736 lines
42 KiB
CSV
736 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,211300,31347377500,219500,219500,219500,219500,6968
|
|
20231030,211200,31347377500,219500,219500,219500,219500,0
|
|
20231030,211100,31347377500,219500,219500,219500,219500,0
|
|
20231030,211000,31347377500,219500,219500,219500,219500,0
|
|
20231030,210900,31347377500,219500,219500,219500,219500,0
|
|
20231030,210800,31347377500,219500,219500,219500,219500,0
|
|
20231030,210700,31347377500,219500,219500,219500,219500,0
|
|
20231030,210600,31347377500,219500,219500,219500,219500,0
|
|
20231030,210500,31347377500,219500,219500,219500,219500,0
|
|
20231030,210400,31347377500,219500,219500,219500,219500,0
|
|
20231030,210300,31347377500,219500,219500,219500,219500,0
|
|
20231030,210200,31347377500,219500,219500,219500,219500,0
|
|
20231030,210100,31347377500,219500,219500,219500,219500,0
|
|
20231030,210000,31347377500,219500,219500,219500,219500,0
|
|
20231030,205900,31347377500,219500,219500,219500,219500,0
|
|
20231030,205800,31347377500,219500,219500,219500,219500,0
|
|
20231030,205700,31347377500,219500,219500,219500,219500,0
|
|
20231030,205600,31347377500,219500,219500,219500,219500,0
|
|
20231030,205500,31347377500,219500,219500,219500,219500,0
|
|
20231030,205400,31347377500,219500,219500,219500,219500,0
|
|
20231030,205300,31347377500,219500,219500,219500,219500,0
|
|
20231030,205200,31347377500,219500,219500,219500,219500,0
|
|
20231030,205100,31347377500,219500,219500,219500,219500,0
|
|
20231030,205000,31347377500,219500,219500,219500,219500,0
|
|
20231030,204900,31347377500,219500,219500,219500,219500,0
|
|
20231030,204800,31347377500,219500,219500,219500,219500,0
|
|
20231030,204700,31347377500,219500,219500,219500,219500,0
|
|
20231030,204600,31347377500,219500,219500,219500,219500,0
|
|
20231030,204500,31347377500,219500,219500,219500,219500,0
|
|
20231030,204400,31347377500,219500,219500,219500,219500,0
|
|
20231030,204300,31347377500,219500,219500,219500,219500,6968
|
|
20231030,204200,31347377500,219500,219500,219500,219500,0
|
|
20231030,204100,31347377500,219500,219500,219500,219500,0
|
|
20231030,204000,31347377500,219500,219500,219500,219500,0
|
|
20231030,203900,31347377500,219500,219500,219500,219500,0
|
|
20231030,203800,31347377500,219500,219500,219500,219500,0
|
|
20231030,203700,31347377500,219500,219500,219500,219500,0
|
|
20231030,203600,31347377500,219500,219500,219500,219500,0
|
|
20231030,203500,31347377500,219500,219500,219500,219500,0
|
|
20231030,203400,31347377500,219500,219500,219500,219500,0
|
|
20231030,203300,31347377500,219500,219500,219500,219500,0
|
|
20231030,203200,31347377500,219500,219500,219500,219500,0
|
|
20231030,203100,31347377500,219500,219500,219500,219500,0
|
|
20231030,203000,31347377500,219500,219500,219500,219500,0
|
|
20231030,202900,31347377500,219500,219500,219500,219500,0
|
|
20231030,202800,31347377500,219500,219500,219500,219500,0
|
|
20231030,202700,31347377500,219500,219500,219500,219500,0
|
|
20231030,202600,31347377500,219500,219500,219500,219500,0
|
|
20231030,202500,31347377500,219500,219500,219500,219500,0
|
|
20231030,202400,31347377500,219500,219500,219500,219500,0
|
|
20231030,202300,31347377500,219500,219500,219500,219500,0
|
|
20231030,202200,31347377500,219500,219500,219500,219500,0
|
|
20231030,202100,31347377500,219500,219500,219500,219500,0
|
|
20231030,202000,31347377500,219500,219500,219500,219500,0
|
|
20231030,201900,31347377500,219500,219500,219500,219500,0
|
|
20231030,201800,31347377500,219500,219500,219500,219500,0
|
|
20231030,201700,31347377500,219500,219500,219500,219500,0
|
|
20231030,201600,31347377500,219500,219500,219500,219500,0
|
|
20231030,201500,31347377500,219500,219500,219500,219500,0
|
|
20231030,201400,31347377500,219500,219500,219500,219500,0
|
|
20231030,201300,31347377500,219500,219500,219500,219500,6968
|
|
20231030,201200,31347377500,219500,219500,219500,219500,0
|
|
20231030,201100,31347377500,219500,219500,219500,219500,0
|
|
20231030,201000,31347377500,219500,219500,219500,219500,0
|
|
20231030,200900,31347377500,219500,219500,219500,219500,0
|
|
20231030,200800,31347377500,219500,219500,219500,219500,0
|
|
20231030,200700,31347377500,219500,219500,219500,219500,0
|
|
20231030,200600,31347377500,219500,219500,219500,219500,0
|
|
20231030,200500,31347377500,219500,219500,219500,219500,0
|
|
20231030,200400,31347377500,219500,219500,219500,219500,0
|
|
20231030,200300,31347377500,219500,219500,219500,219500,0
|
|
20231030,200200,31347377500,219500,219500,219500,219500,0
|
|
20231030,200100,31347377500,219500,219500,219500,219500,0
|
|
20231030,200000,31347377500,219500,219500,219500,219500,0
|
|
20231030,195900,31347377500,219500,219500,219500,219500,0
|
|
20231030,195800,31347377500,219500,219500,219500,219500,0
|
|
20231030,195700,31347377500,219500,219500,219500,219500,0
|
|
20231030,195600,31347377500,219500,219500,219500,219500,0
|
|
20231030,195500,31347377500,219500,219500,219500,219500,0
|
|
20231030,195400,31347377500,219500,219500,219500,219500,0
|
|
20231030,195300,31347377500,219500,219500,219500,219500,0
|
|
20231030,195200,31347377500,219500,219500,219500,219500,0
|
|
20231030,195100,31347377500,219500,219500,219500,219500,0
|
|
20231030,195000,31347377500,219500,219500,219500,219500,0
|
|
20231030,194900,31347377500,219500,219500,219500,219500,0
|
|
20231030,194800,31347377500,219500,219500,219500,219500,0
|
|
20231030,194700,31347377500,219500,219500,219500,219500,0
|
|
20231030,194600,31347377500,219500,219500,219500,219500,0
|
|
20231030,194500,31347377500,219500,219500,219500,219500,0
|
|
20231030,194400,31347377500,219500,219500,219500,219500,0
|
|
20231030,194300,31347377500,219500,219500,219500,219500,6968
|
|
20231030,194200,31347377500,219500,219500,219500,219500,0
|
|
20231030,194100,31347377500,219500,219500,219500,219500,0
|
|
20231030,194000,31347377500,219500,219500,219500,219500,0
|
|
20231030,193900,31347377500,219500,219500,219500,219500,0
|
|
20231030,193800,31347377500,219500,219500,219500,219500,0
|
|
20231030,193700,31347377500,219500,219500,219500,219500,0
|
|
20231030,193600,31347377500,219500,219500,219500,219500,0
|
|
20231030,193500,31347377500,219500,219500,219500,219500,0
|
|
20231030,193400,31347377500,219500,219500,219500,219500,0
|
|
20231030,193300,31347377500,219500,219500,219500,219500,0
|
|
20231030,193200,31347377500,219500,219500,219500,219500,0
|
|
20231030,193100,31347377500,219500,219500,219500,219500,0
|
|
20231030,193000,31347377500,219500,219500,219500,219500,0
|
|
20231030,192900,31347377500,219500,219500,219500,219500,0
|
|
20231030,192800,31347377500,219500,219500,219500,219500,0
|
|
20231030,192700,31347377500,219500,219500,219500,219500,0
|
|
20231030,192600,31347377500,219500,219500,219500,219500,0
|
|
20231030,192500,31347377500,219500,219500,219500,219500,0
|
|
20231030,192400,31347377500,219500,219500,219500,219500,0
|
|
20231030,192300,31347377500,219500,219500,219500,219500,0
|
|
20231030,192200,31347377500,219500,219500,219500,219500,0
|
|
20231030,192100,31347377500,219500,219500,219500,219500,0
|
|
20231030,192000,31347377500,219500,219500,219500,219500,0
|
|
20231030,191900,31347377500,219500,219500,219500,219500,0
|
|
20231030,191800,31347377500,219500,219500,219500,219500,0
|
|
20231030,191700,31347377500,219500,219500,219500,219500,0
|
|
20231030,191600,31347377500,219500,219500,219500,219500,0
|
|
20231030,191500,31347377500,219500,219500,219500,219500,0
|
|
20231030,191400,31347377500,219500,219500,219500,219500,0
|
|
20231030,191300,31347377500,219500,219500,219500,219500,6968
|
|
20231030,191200,31347377500,219500,219500,219500,219500,0
|
|
20231030,191100,31347377500,219500,219500,219500,219500,0
|
|
20231030,191000,31347377500,219500,219500,219500,219500,0
|
|
20231030,190900,31347377500,219500,219500,219500,219500,0
|
|
20231030,190800,31347377500,219500,219500,219500,219500,0
|
|
20231030,190700,31347377500,219500,219500,219500,219500,0
|
|
20231030,190600,31347377500,219500,219500,219500,219500,0
|
|
20231030,190500,31347377500,219500,219500,219500,219500,0
|
|
20231030,190400,31347377500,219500,219500,219500,219500,0
|
|
20231030,190300,31347377500,219500,219500,219500,219500,0
|
|
20231030,190200,31347377500,219500,219500,219500,219500,0
|
|
20231030,190100,31347377500,219500,219500,219500,219500,0
|
|
20231030,190000,31347377500,219500,219500,219500,219500,0
|
|
20231030,185900,31347377500,219500,219500,219500,219500,0
|
|
20231030,185800,31347377500,219500,219500,219500,219500,0
|
|
20231030,185700,31347377500,219500,219500,219500,219500,0
|
|
20231030,185600,31347377500,219500,219500,219500,219500,0
|
|
20231030,185500,31347377500,219500,219500,219500,219500,0
|
|
20231030,185400,31347377500,219500,219500,219500,219500,0
|
|
20231030,185300,31347377500,219500,219500,219500,219500,0
|
|
20231030,185200,31347377500,219500,219500,219500,219500,0
|
|
20231030,185100,31347377500,219500,219500,219500,219500,0
|
|
20231030,185000,31347377500,219500,219500,219500,219500,0
|
|
20231030,184900,31347377500,219500,219500,219500,219500,0
|
|
20231030,184800,31347377500,219500,219500,219500,219500,0
|
|
20231030,184700,31347377500,219500,219500,219500,219500,0
|
|
20231030,184600,31347377500,219500,219500,219500,219500,0
|
|
20231030,184500,31347377500,219500,219500,219500,219500,0
|
|
20231030,184400,31347377500,219500,219500,219500,219500,0
|
|
20231030,184300,31347377500,219500,219500,219500,219500,6968
|
|
20231030,184200,31347377500,219500,219500,219500,219500,0
|
|
20231030,184100,31347377500,219500,219500,219500,219500,0
|
|
20231030,184000,31347377500,219500,219500,219500,219500,0
|
|
20231030,183900,31347377500,219500,219500,219500,219500,0
|
|
20231030,183800,31347377500,219500,219500,219500,219500,0
|
|
20231030,183700,31347377500,219500,219500,219500,219500,0
|
|
20231030,183600,31347377500,219500,219500,219500,219500,0
|
|
20231030,183500,31347377500,219500,219500,219500,219500,0
|
|
20231030,183400,31347377500,219500,219500,219500,219500,0
|
|
20231030,183300,31347377500,219500,219500,219500,219500,0
|
|
20231030,183200,31347377500,219500,219500,219500,219500,0
|
|
20231030,183100,31347377500,219500,219500,219500,219500,0
|
|
20231030,183000,31347377500,219500,219500,219500,219500,0
|
|
20231030,182900,31347377500,219500,219500,219500,219500,0
|
|
20231030,182800,31347377500,219500,219500,219500,219500,0
|
|
20231030,182700,31347377500,219500,219500,219500,219500,0
|
|
20231030,182600,31347377500,219500,219500,219500,219500,0
|
|
20231030,182500,31347377500,219500,219500,219500,219500,0
|
|
20231030,182400,31347377500,219500,219500,219500,219500,0
|
|
20231030,182300,31347377500,219500,219500,219500,219500,0
|
|
20231030,182200,31347377500,219500,219500,219500,219500,0
|
|
20231030,182100,31347377500,219500,219500,219500,219500,0
|
|
20231030,182000,31347377500,219500,219500,219500,219500,0
|
|
20231030,181900,31347377500,219500,219500,219500,219500,0
|
|
20231030,181800,31347377500,219500,219500,219500,219500,0
|
|
20231030,181700,31347377500,219500,219500,219500,219500,0
|
|
20231030,181600,31347377500,219500,219500,219500,219500,0
|
|
20231030,181500,31347377500,219500,219500,219500,219500,0
|
|
20231030,181400,31347377500,219500,219500,219500,219500,0
|
|
20231030,181300,31347377500,219500,219500,219500,219500,6968
|
|
20231030,181200,31347377500,219500,219500,219500,219500,0
|
|
20231030,181100,31347377500,219500,219500,219500,219500,0
|
|
20231030,181000,31347377500,219500,219500,219500,219500,0
|
|
20231030,180900,31347377500,219500,219500,219500,219500,0
|
|
20231030,180800,31347377500,219500,219500,219500,219500,0
|
|
20231030,180700,31347377500,219500,219500,219500,219500,0
|
|
20231030,180600,31347377500,219500,219500,219500,219500,0
|
|
20231030,180500,31347377500,219500,219500,219500,219500,0
|
|
20231030,180400,31347377500,219500,219500,219500,219500,0
|
|
20231030,180300,31347377500,219500,219500,219500,219500,0
|
|
20231030,180200,31347377500,219500,219500,219500,219500,0
|
|
20231030,180100,31347377500,219500,219500,219500,219500,0
|
|
20231030,180000,31347377500,219500,219500,219500,219500,0
|
|
20231030,175900,31347377500,219500,219500,219500,219500,0
|
|
20231030,175800,31347377500,219500,219500,219500,219500,0
|
|
20231030,175700,31347377500,219500,219500,219500,219500,0
|
|
20231030,175600,31347377500,219500,219500,219500,219500,0
|
|
20231030,175500,31347377500,219500,219500,219500,219500,0
|
|
20231030,175400,31347377500,219500,219500,219500,219500,0
|
|
20231030,175300,31347377500,219500,219500,219500,219500,0
|
|
20231030,175200,31347377500,219500,219500,219500,219500,0
|
|
20231030,175100,31347377500,219500,219500,219500,219500,0
|
|
20231030,175000,31347377500,219500,219500,219500,219500,0
|
|
20231030,174900,31347377500,219500,219500,219500,219500,0
|
|
20231030,174800,31347377500,219500,219500,219500,219500,0
|
|
20231030,174700,31347377500,219500,219500,219500,219500,0
|
|
20231030,174600,31347377500,219500,219500,219500,219500,0
|
|
20231030,174500,31347377500,219500,219500,219500,219500,0
|
|
20231030,174400,31347377500,219500,219500,219500,219500,0
|
|
20231030,174300,31347377500,219500,219500,219500,219500,6968
|
|
20231030,174200,31347377500,219500,219500,219500,219500,0
|
|
20231030,174100,31347377500,219500,219500,219500,219500,0
|
|
20231030,174000,31347377500,219500,219500,219500,219500,0
|
|
20231030,173900,31347377500,219500,219500,219500,219500,0
|
|
20231030,173800,31347377500,219500,219500,219500,219500,0
|
|
20231030,173700,31347377500,219500,219500,219500,219500,0
|
|
20231030,173600,31347377500,219500,219500,219500,219500,0
|
|
20231030,173500,31347377500,219500,219500,219500,219500,0
|
|
20231030,173400,31347377500,219500,219500,219500,219500,0
|
|
20231030,173300,31347377500,219500,219500,219500,219500,0
|
|
20231030,173200,31347377500,219500,219500,219500,219500,0
|
|
20231030,173100,31347377500,219500,219500,219500,219500,0
|
|
20231030,173000,31347377500,219500,219500,219500,219500,0
|
|
20231030,172900,31347377500,219500,219500,219500,219500,0
|
|
20231030,172800,31347377500,219500,219500,219500,219500,0
|
|
20231030,172700,31347377500,219500,219500,219500,219500,0
|
|
20231030,172600,31347377500,219500,219500,219500,219500,0
|
|
20231030,172500,31347377500,219500,219500,219500,219500,0
|
|
20231030,172400,31347377500,219500,219500,219500,219500,0
|
|
20231030,172300,31347377500,219500,219500,219500,219500,0
|
|
20231030,172200,31347377500,219500,219500,219500,219500,0
|
|
20231030,172100,31347377500,219500,219500,219500,219500,0
|
|
20231030,172000,31347377500,219500,219500,219500,219500,0
|
|
20231030,171900,31347377500,219500,219500,219500,219500,0
|
|
20231030,171800,31347377500,219500,219500,219500,219500,0
|
|
20231030,171700,31347377500,219500,219500,219500,219500,0
|
|
20231030,171600,31347377500,219500,219500,219500,219500,0
|
|
20231030,171500,31347377500,219500,219500,219500,219500,0
|
|
20231030,171400,31347377500,219500,219500,219500,219500,0
|
|
20231030,171300,31347377500,219500,219500,219500,219500,6968
|
|
20231030,171200,31347377500,219500,219500,219500,219500,0
|
|
20231030,171100,31347377500,219500,219500,219500,219500,0
|
|
20231030,171000,31347377500,219500,219500,219500,219500,0
|
|
20231030,170900,31347377500,219500,219500,219500,219500,0
|
|
20231030,170800,31347377500,219500,219500,219500,219500,0
|
|
20231030,170700,31347377500,219500,219500,219500,219500,0
|
|
20231030,170600,31347377500,219500,219500,219500,219500,0
|
|
20231030,170500,31347377500,219500,219500,219500,219500,0
|
|
20231030,170400,31347377500,219500,219500,219500,219500,0
|
|
20231030,170300,31347377500,219500,219500,219500,219500,0
|
|
20231030,170200,31347377500,219500,219500,219500,219500,0
|
|
20231030,170100,31347377500,219500,219500,219500,219500,0
|
|
20231030,170000,31347377500,219500,219500,219500,219500,0
|
|
20231030,165900,31347377500,219500,219500,219500,219500,0
|
|
20231030,165800,31347377500,219500,219500,219500,219500,0
|
|
20231030,165700,31347377500,219500,219500,219500,219500,0
|
|
20231030,165600,31347377500,219500,219500,219500,219500,0
|
|
20231030,165500,31347377500,219500,219500,219500,219500,0
|
|
20231030,165400,31347377500,219500,219500,219500,219500,0
|
|
20231030,165300,31347377500,219500,219500,219500,219500,0
|
|
20231030,165200,31347377500,219500,219500,219500,219500,0
|
|
20231030,165100,31347377500,219500,219500,219500,219500,0
|
|
20231030,165000,31347377500,219500,219500,219500,219500,0
|
|
20231030,164900,31347377500,219500,219500,219500,219500,0
|
|
20231030,164800,31347377500,219500,219500,219500,219500,0
|
|
20231030,164700,31347377500,219500,219500,219500,219500,0
|
|
20231030,164600,31347377500,219500,219500,219500,219500,0
|
|
20231030,164500,31347377500,219500,219500,219500,219500,0
|
|
20231030,164400,31347377500,219500,219500,219500,219500,0
|
|
20231030,164300,31347377500,219500,219500,219500,219500,6968
|
|
20231030,164200,31347377500,219500,219500,219500,219500,0
|
|
20231030,164100,31347377500,219500,219500,219500,219500,0
|
|
20231030,164000,31347377500,219500,219500,219500,219500,0
|
|
20231030,163900,31347377500,219500,219500,219500,219500,0
|
|
20231030,163800,31347377500,219500,219500,219500,219500,0
|
|
20231030,163700,31347377500,219500,219500,219500,219500,0
|
|
20231030,163600,31347377500,219500,219500,219500,219500,0
|
|
20231030,163500,31347377500,219500,219500,219500,219500,0
|
|
20231030,163400,31347377500,219500,219500,219500,219500,0
|
|
20231030,163300,31347377500,219500,219500,219500,219500,0
|
|
20231030,163200,31347377500,219500,219500,219500,219500,0
|
|
20231030,163100,31347377500,219500,219500,219500,219500,0
|
|
20231030,163000,31347377500,219500,219500,219500,219500,0
|
|
20231030,162900,31347377500,219500,219500,219500,219500,0
|
|
20231030,162800,31347377500,219500,219500,219500,219500,0
|
|
20231030,162700,31347377500,219500,219500,219500,219500,0
|
|
20231030,162600,31347377500,219500,219500,219500,219500,0
|
|
20231030,162500,31347377500,219500,219500,219500,219500,0
|
|
20231030,162400,31347377500,219500,219500,219500,219500,0
|
|
20231030,162300,31347377500,219500,219500,219500,219500,0
|
|
20231030,162200,31347377500,219500,219500,219500,219500,0
|
|
20231030,162100,31347377500,219500,219500,219500,219500,0
|
|
20231030,162000,31347377500,219500,219500,219500,219500,0
|
|
20231030,161900,31347377500,219500,219500,219500,219500,0
|
|
20231030,161800,31347377500,219500,219500,219500,219500,0
|
|
20231030,161700,31347377500,219500,219500,219500,219500,0
|
|
20231030,161600,31347377500,219500,219500,219500,219500,0
|
|
20231030,161500,31347377500,219500,219500,219500,219500,0
|
|
20231030,161400,31347377500,219500,219500,219500,219500,0
|
|
20231030,161300,31347377500,219500,219500,219500,219500,6968
|
|
20231030,161200,31347377500,219500,219500,219500,219500,0
|
|
20231030,161100,31347377500,219500,219500,219500,219500,0
|
|
20231030,161000,31347377500,219500,219500,219500,219500,0
|
|
20231030,160900,31347377500,219500,219500,219500,219500,0
|
|
20231030,160800,31347377500,219500,219500,219500,219500,0
|
|
20231030,160700,31347377500,219500,219500,219500,219500,0
|
|
20231030,160600,31347377500,219500,219500,219500,219500,0
|
|
20231030,160500,31347377500,219500,219500,219500,219500,0
|
|
20231030,160400,31347377500,219500,219500,219500,219500,0
|
|
20231030,160300,31347377500,219500,219500,219500,219500,0
|
|
20231030,160200,31347377500,219500,219500,219500,219500,0
|
|
20231030,160100,31347377500,219500,219500,219500,219500,0
|
|
20231030,160000,31347377500,219500,219500,219500,219500,0
|
|
20231030,155900,31347377500,219500,219500,219500,219500,0
|
|
20231030,155800,31347377500,219500,219500,219500,219500,0
|
|
20231030,155700,31347377500,219500,219500,219500,219500,0
|
|
20231030,155600,31347377500,219500,219500,219500,219500,0
|
|
20231030,155500,31347377500,219500,219500,219500,219500,0
|
|
20231030,155400,31347377500,219500,219500,219500,219500,0
|
|
20231030,155300,31347377500,219500,219500,219500,219500,0
|
|
20231030,155200,31347377500,219500,219500,219500,219500,0
|
|
20231030,155100,31347377500,219500,219500,219500,219500,0
|
|
20231030,155000,31347377500,219500,219500,219500,219500,0
|
|
20231030,154900,31347377500,219500,219500,219500,219500,0
|
|
20231030,154800,31347377500,219500,219500,219500,219500,0
|
|
20231030,154700,31347377500,219500,219500,219500,219500,0
|
|
20231030,154600,31347377500,219500,219500,219500,219500,0
|
|
20231030,154500,31347377500,219500,219500,219500,219500,0
|
|
20231030,154400,31347377500,219500,219500,219500,219500,0
|
|
20231030,154300,31347377500,219500,219500,219500,219500,6968
|
|
20231030,154200,31347377500,219500,219500,219500,219500,0
|
|
20231030,154100,31347377500,219500,219500,219500,219500,0
|
|
20231030,154000,31347377500,219500,219500,219500,219500,0
|
|
20231030,153900,31347377500,219500,219500,219500,219500,0
|
|
20231030,153800,31347377500,219500,219500,219500,219500,0
|
|
20231030,153700,31347377500,219500,219500,219500,219500,0
|
|
20231030,153600,31347377500,219500,219500,219500,219500,0
|
|
20231030,153500,31347377500,219500,219500,219500,219500,0
|
|
20231030,153400,31347377500,219500,219500,219500,219500,0
|
|
20231030,153300,31347377500,219500,219500,219500,219500,0
|
|
20231030,153200,31347377500,219500,219500,219500,219500,0
|
|
20231030,153100,31347377500,219500,219500,219500,219500,0
|
|
20231030,153000,31347377500,219500,219500,219500,219500,6968
|
|
20231030,152900,29817901500,220500,220500,220500,220500,0
|
|
20231030,152800,29817901500,220500,220500,220500,220500,0
|
|
20231030,152700,29817901500,220500,220500,220500,220500,0
|
|
20231030,152600,29817901500,220500,220500,220500,220500,0
|
|
20231030,152500,29817901500,220500,220500,220500,220500,0
|
|
20231030,152400,29817901500,220500,220500,220500,220500,0
|
|
20231030,152300,29817901500,220500,220500,220500,220500,0
|
|
20231030,152200,29817901500,220500,220500,220500,220500,0
|
|
20231030,152100,29817901500,220500,220500,220500,220500,0
|
|
20231030,152000,29817901500,220500,220500,220500,220500,0
|
|
20231030,151900,29817901500,220500,220000,220500,219500,645
|
|
20231030,151800,29675903500,220000,220000,220000,219500,242
|
|
20231030,151700,29622664000,220000,220000,220000,219500,531
|
|
20231030,151600,29505865000,219500,220000,220000,219500,483
|
|
20231030,151500,29399714500,220000,219500,220000,219500,176
|
|
20231030,151400,29361033000,220000,220000,220000,219500,150
|
|
20231030,151300,29328034500,220000,220000,220000,219500,44
|
|
20231030,151200,29318356500,220000,219000,220000,219000,1173
|
|
20231030,151100,29060947000,219000,219000,219500,219000,81
|
|
20231030,151000,29043203000,219000,219500,219500,219000,506
|
|
20231030,150900,28932373000,219500,219500,219500,219000,100
|
|
20231030,150800,28910424500,219500,219500,219500,219000,131
|
|
20231030,150700,28881677500,219500,219500,219500,219000,116
|
|
20231030,150600,28856217500,219500,219500,219500,219000,81
|
|
20231030,150500,28838452500,219500,219500,219500,219500,223
|
|
20231030,150400,28789504000,219500,219500,219500,219000,113
|
|
20231030,150300,28764702500,219500,219500,219500,219500,31
|
|
20231030,150200,28757898000,219500,219000,219500,219000,229
|
|
20231030,150100,28707668500,219500,219500,219500,219000,172
|
|
20231030,150000,28669944500,219500,219500,219500,219000,91
|
|
20231030,145900,28649989000,219500,219500,219500,219000,146
|
|
20231030,145800,28617954000,219500,219500,219500,219000,72
|
|
20231030,145700,28602158500,219000,219000,219500,219000,45
|
|
20231030,145600,28592300500,219000,219500,219500,219000,189
|
|
20231030,145500,28550889500,219000,219500,219500,219000,131
|
|
20231030,145400,28522151500,219500,219500,219500,219000,75
|
|
20231030,145300,28505700000,219500,219000,219500,219000,151
|
|
20231030,145200,28472595500,219500,219500,219500,219000,144
|
|
20231030,145100,28441016500,219500,219500,219500,219000,265
|
|
20231030,145000,28382870000,219500,219500,219500,219000,456
|
|
20231030,144900,28282971500,219500,219000,219500,219000,242
|
|
20231030,144800,28229953000,219500,219500,219500,219000,84
|
|
20231030,144700,28211542000,219500,219500,219500,219000,88
|
|
20231030,144600,28192244000,219500,220000,220000,219000,1391
|
|
20231030,144500,27887160000,220000,220000,220000,219500,116
|
|
20231030,144400,27861675000,219500,219500,220000,219500,126
|
|
20231030,144300,27833970500,220000,219500,220000,219500,565
|
|
20231030,144200,27709871000,220000,219500,220000,219500,47
|
|
20231030,144100,27699533500,220000,220000,220000,219500,131
|
|
20231030,144000,27670740000,220000,220000,220000,219500,40
|
|
20231030,143900,27661947500,219500,219500,220000,219500,115
|
|
20231030,143800,27636699500,220000,220000,220000,219500,117
|
|
20231030,143700,27610974000,220000,219500,220000,219500,108
|
|
20231030,143600,27587238500,220000,220000,220000,219500,51
|
|
20231030,143500,27576020500,220000,220000,220000,219500,113
|
|
20231030,143400,27551192000,220000,220000,220000,219500,66
|
|
20231030,143300,27536687000,220000,219500,220000,219000,519
|
|
20231030,143200,27422779000,219000,220000,220000,219000,505
|
|
20231030,143100,27311829000,219500,219500,220000,219500,72
|
|
20231030,143000,27296012500,219500,220000,220000,219500,107
|
|
20231030,142900,27272488000,219500,220000,220000,219500,71
|
|
20231030,142800,27256894500,220000,220000,220000,219500,71
|
|
20231030,142700,27241287000,219500,220000,220000,219500,106
|
|
20231030,142600,27217996000,219500,219500,220000,219000,384
|
|
20231030,142500,27133702500,219500,220000,220000,219500,330
|
|
20231030,142400,27061213500,220000,219500,220000,219500,84
|
|
20231030,142300,27042752500,219500,220000,220000,219500,109
|
|
20231030,142200,27018812000,220000,220000,220000,219500,173
|
|
20231030,142100,26980820500,220000,219000,220000,219000,233
|
|
20231030,142000,26929718500,219000,219000,219500,219000,1620
|
|
20231030,141900,26574228500,219000,219000,219500,219000,267
|
|
20231030,141800,26515747000,219500,219500,219500,219000,313
|
|
20231030,141700,26447175500,219500,220000,220000,219000,1059
|
|
20231030,141600,26214817500,219500,219500,220000,219500,134
|
|
20231030,141500,26185365000,220000,219500,220000,219500,54
|
|
20231030,141400,26173505500,219500,220000,220000,219500,30
|
|
20231030,141300,26166913500,219500,220000,220000,219500,586
|
|
20231030,141200,26038254000,219500,220000,220000,219500,89
|
|
20231030,141100,26018699000,220000,220000,220000,219500,90
|
|
20231030,141000,25998928000,220000,220000,220000,219500,91
|
|
20231030,140900,25978922000,219500,220000,220000,219500,70
|
|
20231030,140800,25963548500,219500,220000,220000,219500,98
|
|
20231030,140700,25942025000,220000,219500,220000,219000,283
|
|
20231030,140600,25879919000,219500,219500,220000,219000,257
|
|
20231030,140500,25823512000,220000,220000,220000,219500,169
|
|
20231030,140400,25786346500,220000,220000,220000,219500,89
|
|
20231030,140300,25766780000,220000,219500,220000,219500,82
|
|
20231030,140200,25748765500,220000,220000,220000,219500,83
|
|
20231030,140100,25730525500,220000,220000,220000,219500,131
|
|
20231030,140000,25701724500,220000,219500,220000,219000,1086
|
|
20231030,135900,25463354000,219500,219500,219500,219000,172
|
|
20231030,135800,25425645000,219500,219500,219500,219000,85
|
|
20231030,135700,25407016000,219000,219000,219500,219000,144
|
|
20231030,135600,25375440500,219500,219000,219500,219000,103
|
|
20231030,135500,25352844500,219500,219000,219500,219000,77
|
|
20231030,135400,25335960000,219500,219500,219500,219000,72
|
|
20231030,135300,25320167000,219500,219500,219500,219000,52
|
|
20231030,135200,25308760000,219000,219500,219500,219000,98
|
|
20231030,135100,25287272000,219500,219500,219500,219000,77
|
|
20231030,135000,25270389000,219000,219500,219500,219000,99
|
|
20231030,134900,25248681000,219500,219500,219500,219000,80
|
|
20231030,134800,25231121500,219500,219500,219500,219000,167
|
|
20231030,134700,25194515000,219500,219500,219500,219000,122
|
|
20231030,134600,25167744000,219500,219500,219500,219000,133
|
|
20231030,134500,25138568500,219500,219000,219500,218500,517
|
|
20231030,134400,25025346000,219000,218500,219000,218500,130
|
|
20231030,134300,24996890000,219000,219000,219000,218500,66
|
|
20231030,134200,24982446000,218500,219000,219000,218500,167
|
|
20231030,134100,24945919500,219000,219000,219000,218500,135
|
|
20231030,134000,24916361000,219000,219000,219000,218500,154
|
|
20231030,133900,24882670000,218500,219000,219000,218500,379
|
|
20231030,133800,24799679000,218500,219000,219000,218500,136
|
|
20231030,133700,24769934000,219000,219000,219000,218500,57
|
|
20231030,133600,24757470000,218500,219000,219000,218500,104
|
|
20231030,133500,24734720500,218500,219000,219000,218500,63
|
|
20231030,133400,24720932000,218500,218500,219000,218500,314
|
|
20231030,133300,24652308000,218500,218500,219000,218500,239
|
|
20231030,133200,24600050000,218500,218500,219000,218500,98
|
|
20231030,133100,24578610000,219000,218500,219000,218500,197
|
|
20231030,133000,24535532500,219000,219000,219000,218500,119
|
|
20231030,132900,24509498000,219000,218500,219000,218500,48
|
|
20231030,132800,24498997500,219000,219000,219500,218500,559
|
|
20231030,132700,24376591000,218500,219000,219000,218500,92
|
|
20231030,132600,24356457000,219000,219000,219000,218500,54
|
|
20231030,132500,24344650500,219000,219000,219000,218500,191
|
|
20231030,132400,24302838500,218500,219000,219000,218500,130
|
|
20231030,132300,24274393000,219000,219000,219000,218500,133
|
|
20231030,132200,24245268000,219000,219500,219500,218500,131
|
|
20231030,132100,24216605500,219500,219000,219500,219000,541
|
|
20231030,132000,24098116000,219500,219500,219500,219000,65
|
|
20231030,131900,24083873000,219000,219500,219500,219000,93
|
|
20231030,131800,24063473500,219500,220000,220000,219000,239
|
|
20231030,131700,24011070000,219500,220000,220000,219500,34
|
|
20231030,131600,24003597500,219500,220000,220000,219500,165
|
|
20231030,131500,23967324000,220000,219500,220000,219500,83
|
|
20231030,131400,23949075500,219500,220000,220000,219500,179
|
|
20231030,131300,23909754500,219500,220000,220000,219500,234
|
|
20231030,131200,23858344500,219500,219500,220000,219500,130
|
|
20231030,131100,23829776000,219500,219500,220000,219000,277
|
|
20231030,131000,23768990500,219500,219500,219500,219000,197
|
|
20231030,130900,23725793000,219000,219500,219500,219000,103
|
|
20231030,130800,23703209000,219000,219000,219500,219000,190
|
|
20231030,130700,23661546500,219000,219500,219500,219000,480
|
|
20231030,130600,23556375500,219000,219000,219500,219000,174
|
|
20231030,130500,23518216000,219000,219500,219500,219000,147
|
|
20231030,130400,23485999500,219500,219500,219500,219000,363
|
|
20231030,130300,23406350000,219000,219500,219500,219000,75
|
|
20231030,130200,23389897500,220000,220000,220000,219500,88
|
|
20231030,130100,23370559500,219500,219500,220000,219500,201
|
|
20231030,130000,23326424000,219500,219500,220000,219500,450
|
|
20231030,125900,23227630000,219500,220000,220000,219500,128
|
|
20231030,125800,23199482500,220000,220000,220000,219500,115
|
|
20231030,125700,23174218500,220000,220000,220000,219500,22
|
|
20231030,125600,23169382000,219500,220000,220000,219500,89
|
|
20231030,125500,23149821500,220000,220000,220000,219500,90
|
|
20231030,125400,23130036000,220000,220000,220000,219500,61
|
|
20231030,125300,23116637000,220000,220000,220000,219500,136
|
|
20231030,125200,23086745000,220000,219500,220000,219500,178
|
|
20231030,125100,23047609500,220000,220000,220000,219500,57
|
|
20231030,125000,23035071500,220000,219500,220000,219500,83
|
|
20231030,124900,23016834000,220000,220000,220000,219500,89
|
|
20231030,124800,22997281000,220000,219500,220000,219500,88
|
|
20231030,124700,22977940000,220000,219500,220000,219000,109
|
|
20231030,124600,22953992000,219500,220000,220000,218500,1565
|
|
20231030,124500,22610946500,219500,220000,220500,219500,106
|
|
20231030,124400,22587635500,220000,220500,220500,219500,83
|
|
20231030,124300,22569359000,219500,220000,221000,219500,240
|
|
20231030,124200,22516529000,220000,220500,220500,219500,336
|
|
20231030,124100,22442586000,221000,220500,221000,220000,86
|
|
20231030,124000,22423633000,220500,220500,220500,220000,300
|
|
20231030,123900,22357496000,220500,220000,220500,220000,96
|
|
20231030,123800,22336348000,220000,220000,220500,219500,1109
|
|
20231030,123700,22091873000,220000,220000,220500,219500,183
|
|
20231030,123600,22051631500,220500,220000,220500,219000,172
|
|
20231030,123500,22013784000,219500,220000,220000,219000,1337
|
|
20231030,123400,21719830500,220000,219500,220000,219500,109
|
|
20231030,123300,21695889500,219500,219500,219500,219000,109
|
|
20231030,123200,21671980500,219500,219500,219500,219000,79
|
|
20231030,123100,21654650000,219500,219000,219500,219000,304
|
|
20231030,123000,21587952500,219500,219500,219500,219500,101
|
|
20231030,122900,21565783000,219000,219500,219500,219000,192
|
|
20231030,122800,21523705500,219000,219500,219500,219000,116
|
|
20231030,122700,21498258000,219500,219500,219500,219000,72
|
|
20231030,122600,21482472000,219500,219500,219500,219000,57
|
|
20231030,122500,21469976000,219500,219000,219500,219000,64
|
|
20231030,122400,21455938500,219000,219500,219500,219000,47
|
|
20231030,122300,21445638500,219500,219500,219500,219000,105
|
|
20231030,122200,21422624500,219000,218500,219000,218500,142
|
|
20231030,122100,21391538500,219000,218500,219500,218500,63
|
|
20231030,122000,21377758500,219000,220000,220000,219000,179
|
|
20231030,121900,21338473500,220000,219000,220000,219000,331
|
|
20231030,121800,21265884500,219000,219000,219000,218500,109
|
|
20231030,121700,21242026500,219000,218500,219000,218500,98
|
|
20231030,121600,21220594000,219000,219000,219000,218500,49
|
|
20231030,121500,21209869500,218500,219000,219500,218500,106
|
|
20231030,121400,21186662500,219500,219000,219500,219000,108
|
|
20231030,121300,21162987000,219000,219500,219500,219000,86
|
|
20231030,121200,21144140500,219500,219500,219500,219000,83
|
|
20231030,121100,21125929000,219500,219000,219500,219000,305
|
|
20231030,121000,21059108500,219000,218500,219000,218500,67
|
|
20231030,120900,21044445500,218500,219000,219000,218500,101
|
|
20231030,120800,21022363000,219000,218500,219000,218500,134
|
|
20231030,120700,20993062500,219000,218500,219000,218500,110
|
|
20231030,120600,20969015000,219000,219000,219000,218500,1097
|
|
20231030,120500,20729192500,219000,220000,220000,218500,1132
|
|
20231030,120400,20481121500,220000,220000,220000,219500,88
|
|
20231030,120300,20461764000,220000,220000,220000,219500,47
|
|
20231030,120200,20451441000,220000,220000,220000,219500,137
|
|
20231030,120100,20421339000,220000,220500,220500,219500,169
|
|
20231030,120000,20384160000,220500,220500,220500,220000,89
|
|
20231030,115900,20364547500,220500,220500,220500,220000,87
|
|
20231030,115800,20345388000,220500,220500,220500,220000,132
|
|
20231030,115700,20316307500,220500,220500,220500,220000,115
|
|
20231030,115600,20290967000,220500,220000,220500,219500,192
|
|
20231030,115500,20248706000,220000,220000,220500,219500,232
|
|
20231030,115400,20197668000,220000,220500,220500,219500,277
|
|
20231030,115300,20136708500,220000,220500,220500,220000,193
|
|
20231030,115200,20094223000,220500,220000,220500,220000,127
|
|
20231030,115100,20066267000,220500,220500,220500,220000,124
|
|
20231030,115000,20038944500,220500,220000,220500,220000,130
|
|
20231030,114900,20010325000,220000,220500,220500,220000,340
|
|
20231030,114800,19935479000,221000,220500,221000,220000,158
|
|
20231030,114700,19900589000,220500,221000,221000,220000,115
|
|
20231030,114600,19875231000,221000,220500,221000,220500,94
|
|
20231030,114500,19854491500,220500,220000,221000,220000,169
|
|
20231030,114400,19817239000,220500,221000,221000,220000,237
|
|
20231030,114300,19764974500,221000,220500,221000,220500,125
|
|
20231030,114200,19737371000,221000,221000,221000,220500,584
|
|
20231030,114100,19608316500,220500,220500,221000,220500,105
|
|
20231030,114000,19585142500,221000,221000,221000,220500,281
|
|
20231030,113900,19523106500,221000,220500,221000,220500,112
|
|
20231030,113800,19498381500,220500,221000,221000,220500,95
|
|
20231030,113700,19477409000,220500,221000,221000,220500,134
|
|
20231030,113600,19447804500,220500,221000,221000,220500,105
|
|
20231030,113500,19424619500,220500,221000,221000,220500,106
|
|
20231030,113400,19401209000,220500,221000,221000,220500,115
|
|
20231030,113300,19375814500,221000,221500,221500,220500,135
|
|
20231030,113200,19345977000,221000,221500,221500,221000,268
|
|
20231030,113100,19286647500,221500,221500,221500,221000,93
|
|
20231030,113000,19266054500,221500,221500,221500,221000,88
|
|
20231030,112900,19246580500,221000,221500,222000,221000,711
|
|
20231030,112800,19089101500,221500,222000,222000,220500,363
|
|
20231030,112700,19008790500,222000,221000,222000,221000,2078
|
|
20231030,112600,18548523000,221500,221500,221500,221000,226
|
|
20231030,112500,18498537000,221500,221000,221500,220500,896
|
|
20231030,112400,18300501500,221000,221000,221000,220500,465
|
|
20231030,112300,18197760500,221000,221000,221000,220500,125
|
|
20231030,112200,18170151000,221000,221000,221000,220000,219
|
|
20231030,112100,18121843500,220500,221000,221000,220500,161
|
|
20231030,112000,18086313500,221000,220500,221000,220000,175
|
|
20231030,111900,18047707000,220500,220500,220500,220000,83
|
|
20231030,111800,18029413500,220000,220500,220500,219500,213
|
|
20231030,111700,17982523000,220000,220000,220500,219500,284
|
|
20231030,111600,17920044000,220000,220000,220000,219500,209
|
|
20231030,111500,17874089500,220000,220500,220500,219500,138
|
|
20231030,111400,17843735500,220500,220000,220500,219500,606
|
|
20231030,111300,17710408000,219500,220000,220000,219500,156
|
|
20231030,111200,17676151000,220000,220500,220500,220000,434
|
|
20231030,111100,17580642500,220500,220500,220500,220000,116
|
|
20231030,111000,17555072500,220500,220500,220500,220000,76
|
|
20231030,110900,17538340500,220500,221000,221000,220500,250
|
|
20231030,110800,17483164500,221000,221000,221000,220500,218
|
|
20231030,110700,17435010000,221000,220500,221000,220500,132
|
|
20231030,110600,17405858500,221000,221000,221000,220500,143
|
|
20231030,110500,17374278500,221000,220500,221000,220500,64
|
|
20231030,110400,17360147000,221000,221000,221500,220000,567
|
|
20231030,110300,17234950500,221500,221500,221500,221000,160
|
|
20231030,110200,17199535500,221500,221500,221500,221000,259
|
|
20231030,110100,17142240500,221000,220500,221500,220000,1540
|
|
20231030,110000,16802073500,220500,220500,220500,220000,342
|
|
20231030,105900,16726691000,220500,220500,220500,220000,165
|
|
20231030,105800,16690365500,220500,220500,220500,220000,547
|
|
20231030,105700,16569773000,220000,220500,220500,220000,170
|
|
20231030,105600,16532315500,220500,220500,220500,220000,72
|
|
20231030,105500,16516450500,220500,220500,220500,220000,103
|
|
20231030,105400,16493750500,220500,220500,220500,220000,317
|
|
20231030,105300,16423879500,220500,220000,220500,220000,125
|
|
20231030,105200,16396353500,220500,220000,220500,220000,137
|
|
20231030,105100,16366171500,220500,220500,221000,220000,795
|
|
20231030,105000,16190847000,221000,220500,221000,220500,196
|
|
20231030,104900,16147585000,221000,220500,221000,220500,214
|
|
20231030,104800,16100300500,221000,221000,221000,220500,332
|
|
20231030,104700,16026993500,221000,220500,221000,220500,179
|
|
20231030,104600,15987437500,221000,220500,221000,220000,1017
|
|
20231030,104500,15763147500,220500,220500,220500,220000,298
|
|
20231030,104400,15697483500,220500,219500,220500,219500,487
|
|
20231030,104300,15590344000,220000,220000,220000,219500,146
|
|
20231030,104200,15558234000,220000,220000,220000,219500,73
|
|
20231030,104100,15542190000,219500,220000,220000,219500,99
|
|
20231030,104000,15520443000,220000,220000,220000,219500,86
|
|
20231030,103900,15501531500,219500,220500,220500,219500,716
|
|
20231030,103800,15343979500,220500,220000,220500,220000,160
|
|
20231030,103700,15308752500,220000,220000,220500,220000,99
|
|
20231030,103600,15286935000,220500,220500,220500,220000,119
|
|
20231030,103500,15260710000,220500,220500,220500,220000,86
|
|
20231030,103400,15241755500,220500,220500,220500,220000,168
|
|
20231030,103300,15204719000,220500,220500,220500,220000,460
|
|
20231030,103200,15103396500,220500,220500,220500,220000,74
|
|
20231030,103100,15087081500,220500,220000,220500,220000,744
|
|
20231030,103000,14923379000,219500,220000,220000,219500,318
|
|
20231030,102900,14853559000,220000,220000,220000,219500,100
|
|
20231030,102800,14831596000,220000,219000,220000,219000,860
|
|
20231030,102700,14642802000,219000,220000,220000,219000,748
|
|
20231030,102600,14478613500,220000,220000,220000,219500,263
|
|
20231030,102500,14420769000,220000,219500,220000,219500,313
|
|
20231030,102400,14351930000,219500,220000,220000,219500,119
|
|
20231030,102300,14325764000,220000,220000,220000,219500,133
|
|
20231030,102200,14296512000,219500,220000,220000,219500,171
|
|
20231030,102100,14258913000,219500,220000,220000,219500,284
|
|
20231030,102000,14196436000,220000,219500,220000,219000,174
|
|
20231030,101900,14158237000,219500,219500,219500,219000,203
|
|
20231030,101800,14113685500,219500,220000,220000,219000,388
|
|
20231030,101700,14028459500,219500,219500,220000,219500,134
|
|
20231030,101600,13998992000,220000,220000,220000,219500,111
|
|
20231030,101500,13974583000,220000,220000,220000,219000,349
|
|
20231030,101400,13897993500,220000,220000,220000,219500,301
|
|
20231030,101300,13831866000,220000,220000,220500,219500,876
|
|
20231030,101200,13639153500,220500,220500,220500,220000,141
|
|
20231030,101100,13608066500,220500,220000,220500,219500,326
|
|
20231030,101000,13536362500,220000,220000,220000,219500,313
|
|
20231030,100900,13467547500,220000,220000,220000,220000,72
|
|
20231030,100800,13451707500,220000,220500,221000,220000,844
|
|
20231030,100700,13265745000,221000,221000,221000,220500,687
|
|
20231030,100600,13113927000,221000,221000,221000,220500,218
|
|
20231030,100500,13065761000,221000,220500,221000,220000,839
|
|
20231030,100400,12880787500,220500,220000,220500,220000,1450
|
|
20231030,100300,12561688000,220000,220000,220000,219500,1350
|
|
20231030,100200,12265283500,220000,220000,220000,219500,298
|
|
20231030,100100,12199779500,220000,220000,220000,219500,498
|
|
20231030,100000,12090262500,220000,221000,221500,220000,4798
|
|
20231030,095900,11029886500,220500,220500,221000,220000,1897
|
|
20231030,095800,10611722500,220500,220000,220500,220000,610
|
|
20231030,095700,10477462500,220000,220000,220000,219500,1976
|
|
20231030,095600,10042762000,220000,218500,220000,218500,3858
|
|
20231030,095500,9196547000,219000,219000,219000,218500,255
|
|
20231030,095400,9140769500,219000,219000,219000,218500,522
|
|
20231030,095300,9026496500,218500,218500,219000,218500,375
|
|
20231030,095200,8944392000,218500,218000,219000,218000,686
|
|
20231030,095100,8794506000,218000,218000,218000,217500,2149
|
|
20231030,095000,8326090000,218000,217500,218000,217000,705
|
|
20231030,094900,8172770000,217000,215500,217500,215500,5323
|
|
20231030,094800,7019177500,215500,215500,215500,215000,232
|
|
20231030,094700,6969221000,215500,215000,215500,215000,143
|
|
20231030,094600,6938407000,215500,215500,216000,215000,160
|
|
20231030,094500,6903920000,215500,215500,216000,215000,191
|
|
20231030,094400,6862750500,215500,216000,216000,215000,444
|
|
20231030,094300,6767074000,216000,216000,216500,215500,195
|
|
20231030,094200,6724952000,216000,216000,216000,215500,205
|
|
20231030,094100,6680696500,216000,216500,216500,216000,267
|
|
20231030,094000,6622982000,216500,216500,216500,216000,505
|
|
20231030,093900,6513710000,216500,216500,216500,216000,205
|
|
20231030,093800,6469366500,216500,215500,216500,215000,678
|
|
20231030,093700,6323162000,215500,215000,215500,215000,122
|
|
20231030,093600,6296915500,215500,217000,217000,215000,1292
|
|
20231030,093500,6017871500,217000,217000,217000,216500,141
|
|
20231030,093400,5987285000,217000,216500,217000,216000,186
|
|
20231030,093300,5947014500,216500,216500,217000,216500,300
|
|
20231030,093200,5882057500,216500,216500,217000,216500,396
|
|
20231030,093100,5796291000,216500,216500,217000,216500,224
|
|
20231030,093000,5747775000,216000,215500,216500,215000,1294
|
|
20231030,092900,5468696500,215500,215500,215500,215000,184
|
|
20231030,092800,5429110500,215500,215500,215500,214500,235
|
|
20231030,092700,5378570000,215500,215500,215500,215000,431
|
|
20231030,092600,5285867000,215500,216000,216000,215000,853
|
|
20231030,092500,5102042500,216000,216000,216000,215500,78
|
|
20231030,092400,5085197500,216000,216500,216500,215500,419
|
|
20231030,092300,4994679000,216500,216500,216500,216000,299
|
|
20231030,092200,4930048000,216500,216500,217000,216000,836
|
|
20231030,092100,4749005000,216500,216500,216500,216000,178
|
|
20231030,092000,4710533500,216500,216000,216500,215500,374
|
|
20231030,091900,4629743000,216000,217000,217000,215500,691
|
|
20231030,091800,4480197500,217000,216000,217000,215500,1080
|
|
20231030,091700,4246605000,216000,215000,216000,215000,1572
|
|
20231030,091600,3907724500,215000,215000,215500,214500,434
|
|
20231030,091500,3814434000,215000,215000,215500,214500,734
|
|
20231030,091400,3656678500,215000,214500,215000,214500,393
|
|
20231030,091300,3572342500,214500,213500,214500,213000,1332
|
|
20231030,091200,3287558000,213500,213500,213500,212500,134
|
|
20231030,091100,3258969000,213500,212500,213500,212000,817
|
|
20231030,091000,3084957500,212000,214000,214000,212000,1091
|
|
20231030,090900,2852935000,213500,213500,214000,213000,636
|
|
20231030,090800,2717431000,213500,214000,214500,213500,1273
|
|
20231030,090700,2445378500,214500,214500,214500,214000,1005
|
|
20231030,090600,2230296000,214500,215000,215000,214000,1432
|
|
20231030,090500,1923045500,214500,214500,215000,214500,902
|
|
20231030,090400,1729536500,214500,214500,215000,214000,612
|
|
20231030,090300,1598246000,215000,213500,215000,213500,740
|
|
20231030,090200,1439555000,213500,213500,214500,212500,1633
|
|
20231030,090100,1090298500,213500,213000,214500,212000,2342
|
|
20231030,090000,590573000,212500,210000,213500,210000,2718
|