716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,205300,14205190150,27400,27400,27400,27400,10903
|
|
20231010,205200,14205190150,27400,27400,27400,27400,0
|
|
20231010,205100,14205190150,27400,27400,27400,27400,0
|
|
20231010,205000,14205190150,27400,27400,27400,27400,0
|
|
20231010,204900,14205190150,27400,27400,27400,27400,0
|
|
20231010,204800,14205190150,27400,27400,27400,27400,0
|
|
20231010,204700,14205190150,27400,27400,27400,27400,0
|
|
20231010,204600,14205190150,27400,27400,27400,27400,0
|
|
20231010,204500,14205190150,27400,27400,27400,27400,0
|
|
20231010,204400,14205190150,27400,27400,27400,27400,0
|
|
20231010,204300,14205190150,27400,27400,27400,27400,0
|
|
20231010,204200,14205190150,27400,27400,27400,27400,0
|
|
20231010,204100,14205190150,27400,27400,27400,27400,0
|
|
20231010,204000,14205190150,27400,27400,27400,27400,0
|
|
20231010,203900,14205190150,27400,27400,27400,27400,0
|
|
20231010,203800,14205190150,27400,27400,27400,27400,0
|
|
20231010,203700,14205190150,27400,27400,27400,27400,0
|
|
20231010,203600,14205190150,27400,27400,27400,27400,0
|
|
20231010,203500,14205190150,27400,27400,27400,27400,0
|
|
20231010,203400,14205190150,27400,27400,27400,27400,0
|
|
20231010,203300,14205190150,27400,27400,27400,27400,0
|
|
20231010,203200,14205190150,27400,27400,27400,27400,0
|
|
20231010,203100,14205190150,27400,27400,27400,27400,0
|
|
20231010,203000,14205190150,27400,27400,27400,27400,0
|
|
20231010,202900,14205190150,27400,27400,27400,27400,0
|
|
20231010,202800,14205190150,27400,27400,27400,27400,0
|
|
20231010,202700,14205190150,27400,27400,27400,27400,0
|
|
20231010,202600,14205190150,27400,27400,27400,27400,0
|
|
20231010,202500,14205190150,27400,27400,27400,27400,0
|
|
20231010,202400,14205190150,27400,27400,27400,27400,0
|
|
20231010,202300,14205190150,27400,27400,27400,27400,10903
|
|
20231010,202200,14205190150,27400,27400,27400,27400,0
|
|
20231010,202100,14205190150,27400,27400,27400,27400,0
|
|
20231010,202000,14205190150,27400,27400,27400,27400,0
|
|
20231010,201900,14205190150,27400,27400,27400,27400,0
|
|
20231010,201800,14205190150,27400,27400,27400,27400,0
|
|
20231010,201700,14205190150,27400,27400,27400,27400,0
|
|
20231010,201600,14205190150,27400,27400,27400,27400,0
|
|
20231010,201500,14205190150,27400,27400,27400,27400,0
|
|
20231010,201400,14205190150,27400,27400,27400,27400,0
|
|
20231010,201300,14205190150,27400,27400,27400,27400,0
|
|
20231010,201200,14205190150,27400,27400,27400,27400,0
|
|
20231010,201100,14205190150,27400,27400,27400,27400,0
|
|
20231010,201000,14205190150,27400,27400,27400,27400,0
|
|
20231010,200900,14205190150,27400,27400,27400,27400,0
|
|
20231010,200800,14205190150,27400,27400,27400,27400,0
|
|
20231010,200700,14205190150,27400,27400,27400,27400,0
|
|
20231010,200600,14205190150,27400,27400,27400,27400,0
|
|
20231010,200500,14205190150,27400,27400,27400,27400,0
|
|
20231010,200400,14205190150,27400,27400,27400,27400,0
|
|
20231010,200300,14205190150,27400,27400,27400,27400,0
|
|
20231010,200200,14205190150,27400,27400,27400,27400,0
|
|
20231010,200100,14205190150,27400,27400,27400,27400,0
|
|
20231010,200000,14205190150,27400,27400,27400,27400,0
|
|
20231010,195900,14205190150,27400,27400,27400,27400,0
|
|
20231010,195800,14205190150,27400,27400,27400,27400,0
|
|
20231010,195700,14205190150,27400,27400,27400,27400,0
|
|
20231010,195600,14205190150,27400,27400,27400,27400,0
|
|
20231010,195500,14205190150,27400,27400,27400,27400,0
|
|
20231010,195400,14205190150,27400,27400,27400,27400,0
|
|
20231010,195300,14205190150,27400,27400,27400,27400,10903
|
|
20231010,195200,14205190150,27400,27400,27400,27400,0
|
|
20231010,195100,14205190150,27400,27400,27400,27400,0
|
|
20231010,195000,14205190150,27400,27400,27400,27400,0
|
|
20231010,194900,14205190150,27400,27400,27400,27400,0
|
|
20231010,194800,14205190150,27400,27400,27400,27400,0
|
|
20231010,194700,14205190150,27400,27400,27400,27400,0
|
|
20231010,194600,14205190150,27400,27400,27400,27400,0
|
|
20231010,194500,14205190150,27400,27400,27400,27400,0
|
|
20231010,194400,14205190150,27400,27400,27400,27400,0
|
|
20231010,194300,14205190150,27400,27400,27400,27400,0
|
|
20231010,194200,14205190150,27400,27400,27400,27400,0
|
|
20231010,194100,14205190150,27400,27400,27400,27400,0
|
|
20231010,194000,14205190150,27400,27400,27400,27400,0
|
|
20231010,193900,14205190150,27400,27400,27400,27400,0
|
|
20231010,193800,14205190150,27400,27400,27400,27400,0
|
|
20231010,193700,14205190150,27400,27400,27400,27400,0
|
|
20231010,193600,14205190150,27400,27400,27400,27400,0
|
|
20231010,193500,14205190150,27400,27400,27400,27400,0
|
|
20231010,193400,14205190150,27400,27400,27400,27400,0
|
|
20231010,193300,14205190150,27400,27400,27400,27400,0
|
|
20231010,193200,14205190150,27400,27400,27400,27400,0
|
|
20231010,193100,14205190150,27400,27400,27400,27400,0
|
|
20231010,193000,14205190150,27400,27400,27400,27400,0
|
|
20231010,192900,14205190150,27400,27400,27400,27400,0
|
|
20231010,192800,14205190150,27400,27400,27400,27400,0
|
|
20231010,192700,14205190150,27400,27400,27400,27400,0
|
|
20231010,192600,14205190150,27400,27400,27400,27400,0
|
|
20231010,192500,14205190150,27400,27400,27400,27400,0
|
|
20231010,192400,14205190150,27400,27400,27400,27400,0
|
|
20231010,192300,14205190150,27400,27400,27400,27400,10903
|
|
20231010,192200,14205190150,27400,27400,27400,27400,0
|
|
20231010,192100,14205190150,27400,27400,27400,27400,0
|
|
20231010,192000,14205190150,27400,27400,27400,27400,0
|
|
20231010,191900,14205190150,27400,27400,27400,27400,0
|
|
20231010,191800,14205190150,27400,27400,27400,27400,0
|
|
20231010,191700,14205190150,27400,27400,27400,27400,0
|
|
20231010,191600,14205190150,27400,27400,27400,27400,0
|
|
20231010,191500,14205190150,27400,27400,27400,27400,0
|
|
20231010,191400,14205190150,27400,27400,27400,27400,0
|
|
20231010,191300,14205190150,27400,27400,27400,27400,0
|
|
20231010,191200,14205190150,27400,27400,27400,27400,0
|
|
20231010,191100,14205190150,27400,27400,27400,27400,0
|
|
20231010,191000,14205190150,27400,27400,27400,27400,0
|
|
20231010,190900,14205190150,27400,27400,27400,27400,0
|
|
20231010,190800,14205190150,27400,27400,27400,27400,0
|
|
20231010,190700,14205190150,27400,27400,27400,27400,0
|
|
20231010,190600,14205190150,27400,27400,27400,27400,0
|
|
20231010,190500,14205190150,27400,27400,27400,27400,0
|
|
20231010,190400,14205190150,27400,27400,27400,27400,0
|
|
20231010,190300,14205190150,27400,27400,27400,27400,0
|
|
20231010,190200,14205190150,27400,27400,27400,27400,0
|
|
20231010,190100,14205190150,27400,27400,27400,27400,0
|
|
20231010,190000,14205190150,27400,27400,27400,27400,0
|
|
20231010,185900,14205190150,27400,27400,27400,27400,0
|
|
20231010,185800,14205190150,27400,27400,27400,27400,0
|
|
20231010,185700,14205190150,27400,27400,27400,27400,0
|
|
20231010,185600,14205190150,27400,27400,27400,27400,0
|
|
20231010,185500,14205190150,27400,27400,27400,27400,0
|
|
20231010,185400,14205190150,27400,27400,27400,27400,0
|
|
20231010,185300,14205190150,27400,27400,27400,27400,10903
|
|
20231010,185200,14205190150,27400,27400,27400,27400,0
|
|
20231010,185100,14205190150,27400,27400,27400,27400,0
|
|
20231010,185000,14205190150,27400,27400,27400,27400,0
|
|
20231010,184900,14205190150,27400,27400,27400,27400,0
|
|
20231010,184800,14205190150,27400,27400,27400,27400,0
|
|
20231010,184700,14205190150,27400,27400,27400,27400,0
|
|
20231010,184600,14205190150,27400,27400,27400,27400,0
|
|
20231010,184500,14205190150,27400,27400,27400,27400,0
|
|
20231010,184400,14205190150,27400,27400,27400,27400,0
|
|
20231010,184300,14205190150,27400,27400,27400,27400,0
|
|
20231010,184200,14205190150,27400,27400,27400,27400,0
|
|
20231010,184100,14205190150,27400,27400,27400,27400,0
|
|
20231010,184000,14205190150,27400,27400,27400,27400,0
|
|
20231010,183900,14205190150,27400,27400,27400,27400,0
|
|
20231010,183800,14205190150,27400,27400,27400,27400,0
|
|
20231010,183700,14205190150,27400,27400,27400,27400,0
|
|
20231010,183600,14205190150,27400,27400,27400,27400,0
|
|
20231010,183500,14205190150,27400,27400,27400,27400,0
|
|
20231010,183400,14205190150,27400,27400,27400,27400,0
|
|
20231010,183300,14205190150,27400,27400,27400,27400,0
|
|
20231010,183200,14205190150,27400,27400,27400,27400,0
|
|
20231010,183100,14205190150,27400,27400,27400,27400,0
|
|
20231010,183000,14205190150,27400,27400,27400,27400,0
|
|
20231010,182900,14205190150,27400,27400,27400,27400,0
|
|
20231010,182800,14205190150,27400,27400,27400,27400,0
|
|
20231010,182700,14205190150,27400,27400,27400,27400,0
|
|
20231010,182600,14205190150,27400,27400,27400,27400,0
|
|
20231010,182500,14205190150,27400,27400,27400,27400,0
|
|
20231010,182400,14205190150,27400,27400,27400,27400,0
|
|
20231010,182300,14205190150,27400,27400,27400,27400,10903
|
|
20231010,182200,14205190150,27400,27400,27400,27400,0
|
|
20231010,182100,14205190150,27400,27400,27400,27400,0
|
|
20231010,182000,14205190150,27400,27400,27400,27400,0
|
|
20231010,181900,14205190150,27400,27400,27400,27400,0
|
|
20231010,181800,14205190150,27400,27400,27400,27400,0
|
|
20231010,181700,14205190150,27400,27400,27400,27400,0
|
|
20231010,181600,14205190150,27400,27400,27400,27400,0
|
|
20231010,181500,14205190150,27400,27400,27400,27400,0
|
|
20231010,181400,14205190150,27400,27400,27400,27400,0
|
|
20231010,181300,14205190150,27400,27400,27400,27400,0
|
|
20231010,181200,14205190150,27400,27400,27400,27400,0
|
|
20231010,181100,14205190150,27400,27400,27400,27400,0
|
|
20231010,181000,14205190150,27400,27400,27400,27400,0
|
|
20231010,180900,14205190150,27400,27400,27400,27400,0
|
|
20231010,180800,14205190150,27400,27400,27400,27400,0
|
|
20231010,180700,14205190150,27400,27400,27400,27400,0
|
|
20231010,180600,14205190150,27400,27400,27400,27400,0
|
|
20231010,180500,14205190150,27400,27400,27400,27400,0
|
|
20231010,180400,14205190150,27400,27400,27400,27400,0
|
|
20231010,180300,14205190150,27400,27400,27400,27400,0
|
|
20231010,180200,14205190150,27400,27400,27400,27400,0
|
|
20231010,180100,14205190150,27400,27400,27400,27400,0
|
|
20231010,180000,14205190150,27400,27400,27400,27400,0
|
|
20231010,175900,14205190150,27400,27400,27400,27400,0
|
|
20231010,175800,14205190150,27400,27400,27400,27400,0
|
|
20231010,175700,14205190150,27400,27400,27400,27400,0
|
|
20231010,175600,14205190150,27400,27400,27400,27400,0
|
|
20231010,175500,14205190150,27400,27400,27400,27400,0
|
|
20231010,175400,14205190150,27400,27400,27400,27400,0
|
|
20231010,175300,14205190150,27400,27400,27400,27400,10903
|
|
20231010,175200,14205190150,27400,27400,27400,27400,0
|
|
20231010,175100,14205190150,27400,27400,27400,27400,0
|
|
20231010,175000,14205190150,27400,27400,27400,27400,0
|
|
20231010,174900,14205190150,27400,27400,27400,27400,0
|
|
20231010,174800,14205190150,27400,27400,27400,27400,0
|
|
20231010,174700,14205190150,27400,27400,27400,27400,0
|
|
20231010,174600,14205190150,27400,27400,27400,27400,0
|
|
20231010,174500,14205190150,27400,27400,27400,27400,0
|
|
20231010,174400,14205190150,27400,27400,27400,27400,0
|
|
20231010,174300,14205190150,27400,27400,27400,27400,0
|
|
20231010,174200,14205190150,27400,27400,27400,27400,0
|
|
20231010,174100,14205190150,27400,27400,27400,27400,0
|
|
20231010,174000,14205190150,27400,27400,27400,27400,0
|
|
20231010,173900,14205190150,27400,27400,27400,27400,0
|
|
20231010,173800,14205190150,27400,27400,27400,27400,0
|
|
20231010,173700,14205190150,27400,27400,27400,27400,0
|
|
20231010,173600,14205190150,27400,27400,27400,27400,0
|
|
20231010,173500,14205190150,27400,27400,27400,27400,0
|
|
20231010,173400,14205190150,27400,27400,27400,27400,0
|
|
20231010,173300,14205190150,27400,27400,27400,27400,0
|
|
20231010,173200,14205190150,27400,27400,27400,27400,0
|
|
20231010,173100,14205190150,27400,27400,27400,27400,0
|
|
20231010,173000,14205190150,27400,27400,27400,27400,0
|
|
20231010,172900,14205190150,27400,27400,27400,27400,0
|
|
20231010,172800,14205190150,27400,27400,27400,27400,0
|
|
20231010,172700,14205190150,27400,27400,27400,27400,0
|
|
20231010,172600,14205190150,27400,27400,27400,27400,0
|
|
20231010,172500,14205190150,27400,27400,27400,27400,0
|
|
20231010,172400,14205190150,27400,27400,27400,27400,0
|
|
20231010,172300,14205190150,27400,27400,27400,27400,10903
|
|
20231010,172200,14205190150,27400,27400,27400,27400,0
|
|
20231010,172100,14205190150,27400,27400,27400,27400,0
|
|
20231010,172000,14205190150,27400,27400,27400,27400,0
|
|
20231010,171900,14205190150,27400,27400,27400,27400,0
|
|
20231010,171800,14205190150,27400,27400,27400,27400,0
|
|
20231010,171700,14205190150,27400,27400,27400,27400,0
|
|
20231010,171600,14205190150,27400,27400,27400,27400,0
|
|
20231010,171500,14205190150,27400,27400,27400,27400,0
|
|
20231010,171400,14205190150,27400,27400,27400,27400,0
|
|
20231010,171300,14205190150,27400,27400,27400,27400,0
|
|
20231010,171200,14205190150,27400,27400,27400,27400,0
|
|
20231010,171100,14205190150,27400,27400,27400,27400,0
|
|
20231010,171000,14205190150,27400,27400,27400,27400,0
|
|
20231010,170900,14205190150,27400,27400,27400,27400,0
|
|
20231010,170800,14205190150,27400,27400,27400,27400,0
|
|
20231010,170700,14205190150,27400,27400,27400,27400,0
|
|
20231010,170600,14205190150,27400,27400,27400,27400,0
|
|
20231010,170500,14205190150,27400,27400,27400,27400,0
|
|
20231010,170400,14205190150,27400,27400,27400,27400,0
|
|
20231010,170300,14205190150,27400,27400,27400,27400,0
|
|
20231010,170200,14205190150,27400,27400,27400,27400,0
|
|
20231010,170100,14205190150,27400,27400,27400,27400,0
|
|
20231010,170000,14205190150,27400,27400,27400,27400,0
|
|
20231010,165900,14205190150,27400,27400,27400,27400,0
|
|
20231010,165800,14205190150,27400,27400,27400,27400,0
|
|
20231010,165700,14205190150,27400,27400,27400,27400,0
|
|
20231010,165600,14205190150,27400,27400,27400,27400,0
|
|
20231010,165500,14205190150,27400,27400,27400,27400,0
|
|
20231010,165400,14205190150,27400,27400,27400,27400,0
|
|
20231010,165300,14205190150,27400,27400,27400,27400,10903
|
|
20231010,165200,14205190150,27400,27400,27400,27400,0
|
|
20231010,165100,14205190150,27400,27400,27400,27400,0
|
|
20231010,165000,14205190150,27400,27400,27400,27400,0
|
|
20231010,164900,14205190150,27400,27400,27400,27400,0
|
|
20231010,164800,14205190150,27400,27400,27400,27400,0
|
|
20231010,164700,14205190150,27400,27400,27400,27400,0
|
|
20231010,164600,14205190150,27400,27400,27400,27400,0
|
|
20231010,164500,14205190150,27400,27400,27400,27400,0
|
|
20231010,164400,14205190150,27400,27400,27400,27400,0
|
|
20231010,164300,14205190150,27400,27400,27400,27400,0
|
|
20231010,164200,14205190150,27400,27400,27400,27400,0
|
|
20231010,164100,14205190150,27400,27400,27400,27400,0
|
|
20231010,164000,14205190150,27400,27400,27400,27400,0
|
|
20231010,163900,14205190150,27400,27400,27400,27400,0
|
|
20231010,163800,14205190150,27400,27400,27400,27400,0
|
|
20231010,163700,14205190150,27400,27400,27400,27400,0
|
|
20231010,163600,14205190150,27400,27400,27400,27400,0
|
|
20231010,163500,14205190150,27400,27400,27400,27400,0
|
|
20231010,163400,14205190150,27400,27400,27400,27400,0
|
|
20231010,163300,14205190150,27400,27400,27400,27400,0
|
|
20231010,163200,14205190150,27400,27400,27400,27400,0
|
|
20231010,163100,14205190150,27400,27400,27400,27400,0
|
|
20231010,163000,14205190150,27400,27400,27400,27400,0
|
|
20231010,162900,14205190150,27400,27400,27400,27400,0
|
|
20231010,162800,14205190150,27400,27400,27400,27400,0
|
|
20231010,162700,14205190150,27400,27400,27400,27400,0
|
|
20231010,162600,14205190150,27400,27400,27400,27400,0
|
|
20231010,162500,14205190150,27400,27400,27400,27400,0
|
|
20231010,162400,14205190150,27400,27400,27400,27400,0
|
|
20231010,162300,14205190150,27400,27400,27400,27400,10903
|
|
20231010,162200,14205190150,27400,27400,27400,27400,0
|
|
20231010,162100,14205190150,27400,27400,27400,27400,0
|
|
20231010,162000,14205190150,27400,27400,27400,27400,0
|
|
20231010,161900,14205190150,27400,27400,27400,27400,0
|
|
20231010,161800,14205190150,27400,27400,27400,27400,0
|
|
20231010,161700,14205190150,27400,27400,27400,27400,0
|
|
20231010,161600,14205190150,27400,27400,27400,27400,0
|
|
20231010,161500,14205190150,27400,27400,27400,27400,0
|
|
20231010,161400,14205190150,27400,27400,27400,27400,0
|
|
20231010,161300,14205190150,27400,27400,27400,27400,0
|
|
20231010,161200,14205190150,27400,27400,27400,27400,0
|
|
20231010,161100,14205190150,27400,27400,27400,27400,0
|
|
20231010,161000,14205190150,27400,27400,27400,27400,0
|
|
20231010,160900,14205190150,27400,27400,27400,27400,0
|
|
20231010,160800,14205190150,27400,27400,27400,27400,0
|
|
20231010,160700,14205190150,27400,27400,27400,27400,0
|
|
20231010,160600,14205190150,27400,27400,27400,27400,0
|
|
20231010,160500,14205190150,27400,27400,27400,27400,0
|
|
20231010,160400,14205190150,27400,27400,27400,27400,0
|
|
20231010,160300,14205190150,27400,27400,27400,27400,0
|
|
20231010,160200,14205190150,27400,27400,27400,27400,0
|
|
20231010,160100,14205190150,27400,27400,27400,27400,0
|
|
20231010,160000,14205190150,27400,27400,27400,27400,0
|
|
20231010,155900,14205190150,27400,27400,27400,27400,0
|
|
20231010,155800,14205190150,27400,27400,27400,27400,0
|
|
20231010,155700,14205190150,27400,27400,27400,27400,0
|
|
20231010,155600,14205190150,27400,27400,27400,27400,0
|
|
20231010,155500,14205190150,27400,27400,27400,27400,0
|
|
20231010,155400,14205190150,27400,27400,27400,27400,0
|
|
20231010,155300,14205190150,27400,27400,27400,27400,10903
|
|
20231010,155200,14205190150,27400,27400,27400,27400,0
|
|
20231010,155100,14205190150,27400,27400,27400,27400,0
|
|
20231010,155000,14205190150,27400,27400,27400,27400,0
|
|
20231010,154900,14205190150,27400,27400,27400,27400,0
|
|
20231010,154800,14205190150,27400,27400,27400,27400,0
|
|
20231010,154700,14205190150,27400,27400,27400,27400,0
|
|
20231010,154600,14205190150,27400,27400,27400,27400,0
|
|
20231010,154500,14205190150,27400,27400,27400,27400,0
|
|
20231010,154400,14205190150,27400,27400,27400,27400,0
|
|
20231010,154300,14205190150,27400,27400,27400,27400,0
|
|
20231010,154200,14205190150,27400,27400,27400,27400,0
|
|
20231010,154100,14205190150,27400,27400,27400,27400,0
|
|
20231010,154000,14205190150,27400,27400,27400,27400,0
|
|
20231010,153900,14205190150,27400,27400,27400,27400,0
|
|
20231010,153800,14205190150,27400,27400,27400,27400,0
|
|
20231010,153700,14205190150,27400,27400,27400,27400,0
|
|
20231010,153600,14205190150,27400,27400,27400,27400,0
|
|
20231010,153500,14205190150,27400,27400,27400,27400,0
|
|
20231010,153400,14205190150,27400,27400,27400,27400,0
|
|
20231010,153300,14205190150,27400,27400,27400,27400,0
|
|
20231010,153200,14205190150,27400,27400,27400,27400,0
|
|
20231010,153100,14205190150,27400,27400,27400,27400,0
|
|
20231010,153000,14205190150,27400,27400,27400,27400,10903
|
|
20231010,152900,13906447950,27600,27600,27600,27600,0
|
|
20231010,152800,13906447950,27600,27600,27600,27600,0
|
|
20231010,152700,13906447950,27600,27600,27600,27600,0
|
|
20231010,152600,13906447950,27600,27600,27600,27600,0
|
|
20231010,152500,13906447950,27600,27600,27600,27600,0
|
|
20231010,152400,13906447950,27600,27600,27600,27600,0
|
|
20231010,152300,13906447950,27600,27600,27600,27600,0
|
|
20231010,152200,13906447950,27600,27600,27600,27600,0
|
|
20231010,152100,13906447950,27600,27600,27600,27600,0
|
|
20231010,152000,13906447950,27600,27600,27600,27600,0
|
|
20231010,151900,13906447950,27600,27650,27650,27600,777
|
|
20231010,151800,13884992550,27600,27650,27700,27600,470
|
|
20231010,151700,13871997000,27700,27750,27750,27650,1250
|
|
20231010,151600,13837369650,27750,27750,27800,27700,1158
|
|
20231010,151500,13805206550,27750,27700,27800,27700,326
|
|
20231010,151400,13796165050,27700,27650,27700,27650,270
|
|
20231010,151300,13788687300,27650,27750,27750,27650,481
|
|
20231010,151200,13775359250,27750,27750,27800,27700,709
|
|
20231010,151100,13755684150,27750,27800,27800,27750,191
|
|
20231010,151000,13750376800,27800,27750,27800,27750,817
|
|
20231010,150900,13727683250,27750,27650,27750,27600,306
|
|
20231010,150800,13719204550,27650,27600,27700,27600,421
|
|
20231010,150700,13707571650,27550,27550,27600,27550,454
|
|
20231010,150600,13695050750,27600,27550,27600,27550,71
|
|
20231010,150500,13693093850,27550,27600,27600,27550,211
|
|
20231010,150400,13687272600,27650,27550,27700,27500,250
|
|
20231010,150300,13680372350,27500,27650,27650,27450,1145
|
|
20231010,150200,13648848500,27650,27650,27750,27600,205
|
|
20231010,150100,13643183750,27650,27600,27750,27450,486
|
|
20231010,150000,13629758850,27600,27400,27600,27400,2478
|
|
20231010,145900,13561623350,27450,27450,27450,27300,2944
|
|
20231010,145800,13481017600,27500,27500,27500,27400,2225
|
|
20231010,145700,13419985100,27450,27550,27550,27450,1062
|
|
20231010,145600,13390801950,27550,27600,27650,27500,821
|
|
20231010,145500,13368199400,27500,27600,27600,27500,1906
|
|
20231010,145400,13315712550,27650,27600,27700,27550,882
|
|
20231010,145300,13291362950,27600,27550,27650,27550,1248
|
|
20231010,145200,13256908600,27600,27650,27700,27600,1044
|
|
20231010,145100,13228077350,27600,27700,27700,27600,1341
|
|
20231010,145000,13191008900,27650,27600,27650,27550,1503
|
|
20231010,144900,13149551300,27600,27650,27700,27600,1426
|
|
20231010,144800,13110133100,27700,27700,27800,27650,554
|
|
20231010,144700,13094782250,27700,27750,27800,27700,1119
|
|
20231010,144600,13063761250,27800,28050,28100,27750,15601
|
|
20231010,144500,12626799050,28050,28100,28150,28050,951
|
|
20231010,144400,12600099200,28050,28050,28100,28050,1234
|
|
20231010,144300,12565475350,28050,28100,28150,28050,1041
|
|
20231010,144200,12536229650,28150,28200,28250,28100,2536
|
|
20231010,144100,12464749250,28250,28300,28300,28200,977
|
|
20231010,144000,12437171500,28200,28300,28350,28200,1257
|
|
20231010,143900,12401633300,28250,28200,28300,28150,760
|
|
20231010,143800,12380139900,28200,28250,28300,28200,1046
|
|
20231010,143700,12350588300,28300,28150,28300,28100,2909
|
|
20231010,143600,12268648300,28100,28100,28150,28000,1942
|
|
20231010,143500,12214070300,28100,28150,28200,28100,955
|
|
20231010,143400,12187203150,28200,28100,28200,28100,1812
|
|
20231010,143300,12136137900,28050,28050,28050,27750,10341
|
|
20231010,143200,11847190850,28050,27700,28050,27650,10470
|
|
20231010,143100,11555152800,27700,27500,27700,27500,2392
|
|
20231010,143000,11489256300,27450,27400,27500,27300,1955
|
|
20231010,142900,11435769900,27400,27450,27450,27400,1102
|
|
20231010,142800,11405539850,27450,27500,27500,27450,974
|
|
20231010,142700,11378793650,27450,27500,27500,27450,863
|
|
20231010,142600,11355082550,27500,27550,27600,27500,1007
|
|
20231010,142500,11327365850,27550,27600,27700,27550,1085
|
|
20231010,142400,11297428850,27650,27650,27700,27650,700
|
|
20231010,142300,11278070650,27700,27550,27700,27500,1154
|
|
20231010,142200,11246200650,27500,27600,27700,27450,2601
|
|
20231010,142100,11174567250,27600,27700,27700,27500,4027
|
|
20231010,142000,11063456400,27650,27650,27700,27600,889
|
|
20231010,141900,11038906850,27650,27700,27700,27650,481
|
|
20231010,141800,11025603400,27700,27550,27700,27550,891
|
|
20231010,141700,11000970050,27600,27600,27650,27500,3567
|
|
20231010,141600,10902660700,27600,27750,27750,27600,1456
|
|
20231010,141500,10862425350,27700,27700,27800,27700,3466
|
|
20231010,141400,10766338000,27700,27800,27800,27700,5561
|
|
20231010,141300,10612146950,27800,27850,27900,27800,1244
|
|
20231010,141200,10577544200,27850,27850,27850,27800,319
|
|
20231010,141100,10568660550,27800,27850,27850,27800,1301
|
|
20231010,141000,10532445100,27850,27850,27900,27850,329
|
|
20231010,140900,10523279600,27850,27850,27950,27850,902
|
|
20231010,140800,10498113050,27900,27800,27900,27800,951
|
|
20231010,140700,10471581450,27800,28000,28000,27800,2944
|
|
20231010,140600,10389455200,28000,28050,28050,27950,1546
|
|
20231010,140500,10346148900,28050,28050,28100,28050,39
|
|
20231010,140400,10345054900,28050,28100,28150,28050,750
|
|
20231010,140300,10323984600,28100,28150,28200,28100,677
|
|
20231010,140200,10304924900,28200,28150,28200,28150,463
|
|
20231010,140100,10291888650,28150,28200,28200,28150,438
|
|
20231010,140000,10279537950,28200,28200,28250,28200,138
|
|
20231010,135900,10275643600,28200,28200,28200,28150,225
|
|
20231010,135800,10269300500,28200,28250,28300,28200,520
|
|
20231010,135700,10254620400,28250,28150,28250,28150,236
|
|
20231010,135600,10247964200,28200,28150,28200,28100,371
|
|
20231010,135500,10237518950,28150,28100,28150,28100,141
|
|
20231010,135400,10233551550,28100,28100,28150,28100,18
|
|
20231010,135300,10233045300,28100,28050,28100,28050,205
|
|
20231010,135200,10227293100,28100,28100,28150,28050,293
|
|
20231010,135100,10219057700,28100,28150,28200,28100,459
|
|
20231010,135000,10206150450,28150,28200,28200,28150,489
|
|
20231010,134900,10192382200,28200,28250,28250,28200,263
|
|
20231010,134800,10184964200,28200,28200,28250,28200,326
|
|
20231010,134700,10175762300,28200,28200,28250,28200,353
|
|
20231010,134600,10165807000,28250,28250,28300,28200,626
|
|
20231010,134500,10148118300,28350,28350,28350,28250,254
|
|
20231010,134400,10140932600,28350,28250,28350,28250,721
|
|
20231010,134300,10120507700,28250,28250,28300,28250,266
|
|
20231010,134200,10112990900,28300,28200,28300,28200,144
|
|
20231010,134100,10108919900,28250,28250,28250,28250,72
|
|
20231010,134000,10106885900,28250,28250,28350,28250,769
|
|
20231010,133900,10085155800,28200,28250,28300,28200,514
|
|
20231010,133800,10070635550,28250,28250,28300,28250,316
|
|
20231010,133700,10061703750,28250,28200,28300,28200,309
|
|
20231010,133600,10052974600,28200,28200,28250,28200,689
|
|
20231010,133500,10033531400,28200,28150,28300,28150,229
|
|
20231010,133400,10027068500,28200,28150,28200,28150,150
|
|
20231010,133300,10022839300,28200,28150,28200,28150,101
|
|
20231010,133200,10019991550,28150,28250,28300,28150,361
|
|
20231010,133100,10009800700,28250,28150,28300,28150,540
|
|
20231010,133000,9994552650,28200,28050,28250,28050,2054
|
|
20231010,132900,9936809300,28000,27950,28000,27900,1201
|
|
20231010,132800,9903195850,27950,28100,28100,27950,1489
|
|
20231010,132700,9861465800,28000,28050,28100,27850,2173
|
|
20231010,132600,9800654450,28050,28050,28100,27900,1066
|
|
20231010,132500,9770807450,27900,28050,28100,27850,3370
|
|
20231010,132400,9676776200,28050,28150,28150,27900,6218
|
|
20231010,132300,9502760300,28150,28150,28200,28100,641
|
|
20231010,132200,9484716200,28150,28200,28200,28150,165
|
|
20231010,132100,9480067400,28150,28200,28200,28100,898
|
|
20231010,132000,9454801700,28200,28250,28250,28200,195
|
|
20231010,131900,9449299150,28250,28150,28250,28150,149
|
|
20231010,131800,9445100100,28200,28150,28200,28150,42
|
|
20231010,131700,9443917200,28200,28100,28250,28100,92
|
|
20231010,131600,9441327900,28100,28250,28250,28100,6868
|
|
20231010,131500,9248309000,28100,28350,28350,28100,866
|
|
20231010,131400,9223877000,28300,28350,28350,28200,108
|
|
20231010,131300,9220827450,28100,28250,28350,28100,2574
|
|
20231010,131200,9148310400,28200,28250,28250,28150,225
|
|
20231010,131100,9141959350,28250,28150,28250,28150,124
|
|
20231010,131000,9138457550,28150,28200,28250,28150,351
|
|
20231010,130900,9128570000,28250,28150,28250,28150,1104
|
|
20231010,130800,9097474500,28150,28300,28300,28150,905
|
|
20231010,130700,9071962300,28350,28350,28400,28350,153
|
|
20231010,130600,9067623200,28400,28200,28400,28200,239
|
|
20231010,130500,9060850450,28200,28300,28350,28200,317
|
|
20231010,130400,9051887300,28250,28200,28250,28200,442
|
|
20231010,130300,9039415000,28200,28200,28250,28150,655
|
|
20231010,130200,9020947200,28200,28150,28250,28150,1706
|
|
20231010,130100,8972885000,28150,28250,28250,28150,1400
|
|
20231010,130000,8933462200,28300,28300,28350,28150,1132
|
|
20231010,125900,8901525700,28300,28250,28350,28200,964
|
|
20231010,125800,8874305400,28300,28350,28350,28250,648
|
|
20231010,125700,8855982800,28350,28300,28400,28300,161
|
|
20231010,125600,8851421050,28300,28350,28350,28300,1290
|
|
20231010,125500,8814903000,28400,28400,28450,28300,1429
|
|
20231010,125400,8774385650,28400,28400,28500,28400,1570
|
|
20231010,125300,8729768550,28450,28450,28550,28450,2486
|
|
20231010,125200,8658928550,28550,28550,28550,28450,1168
|
|
20231010,125100,8625657800,28550,28550,28600,28550,113
|
|
20231010,125000,8622426800,28550,28550,28600,28500,1393
|
|
20231010,124900,8582693000,28500,28550,28600,28500,1023
|
|
20231010,124800,8553509950,28550,28550,28600,28550,790
|
|
20231010,124700,8530951200,28600,28550,28650,28550,152
|
|
20231010,124600,8526600650,28500,28600,28600,28500,324
|
|
20231010,124500,8517340350,28500,28600,28650,28500,1023
|
|
20231010,124400,8488107250,28650,28650,28700,28650,288
|
|
20231010,124300,8479852550,28650,28650,28700,28650,106
|
|
20231010,124200,8476811550,28700,28650,28700,28650,100
|
|
20231010,124100,8473945650,28700,28700,28700,28700,162
|
|
20231010,124000,8469296250,28700,28750,28750,28700,257
|
|
20231010,123900,8461908350,28800,28750,28800,28750,421
|
|
20231010,123800,8449794950,28700,28700,28700,28650,62
|
|
20231010,123700,8448015650,28700,28600,28700,28600,164
|
|
20231010,123600,8443316800,28550,28650,28700,28550,964
|
|
20231010,123500,8415738850,28650,28700,28700,28650,140
|
|
20231010,123400,8411722000,28750,28750,28800,28750,198
|
|
20231010,123300,8406028950,28750,28750,28800,28750,100
|
|
20231010,123200,8403149150,28750,28750,28750,28700,219
|
|
20231010,123100,8396853550,28750,28650,28750,28650,104
|
|
20231010,123000,8393867900,28650,28700,28700,28650,193
|
|
20231010,122900,8388329050,28700,28650,28700,28650,260
|
|
20231010,122800,8380871050,28700,28700,28700,28650,48
|
|
20231010,122700,8379493550,28700,28750,28750,28700,271
|
|
20231010,122600,8371702500,28750,28650,28750,28600,1749
|
|
20231010,122500,8321481400,28650,28550,28650,28500,268
|
|
20231010,122400,8313815900,28500,28500,28600,28450,656
|
|
20231010,122300,8295119750,28500,28650,28650,28500,7828
|
|
20231010,122200,8071607100,28650,28650,28700,28600,715
|
|
20231010,122100,8051123900,28650,28700,28700,28600,805
|
|
20231010,122000,8028056550,28650,28650,28700,28650,871
|
|
20231010,121900,8003072400,28700,28700,28700,28650,1449
|
|
20231010,121800,7961550700,28700,28700,28700,28650,757
|
|
20231010,121700,7939824850,28700,28750,28750,28700,118
|
|
20231010,121600,7936436400,28750,28750,28750,28700,71
|
|
20231010,121500,7934395900,28750,28700,28750,28650,337
|
|
20231010,121400,7924724250,28700,28700,28750,28700,464
|
|
20231010,121300,7911403150,28700,28750,28750,28700,359
|
|
20231010,121200,7901097700,28750,28700,28800,28700,320
|
|
20231010,121100,7891907900,28700,28800,28800,28700,738
|
|
20231010,121000,7870706000,28800,28800,28800,28750,554
|
|
20231010,120900,7854776400,28800,28750,28800,28750,179
|
|
20231010,120800,7849625300,28750,28750,28800,28750,79
|
|
20231010,120700,7847350700,28750,28800,28800,28750,113
|
|
20231010,120600,7844097350,28800,28750,28800,28750,493
|
|
20231010,120500,7829922650,28800,28850,28850,28800,154
|
|
20231010,120400,7825486450,28850,28800,28850,28800,74
|
|
20231010,120300,7823352200,28800,28850,28850,28800,788
|
|
20231010,120200,7800654350,28800,28850,28850,28800,54
|
|
20231010,120100,7799097600,28900,28800,28900,28800,69
|
|
20231010,120000,7797106950,28850,28850,28900,28850,155
|
|
20231010,115900,7792631750,28800,28800,28850,28800,127
|
|
20231010,115800,7788973700,28850,28850,28850,28800,409
|
|
20231010,115700,7777174650,28900,28900,28900,28850,322
|
|
20231010,115600,7767869450,28950,28850,28950,28850,98
|
|
20231010,115500,7765036750,28850,28950,28950,28850,161
|
|
20231010,115400,7760385050,28950,28950,28950,28900,60
|
|
20231010,115300,7758648150,28900,28900,28900,28850,115
|
|
20231010,115200,7755325350,28850,28850,28900,28850,74
|
|
20231010,115100,7753189600,28900,28900,28900,28850,107
|
|
20231010,115000,7750099900,28900,28800,28900,28800,92
|
|
20231010,114900,7747447100,28850,28900,28900,28850,820
|
|
20231010,114800,7723752000,28850,28850,28900,28850,137
|
|
20231010,114700,7719798350,28900,28800,28900,28750,124
|
|
20231010,114600,7716224100,28800,28750,28800,28750,406
|
|
20231010,114500,7704550550,28750,28800,28850,28750,606
|
|
20231010,114400,7687116450,28750,28900,28900,28750,1728
|
|
20231010,114300,7637360100,28850,28850,28900,28850,96
|
|
20231010,114200,7634586800,28850,28850,28900,28850,625
|
|
20231010,114100,7616552200,28900,28850,28900,28850,37
|
|
20231010,114000,7615482950,28850,28850,28900,28750,536
|
|
20231010,113900,7600034400,28800,28800,28900,28750,241
|
|
20231010,113800,7593086750,28800,28800,28800,28700,1496
|
|
20231010,113700,7550012800,28700,28700,28750,28700,1181
|
|
20231010,113600,7516115650,28750,28750,28800,28750,281
|
|
20231010,113500,7508035800,28750,28800,28800,28750,1490
|
|
20231010,113400,7465194650,28750,28800,28800,28750,75
|
|
20231010,113300,7463035350,28800,28850,28850,28750,333
|
|
20231010,113200,7453444400,28800,28800,28850,28800,142
|
|
20231010,113100,7449352100,28800,28800,28850,28800,195
|
|
20231010,113000,7443730900,28800,28850,28850,28800,465
|
|
20231010,112900,7430336950,28850,28900,28900,28850,391
|
|
20231010,112800,7419054950,28900,28850,28900,28850,416
|
|
20231010,112700,7407052850,28850,28900,28900,28850,723
|
|
20231010,112600,7386190900,28850,28900,28900,28850,121
|
|
20231010,112500,7382695900,28900,29000,29000,28900,778
|
|
20231010,112400,7360203400,29000,29000,29000,28950,202
|
|
20231010,112300,7354351150,29000,28950,29000,28950,115
|
|
20231010,112200,7351019700,29000,28950,29000,28950,430
|
|
20231010,112100,7338556850,29000,28950,29000,28950,98
|
|
20231010,112000,7335715850,28950,29000,29000,28950,79
|
|
20231010,111900,7333425300,28950,28950,29000,28950,302
|
|
20231010,111800,7324678500,28950,29050,29050,28950,826
|
|
20231010,111700,7300726450,29000,29000,29050,29000,120
|
|
20231010,111600,7297242800,29000,28950,29050,28950,135
|
|
20231010,111500,7293330950,28950,29100,29150,28900,2165
|
|
20231010,111400,7230535850,29150,29100,29150,29050,1024
|
|
20231010,111300,7200749850,29100,29150,29150,29100,628
|
|
20231010,111200,7182456650,29150,29100,29200,29100,310
|
|
20231010,111100,7173419650,29100,29150,29150,29100,97
|
|
20231010,111000,7170593600,29150,29100,29150,29100,222
|
|
20231010,110900,7164130650,29150,29100,29150,29050,211
|
|
20231010,110800,7157990100,29050,29000,29050,29000,703
|
|
20231010,110700,7137592500,29000,29000,29050,29000,199
|
|
20231010,110600,7131813850,29000,29000,29000,28950,538
|
|
20231010,110500,7116211950,29000,28950,29000,28950,403
|
|
20231010,110400,7104525550,29000,28950,29000,28950,89
|
|
20231010,110300,7101945050,29000,28950,29050,28950,290
|
|
20231010,110200,7093535150,29000,29000,29000,28950,206
|
|
20231010,110100,7087567200,28950,29000,29000,28950,54
|
|
20231010,110000,7086003600,29000,29050,29050,28950,62
|
|
20231010,105900,7084206000,29050,28950,29100,28950,2130
|
|
20231010,105800,7022427250,28950,29000,29000,28900,762
|
|
20231010,105700,7000343300,28950,28900,29000,28900,428
|
|
20231010,105600,6987950150,28950,28950,28950,28900,57
|
|
20231010,105500,6986300100,28900,28950,28950,28900,135
|
|
20231010,105400,6982393000,28950,28950,28950,28950,1205
|
|
20231010,105300,6947508250,29000,28800,29000,28800,416
|
|
20231010,105200,6935478000,28800,28950,29000,28800,2120
|
|
20231010,105100,6874343350,28950,29000,29000,28900,1065
|
|
20231010,105000,6843523250,29000,29000,29000,28950,612
|
|
20231010,104900,6825787500,29000,29000,29050,28950,676
|
|
20231010,104800,6806191900,29000,29050,29100,29000,552
|
|
20231010,104700,6790172900,29050,29000,29050,29000,467
|
|
20231010,104600,6776624800,28950,29100,29100,28950,1429
|
|
20231010,104500,6735162300,29100,29100,29100,29050,1235
|
|
20231010,104400,6699253350,29150,29200,29200,29100,760
|
|
20231010,104300,6677111550,29150,29200,29200,29150,145
|
|
20231010,104200,6672878150,29200,29200,29250,29150,201
|
|
20231010,104100,6667009600,29200,29150,29200,29150,192
|
|
20231010,104000,6661410150,29150,29150,29150,29100,457
|
|
20231010,103900,6648089200,29150,29200,29200,29150,1300
|
|
20231010,103800,6610151050,29200,29250,29250,29200,405
|
|
20231010,103700,6598313800,29250,29300,29300,29200,686
|
|
20231010,103600,6578251000,29300,29300,29350,29300,779
|
|
20231010,103500,6555410100,29300,29350,29350,29300,1469
|
|
20231010,103400,6512325250,29350,29400,29500,29350,9844
|
|
20231010,103300,6222434050,29400,29300,29400,29300,5217
|
|
20231010,103200,6069278400,29200,29300,29300,29200,10
|
|
20231010,103100,6068985500,29300,29200,29300,29200,534
|
|
20231010,103000,6053354450,29250,29300,29300,29200,455
|
|
20231010,102900,6040044900,29250,29200,29300,29150,659
|
|
20231010,102800,6020772500,29200,29150,29200,29150,148
|
|
20231010,102700,6016455650,29150,29150,29150,29150,126
|
|
20231010,102600,6012782750,29150,29200,29200,29150,459
|
|
20231010,102500,5999380000,29200,29250,29250,29200,573
|
|
20231010,102400,5982627750,29200,29200,29200,29200,136
|
|
20231010,102300,5978656550,29250,29200,29250,29200,204
|
|
20231010,102200,5972689650,29200,29250,29250,29200,90
|
|
20231010,102100,5970057300,29250,29200,29250,29200,166
|
|
20231010,102000,5965207150,29200,29200,29250,29200,381
|
|
20231010,101900,5954074200,29200,29250,29250,29200,139
|
|
20231010,101800,5950009650,29250,29100,29250,29100,1249
|
|
20231010,101700,5913575000,29050,29050,29100,29050,366
|
|
20231010,101600,5902932000,29050,29050,29100,29050,684
|
|
20231010,101500,5883061650,29050,29150,29150,29050,626
|
|
20231010,101400,5864848900,29150,29100,29150,29100,735
|
|
20231010,101300,5843434850,29100,29200,29200,29100,472
|
|
20231010,101200,5829678150,29200,29200,29200,29150,212
|
|
20231010,101100,5823488750,29300,29300,29300,29150,707
|
|
20231010,101000,5802812850,29350,29200,29350,29050,4505
|
|
20231010,100900,5671125950,29250,29400,29400,29250,4667
|
|
20231010,100800,5534345700,29350,29300,29400,29300,2323
|
|
20231010,100700,5466137150,29350,29300,29350,29250,2813
|
|
20231010,100600,5383714950,29300,29300,29300,29250,861
|
|
20231010,100500,5358494350,29300,29250,29300,29250,2457
|
|
20231010,100400,5286532050,29250,29150,29300,29100,1648
|
|
20231010,100300,5238367400,29200,29150,29250,29150,2420
|
|
20231010,100200,5167697250,29150,29050,29150,29050,1365
|
|
20231010,100100,5128009250,29050,29100,29100,29050,526
|
|
20231010,100000,5112710800,29050,29050,29100,29000,461
|
|
20231010,095900,5099316300,29000,29050,29050,29000,1232
|
|
20231010,095800,5063533350,29050,29050,29100,29050,328
|
|
20231010,095700,5053989500,29100,28950,29100,28950,710
|
|
20231010,095600,5033382500,28950,29000,29050,28950,678
|
|
20231010,095500,5013707650,29000,29000,29000,28950,49
|
|
20231010,095400,5012287650,29000,28950,29000,28950,613
|
|
20231010,095300,4994519950,28950,28900,29000,28900,124
|
|
20231010,095200,4990929300,28950,28750,28950,28750,1643
|
|
20231010,095100,4943509800,28750,28650,28750,28650,362
|
|
20231010,095000,4933131400,28750,28650,28750,28650,2554
|
|
20231010,094900,4859891150,28700,28700,28750,28700,383
|
|
20231010,094800,4848898750,28750,28800,28850,28750,525
|
|
20231010,094700,4833799200,28850,28750,28850,28750,139
|
|
20231010,094600,4829791450,28750,28850,28850,28750,1709
|
|
20231010,094500,4780560800,28850,28850,28850,28800,295
|
|
20231010,094400,4772051600,28800,28750,28800,28750,118
|
|
20231010,094300,4768658350,28750,28800,28850,28750,1195
|
|
20231010,094200,4734232400,28800,28600,28800,28600,1229
|
|
20231010,094100,4699038700,28550,28600,28600,28550,1523
|
|
20231010,094000,4655549200,28600,28700,28700,28600,2281
|
|
20231010,093900,4590268950,28700,28750,28750,28650,573
|
|
20231010,093800,4573835800,28750,28750,28750,28650,2620
|
|
20231010,093700,4498622900,28800,28850,28850,28800,2230
|
|
20231010,093600,4434382150,28850,28850,28900,28800,1262
|
|
20231010,093500,4397990500,28850,28850,28900,28800,1148
|
|
20231010,093400,4364872000,28900,28950,28950,28900,573
|
|
20231010,093300,4348303450,28900,28950,28950,28900,904
|
|
20231010,093200,4322173250,28950,28950,28950,28900,617
|
|
20231010,093100,4304317700,28950,28900,28950,28900,594
|
|
20231010,093000,4287151050,28950,29000,29000,28950,664
|
|
20231010,092900,4267921550,29000,29000,29000,28950,2341
|
|
20231010,092800,4200051600,28950,29000,29000,28950,1179
|
|
20231010,092700,4165895700,29000,29150,29200,29000,4347
|
|
20231010,092600,4039505950,29150,29200,29250,29150,1903
|
|
20231010,092500,3983908100,29200,29250,29300,29200,1880
|
|
20231010,092400,3928944650,29300,29400,29400,29250,5693
|
|
20231010,092300,3761898100,29400,29200,29400,29200,5407
|
|
20231010,092200,3603533600,29200,29100,29200,29050,1622
|
|
20231010,092100,3556317100,29000,29100,29100,28950,2067
|
|
20231010,092000,3496380050,29000,29200,29300,29000,9146
|
|
20231010,091900,3229502550,29150,29050,29200,29000,5071
|
|
20231010,091800,3081901250,29050,28800,29050,28800,3853
|
|
20231010,091700,2970383300,28800,28750,28800,28750,381
|
|
20231010,091600,2959411000,28750,28700,28750,28700,298
|
|
20231010,091500,2950852600,28700,28700,28750,28650,2743
|
|
20231010,091400,2872110400,28750,28700,28800,28700,2491
|
|
20231010,091300,2800563650,28700,28950,29000,28700,3207
|
|
20231010,091200,2708054500,29000,28750,29000,28700,2160
|
|
20231010,091100,2645717850,28750,28600,28750,28550,1538
|
|
20231010,091000,2601712500,28600,28900,29000,28550,11292
|
|
20231010,090900,2276484000,28900,28400,28900,28400,4564
|
|
20231010,090800,2145956950,28500,28200,28500,28100,5238
|
|
20231010,090700,1997928150,28200,28400,28400,28200,2915
|
|
20231010,090600,1915609000,28300,28250,28450,28150,6368
|
|
20231010,090500,1735569050,28250,28650,28700,28250,11050
|
|
20231010,090400,1421394600,28600,28800,29000,28600,8588
|
|
20231010,090300,1174824100,28750,28700,28750,28550,4669
|
|
20231010,090200,1041181500,28700,28900,29000,28550,11756
|
|
20231010,090100,702018350,28900,29100,29100,28900,9372
|
|
20231010,090000,430089500,29100,29200,29200,29050,14620
|