229000,229000,229000,229000,0
|
|
20231006,183700,27263704000,229000,229000,229000,229000,0
|
|
20231006,183600,27263704000,229000,229000,229000,229000,0
|
|
20231006,183500,27263704000,229000,229000,229000,229000,0
|
|
20231006,183400,27263704000,229000,229000,229000,229000,0
|
|
20231006,183300,27263704000,229000,229000,229000,229000,0
|
|
20231006,183200,27263704000,229000,229000,229000,229000,0
|
|
20231006,183100,27263704000,229000,229000,229000,229000,0
|
|
20231006,183000,27263704000,229000,229000,229000,229000,0
|
|
20231006,182900,27263704000,229000,229000,229000,229000,0
|
|
20231006,182800,27263704000,229000,229000,229000,229000,0
|
|
20231006,182700,27263704000,229000,229000,229000,229000,0
|
|
20231006,182600,27263704000,229000,229000,229000,229000,0
|
|
20231006,182500,27263704000,229000,229000,229000,229000,0
|
|
20231006,182400,27263704000,229000,229000,229000,229000,0
|
|
20231006,182300,27263704000,229000,229000,229000,229000,0
|
|
20231006,182200,27263704000,229000,229000,229000,229000,0
|
|
20231006,182100,27263704000,229000,229000,229000,229000,0
|
|
20231006,182000,27263704000,229000,229000,229000,229000,6943
|
|
20231006,181900,27263704000,229000,229000,229000,229000,0
|
|
20231006,181800,27263704000,229000,229000,229000,229000,0
|
|
20231006,181700,27263704000,229000,229000,229000,229000,0
|
|
20231006,181600,27263704000,229000,229000,229000,229000,0
|
|
20231006,181500,27263704000,229000,229000,229000,229000,0
|
|
20231006,181400,27263704000,229000,229000,229000,229000,0
|
|
20231006,181300,27263704000,229000,229000,229000,229000,0
|
|
20231006,181200,27263704000,229000,229000,229000,229000,0
|
|
20231006,181100,27263704000,229000,229000,229000,229000,0
|
|
20231006,181000,27263704000,229000,229000,229000,229000,0
|
|
20231006,180900,27263704000,229000,229000,229000,229000,0
|
|
20231006,180800,27263704000,229000,229000,229000,229000,0
|
|
20231006,180700,27263704000,229000,229000,229000,229000,0
|
|
20231006,180600,27263704000,229000,229000,229000,229000,0
|
|
20231006,180500,27263704000,229000,229000,229000,229000,0
|
|
20231006,180400,27263704000,229000,229000,229000,229000,0
|
|
20231006,180300,27263704000,229000,229000,229000,229000,0
|
|
20231006,180200,27263704000,229000,229000,229000,229000,0
|
|
20231006,180100,27263704000,229000,229000,229000,229000,0
|
|
20231006,180000,27263704000,229000,229000,229000,229000,0
|
|
20231006,175900,27263704000,229000,229000,229000,229000,0
|
|
20231006,175800,27263704000,229000,229000,229000,229000,0
|
|
20231006,175700,27263704000,229000,229000,229000,229000,0
|
|
20231006,175600,27263704000,229000,229000,229000,229000,0
|
|
20231006,175500,27263704000,229000,229000,229000,229000,0
|
|
20231006,175400,27263704000,229000,229000,229000,229000,0
|
|
20231006,175300,27263704000,229000,229000,229000,229000,0
|
|
20231006,175200,27263704000,229000,229000,229000,229000,0
|
|
20231006,175100,27263704000,229000,229000,229000,229000,0
|
|
20231006,175000,27263704000,229000,229000,229000,229000,6943
|
|
20231006,174900,27263704000,229000,229000,229000,229000,0
|
|
20231006,174800,27263704000,229000,229000,229000,229000,0
|
|
20231006,174700,27263704000,229000,229000,229000,229000,0
|
|
20231006,174600,27263704000,229000,229000,229000,229000,0
|
|
20231006,174500,27263704000,229000,229000,229000,229000,0
|
|
20231006,174400,27263704000,229000,229000,229000,229000,0
|
|
20231006,174300,27263704000,229000,229000,229000,229000,0
|
|
20231006,174200,27263704000,229000,229000,229000,229000,0
|
|
20231006,174100,27263704000,229000,229000,229000,229000,0
|
|
20231006,174000,27263704000,229000,229000,229000,229000,0
|
|
20231006,173900,27263704000,229000,229000,229000,229000,0
|
|
20231006,173800,27263704000,229000,229000,229000,229000,0
|
|
20231006,173700,27263704000,229000,229000,229000,229000,0
|
|
20231006,173600,27263704000,229000,229000,229000,229000,0
|
|
20231006,173500,27263704000,229000,229000,229000,229000,0
|
|
20231006,173400,27263704000,229000,229000,229000,229000,0
|
|
20231006,173300,27263704000,229000,229000,229000,229000,0
|
|
20231006,173200,27263704000,229000,229000,229000,229000,0
|
|
20231006,173100,27263704000,229000,229000,229000,229000,0
|
|
20231006,173000,27263704000,229000,229000,229000,229000,0
|
|
20231006,172900,27263704000,229000,229000,229000,229000,0
|
|
20231006,172800,27263704000,229000,229000,229000,229000,0
|
|
20231006,172700,27263704000,229000,229000,229000,229000,0
|
|
20231006,172600,27263704000,229000,229000,229000,229000,0
|
|
20231006,172500,27263704000,229000,229000,229000,229000,0
|
|
20231006,172400,27263704000,229000,229000,229000,229000,0
|
|
20231006,172300,27263704000,229000,229000,229000,229000,0
|
|
20231006,172200,27263704000,229000,229000,229000,229000,0
|
|
20231006,172100,27263704000,229000,229000,229000,229000,0
|
|
20231006,172000,27263704000,229000,229000,229000,229000,6943
|
|
20231006,171900,27263704000,229000,229000,229000,229000,0
|
|
20231006,171800,27263704000,229000,229000,229000,229000,0
|
|
20231006,171700,27263704000,229000,229000,229000,229000,0
|
|
20231006,171600,27263704000,229000,229000,229000,229000,0
|
|
20231006,171500,27263704000,229000,229000,229000,229000,0
|
|
20231006,171400,27263704000,229000,229000,229000,229000,0
|
|
20231006,171300,27263704000,229000,229000,229000,229000,0
|
|
20231006,171200,27263704000,229000,229000,229000,229000,0
|
|
20231006,171100,27263704000,229000,229000,229000,229000,0
|
|
20231006,171000,27263704000,229000,229000,229000,229000,0
|
|
20231006,170900,27263704000,229000,229000,229000,229000,0
|
|
20231006,170800,27263704000,229000,229000,229000,229000,0
|
|
20231006,170700,27263704000,229000,229000,229000,229000,0
|
|
20231006,170600,27263704000,229000,229000,229000,229000,0
|
|
20231006,170500,27263704000,229000,229000,229000,229000,0
|
|
20231006,170400,27263704000,229000,229000,229000,229000,0
|
|
20231006,170300,27263704000,229000,229000,229000,229000,0
|
|
20231006,170200,27263704000,229000,229000,229000,229000,0
|
|
20231006,170100,27263704000,229000,229000,229000,229000,0
|
|
20231006,170000,27263704000,229000,229000,229000,229000,0
|
|
20231006,165900,27263704000,229000,229000,229000,229000,0
|
|
20231006,165800,27263704000,229000,229000,229000,229000,0
|
|
20231006,165700,27263704000,229000,229000,229000,229000,0
|
|
20231006,165600,27263704000,229000,229000,229000,229000,0
|
|
20231006,165500,27263704000,229000,229000,229000,229000,0
|
|
20231006,165400,27263704000,229000,229000,229000,229000,0
|
|
20231006,165300,27263704000,229000,229000,229000,229000,0
|
|
20231006,165200,27263704000,229000,229000,229000,229000,0
|
|
20231006,165100,27263704000,229000,229000,229000,229000,0
|
|
20231006,165000,27263704000,229000,229000,229000,229000,6943
|
|
20231006,164900,27263704000,229000,229000,229000,229000,0
|
|
20231006,164800,27263704000,229000,229000,229000,229000,0
|
|
20231006,164700,27263704000,229000,229000,229000,229000,0
|
|
20231006,164600,27263704000,229000,229000,229000,229000,0
|
|
20231006,164500,27263704000,229000,229000,229000,229000,0
|
|
20231006,164400,27263704000,229000,229000,229000,229000,0
|
|
20231006,164300,27263704000,229000,229000,229000,229000,0
|
|
20231006,164200,27263704000,229000,229000,229000,229000,0
|
|
20231006,164100,27263704000,229000,229000,229000,229000,0
|
|
20231006,164000,27263704000,229000,229000,229000,229000,0
|
|
20231006,163900,27263704000,229000,229000,229000,229000,0
|
|
20231006,163800,27263704000,229000,229000,229000,229000,0
|
|
20231006,163700,27263704000,229000,229000,229000,229000,0
|
|
20231006,163600,27263704000,229000,229000,229000,229000,0
|
|
20231006,163500,27263704000,229000,229000,229000,229000,0
|
|
20231006,163400,27263704000,229000,229000,229000,229000,0
|
|
20231006,163300,27263704000,229000,229000,229000,229000,0
|
|
20231006,163200,27263704000,229000,229000,229000,229000,0
|
|
20231006,163100,27263704000,229000,229000,229000,229000,0
|
|
20231006,163000,27263704000,229000,229000,229000,229000,0
|
|
20231006,162900,27263704000,229000,229000,229000,229000,0
|
|
20231006,162800,27263704000,229000,229000,229000,229000,0
|
|
20231006,162700,27263704000,229000,229000,229000,229000,0
|
|
20231006,162600,27263704000,229000,229000,229000,229000,0
|
|
20231006,162500,27263704000,229000,229000,229000,229000,0
|
|
20231006,162400,27263704000,229000,229000,229000,229000,0
|
|
20231006,162300,27263704000,229000,229000,229000,229000,0
|
|
20231006,162200,27263704000,229000,229000,229000,229000,0
|
|
20231006,162100,27263704000,229000,229000,229000,229000,0
|
|
20231006,162000,27263704000,229000,229000,229000,229000,6943
|
|
20231006,161900,27263704000,229000,229000,229000,229000,0
|
|
20231006,161800,27263704000,229000,229000,229000,229000,0
|
|
20231006,161700,27263704000,229000,229000,229000,229000,0
|
|
20231006,161600,27263704000,229000,229000,229000,229000,0
|
|
20231006,161500,27263704000,229000,229000,229000,229000,0
|
|
20231006,161400,27263704000,229000,229000,229000,229000,0
|
|
20231006,161300,27263704000,229000,229000,229000,229000,0
|
|
20231006,161200,27263704000,229000,229000,229000,229000,0
|
|
20231006,161100,27263704000,229000,229000,229000,229000,0
|
|
20231006,161000,27263704000,229000,229000,229000,229000,0
|
|
20231006,160900,27263704000,229000,229000,229000,229000,0
|
|
20231006,160800,27263704000,229000,229000,229000,229000,0
|
|
20231006,160700,27263704000,229000,229000,229000,229000,0
|
|
20231006,160600,27263704000,229000,229000,229000,229000,0
|
|
20231006,160500,27263704000,229000,229000,229000,229000,0
|
|
20231006,160400,27263704000,229000,229000,229000,229000,0
|
|
20231006,160300,27263704000,229000,229000,229000,229000,0
|
|
20231006,160200,27263704000,229000,229000,229000,229000,0
|
|
20231006,160100,27263704000,229000,229000,229000,229000,0
|
|
20231006,160000,27263704000,229000,229000,229000,229000,0
|
|
20231006,155900,27263704000,229000,229000,229000,229000,0
|
|
20231006,155800,27263704000,229000,229000,229000,229000,0
|
|
20231006,155700,27263704000,229000,229000,229000,229000,0
|
|
20231006,155600,27263704000,229000,229000,229000,229000,0
|
|
20231006,155500,27263704000,229000,229000,229000,229000,0
|
|
20231006,155400,27263704000,229000,229000,229000,229000,0
|
|
20231006,155300,27263704000,229000,229000,229000,229000,0
|
|
20231006,155200,27263704000,229000,229000,229000,229000,0
|
|
20231006,155100,27263704000,229000,229000,229000,229000,0
|
|
20231006,155000,27263704000,229000,229000,229000,229000,6943
|
|
20231006,154900,27263704000,229000,229000,229000,229000,0
|
|
20231006,154800,27263704000,229000,229000,229000,229000,0
|
|
20231006,154700,27263704000,229000,229000,229000,229000,0
|
|
20231006,154600,27263704000,229000,229000,229000,229000,0
|
|
20231006,154500,27263704000,229000,229000,229000,229000,0
|
|
20231006,154400,27263704000,229000,229000,229000,229000,0
|
|
20231006,154300,27263704000,229000,229000,229000,229000,0
|
|
20231006,154200,27263704000,229000,229000,229000,229000,0
|
|
20231006,154100,27263704000,229000,229000,229000,229000,0
|
|
20231006,154000,27263704000,229000,229000,229000,229000,0
|
|
20231006,153900,27263704000,229000,229000,229000,229000,0
|
|
20231006,153800,27263704000,229000,229000,229000,229000,0
|
|
20231006,153700,27263704000,229000,229000,229000,229000,0
|
|
20231006,153600,27263704000,229000,229000,229000,229000,0
|
|
20231006,153500,27263704000,229000,229000,229000,229000,0
|
|
20231006,153400,27263704000,229000,229000,229000,229000,0
|
|
20231006,153300,27263704000,229000,229000,229000,229000,0
|
|
20231006,153200,27263704000,229000,229000,229000,229000,0
|
|
20231006,153100,27263704000,229000,229000,229000,229000,0
|
|
20231006,153000,27263704000,229000,229000,229000,229000,6943
|
|
20231006,152900,25673757000,229500,229500,229500,229500,0
|
|
20231006,152800,25673757000,229500,229500,229500,229500,0
|
|
20231006,152700,25673757000,229500,229500,229500,229500,0
|
|
20231006,152600,25673757000,229500,229500,229500,229500,0
|
|
20231006,152500,25673757000,229500,229500,229500,229500,0
|
|
20231006,152400,25673757000,229500,229500,229500,229500,0
|
|
20231006,152300,25673757000,229500,229500,229500,229500,0
|
|
20231006,152200,25673757000,229500,229500,229500,229500,0
|
|
20231006,152100,25673757000,229500,229500,229500,229500,0
|
|
20231006,152000,25673757000,229500,229500,229500,229500,0
|
|
20231006,151900,25673757000,229500,230000,230000,229500,552
|
|
20231006,151800,25547009500,230000,230000,230000,229500,955
|
|
20231006,151700,25327559500,230000,229500,230000,228500,955
|
|
20231006,151600,25108467000,229500,229000,229500,229000,777
|
|
20231006,151500,24930522000,229000,229500,229500,229000,188
|
|
20231006,151400,24887446000,229500,229500,229500,229000,553
|
|
20231006,151300,24760764500,229500,229500,229500,229000,176
|
|
20231006,151200,24720397500,229500,229500,229500,229000,125
|
|
20231006,151100,24691717000,229500,229500,229500,229000,88
|
|
20231006,151000,24671522500,229500,229500,229500,229000,122
|
|
20231006,150900,24643538000,229500,229500,229500,229500,106
|
|
20231006,150800,24619211000,229500,229500,229500,229000,109
|
|
20231006,150700,24594220500,229000,229500,229500,229000,316
|
|
20231006,150600,24521822000,229500,229500,229500,229000,581
|
|
20231006,150500,24388683000,229000,228500,229500,228500,893
|
|
20231006,150400,24184186000,228500,230000,230000,228500,2685
|
|
20231006,150300,23568785500,230000,229500,230000,229500,118
|
|
20231006,150200,23541676500,230000,230000,230000,230000,97
|
|
20231006,150100,23519366500,230000,230000,230000,229500,147
|
|
20231006,150000,23485557500,230000,230000,230000,229500,135
|
|
20231006,145900,23454509000,229500,230000,230000,229500,817
|
|
20231006,145800,23266606000,230000,229500,230000,229500,986
|
|
20231006,145700,23040261000,230000,230000,230000,230000,87
|
|
20231006,145600,23020251000,230000,230000,230000,229500,102
|
|
20231006,145500,22996805000,230000,229500,230000,229500,118
|
|
20231006,145400,22969694000,230000,230000,230000,229500,151
|
|
20231006,145300,22934968500,229500,230000,230500,229500,1745
|
|
20231006,145200,22533591500,230500,230500,230500,230000,770
|
|
20231006,145100,22356408000,230500,230500,230500,230000,223
|
|
20231006,145000,22305025500,230500,230500,230500,230000,133
|
|
20231006,144900,22274370000,230000,230500,230500,230000,104
|
|
20231006,144800,22250399000,230500,230500,230500,230000,312
|
|
20231006,144700,22178519000,230500,230500,230500,230000,116
|
|
20231006,144600,22151785500,230500,230500,230500,230000,118
|
|
20231006,144500,22124609500,230000,230500,230500,230000,204
|
|
20231006,144400,22077591500,230500,231000,231000,230000,560
|
|
20231006,144300,21948528000,231000,230500,231000,230500,132
|
|
20231006,144200,21918073500,231000,231000,231000,230500,82
|
|
20231006,144100,21899160500,231000,230500,231000,230500,77
|
|
20231006,144000,21881375000,231000,231000,231000,231000,84
|
|
20231006,143900,21861971000,231000,231000,231000,230500,209
|
|
20231006,143800,21813736500,231000,231500,231500,230500,85
|
|
20231006,143700,21794086000,231500,231500,231500,231000,118
|
|
20231006,143600,21766794000,231500,231500,231500,231000,96
|
|
20231006,143500,21744576000,231500,231000,231500,231000,135
|
|
20231006,143400,21713357000,231000,231500,231500,231000,95
|
|
20231006,143300,21691386500,231500,231000,231500,230500,857
|
|
20231006,143200,21493489000,231000,230500,231000,230500,70
|
|
20231006,143100,21477321000,230500,231500,231500,230500,332
|
|
20231006,143000,21400625500,231500,231500,231500,231000,60
|
|
20231006,142900,21386737000,231000,231500,231500,231000,98
|
|
20231006,142800,21364067000,231500,231500,231500,231000,76
|
|
20231006,142700,21346474500,231500,231500,231500,231000,97
|
|
20231006,142600,21324020500,231500,231500,231500,231500,48
|
|
20231006,142500,21312908500,231000,231500,231500,231000,92
|
|
20231006,142400,21291616500,231500,231500,231500,231500,67
|
|
20231006,142300,21276106000,231000,231000,231000,231000,755
|
|
20231006,142200,21101701000,231000,230500,231000,230500,2312
|
|
20231006,142100,20568742000,230500,230500,230500,230000,42
|
|
20231006,142000,20559061500,230500,230500,230500,230000,47
|
|
20231006,141900,20548230000,230500,230500,230500,230000,63
|
|
20231006,141800,20533709500,230500,230000,230500,230000,66
|
|
20231006,141700,20518499500,230000,230500,230500,230000,91
|
|
20231006,141600,20497554000,230000,230000,230500,230000,68
|
|
20231006,141500,20481897500,230000,230500,230500,230000,125
|
|
20231006,141400,20453097500,230000,230500,230500,230000,254
|
|
20231006,141300,20394562000,230500,230500,230500,230000,132
|
|
20231006,141200,20364140500,230500,230500,230500,230500,23
|
|
20231006,141100,20358839000,230000,230500,230500,230000,175
|
|
20231006,141000,20318509000,230500,230500,230500,230000,38
|
|
20231006,140900,20309756000,230000,230500,230500,230000,144
|
|
20231006,140800,20276621500,230500,230000,230500,230000,29
|
|
20231006,140700,20269938500,230500,230000,230500,230000,73
|
|
20231006,140600,20253117500,230500,230000,230500,230000,71
|
|
20231006,140500,20236774500,230500,230500,230500,230500,20
|
|
20231006,140400,20232164500,230500,230500,230500,230000,63
|
|
20231006,140300,20217653000,230500,230000,230500,230000,21
|
|
20231006,140200,20212813000,230500,230500,230500,230000,63
|
|
20231006,140100,20198293000,230500,230500,230500,230000,51
|
|
20231006,140000,20186547000,230500,230500,230500,230000,38
|
|
20231006,135900,20177794500,230500,230500,230500,230000,44
|
|
20231006,135800,20167654000,230500,230500,230500,230000,75
|
|
20231006,135700,20150371500,230500,230500,230500,230000,41
|
|
20231006,135600,20140924500,230000,230000,230500,230000,44
|
|
20231006,135500,20130790000,230500,230500,230500,230000,35
|
|
20231006,135400,20122723500,230500,230000,230500,230000,67
|
|
20231006,135300,20107284000,230500,230500,230500,230000,27
|
|
20231006,135200,20101061500,230500,230500,230500,230000,39
|
|
20231006,135100,20092073000,230000,230500,230500,230000,96
|
|
20231006,135000,20069954000,230500,230000,230500,230000,86
|
|
20231006,134900,20050134000,230500,230500,230500,230000,125
|
|
20231006,134800,20021375000,230000,230000,230500,230000,59
|
|
20231006,134700,20007787500,230000,230000,230500,230000,97
|
|
20231006,134600,19985472500,230500,230500,230500,230000,97
|
|
20231006,134500,19963134500,230500,230000,230500,230000,39
|
|
20231006,134400,19954153500,230500,230500,230500,230000,25
|
|
20231006,134300,19948392500,230500,230500,230500,230000,64
|
|
20231006,134200,19933663500,230500,230500,230500,230000,84
|
|
20231006,134100,19914310500,230500,230500,230500,230500,16
|
|
20231006,134000,19910622500,230500,230500,230500,230000,43
|
|
20231006,133900,19900720000,230500,230500,230500,230000,21
|
|
20231006,133800,19895881000,230500,230000,230500,230000,295
|
|
20231006,133700,19828022000,230500,230500,230500,230000,67
|
|
20231006,133600,19812583000,230500,230500,230500,230000,245
|
|
20231006,133500,19756113500,230500,230000,230500,230000,48
|
|
20231006,133400,19745057500,230500,230500,230500,230000,33
|
|
20231006,133300,19737454000,230000,230000,230500,230000,86
|
|
20231006,133200,19717642500,230000,230500,230500,230000,80
|
|
20231006,133100,19699226500,230500,230500,230500,230000,32
|
|
20231006,133000,19691851000,230500,230000,230500,230000,56
|
|
20231006,132900,19678963000,230500,230500,230500,230500,67
|
|
20231006,132800,19663519500,230500,230000,230500,230000,41
|
|
20231006,132700,19654076000,230500,230000,230500,230000,110
|
|
20231006,132600,19628762000,230500,230500,230500,230000,23
|
|
20231006,132500,19623463500,230500,230000,230500,230000,72
|
|
20231006,132400,19606868000,230500,230500,230500,230000,98
|
|
20231006,132300,19584309500,230000,230500,230500,230000,453
|
|
20231006,132200,19480107500,230500,230000,230500,230000,120
|
|
20231006,132100,19452498000,230500,230000,230500,230000,71
|
|
20231006,132000,19436135000,230500,230500,230500,230000,52
|
|
20231006,131900,19424164000,230500,230500,230500,230000,48
|
|
20231006,131800,19413111000,230500,230500,230500,230000,27
|
|
20231006,131700,19406890000,230500,230500,230500,230000,75
|
|
20231006,131600,19389604500,230500,230500,230500,230000,53
|
|
20231006,131500,19377405500,230500,230500,230500,230000,201
|
|
20231006,131400,19331160000,230500,230500,230500,230000,50
|
|
20231006,131300,19319640500,230500,230500,230500,230000,70
|
|
20231006,131200,19303515500,230500,230500,230500,230000,105
|
|
20231006,131100,19279314500,230500,230500,230500,230000,40
|
|
20231006,131000,19270095500,230500,230500,230500,230000,41
|
|
20231006,130900,19260646500,230500,230500,230500,230000,79
|
|
20231006,130800,19242462000,230500,230500,230500,230000,97
|
|
20231006,130700,19220105500,230500,230500,230500,230000,48
|
|
20231006,130600,19209049500,230500,230000,230500,230000,27
|
|
20231006,130500,19202826500,230000,230500,230500,230000,71
|
|
20231006,130400,19186462500,230500,230500,230500,230000,97
|
|
20231006,130300,19164106500,230500,230500,230500,230000,83
|
|
20231006,130200,19144976500,230500,230500,230500,230000,151
|
|
20231006,130100,19110221500,230500,230500,230500,230000,58
|
|
20231006,130000,19096854000,230500,230500,230500,230500,314
|
|
20231006,125900,19024477000,230500,230000,230500,230000,68
|
|
20231006,125800,19008804500,230500,230500,230500,230000,1072
|
|
20231006,125700,18761709500,230500,230000,230500,230000,16
|
|
20231006,125600,18758026000,230500,231000,231000,230000,592
|
|
20231006,125500,18621553000,230500,230500,231000,230500,47
|
|
20231006,125400,18610712500,230500,231000,231000,230500,13
|
|
20231006,125300,18607711500,231000,231000,231000,230500,17
|
|
20231006,125200,18603785000,230500,231000,231000,230500,53
|
|
20231006,125100,18591543500,231000,231000,231000,231000,7
|
|
20231006,125000,18589926500,230500,230500,231000,230500,33
|
|
20231006,124900,18582314000,230500,231000,231000,230500,9
|
|
20231006,124800,18580237000,230500,231000,231000,230500,77
|
|
20231006,124700,18562485000,231000,231000,231000,230500,43
|
|
20231006,124600,18552556000,231000,231000,231000,230500,14
|
|
20231006,124500,18549322500,230500,231000,231000,230500,871
|
|
20231006,124400,18348549500,231000,231000,231000,230500,10
|
|
20231006,124300,18346240500,231000,231000,231000,230500,46
|
|
20231006,124200,18335617000,230500,231000,231000,230500,9
|
|
20231006,124100,18333538500,230500,231000,231000,230500,38
|
|
20231006,124000,18324770000,231000,231000,231000,230500,31
|
|
20231006,123900,18317610500,231000,230500,231000,230500,87
|
|
20231006,123800,18297540000,231000,231000,231000,230500,57
|
|
20231006,123700,18284393500,230500,230500,231000,230500,5
|
|
20231006,123600,18283239500,231000,231000,231000,230500,128
|
|
20231006,123500,18253723000,231000,230500,231000,230500,83
|
|
20231006,123400,18234570500,230500,230500,231000,230500,17
|
|
20231006,123300,18230647000,231000,230500,231000,230500,33
|
|
20231006,123200,18223035500,231000,231000,231000,231000,5
|
|
20231006,123100,18221880500,230500,231000,231000,230500,62
|
|
20231006,123000,18207559500,231000,231000,231000,230500,9
|
|
20231006,122900,18205483500,231000,231500,231500,231000,641
|
|
20231006,122800,18057409500,231000,231000,231000,231000,18
|
|
20231006,122700,18053251500,231000,231500,231500,231000,66
|
|
20231006,122600,18037976500,231500,231500,231500,231500,17
|
|
20231006,122500,18034041000,231500,231000,231500,231000,14
|
|
20231006,122400,18030803000,231500,231500,231500,231000,25
|
|
20231006,122300,18025025500,231500,231500,231500,231500,13
|
|
20231006,122200,18022016000,231500,231500,231500,231000,54
|
|
20231006,122100,18009518000,231500,231500,231500,231000,45
|
|
20231006,122000,17999101000,231500,231500,231500,231000,47
|
|
20231006,121900,17988222500,231500,232000,232000,231500,672
|
|
20231006,121800,17832634000,232000,232000,232000,231500,110
|
|
20231006,121700,17807121000,231500,232000,232000,231500,192
|
|
20231006,121600,17762627500,232000,232000,232000,231500,40
|
|
20231006,121500,17753349500,231500,232000,232000,231500,46
|
|
20231006,121400,17742678500,232000,231500,232000,231500,84
|
|
20231006,121300,17723204500,232000,232000,232000,231500,20
|
|
20231006,121200,17718566500,232000,232000,232000,231500,34
|
|
20231006,121100,17710687000,231500,232000,232000,231500,77
|
|
20231006,121000,17692826500,232000,231500,232000,231500,47
|
|
20231006,120900,17681923500,232000,231500,232000,231500,67
|
|
20231006,120800,17666392500,232000,232000,232000,232000,51
|
|
20231006,120700,17654560500,232000,232000,232000,231500,22
|
|
20231006,120600,17649457500,231500,232000,232000,231500,84
|
|
20231006,120500,17629982500,232000,232000,232000,231500,15
|
|
20231006,120400,17626503000,232000,232000,232000,231500,41
|
|
20231006,120300,17616996000,231500,232000,232000,231500,21
|
|
20231006,120200,17612125000,232000,231500,232000,231500,92
|
|
20231006,120100,17590786000,232000,232000,232000,231500,45
|
|
20231006,120000,17580346500,232000,231500,232000,231500,71
|
|
20231006,115900,17563877500,232000,232000,232000,232000,53
|
|
20231006,115800,17551581500,231500,232000,232000,231500,84
|
|
20231006,115700,17532095500,232000,231500,232000,231500,47
|
|
20231006,115600,17521194000,232000,232000,232000,231500,69
|
|
20231006,115500,17505187000,232000,232500,232500,231500,431
|
|
20231006,115400,17405191500,232500,232000,232500,232000,15
|
|
20231006,115300,17401706000,232500,232500,232500,232000,42
|
|
20231006,115200,17391944000,232500,232500,232500,232000,12
|
|
20231006,115100,17389154500,232500,232000,232500,232000,56
|
|
20231006,115000,17376137500,232500,232500,232500,232000,53
|
|
20231006,114900,17363815500,232500,232000,232500,232000,74
|
|
20231006,114800,17346613000,232000,232500,232500,232000,215
|
|
20231006,114700,17296710000,232500,232500,232500,232000,52
|
|
20231006,114600,17284622500,232000,232500,232500,232000,64
|
|
20231006,114500,17269753500,232500,232500,232500,232000,83
|
|
20231006,114400,17250456500,232500,232000,232500,232000,487
|
|
20231006,114300,17137410000,231500,232000,232000,231500,25
|
|
20231006,114200,17131618500,232000,232000,232000,231500,47
|
|
20231006,114100,17120721500,232000,231500,232000,231500,72
|
|
20231006,114000,17104026000,232000,231500,232000,231500,45
|
|
20231006,113900,17093588000,231500,232000,232000,231500,59
|
|
20231006,113800,17079901500,232000,232000,232000,232000,53
|
|
20231006,113700,17067605500,232000,232000,232000,231500,78
|
|
20231006,113600,17049510500,232000,232000,232000,232000,123
|
|
20231006,113500,17020974500,232000,232000,232000,231500,184
|
|
20231006,113400,16978287500,232000,232000,232000,231500,61
|
|
20231006,113300,16964141500,232000,232000,232000,231500,56
|
|
20231006,113200,16951153000,232000,231500,232000,231500,525
|
|
20231006,113100,16829554500,231500,231000,231500,231000,48
|
|
20231006,113000,16818443500,231500,231500,231500,231000,44
|
|
20231006,112900,16808258000,231500,231500,231500,231000,77
|
|
20231006,112800,16790442500,231500,231000,231500,231000,81
|
|
20231006,112700,16771694000,231000,231500,231500,231000,60
|
|
20231006,112600,16757808000,231500,231000,231500,230500,826
|
|
20231006,112500,16566997500,231000,231000,231000,231000,19
|
|
20231006,112400,16562608500,230500,231000,231000,230500,47
|
|
20231006,112300,16551754000,230500,231000,231000,230500,38
|
|
20231006,112200,16542991500,230500,231000,231000,230500,16
|
|
20231006,112100,16539302500,230500,231000,231000,230500,133
|
|
20231006,112000,16508633500,231000,231000,231000,230500,81
|
|
20231006,111900,16489924000,230500,231000,231000,230500,188
|
|
20231006,111800,16446568000,231000,231000,231000,230500,49
|
|
20231006,111700,16435254500,231000,231000,231000,230500,82
|
|
20231006,111600,16416330500,230500,231000,231000,230500,88
|
|
20231006,111500,16396008500,230500,231000,231000,230500,49
|
|
20231006,111400,16384692500,231000,230500,231000,230500,90
|
|
20231006,111300,16363921000,230500,230000,231000,230000,377
|
|
20231006,111200,16277007500,230000,230000,230500,230000,101
|
|
20231006,111100,16253729000,230000,230500,230500,230000,74
|
|
20231006,111000,16236684000,230500,230500,230500,230000,74
|
|
20231006,110900,16219644000,230500,230000,230500,229500,777
|
|
20231006,110800,16040872000,230000,229500,230000,229500,437
|
|
20231006,110700,15940376000,229500,230500,230500,229500,5049
|
|
20231006,110600,14778425000,230500,231000,231000,230500,69
|
|
20231006,110500,14762517500,231000,231000,231000,230500,172
|
|
20231006,110400,14722790500,231000,231500,232000,230500,2923
|
|
20231006,110300,14046886500,231500,232000,232000,231500,75
|
|
20231006,110200,14029498500,232000,232000,232000,231500,69
|
|
20231006,110100,14013491000,232000,232000,232500,232000,96
|
|
20231006,110000,13991216500,232500,232500,232500,232000,72
|
|
20231006,105900,13974495500,232500,232500,232500,232000,64
|
|
20231006,105800,13959623000,232500,232500,232500,232000,82
|
|
20231006,105700,13940560500,232500,232500,232500,232000,65
|
|
20231006,105600,13925450500,232500,232000,232500,232000,81
|
|
20231006,105500,13906630500,232000,232000,232500,232000,85
|
|
20231006,105400,13886878000,232000,232500,232500,232000,128
|
|
20231006,105300,13857140000,232500,232500,232500,232000,62
|
|
20231006,105200,13842727000,232500,232500,232500,232000,52
|
|
20231006,105100,13830641000,232500,232000,232500,232000,160
|
|
20231006,105000,13793461500,232500,232500,232500,232000,51
|
|
20231006,104900,13781606000,232000,232000,232500,232000,218
|
|
20231006,104800,13731016500,232000,232000,232000,231500,411
|
|
20231006,104700,13635665500,232000,233000,233000,232000,1643
|
|
20231006,104600,13253987000,232500,232500,233000,232500,32
|
|
20231006,104500,13246542000,233000,233000,233500,232500,810
|
|
20231006,104400,13057818500,233000,232500,233000,232500,114
|
|
20231006,104300,13031310000,233000,232500,233000,232500,13
|
|
20231006,104200,13028281500,233000,233000,233000,232500,191
|
|
20231006,104100,12983832500,233000,233000,233000,232500,51
|
|
20231006,104000,12971973500,233000,233000,233000,232000,95
|
|
20231006,103900,12949854500,233000,232000,233000,232000,285
|
|
20231006,103800,12883649500,232000,232000,232000,232000,244
|
|
20231006,103700,12827041500,232000,232000,232000,231500,156
|
|
20231006,103600,12790850000,232000,232000,232000,231500,134
|
|
20231006,103500,12759785000,232000,232000,232000,231500,145
|
|
20231006,103400,12726148000,232000,232500,232500,232000,672
|
|
20231006,103300,12570204000,232500,233000,233000,232500,195
|
|
20231006,103200,12524865000,232500,232000,233000,232000,1031
|
|
20231006,103100,12285586500,232000,232000,232000,231500,53
|
|
20231006,103000,12273296500,232000,232000,232000,231500,149
|
|
20231006,102900,12238729500,232000,231500,232000,231500,30
|
|
20231006,102800,12231772500,231500,232500,232500,231500,362
|
|
20231006,102700,12147787000,232500,233000,233000,232500,342
|
|
20231006,102600,12068250500,232500,233000,233000,232500,85
|
|
20231006,102500,12048471500,233000,233000,233000,232500,24
|
|
20231006,102400,12042880000,233000,232500,233000,232500,150
|
|
20231006,102300,12007932500,232500,232500,233000,232500,184
|
|
20231006,102200,11965145000,232500,232500,233000,232000,84
|
|
20231006,102100,11945586500,233000,233500,233500,232500,1357
|
|
20231006,102000,11629671000,234000,234000,234000,233500,527
|
|
20231006,101900,11506605000,234000,234000,234000,233500,108
|
|
20231006,101800,11481362000,234000,234000,234000,233500,82
|
|
20231006,101700,11462179000,234000,234000,234000,233500,116
|
|
20231006,101600,11435051500,234000,234000,234000,233500,130
|
|
20231006,101500,11404659000,234000,233000,234000,233000,1405
|
|
20231006,101400,11076449500,233000,233500,233500,233000,16
|
|
20231006,101300,11072714500,233500,233000,233500,233000,69
|
|
20231006,101200,11056611500,233500,233000,233500,233000,136
|
|
20231006,101100,11024882500,233500,233000,233500,233000,91
|
|
20231006,101000,11003660500,233500,233000,233500,233000,129
|
|
20231006,100900,10973588000,233500,233500,233500,233000,274
|
|
20231006,100800,10909627000,233500,233500,233500,233000,21
|
|
20231006,100700,10904731000,233500,233500,233500,233000,90
|
|
20231006,100600,10883727500,233500,233500,233500,233000,114
|
|
20231006,100500,10857134000,233500,233500,233500,233500,64
|
|
20231006,100400,10842190000,233500,233000,233500,233000,58
|
|
20231006,100300,10828665500,233000,233000,233500,233000,216
|
|
20231006,100200,10778327000,233000,232000,233000,232000,787
|
|
20231006,100100,10595181500,232500,232500,232500,232000,206
|
|
20231006,100000,10547320000,232000,232000,232500,232000,69
|
|
20231006,095900,10531284000,232000,233000,233000,232000,825
|
|
20231006,095800,10339495500,233000,232500,233000,232500,108
|
|
20231006,095700,10314364000,232500,233000,233000,232500,191
|
|
20231006,095600,10269899500,233000,232500,233000,232500,109
|
|
20231006,095500,10244533500,233000,233000,233000,232500,60
|
|
20231006,095400,10230559500,233000,233000,233000,232500,92
|
|
20231006,095300,10209124500,233000,233000,233000,233000,58
|
|
20231006,095200,10195610500,233000,233000,233000,232500,85
|
|
20231006,095100,10175813500,233000,233000,233000,232500,145
|
|
20231006,095000,10142050500,233000,233000,233000,233000,90
|
|
20231006,094900,10121080500,233000,232000,233000,232000,979
|
|
20231006,094800,9893631000,232000,232000,232000,231500,173
|
|
20231006,094700,9853507000,231500,232000,232000,231500,109
|
|
20231006,094600,9828224500,232000,231500,232000,231500,826
|
|
20231006,094500,9636963500,231000,231500,231500,231000,180
|
|
20231006,094400,9595341500,231000,231000,231500,231000,58
|
|
20231006,094300,9581926000,231000,231500,231500,231000,258
|
|
20231006,094200,9522305000,231000,231500,231500,231000,159
|
|
20231006,094100,9485520000,231000,231000,231000,231000,14
|
|
20231006,094000,9482286000,231000,231500,231500,231000,75
|
|
20231006,093900,9464927000,231000,231500,231500,231000,84
|
|
20231006,093800,9445499500,231000,231500,231500,231000,79
|
|
20231006,093700,9427214500,231500,231000,231500,231000,270
|
|
20231006,093600,9364719000,231000,231500,231500,231000,306
|
|
20231006,093500,9293890000,231500,231000,231500,231000,54
|
|
20231006,093400,9281396000,231000,231500,231500,231000,207
|
|
20231006,093300,9233486000,231500,232000,232000,231500,1150
|
|
20231006,093200,8966984000,232500,233000,233000,232500,1236
|
|
20231006,093100,8679594000,233000,233000,233000,232500,366
|
|
20231006,093000,8594463500,233000,233000,233000,233000,470
|
|
20231006,092900,8484953500,233000,233500,233500,233000,1706
|
|
20231006,092800,8087429000,233500,234000,234000,233500,77
|
|
20231006,092700,8069447000,233500,234000,234000,233000,1287
|
|
20231006,092600,7768937000,234000,233500,234000,233500,371
|
|
20231006,092500,7682300000,233500,234500,234500,233500,982
|
|
20231006,092400,7452734500,234500,235000,235500,234500,1061
|
|
20231006,092300,7203743500,235500,235000,235500,235000,1913
|
|
20231006,092200,6754181500,235000,234500,235000,234500,1175
|
|
20231006,092100,6478065000,234500,233500,235000,233500,1281
|
|
20231006,092000,6177875000,233500,233000,233500,233000,877
|
|
20231006,091900,5973325500,233000,235000,235000,233000,3854
|
|
20231006,091800,5070569500,235000,234500,235000,234000,921
|
|
20231006,091700,4854594000,234500,234500,234500,234000,178
|
|
20231006,091600,4812854500,234500,233000,234500,232500,3876
|
|
20231006,091500,3907227500,233000,232500,233000,232500,203
|
|
20231006,091400,3859934500,233000,233000,233000,233000,387
|
|
20231006,091300,3769763500,233000,233500,233500,233000,449
|
|
20231006,091200,3665141500,233500,233000,233500,233000,288
|
|
20231006,091100,3597945000,233000,233000,233500,233000,249
|
|
20231006,091000,3539911000,233000,233500,233500,233000,288
|
|
20231006,090900,3472768500,233000,234000,234000,232500,884
|
|
20231006,090800,3266462000,233500,232500,234000,232500,2497
|
|
20231006,090700,2684406500,232500,233000,233000,232500,608
|
|
20231006,090600,2542917500,233000,232500,233500,232000,1481
|
|
20231006,090500,2198088500,232500,232500,232500,232000,833
|
|
20231006,090400,2004789500,232500,232000,233000,231500,2781
|
|
20231006,090300,1357958000,232000,232000,232500,231500,1985
|
|
20231006,090200,897198500,232000,230500,232000,230000,753
|
|
20231006,090100,723364500,230500,230000,231000,229500,1503
|
|
20231006,090000,377547500,229500,227000,229500,227000,1641
|