724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,210100,2867281600,22600,22600,22600,22600,1330
|
|
20231012,210000,2867281600,22600,22600,22600,22600,0
|
|
20231012,205900,2867281600,22600,22600,22600,22600,0
|
|
20231012,205800,2867281600,22600,22600,22600,22600,0
|
|
20231012,205700,2867281600,22600,22600,22600,22600,0
|
|
20231012,205600,2867281600,22600,22600,22600,22600,0
|
|
20231012,205500,2867281600,22600,22600,22600,22600,0
|
|
20231012,205400,2867281600,22600,22600,22600,22600,0
|
|
20231012,205300,2867281600,22600,22600,22600,22600,0
|
|
20231012,205200,2867281600,22600,22600,22600,22600,0
|
|
20231012,205100,2867281600,22600,22600,22600,22600,0
|
|
20231012,205000,2867281600,22600,22600,22600,22600,0
|
|
20231012,204900,2867281600,22600,22600,22600,22600,0
|
|
20231012,204800,2867281600,22600,22600,22600,22600,0
|
|
20231012,204700,2867281600,22600,22600,22600,22600,0
|
|
20231012,204600,2867281600,22600,22600,22600,22600,0
|
|
20231012,204500,2867281600,22600,22600,22600,22600,0
|
|
20231012,204400,2867281600,22600,22600,22600,22600,0
|
|
20231012,204300,2867281600,22600,22600,22600,22600,0
|
|
20231012,204200,2867281600,22600,22600,22600,22600,0
|
|
20231012,204100,2867281600,22600,22600,22600,22600,0
|
|
20231012,204000,2867281600,22600,22600,22600,22600,0
|
|
20231012,203900,2867281600,22600,22600,22600,22600,0
|
|
20231012,203800,2867281600,22600,22600,22600,22600,0
|
|
20231012,203700,2867281600,22600,22600,22600,22600,0
|
|
20231012,203600,2867281600,22600,22600,22600,22600,0
|
|
20231012,203500,2867281600,22600,22600,22600,22600,0
|
|
20231012,203400,2867281600,22600,22600,22600,22600,0
|
|
20231012,203300,2867281600,22600,22600,22600,22600,0
|
|
20231012,203200,2867281600,22600,22600,22600,22600,0
|
|
20231012,203100,2867281600,22600,22600,22600,22600,1330
|
|
20231012,203000,2867281600,22600,22600,22600,22600,0
|
|
20231012,202900,2867281600,22600,22600,22600,22600,0
|
|
20231012,202800,2867281600,22600,22600,22600,22600,0
|
|
20231012,202700,2867281600,22600,22600,22600,22600,0
|
|
20231012,202600,2867281600,22600,22600,22600,22600,0
|
|
20231012,202500,2867281600,22600,22600,22600,22600,0
|
|
20231012,202400,2867281600,22600,22600,22600,22600,0
|
|
20231012,202300,2867281600,22600,22600,22600,22600,0
|
|
20231012,202200,2867281600,22600,22600,22600,22600,0
|
|
20231012,202100,2867281600,22600,22600,22600,22600,0
|
|
20231012,202000,2867281600,22600,22600,22600,22600,0
|
|
20231012,201900,2867281600,22600,22600,22600,22600,0
|
|
20231012,201800,2867281600,22600,22600,22600,22600,0
|
|
20231012,201700,2867281600,22600,22600,22600,22600,0
|
|
20231012,201600,2867281600,22600,22600,22600,22600,0
|
|
20231012,201500,2867281600,22600,22600,22600,22600,0
|
|
20231012,201400,2867281600,22600,22600,22600,22600,0
|
|
20231012,201300,2867281600,22600,22600,22600,22600,0
|
|
20231012,201200,2867281600,22600,22600,22600,22600,0
|
|
20231012,201100,2867281600,22600,22600,22600,22600,0
|
|
20231012,201000,2867281600,22600,22600,22600,22600,0
|
|
20231012,200900,2867281600,22600,22600,22600,22600,0
|
|
20231012,200800,2867281600,22600,22600,22600,22600,0
|
|
20231012,200700,2867281600,22600,22600,22600,22600,0
|
|
20231012,200600,2867281600,22600,22600,22600,22600,0
|
|
20231012,200500,2867281600,22600,22600,22600,22600,0
|
|
20231012,200400,2867281600,22600,22600,22600,22600,0
|
|
20231012,200300,2867281600,22600,22600,22600,22600,0
|
|
20231012,200200,2867281600,22600,22600,22600,22600,0
|
|
20231012,200100,2867281600,22600,22600,22600,22600,1330
|
|
20231012,200000,2867281600,22600,22600,22600,22600,0
|
|
20231012,195900,2867281600,22600,22600,22600,22600,0
|
|
20231012,195800,2867281600,22600,22600,22600,22600,0
|
|
20231012,195700,2867281600,22600,22600,22600,22600,0
|
|
20231012,195600,2867281600,22600,22600,22600,22600,0
|
|
20231012,195500,2867281600,22600,22600,22600,22600,0
|
|
20231012,195400,2867281600,22600,22600,22600,22600,0
|
|
20231012,195300,2867281600,22600,22600,22600,22600,0
|
|
20231012,195200,2867281600,22600,22600,22600,22600,0
|
|
20231012,195100,2867281600,22600,22600,22600,22600,0
|
|
20231012,195000,2867281600,22600,22600,22600,22600,0
|
|
20231012,194900,2867281600,22600,22600,22600,22600,0
|
|
20231012,194800,2867281600,22600,22600,22600,22600,0
|
|
20231012,194700,2867281600,22600,22600,22600,22600,0
|
|
20231012,194600,2867281600,22600,22600,22600,22600,0
|
|
20231012,194500,2867281600,22600,22600,22600,22600,0
|
|
20231012,194400,2867281600,22600,22600,22600,22600,0
|
|
20231012,194300,2867281600,22600,22600,22600,22600,0
|
|
20231012,194200,2867281600,22600,22600,22600,22600,0
|
|
20231012,194100,2867281600,22600,22600,22600,22600,0
|
|
20231012,194000,2867281600,22600,22600,22600,22600,0
|
|
20231012,193900,2867281600,22600,22600,22600,22600,0
|
|
20231012,193800,2867281600,22600,22600,22600,22600,0
|
|
20231012,193700,2867281600,22600,22600,22600,22600,0
|
|
20231012,193600,2867281600,22600,22600,22600,22600,0
|
|
20231012,193500,2867281600,22600,22600,22600,22600,0
|
|
20231012,193400,2867281600,22600,22600,22600,22600,0
|
|
20231012,193300,2867281600,22600,22600,22600,22600,0
|
|
20231012,193200,2867281600,22600,22600,22600,22600,0
|
|
20231012,193100,2867281600,22600,22600,22600,22600,1330
|
|
20231012,193000,2867281600,22600,22600,22600,22600,0
|
|
20231012,192900,2867281600,22600,22600,22600,22600,0
|
|
20231012,192800,2867281600,22600,22600,22600,22600,0
|
|
20231012,192700,2867281600,22600,22600,22600,22600,0
|
|
20231012,192600,2867281600,22600,22600,22600,22600,0
|
|
20231012,192500,2867281600,22600,22600,22600,22600,0
|
|
20231012,192400,2867281600,22600,22600,22600,22600,0
|
|
20231012,192300,2867281600,22600,22600,22600,22600,0
|
|
20231012,192200,2867281600,22600,22600,22600,22600,0
|
|
20231012,192100,2867281600,22600,22600,22600,22600,0
|
|
20231012,192000,2867281600,22600,22600,22600,22600,0
|
|
20231012,191900,2867281600,22600,22600,22600,22600,0
|
|
20231012,191800,2867281600,22600,22600,22600,22600,0
|
|
20231012,191700,2867281600,22600,22600,22600,22600,0
|
|
20231012,191600,2867281600,22600,22600,22600,22600,0
|
|
20231012,191500,2867281600,22600,22600,22600,22600,0
|
|
20231012,191400,2867281600,22600,22600,22600,22600,0
|
|
20231012,191300,2867281600,22600,22600,22600,22600,0
|
|
20231012,191200,2867281600,22600,22600,22600,22600,0
|
|
20231012,191100,2867281600,22600,22600,22600,22600,0
|
|
20231012,191000,2867281600,22600,22600,22600,22600,0
|
|
20231012,190900,2867281600,22600,22600,22600,22600,0
|
|
20231012,190800,2867281600,22600,22600,22600,22600,0
|
|
20231012,190700,2867281600,22600,22600,22600,22600,0
|
|
20231012,190600,2867281600,22600,22600,22600,22600,0
|
|
20231012,190500,2867281600,22600,22600,22600,22600,0
|
|
20231012,190400,2867281600,22600,22600,22600,22600,0
|
|
20231012,190300,2867281600,22600,22600,22600,22600,0
|
|
20231012,190200,2867281600,22600,22600,22600,22600,0
|
|
20231012,190100,2867281600,22600,22600,22600,22600,1330
|
|
20231012,190000,2867281600,22600,22600,22600,22600,0
|
|
20231012,185900,2867281600,22600,22600,22600,22600,0
|
|
20231012,185800,2867281600,22600,22600,22600,22600,0
|
|
20231012,185700,2867281600,22600,22600,22600,22600,0
|
|
20231012,185600,2867281600,22600,22600,22600,22600,0
|
|
20231012,185500,2867281600,22600,22600,22600,22600,0
|
|
20231012,185400,2867281600,22600,22600,22600,22600,0
|
|
20231012,185300,2867281600,22600,22600,22600,22600,0
|
|
20231012,185200,2867281600,22600,22600,22600,22600,0
|
|
20231012,185100,2867281600,22600,22600,22600,22600,0
|
|
20231012,185000,2867281600,22600,22600,22600,22600,0
|
|
20231012,184900,2867281600,22600,22600,22600,22600,0
|
|
20231012,184800,2867281600,22600,22600,22600,22600,0
|
|
20231012,184700,2867281600,22600,22600,22600,22600,0
|
|
20231012,184600,2867281600,22600,22600,22600,22600,0
|
|
20231012,184500,2867281600,22600,22600,22600,22600,0
|
|
20231012,184400,2867281600,22600,22600,22600,22600,0
|
|
20231012,184300,2867281600,22600,22600,22600,22600,0
|
|
20231012,184200,2867281600,22600,22600,22600,22600,0
|
|
20231012,184100,2867281600,22600,22600,22600,22600,0
|
|
20231012,184000,2867281600,22600,22600,22600,22600,0
|
|
20231012,183900,2867281600,22600,22600,22600,22600,0
|
|
20231012,183800,2867281600,22600,22600,22600,22600,0
|
|
20231012,183700,2867281600,22600,22600,22600,22600,0
|
|
20231012,183600,2867281600,22600,22600,22600,22600,0
|
|
20231012,183500,2867281600,22600,22600,22600,22600,0
|
|
20231012,183400,2867281600,22600,22600,22600,22600,0
|
|
20231012,183300,2867281600,22600,22600,22600,22600,0
|
|
20231012,183200,2867281600,22600,22600,22600,22600,0
|
|
20231012,183100,2867281600,22600,22600,22600,22600,1330
|
|
20231012,183000,2867281600,22600,22600,22600,22600,0
|
|
20231012,182900,2867281600,22600,22600,22600,22600,0
|
|
20231012,182800,2867281600,22600,22600,22600,22600,0
|
|
20231012,182700,2867281600,22600,22600,22600,22600,0
|
|
20231012,182600,2867281600,22600,22600,22600,22600,0
|
|
20231012,182500,2867281600,22600,22600,22600,22600,0
|
|
20231012,182400,2867281600,22600,22600,22600,22600,0
|
|
20231012,182300,2867281600,22600,22600,22600,22600,0
|
|
20231012,182200,2867281600,22600,22600,22600,22600,0
|
|
20231012,182100,2867281600,22600,22600,22600,22600,0
|
|
20231012,182000,2867281600,22600,22600,22600,22600,0
|
|
20231012,181900,2867281600,22600,22600,22600,22600,0
|
|
20231012,181800,2867281600,22600,22600,22600,22600,0
|
|
20231012,181700,2867281600,22600,22600,22600,22600,0
|
|
20231012,181600,2867281600,22600,22600,22600,22600,0
|
|
20231012,181500,2867281600,22600,22600,22600,22600,0
|
|
20231012,181400,2867281600,22600,22600,22600,22600,0
|
|
20231012,181300,2867281600,22600,22600,22600,22600,0
|
|
20231012,181200,2867281600,22600,22600,22600,22600,0
|
|
20231012,181100,2867281600,22600,22600,22600,22600,0
|
|
20231012,181000,2867281600,22600,22600,22600,22600,0
|
|
20231012,180900,2867281600,22600,22600,22600,22600,0
|
|
20231012,180800,2867281600,22600,22600,22600,22600,0
|
|
20231012,180700,2867281600,22600,22600,22600,22600,0
|
|
20231012,180600,2867281600,22600,22600,22600,22600,0
|
|
20231012,180500,2867281600,22600,22600,22600,22600,0
|
|
20231012,180400,2867281600,22600,22600,22600,22600,0
|
|
20231012,180300,2867281600,22600,22600,22600,22600,0
|
|
20231012,180200,2867281600,22600,22600,22600,22600,0
|
|
20231012,180100,2867281600,22600,22600,22600,22600,1330
|
|
20231012,180000,2867281600,22600,22600,22600,22600,0
|
|
20231012,175900,2867281600,22600,22600,22600,22600,0
|
|
20231012,175800,2867281600,22600,22600,22600,22600,0
|
|
20231012,175700,2867281600,22600,22600,22600,22600,0
|
|
20231012,175600,2867281600,22600,22600,22600,22600,0
|
|
20231012,175500,2867281600,22600,22600,22600,22600,0
|
|
20231012,175400,2867281600,22600,22600,22600,22600,0
|
|
20231012,175300,2867281600,22600,22600,22600,22600,0
|
|
20231012,175200,2867281600,22600,22600,22600,22600,0
|
|
20231012,175100,2867281600,22600,22600,22600,22600,0
|
|
20231012,175000,2867281600,22600,22600,22600,22600,0
|
|
20231012,174900,2867281600,22600,22600,22600,22600,0
|
|
20231012,174800,2867281600,22600,22600,22600,22600,0
|
|
20231012,174700,2867281600,22600,22600,22600,22600,0
|
|
20231012,174600,2867281600,22600,22600,22600,22600,0
|
|
20231012,174500,2867281600,22600,22600,22600,22600,0
|
|
20231012,174400,2867281600,22600,22600,22600,22600,0
|
|
20231012,174300,2867281600,22600,22600,22600,22600,0
|
|
20231012,174200,2867281600,22600,22600,22600,22600,0
|
|
20231012,174100,2867281600,22600,22600,22600,22600,0
|
|
20231012,174000,2867281600,22600,22600,22600,22600,0
|
|
20231012,173900,2867281600,22600,22600,22600,22600,0
|
|
20231012,173800,2867281600,22600,22600,22600,22600,0
|
|
20231012,173700,2867281600,22600,22600,22600,22600,0
|
|
20231012,173600,2867281600,22600,22600,22600,22600,0
|
|
20231012,173500,2867281600,22600,22600,22600,22600,0
|
|
20231012,173400,2867281600,22600,22600,22600,22600,0
|
|
20231012,173300,2867281600,22600,22600,22600,22600,0
|
|
20231012,173200,2867281600,22600,22600,22600,22600,0
|
|
20231012,173100,2867281600,22600,22600,22600,22600,1330
|
|
20231012,173000,2867281600,22600,22600,22600,22600,0
|
|
20231012,172900,2867281600,22600,22600,22600,22600,0
|
|
20231012,172800,2867281600,22600,22600,22600,22600,0
|
|
20231012,172700,2867281600,22600,22600,22600,22600,0
|
|
20231012,172600,2867281600,22600,22600,22600,22600,0
|
|
20231012,172500,2867281600,22600,22600,22600,22600,0
|
|
20231012,172400,2867281600,22600,22600,22600,22600,0
|
|
20231012,172300,2867281600,22600,22600,22600,22600,0
|
|
20231012,172200,2867281600,22600,22600,22600,22600,0
|
|
20231012,172100,2867281600,22600,22600,22600,22600,0
|
|
20231012,172000,2867281600,22600,22600,22600,22600,0
|
|
20231012,171900,2867281600,22600,22600,22600,22600,0
|
|
20231012,171800,2867281600,22600,22600,22600,22600,0
|
|
20231012,171700,2867281600,22600,22600,22600,22600,0
|
|
20231012,171600,2867281600,22600,22600,22600,22600,0
|
|
20231012,171500,2867281600,22600,22600,22600,22600,0
|
|
20231012,171400,2867281600,22600,22600,22600,22600,0
|
|
20231012,171300,2867281600,22600,22600,22600,22600,0
|
|
20231012,171200,2867281600,22600,22600,22600,22600,0
|
|
20231012,171100,2867281600,22600,22600,22600,22600,0
|
|
20231012,171000,2867281600,22600,22600,22600,22600,0
|
|
20231012,170900,2867281600,22600,22600,22600,22600,0
|
|
20231012,170800,2867281600,22600,22600,22600,22600,0
|
|
20231012,170700,2867281600,22600,22600,22600,22600,0
|
|
20231012,170600,2867281600,22600,22600,22600,22600,0
|
|
20231012,170500,2867281600,22600,22600,22600,22600,0
|
|
20231012,170400,2867281600,22600,22600,22600,22600,0
|
|
20231012,170300,2867281600,22600,22600,22600,22600,0
|
|
20231012,170200,2867281600,22600,22600,22600,22600,0
|
|
20231012,170100,2867281600,22600,22600,22600,22600,1330
|
|
20231012,170000,2867281600,22600,22600,22600,22600,0
|
|
20231012,165900,2867281600,22600,22600,22600,22600,0
|
|
20231012,165800,2867281600,22600,22600,22600,22600,0
|
|
20231012,165700,2867281600,22600,22600,22600,22600,0
|
|
20231012,165600,2867281600,22600,22600,22600,22600,0
|
|
20231012,165500,2867281600,22600,22600,22600,22600,0
|
|
20231012,165400,2867281600,22600,22600,22600,22600,0
|
|
20231012,165300,2867281600,22600,22600,22600,22600,0
|
|
20231012,165200,2867281600,22600,22600,22600,22600,0
|
|
20231012,165100,2867281600,22600,22600,22600,22600,0
|
|
20231012,165000,2867281600,22600,22600,22600,22600,0
|
|
20231012,164900,2867281600,22600,22600,22600,22600,0
|
|
20231012,164800,2867281600,22600,22600,22600,22600,0
|
|
20231012,164700,2867281600,22600,22600,22600,22600,0
|
|
20231012,164600,2867281600,22600,22600,22600,22600,0
|
|
20231012,164500,2867281600,22600,22600,22600,22600,0
|
|
20231012,164400,2867281600,22600,22600,22600,22600,0
|
|
20231012,164300,2867281600,22600,22600,22600,22600,0
|
|
20231012,164200,2867281600,22600,22600,22600,22600,0
|
|
20231012,164100,2867281600,22600,22600,22600,22600,0
|
|
20231012,164000,2867281600,22600,22600,22600,22600,0
|
|
20231012,163900,2867281600,22600,22600,22600,22600,0
|
|
20231012,163800,2867281600,22600,22600,22600,22600,0
|
|
20231012,163700,2867281600,22600,22600,22600,22600,0
|
|
20231012,163600,2867281600,22600,22600,22600,22600,0
|
|
20231012,163500,2867281600,22600,22600,22600,22600,0
|
|
20231012,163400,2867281600,22600,22600,22600,22600,0
|
|
20231012,163300,2867281600,22600,22600,22600,22600,0
|
|
20231012,163200,2867281600,22600,22600,22600,22600,0
|
|
20231012,163100,2867281600,22600,22600,22600,22600,1330
|
|
20231012,163000,2867281600,22600,22600,22600,22600,0
|
|
20231012,162900,2867281600,22600,22600,22600,22600,0
|
|
20231012,162800,2867281600,22600,22600,22600,22600,0
|
|
20231012,162700,2867281600,22600,22600,22600,22600,0
|
|
20231012,162600,2867281600,22600,22600,22600,22600,0
|
|
20231012,162500,2867281600,22600,22600,22600,22600,0
|
|
20231012,162400,2867281600,22600,22600,22600,22600,0
|
|
20231012,162300,2867281600,22600,22600,22600,22600,0
|
|
20231012,162200,2867281600,22600,22600,22600,22600,0
|
|
20231012,162100,2867281600,22600,22600,22600,22600,0
|
|
20231012,162000,2867281600,22600,22600,22600,22600,0
|
|
20231012,161900,2867281600,22600,22600,22600,22600,0
|
|
20231012,161800,2867281600,22600,22600,22600,22600,0
|
|
20231012,161700,2867281600,22600,22600,22600,22600,0
|
|
20231012,161600,2867281600,22600,22600,22600,22600,0
|
|
20231012,161500,2867281600,22600,22600,22600,22600,0
|
|
20231012,161400,2867281600,22600,22600,22600,22600,0
|
|
20231012,161300,2867281600,22600,22600,22600,22600,0
|
|
20231012,161200,2867281600,22600,22600,22600,22600,0
|
|
20231012,161100,2867281600,22600,22600,22600,22600,0
|
|
20231012,161000,2867281600,22600,22600,22600,22600,0
|
|
20231012,160900,2867281600,22600,22600,22600,22600,0
|
|
20231012,160800,2867281600,22600,22600,22600,22600,0
|
|
20231012,160700,2867281600,22600,22600,22600,22600,0
|
|
20231012,160600,2867281600,22600,22600,22600,22600,0
|
|
20231012,160500,2867281600,22600,22600,22600,22600,0
|
|
20231012,160400,2867281600,22600,22600,22600,22600,0
|
|
20231012,160300,2867281600,22600,22600,22600,22600,0
|
|
20231012,160200,2867281600,22600,22600,22600,22600,0
|
|
20231012,160100,2867281600,22600,22600,22600,22600,1330
|
|
20231012,160000,2867281600,22600,22600,22600,22600,0
|
|
20231012,155900,2867281600,22600,22600,22600,22600,0
|
|
20231012,155800,2867281600,22600,22600,22600,22600,0
|
|
20231012,155700,2867281600,22600,22600,22600,22600,0
|
|
20231012,155600,2867281600,22600,22600,22600,22600,0
|
|
20231012,155500,2867281600,22600,22600,22600,22600,0
|
|
20231012,155400,2867281600,22600,22600,22600,22600,0
|
|
20231012,155300,2867281600,22600,22600,22600,22600,0
|
|
20231012,155200,2867281600,22600,22600,22600,22600,0
|
|
20231012,155100,2867281600,22600,22600,22600,22600,0
|
|
20231012,155000,2867281600,22600,22600,22600,22600,0
|
|
20231012,154900,2867281600,22600,22600,22600,22600,0
|
|
20231012,154800,2867281600,22600,22600,22600,22600,0
|
|
20231012,154700,2867281600,22600,22600,22600,22600,0
|
|
20231012,154600,2867281600,22600,22600,22600,22600,0
|
|
20231012,154500,2867281600,22600,22600,22600,22600,0
|
|
20231012,154400,2867281600,22600,22600,22600,22600,0
|
|
20231012,154300,2867281600,22600,22600,22600,22600,0
|
|
20231012,154200,2867281600,22600,22600,22600,22600,0
|
|
20231012,154100,2867281600,22600,22600,22600,22600,0
|
|
20231012,154000,2867281600,22600,22600,22600,22600,0
|
|
20231012,153900,2867281600,22600,22600,22600,22600,0
|
|
20231012,153800,2867281600,22600,22600,22600,22600,0
|
|
20231012,153700,2867281600,22600,22600,22600,22600,0
|
|
20231012,153600,2867281600,22600,22600,22600,22600,0
|
|
20231012,153500,2867281600,22600,22600,22600,22600,0
|
|
20231012,153400,2867281600,22600,22600,22600,22600,0
|
|
20231012,153300,2867281600,22600,22600,22600,22600,0
|
|
20231012,153200,2867281600,22600,22600,22600,22600,0
|
|
20231012,153100,2867281600,22600,22600,22600,22600,1330
|
|
20231012,153000,2867281600,22600,22600,22600,22600,1330
|
|
20231012,152900,2837223600,22500,22500,22500,22500,0
|
|
20231012,152800,2837223600,22500,22500,22500,22500,0
|
|
20231012,152700,2837223600,22500,22500,22500,22500,0
|
|
20231012,152600,2837223600,22500,22500,22500,22500,0
|
|
20231012,152500,2837223600,22500,22500,22500,22500,0
|
|
20231012,152400,2837223600,22500,22500,22500,22500,0
|
|
20231012,152300,2837223600,22500,22500,22500,22500,0
|
|
20231012,152200,2837223600,22500,22500,22500,22500,0
|
|
20231012,152100,2837223600,22500,22500,22500,22500,0
|
|
20231012,152000,2837223600,22500,22500,22500,22500,0
|
|
20231012,151900,2837223600,22500,22300,22500,22300,43
|
|
20231012,151800,2836263100,22300,22350,22350,22300,683
|
|
20231012,151700,2821023750,22500,22500,22500,22500,1
|
|
20231012,151600,2821001250,22450,22450,22450,22450,2
|
|
20231012,151500,2820956350,22500,22400,22500,22400,44
|
|
20231012,151400,2819970650,22450,22450,22450,22450,34
|
|
20231012,151300,2819207350,22400,22400,22400,22400,0
|
|
20231012,151200,2819207350,22400,22450,22450,22400,112
|
|
20231012,151100,2816698500,22400,22400,22400,22400,185
|
|
20231012,151000,2812554500,22450,22450,22450,22450,0
|
|
20231012,150900,2812554500,22450,22450,22450,22450,42
|
|
20231012,150800,2811611600,22450,22450,22450,22350,15
|
|
20231012,150700,2811276150,22350,22350,22350,22350,107
|
|
20231012,150600,2808884700,22450,22350,22450,22350,14
|
|
20231012,150500,2808571700,22450,22450,22450,22450,0
|
|
20231012,150400,2808571700,22450,22350,22450,22350,21
|
|
20231012,150300,2808102250,22450,22450,22450,22400,29
|
|
20231012,150200,2807451600,22500,22500,22500,22500,10
|
|
20231012,150100,2807226600,22500,22500,22500,22500,32
|
|
20231012,150000,2806506600,22400,22400,22400,22400,20
|
|
20231012,145900,2806058600,22500,22500,22500,22500,5
|
|
20231012,145800,2805946100,22500,22500,22500,22500,0
|
|
20231012,145700,2805946100,22500,22500,22500,22500,0
|
|
20231012,145600,2805946100,22500,22350,22500,22350,150
|
|
20231012,145500,2802593400,22450,22450,22450,22450,0
|
|
20231012,145400,2802593400,22450,22400,22500,22400,60
|
|
20231012,145300,2801249250,22500,22500,22500,22500,1
|
|
20231012,145200,2801226750,22450,22400,22500,22400,92
|
|
20231012,145100,2799162850,22450,22500,22500,22450,39
|
|
20231012,145000,2798286950,22450,22450,22450,22450,0
|
|
20231012,144900,2798286950,22450,22450,22450,22450,0
|
|
20231012,144800,2798286950,22450,22450,22450,22450,1
|
|
20231012,144700,2798264500,22450,22450,22450,22450,0
|
|
20231012,144600,2798264500,22450,22450,22450,22450,4
|
|
20231012,144500,2798174700,22500,22500,22500,22500,2
|
|
20231012,144400,2798129700,22550,22550,22550,22550,0
|
|
20231012,144300,2798129700,22550,22550,22550,22550,0
|
|
20231012,144200,2798129700,22550,22550,22550,22550,1
|
|
20231012,144100,2798107150,22400,22400,22400,22400,37
|
|
20231012,144000,2797278350,22550,22550,22550,22550,1
|
|
20231012,143900,2797255800,22550,22550,22550,22550,0
|
|
20231012,143800,2797255800,22550,22500,22550,22500,25
|
|
20231012,143700,2796693050,22550,22500,22550,22500,11
|
|
20231012,143600,2796445500,22500,22500,22500,22500,8
|
|
20231012,143500,2796265500,22550,22550,22550,22550,0
|
|
20231012,143400,2796265500,22550,22400,22550,22400,123
|
|
20231012,143300,2793498150,22400,22400,22400,22400,8
|
|
20231012,143200,2793318950,22500,22500,22500,22500,2
|
|
20231012,143100,2793273950,22500,22500,22500,22500,0
|
|
20231012,143000,2793273950,22500,22500,22500,22500,0
|
|
20231012,142900,2793273950,22500,22500,22500,22500,0
|
|
20231012,142800,2793273950,22500,22500,22500,22500,0
|
|
20231012,142700,2793273950,22500,22500,22500,22500,1
|
|
20231012,142600,2793251450,22300,22300,22300,22300,0
|
|
20231012,142500,2793251450,22300,22300,22300,22300,78
|
|
20231012,142400,2791512050,22300,22350,22350,22300,40
|
|
20231012,142300,2790619450,22400,22400,22400,22400,8
|
|
20231012,142200,2790440250,22550,22550,22550,22550,0
|
|
20231012,142100,2790440250,22550,22550,22550,22550,0
|
|
20231012,142000,2790440250,22550,22550,22550,22550,0
|
|
20231012,141900,2790440250,22550,22550,22550,22550,11
|
|
20231012,141800,2790192200,22550,22300,22550,22300,86
|
|
20231012,141700,2788253150,22550,22550,22550,22550,5
|
|
20231012,141600,2788140400,22550,22300,22550,22300,122
|
|
20231012,141500,2785404800,22350,22350,22350,22350,1
|
|
20231012,141400,2785382450,22350,22350,22350,22350,0
|
|
20231012,141300,2785382450,22350,22350,22350,22350,0
|
|
20231012,141200,2785382450,22350,22300,22350,22300,21
|
|
20231012,141100,2784914100,22300,22300,22300,22300,4
|
|
20231012,141000,2784824900,22350,22350,22350,22350,1
|
|
20231012,140900,2784802550,22350,22350,22350,22350,0
|
|
20231012,140800,2784802550,22350,22350,22350,22350,0
|
|
20231012,140700,2784802550,22350,22350,22350,22350,10
|
|
20231012,140600,2784579050,22350,22350,22350,22350,40
|
|
20231012,140500,2783685050,22350,22350,22350,22350,0
|
|
20231012,140400,2783685050,22350,22350,22350,22350,30
|
|
20231012,140300,2783014550,22350,22350,22350,22350,0
|
|
20231012,140200,2783014550,22350,22350,22350,22350,11
|
|
20231012,140100,2782768700,22500,22350,22500,22350,205
|
|
20231012,140000,2778164450,22400,22400,22400,22400,24
|
|
20231012,135900,2777626850,22400,22400,22400,22400,0
|
|
20231012,135800,2777626850,22400,22400,22400,22400,5
|
|
20231012,135700,2777514850,22450,22450,22450,22450,11
|
|
20231012,135600,2777267900,22550,22550,22550,22550,0
|
|
20231012,135500,2777267900,22550,22550,22550,22550,0
|
|
20231012,135400,2777267900,22550,22550,22550,22550,0
|
|
20231012,135300,2777267900,22550,22550,22550,22550,0
|
|
20231012,135200,2777267900,22550,22550,22550,22550,1
|
|
20231012,135100,2777245350,22400,22400,22400,22400,1
|
|
20231012,135000,2777222950,22600,22600,22600,22600,0
|
|
20231012,134900,2777222950,22600,22600,22600,22600,1
|
|
20231012,134800,2777200350,22350,22350,22350,22350,1
|
|
20231012,134700,2777178000,22500,22500,22500,22500,0
|
|
20231012,134600,2777178000,22500,22500,22500,22500,3
|
|
20231012,134500,2777110500,22400,22400,22400,22400,0
|
|
20231012,134400,2777110500,22400,22350,22400,22350,52
|
|
20231012,134300,2775947800,22350,22350,22350,22350,0
|
|
20231012,134200,2775947800,22350,22350,22350,22350,2
|
|
20231012,134100,2775903100,22350,22350,22350,22350,37
|
|
20231012,134000,2775076150,22350,22350,22350,22350,107
|
|
20231012,133900,2772684700,22400,22400,22400,22400,7
|
|
20231012,133800,2772527900,22400,22400,22400,22400,0
|
|
20231012,133700,2772527900,22400,22450,22450,22400,503
|
|
20231012,133600,2761245500,22500,22500,22500,22500,275
|
|
20231012,133500,2755058000,22500,22500,22500,22500,33
|
|
20231012,133400,2754315500,22500,22500,22500,22500,21
|
|
20231012,133300,2753843000,22600,22600,22600,22600,0
|
|
20231012,133200,2753843000,22600,22600,22600,22600,36
|
|
20231012,133100,2753029400,22600,22600,22600,22600,27
|
|
20231012,133000,2752419200,22650,22600,22650,22600,305
|
|
20231012,132900,2745526150,22550,22550,22550,22550,22
|
|
20231012,132800,2745030050,22550,22550,22550,22550,24
|
|
20231012,132700,2744488850,22500,22500,22500,22500,8
|
|
20231012,132600,2744308850,22450,22450,22450,22450,0
|
|
20231012,132500,2744308850,22450,22450,22450,22450,50
|
|
20231012,132400,2743186350,22450,22450,22450,22450,0
|
|
20231012,132300,2743186350,22450,22500,22500,22450,78
|
|
20231012,132200,2741432650,22500,22600,22600,22500,208
|
|
20231012,132100,2736746350,22650,22600,22650,22600,12
|
|
20231012,132000,2736475100,22650,22650,22650,22650,1
|
|
20231012,131900,2736452450,22650,22650,22650,22650,0
|
|
20231012,131800,2736452450,22650,22600,22650,22600,45
|
|
20231012,131700,2735435400,22600,22600,22650,22600,208
|
|
20231012,131600,2730734550,22600,22600,22600,22600,0
|
|
20231012,131500,2730734550,22600,22600,22600,22600,1
|
|
20231012,131400,2730711950,22600,22600,22600,22600,24
|
|
20231012,131300,2730169550,22550,22550,22550,22550,0
|
|
20231012,131200,2730169550,22550,22550,22550,22550,0
|
|
20231012,131100,2730169550,22550,22550,22550,22550,4
|
|
20231012,131000,2730079350,22550,22550,22550,22550,0
|
|
20231012,130900,2730079350,22550,22550,22550,22550,35
|
|
20231012,130800,2729290100,22550,22550,22550,22550,18
|
|
20231012,130700,2728884200,22700,22700,22700,22700,1
|
|
20231012,130600,2728861500,22600,22600,22600,22600,60
|
|
20231012,130500,2727505500,22500,22500,22500,22500,0
|
|
20231012,130400,2727505500,22500,22500,22500,22500,14
|
|
20231012,130300,2727190500,22500,22500,22500,22500,0
|
|
20231012,130200,2727190500,22500,22750,22750,22500,68
|
|
20231012,130100,2725655500,22700,22700,22700,22700,0
|
|
20231012,130000,2725655500,22700,22700,22700,22700,45
|
|
20231012,125900,2724634000,22700,22700,22700,22700,10
|
|
20231012,125800,2724407000,22700,22700,22700,22700,78
|
|
20231012,125700,2722636400,22700,22700,22700,22700,1
|
|
20231012,125600,2722613700,22650,22650,22650,22650,230
|
|
20231012,125500,2717404200,22650,22650,22650,22650,41
|
|
20231012,125400,2716475550,22650,22450,22650,22450,646
|
|
20231012,125300,2701896250,22450,22450,22450,22450,0
|
|
20231012,125200,2701896250,22450,22450,22450,22450,11
|
|
20231012,125100,2701649300,22450,22450,22450,22450,0
|
|
20231012,125000,2701649300,22450,22450,22450,22450,0
|
|
20231012,124900,2701649300,22450,22450,22450,22450,50
|
|
20231012,124800,2700526800,22400,22400,22400,22400,0
|
|
20231012,124700,2700526800,22400,22400,22400,22400,305
|
|
20231012,124600,2693694800,22300,22300,22300,22300,0
|
|
20231012,124500,2693694800,22300,22300,22300,22300,0
|
|
20231012,124400,2693694800,22300,22300,22300,22300,20
|
|
20231012,124300,2693248800,22300,22300,22300,22300,10
|
|
20231012,124200,2693025800,22300,22300,22300,22300,10
|
|
20231012,124100,2692802800,22400,22400,22400,22400,6
|
|
20231012,124000,2692668400,22300,22300,22300,22300,11
|
|
20231012,123900,2692423100,22350,22350,22350,22350,12
|
|
20231012,123800,2692154900,22350,22350,22350,22350,2
|
|
20231012,123700,2692110200,22350,22350,22350,22350,0
|
|
20231012,123600,2692110200,22350,22500,22500,22350,18
|
|
20231012,123500,2691706550,22350,22350,22350,22350,2
|
|
20231012,123400,2691661850,22300,22300,22300,22300,0
|
|
20231012,123300,2691661850,22300,22300,22300,22300,0
|
|
20231012,123200,2691661850,22300,22300,22300,22300,65
|
|
20231012,123100,2690212350,22300,22300,22300,22300,1
|
|
20231012,123000,2690190050,22300,22300,22300,22300,1
|
|
20231012,122900,2690167750,22300,22300,22300,22300,3
|
|
20231012,122800,2690100850,22300,22300,22300,22300,0
|
|
20231012,122700,2690100850,22300,22300,22300,22300,0
|
|
20231012,122600,2690100850,22300,22300,22300,22300,0
|
|
20231012,122500,2690100850,22300,22300,22300,22300,0
|
|
20231012,122400,2690100850,22300,22450,22450,22300,28
|
|
20231012,122300,2689475550,22450,22450,22450,22450,0
|
|
20231012,122200,2689475550,22450,22450,22450,22450,5
|
|
20231012,122100,2689363300,22500,22500,22500,22500,5
|
|
20231012,122000,2689250800,22500,22500,22500,22500,5
|
|
20231012,121900,2689138300,22300,22450,22650,22300,102
|
|
20231012,121800,2686838300,22400,22300,22400,22300,272
|
|
20231012,121700,2680770800,22250,22250,22250,22250,0
|
|
20231012,121600,2680770800,22250,22250,22250,22250,0
|
|
20231012,121500,2680770800,22250,22250,22250,22250,15
|
|
20231012,121400,2680437050,22250,22250,22250,22250,0
|
|
20231012,121300,2680437050,22250,22250,22250,22250,0
|
|
20231012,121200,2680437050,22250,22250,22250,22250,0
|
|
20231012,121100,2680437050,22250,22250,22250,22250,0
|
|
20231012,121000,2680437050,22250,22250,22250,22250,0
|
|
20231012,120900,2680437050,22250,22250,22250,22250,1
|
|
20231012,120800,2680414800,22250,22250,22250,22250,0
|
|
20231012,120700,2680414800,22250,22250,22250,22250,0
|
|
20231012,120600,2680414800,22250,22250,22250,22250,4
|
|
20231012,120500,2680325800,22200,22200,22200,22200,0
|
|
20231012,120400,2680325800,22200,22200,22200,22200,19
|
|
20231012,120300,2679904000,22200,22200,22200,22200,15
|
|
20231012,120200,2679571000,22250,22200,22250,22200,6
|
|
20231012,120100,2679437750,22200,22200,22200,22200,7
|
|
20231012,120000,2679282350,22200,22200,22200,22200,9
|
|
20231012,115900,2679082550,22200,22200,22200,22200,1
|
|
20231012,115800,2679060350,22200,22250,22250,22200,53
|
|
20231012,115700,2677882750,22300,22250,22300,22250,14
|
|
20231012,115600,2677570750,22250,22250,22250,22250,1
|
|
20231012,115500,2677548500,22300,22300,22300,22300,2
|
|
20231012,115400,2677503900,22300,22250,22300,22250,11
|
|
20231012,115300,2677258700,22300,22250,22300,22250,3
|
|
20231012,115200,2677191900,22250,22250,22250,22250,0
|
|
20231012,115100,2677191900,22250,22250,22250,22250,10
|
|
20231012,115000,2676969400,22250,22250,22250,22250,0
|
|
20231012,114900,2676969400,22250,22250,22250,22250,0
|
|
20231012,114800,2676969400,22250,22250,22250,22250,0
|
|
20231012,114700,2676969400,22250,22250,22250,22250,0
|
|
20231012,114600,2676969400,22250,22250,22250,22250,0
|
|
20231012,114500,2676969400,22250,22250,22250,22250,31
|
|
20231012,114400,2676279650,22300,22300,22300,22300,0
|
|
20231012,114300,2676279650,22300,22300,22300,22300,116
|
|
20231012,114200,2673692850,22300,22250,22300,22250,75
|
|
20231012,114100,2672020400,22200,22200,22200,22200,0
|
|
20231012,114000,2672020400,22200,22200,22200,22200,0
|
|
20231012,113900,2672020400,22200,22200,22200,22200,0
|
|
20231012,113800,2672020400,22200,22200,22200,22200,4
|
|
20231012,113700,2671931600,22200,22250,22250,22200,38
|
|
20231012,113600,2671087950,22200,22200,22200,22200,10
|
|
20231012,113500,2670865950,22150,22150,22150,22150,0
|
|
20231012,113400,2670865950,22150,22150,22150,22150,0
|
|
20231012,113300,2670865950,22150,22150,22150,22150,102
|
|
20231012,113200,2668606650,22150,22150,22150,22150,0
|
|
20231012,113100,2668606650,22150,22200,22200,22150,11
|
|
20231012,113000,2668362850,22200,22200,22200,22200,2
|
|
20231012,112900,2668318450,22150,22150,22150,22150,339
|
|
20231012,112800,2660809600,22150,22200,22200,22150,85
|
|
20231012,112700,2658926750,22200,22300,22300,22200,16
|
|
20231012,112600,2658571450,22350,22200,22350,22200,45
|
|
20231012,112500,2657565850,22350,22200,22350,22200,149
|
|
20231012,112400,2654241550,22200,22200,22200,22200,9
|
|
20231012,112300,2654041750,22350,22350,22350,22350,0
|
|
20231012,112200,2654041750,22350,22350,22350,22350,0
|
|
20231012,112100,2654041750,22350,22350,22350,22350,0
|
|
20231012,112000,2654041750,22350,22350,22350,22350,1
|
|
20231012,111900,2654019400,22350,22300,22350,22200,11
|
|
20231012,111800,2653774700,22200,22250,22250,22200,60
|
|
20231012,111700,2652441650,22250,22250,22250,22250,0
|
|
20231012,111600,2652441650,22250,22250,22300,22250,30
|
|
20231012,111500,2651774100,22350,22200,22350,22150,229
|
|
20231012,111400,2646687950,22200,22200,22200,22200,201
|
|
20231012,111300,2642225750,22350,22350,22350,22350,0
|
|
20231012,111200,2642225750,22350,22350,22350,22350,1
|
|
20231012,111100,2642203400,22350,22300,22350,22300,111
|
|
20231012,111000,2639724950,22300,22300,22300,22200,120
|
|
20231012,110900,2637058450,22200,22250,22250,22200,99
|
|
20231012,110800,2634860150,22250,22300,22300,22250,5
|
|
20231012,110700,2634748850,22250,22250,22250,22250,6
|
|
20231012,110600,2634615350,22200,22200,22200,22200,106
|
|
20231012,110500,2632262150,22200,22200,22250,22200,358
|
|
20231012,110400,2624314400,22350,22250,22350,22200,107
|
|
20231012,110300,2621933750,22350,22250,22350,22250,193
|
|
20231012,110200,2617636800,22350,22350,22350,22350,180
|
|
20231012,110100,2613613800,22350,22300,22350,22250,62
|
|
20231012,110000,2612232950,22300,22300,22300,22250,204
|
|
20231012,105900,2607684150,22300,22300,22300,22300,4
|
|
20231012,105800,2607594950,22300,22300,22300,22250,87
|
|
20231012,105700,2605657800,22300,22300,22300,22300,59
|
|
20231012,105600,2604342100,22400,22400,22400,22400,0
|
|
20231012,105500,2604342100,22400,22400,22400,22400,0
|
|
20231012,105400,2604342100,22400,22400,22400,22400,1
|
|
20231012,105300,2604319700,22300,22350,22350,22250,1271
|
|
20231012,105200,2575991150,22350,22350,22350,22350,81
|
|
20231012,105100,2574180800,22350,22350,22350,22350,0
|
|
20231012,105000,2574180800,22350,22350,22350,22350,0
|
|
20231012,104900,2574180800,22350,22350,22350,22350,185
|
|
20231012,104800,2570046050,22350,22350,22350,22350,1
|
|
20231012,104700,2570023700,22400,22400,22400,22400,1
|
|
20231012,104600,2570001300,22400,22350,22400,22350,32
|
|
20231012,104500,2569284600,22400,22400,22400,22400,20
|
|
20231012,104400,2568836600,22400,22400,22400,22400,0
|
|
20231012,104300,2568836600,22400,22400,22400,22400,15
|
|
20231012,104200,2568500600,22400,22300,22400,22300,8
|
|
20231012,104100,2568322100,22300,22300,22300,22300,0
|
|
20231012,104000,2568322100,22300,22300,22300,22300,0
|
|
20231012,103900,2568322100,22300,22450,22450,22300,15
|
|
20231012,103800,2567987450,22300,22350,22450,22300,216
|
|
20231012,103700,2563167750,22350,22350,22350,22350,15
|
|
20231012,103600,2562832500,22300,22400,22400,22300,137
|
|
20231012,103500,2559772950,22350,22450,22450,22350,33
|
|
20231012,103400,2559035000,22400,22350,22400,22350,35
|
|
20231012,103300,2558252050,22300,22350,22450,22300,477
|
|
20231012,103200,2547584750,22350,22350,22350,22350,10
|
|
20231012,103100,2547361250,22350,22450,22450,22350,602
|
|
20231012,103000,2533876800,22450,22500,22500,22450,90
|
|
20231012,102900,2531852350,22500,22500,22500,22500,63
|
|
20231012,102800,2530434850,22500,22550,22550,22500,212
|
|
20231012,102700,2525657100,22550,22550,22550,22550,31
|
|
20231012,102600,2524958050,22550,22550,22550,22550,84
|
|
20231012,102500,2523063850,22600,22600,22600,22600,253
|
|
20231012,102400,2517346050,22600,22600,22600,22600,28
|
|
20231012,102300,2516713250,22850,22600,22850,22600,21
|
|
20231012,102200,2516236150,22850,22650,22850,22600,69
|
|
20231012,102100,2514671200,22600,22700,22700,22600,26
|
|
20231012,102000,2514082100,22700,22700,22700,22700,63
|
|
20231012,101900,2512652000,22850,22700,22850,22700,15
|
|
20231012,101800,2512311350,22850,22700,22850,22700,33
|
|
20231012,101700,2511562100,22850,22700,22850,22700,40
|
|
20231012,101600,2510653100,22700,22550,22700,22550,36
|
|
20231012,101500,2509838300,22550,22500,22550,22500,24
|
|
20231012,101400,2509297800,22550,22550,22550,22500,16
|
|
20231012,101300,2508937050,22550,22550,22550,22550,20
|
|
20231012,101200,2508486050,22550,22750,22850,22550,67
|
|
20231012,101100,2506969750,22800,22650,22850,22600,112
|
|
20231012,101000,2504433850,22900,22500,22950,22500,267
|
|
20231012,100900,2498339350,22500,22600,22650,22500,429
|
|
20231012,100800,2488665100,22600,22600,22700,22600,143
|
|
20231012,100700,2485433200,22600,22650,22650,22600,322
|
|
20231012,100600,2478144850,22650,22750,22750,22650,130
|
|
20231012,100500,2475197650,22700,22700,22750,22700,31
|
|
20231012,100400,2474493850,22600,22700,22800,22600,744
|
|
20231012,100300,2457632300,22850,22750,22850,22700,171
|
|
20231012,100200,2453739750,22900,22750,22900,22750,2
|
|
20231012,100100,2453694100,22750,22850,22850,22750,726
|
|
20231012,100000,2437148550,22850,23000,23000,22800,208
|
|
20231012,095900,2432368100,23000,22800,23000,22750,965
|
|
20231012,095800,2410227150,22800,22700,22800,22700,299
|
|
20231012,095700,2403430350,22700,22600,22700,22600,527
|
|
20231012,095600,2391494350,22650,22650,22650,22600,457
|
|
20231012,095500,2381157500,22650,22550,22650,22550,96
|
|
20231012,095400,2378987800,22600,22500,22600,22450,288
|
|
20231012,095300,2372503100,22500,22500,22500,22500,1
|
|
20231012,095200,2372480600,22500,22550,22550,22400,199
|
|
20231012,095100,2368014500,22550,22500,22550,22450,135
|
|
20231012,095000,2364976550,22500,22400,22500,22400,139
|
|
20231012,094900,2361858300,22400,22450,22450,22300,269
|
|
20231012,094800,2355845900,22450,22400,22450,22350,12
|
|
20231012,094700,2355577100,22400,22400,22400,22300,221
|
|
20231012,094600,2350646600,22300,22550,22550,22300,127
|
|
20231012,094500,2347813550,22300,22500,22600,22300,950
|
|
20231012,094400,2326570850,22550,22500,22550,22500,227
|
|
20231012,094300,2321452700,22500,22500,22550,22500,123
|
|
20231012,094200,2318685150,22350,22350,22350,22300,202
|
|
20231012,094100,2314170650,22350,22350,22350,22350,21
|
|
20231012,094000,2313701300,22350,22500,22500,22350,289
|
|
20231012,093900,2307225900,22550,22500,22550,22300,403
|
|
20231012,093800,2298222450,22500,22550,22750,22500,239
|
|
20231012,093700,2292834100,22600,22900,22900,22550,205
|
|
20231012,093600,2288165700,22850,22200,22850,22200,1211
|
|
20231012,093500,2260897050,22300,22400,22400,22100,2378
|
|
20231012,093400,2208038800,22400,22400,22650,22400,1534
|
|
20231012,093300,2173550400,22300,22550,22650,22300,2198
|
|
20231012,093200,2124246850,22550,22800,22850,22550,1580
|
|
20231012,093100,2088392500,22750,23050,23100,22750,1415
|
|
20231012,093000,2056007100,23100,22950,23150,22950,594
|
|
20231012,092900,2042345700,22950,22900,22950,22800,113
|
|
20231012,092800,2039757350,22900,22800,22950,22750,619
|
|
20231012,092700,2025627250,22900,22700,23300,22700,1417
|
|
20231012,092600,1993227500,22750,23000,23150,22750,2467
|
|
20231012,092500,1936750100,23050,22800,23250,22750,1355
|
|
20231012,092400,1905744950,22950,23550,23600,22400,7354
|
|
20231012,092300,1736474150,23550,23700,23850,23450,6391
|
|
20231012,092200,1585523300,23750,24400,24450,23150,10414
|
|
20231012,092100,1339304500,24300,25700,25800,24200,16835
|
|
20231012,092000,919302700,25750,24400,26000,24350,16927
|
|
20231012,091900,497681100,24100,24100,24100,24100,0
|
|
20231012,091800,497681100,24100,22250,24100,22250,6615
|
|
20231012,091700,344170350,22150,22150,22150,22150,134
|
|
20231012,091600,341202250,22150,22200,22300,22150,304
|
|
20231012,091500,334459850,22300,22100,22300,22100,278
|
|
20231012,091400,328290050,22050,22050,22150,22050,252
|
|
20231012,091300,322732950,22050,22050,22050,22000,425
|
|
20231012,091200,313365100,22000,22200,22200,22000,192
|
|
20231012,091100,309137900,22000,22100,22150,22000,933
|
|
20231012,091000,288582650,22100,22150,22200,22100,312
|
|
20231012,090900,281681050,22150,22200,22300,22150,617
|
|
20231012,090800,267996300,22200,22300,22400,22200,677
|
|
20231012,090700,252887300,22300,22450,22550,22300,328
|
|
20231012,090600,245557950,22500,22800,22900,22500,1502
|
|
20231012,090500,211559500,22800,22850,23000,22700,2831
|
|
20231012,090400,146732450,22850,22350,22850,22350,1096
|
|
20231012,090300,121769250,22350,22400,22750,22350,2159
|
|
20231012,090200,72919550,22350,22300,22450,22150,806
|
|
20231012,090100,54921950,22300,21700,22500,21700,1214
|
|
20231012,090000,27978250,21800,21950,21950,21650,1277
|