719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,205600,7884096700,31000,31000,31000,31000,26421
|
|
20231012,205500,7884096700,31000,31000,31000,31000,0
|
|
20231012,205400,7884096700,31000,31000,31000,31000,0
|
|
20231012,205300,7884096700,31000,31000,31000,31000,0
|
|
20231012,205200,7884096700,31000,31000,31000,31000,0
|
|
20231012,205100,7884096700,31000,31000,31000,31000,0
|
|
20231012,205000,7884096700,31000,31000,31000,31000,0
|
|
20231012,204900,7884096700,31000,31000,31000,31000,0
|
|
20231012,204800,7884096700,31000,31000,31000,31000,0
|
|
20231012,204700,7884096700,31000,31000,31000,31000,0
|
|
20231012,204600,7884096700,31000,31000,31000,31000,0
|
|
20231012,204500,7884096700,31000,31000,31000,31000,0
|
|
20231012,204400,7884096700,31000,31000,31000,31000,0
|
|
20231012,204300,7884096700,31000,31000,31000,31000,0
|
|
20231012,204200,7884096700,31000,31000,31000,31000,0
|
|
20231012,204100,7884096700,31000,31000,31000,31000,0
|
|
20231012,204000,7884096700,31000,31000,31000,31000,0
|
|
20231012,203900,7884096700,31000,31000,31000,31000,0
|
|
20231012,203800,7884096700,31000,31000,31000,31000,0
|
|
20231012,203700,7884096700,31000,31000,31000,31000,0
|
|
20231012,203600,7884096700,31000,31000,31000,31000,0
|
|
20231012,203500,7884096700,31000,31000,31000,31000,0
|
|
20231012,203400,7884096700,31000,31000,31000,31000,0
|
|
20231012,203300,7884096700,31000,31000,31000,31000,0
|
|
20231012,203200,7884096700,31000,31000,31000,31000,0
|
|
20231012,203100,7884096700,31000,31000,31000,31000,0
|
|
20231012,203000,7884096700,31000,31000,31000,31000,0
|
|
20231012,202900,7884096700,31000,31000,31000,31000,0
|
|
20231012,202800,7884096700,31000,31000,31000,31000,0
|
|
20231012,202700,7884096700,31000,31000,31000,31000,0
|
|
20231012,202600,7884096700,31000,31000,31000,31000,26421
|
|
20231012,202500,7884096700,31000,31000,31000,31000,0
|
|
20231012,202400,7884096700,31000,31000,31000,31000,0
|
|
20231012,202300,7884096700,31000,31000,31000,31000,0
|
|
20231012,202200,7884096700,31000,31000,31000,31000,0
|
|
20231012,202100,7884096700,31000,31000,31000,31000,0
|
|
20231012,202000,7884096700,31000,31000,31000,31000,0
|
|
20231012,201900,7884096700,31000,31000,31000,31000,0
|
|
20231012,201800,7884096700,31000,31000,31000,31000,0
|
|
20231012,201700,7884096700,31000,31000,31000,31000,0
|
|
20231012,201600,7884096700,31000,31000,31000,31000,0
|
|
20231012,201500,7884096700,31000,31000,31000,31000,0
|
|
20231012,201400,7884096700,31000,31000,31000,31000,0
|
|
20231012,201300,7884096700,31000,31000,31000,31000,0
|
|
20231012,201200,7884096700,31000,31000,31000,31000,0
|
|
20231012,201100,7884096700,31000,31000,31000,31000,0
|
|
20231012,201000,7884096700,31000,31000,31000,31000,0
|
|
20231012,200900,7884096700,31000,31000,31000,31000,0
|
|
20231012,200800,7884096700,31000,31000,31000,31000,0
|
|
20231012,200700,7884096700,31000,31000,31000,31000,0
|
|
20231012,200600,7884096700,31000,31000,31000,31000,0
|
|
20231012,200500,7884096700,31000,31000,31000,31000,0
|
|
20231012,200400,7884096700,31000,31000,31000,31000,0
|
|
20231012,200300,7884096700,31000,31000,31000,31000,0
|
|
20231012,200200,7884096700,31000,31000,31000,31000,0
|
|
20231012,200100,7884096700,31000,31000,31000,31000,0
|
|
20231012,200000,7884096700,31000,31000,31000,31000,0
|
|
20231012,195900,7884096700,31000,31000,31000,31000,0
|
|
20231012,195800,7884096700,31000,31000,31000,31000,0
|
|
20231012,195700,7884096700,31000,31000,31000,31000,0
|
|
20231012,195600,7884096700,31000,31000,31000,31000,26421
|
|
20231012,195500,7884096700,31000,31000,31000,31000,0
|
|
20231012,195400,7884096700,31000,31000,31000,31000,0
|
|
20231012,195300,7884096700,31000,31000,31000,31000,0
|
|
20231012,195200,7884096700,31000,31000,31000,31000,0
|
|
20231012,195100,7884096700,31000,31000,31000,31000,0
|
|
20231012,195000,7884096700,31000,31000,31000,31000,0
|
|
20231012,194900,7884096700,31000,31000,31000,31000,0
|
|
20231012,194800,7884096700,31000,31000,31000,31000,0
|
|
20231012,194700,7884096700,31000,31000,31000,31000,0
|
|
20231012,194600,7884096700,31000,31000,31000,31000,0
|
|
20231012,194500,7884096700,31000,31000,31000,31000,0
|
|
20231012,194400,7884096700,31000,31000,31000,31000,0
|
|
20231012,194300,7884096700,31000,31000,31000,31000,0
|
|
20231012,194200,7884096700,31000,31000,31000,31000,0
|
|
20231012,194100,7884096700,31000,31000,31000,31000,0
|
|
20231012,194000,7884096700,31000,31000,31000,31000,0
|
|
20231012,193900,7884096700,31000,31000,31000,31000,0
|
|
20231012,193800,7884096700,31000,31000,31000,31000,0
|
|
20231012,193700,7884096700,31000,31000,31000,31000,0
|
|
20231012,193600,7884096700,31000,31000,31000,31000,0
|
|
20231012,193500,7884096700,31000,31000,31000,31000,0
|
|
20231012,193400,7884096700,31000,31000,31000,31000,0
|
|
20231012,193300,7884096700,31000,31000,31000,31000,0
|
|
20231012,193200,7884096700,31000,31000,31000,31000,0
|
|
20231012,193100,7884096700,31000,31000,31000,31000,0
|
|
20231012,193000,7884096700,31000,31000,31000,31000,0
|
|
20231012,192900,7884096700,31000,31000,31000,31000,0
|
|
20231012,192800,7884096700,31000,31000,31000,31000,0
|
|
20231012,192700,7884096700,31000,31000,31000,31000,0
|
|
20231012,192600,7884096700,31000,31000,31000,31000,26421
|
|
20231012,192500,7884096700,31000,31000,31000,31000,0
|
|
20231012,192400,7884096700,31000,31000,31000,31000,0
|
|
20231012,192300,7884096700,31000,31000,31000,31000,0
|
|
20231012,192200,7884096700,31000,31000,31000,31000,0
|
|
20231012,192100,7884096700,31000,31000,31000,31000,0
|
|
20231012,192000,7884096700,31000,31000,31000,31000,0
|
|
20231012,191900,7884096700,31000,31000,31000,31000,0
|
|
20231012,191800,7884096700,31000,31000,31000,31000,0
|
|
20231012,191700,7884096700,31000,31000,31000,31000,0
|
|
20231012,191600,7884096700,31000,31000,31000,31000,0
|
|
20231012,191500,7884096700,31000,31000,31000,31000,0
|
|
20231012,191400,7884096700,31000,31000,31000,31000,0
|
|
20231012,191300,7884096700,31000,31000,31000,31000,0
|
|
20231012,191200,7884096700,31000,31000,31000,31000,0
|
|
20231012,191100,7884096700,31000,31000,31000,31000,0
|
|
20231012,191000,7884096700,31000,31000,31000,31000,0
|
|
20231012,190900,7884096700,31000,31000,31000,31000,0
|
|
20231012,190800,7884096700,31000,31000,31000,31000,0
|
|
20231012,190700,7884096700,31000,31000,31000,31000,0
|
|
20231012,190600,7884096700,31000,31000,31000,31000,0
|
|
20231012,190500,7884096700,31000,31000,31000,31000,0
|
|
20231012,190400,7884096700,31000,31000,31000,31000,0
|
|
20231012,190300,7884096700,31000,31000,31000,31000,0
|
|
20231012,190200,7884096700,31000,31000,31000,31000,0
|
|
20231012,190100,7884096700,31000,31000,31000,31000,0
|
|
20231012,190000,7884096700,31000,31000,31000,31000,0
|
|
20231012,185900,7884096700,31000,31000,31000,31000,0
|
|
20231012,185800,7884096700,31000,31000,31000,31000,0
|
|
20231012,185700,7884096700,31000,31000,31000,31000,0
|
|
20231012,185600,7884096700,31000,31000,31000,31000,26421
|
|
20231012,185500,7884096700,31000,31000,31000,31000,0
|
|
20231012,185400,7884096700,31000,31000,31000,31000,0
|
|
20231012,185300,7884096700,31000,31000,31000,31000,0
|
|
20231012,185200,7884096700,31000,31000,31000,31000,0
|
|
20231012,185100,7884096700,31000,31000,31000,31000,0
|
|
20231012,185000,7884096700,31000,31000,31000,31000,0
|
|
20231012,184900,7884096700,31000,31000,31000,31000,0
|
|
20231012,184800,7884096700,31000,31000,31000,31000,0
|
|
20231012,184700,7884096700,31000,31000,31000,31000,0
|
|
20231012,184600,7884096700,31000,31000,31000,31000,0
|
|
20231012,184500,7884096700,31000,31000,31000,31000,0
|
|
20231012,184400,7884096700,31000,31000,31000,31000,0
|
|
20231012,184300,7884096700,31000,31000,31000,31000,0
|
|
20231012,184200,7884096700,31000,31000,31000,31000,0
|
|
20231012,184100,7884096700,31000,31000,31000,31000,0
|
|
20231012,184000,7884096700,31000,31000,31000,31000,0
|
|
20231012,183900,7884096700,31000,31000,31000,31000,0
|
|
20231012,183800,7884096700,31000,31000,31000,31000,0
|
|
20231012,183700,7884096700,31000,31000,31000,31000,0
|
|
20231012,183600,7884096700,31000,31000,31000,31000,0
|
|
20231012,183500,7884096700,31000,31000,31000,31000,0
|
|
20231012,183400,7884096700,31000,31000,31000,31000,0
|
|
20231012,183300,7884096700,31000,31000,31000,31000,0
|
|
20231012,183200,7884096700,31000,31000,31000,31000,0
|
|
20231012,183100,7884096700,31000,31000,31000,31000,0
|
|
20231012,183000,7884096700,31000,31000,31000,31000,0
|
|
20231012,182900,7884096700,31000,31000,31000,31000,0
|
|
20231012,182800,7884096700,31000,31000,31000,31000,0
|
|
20231012,182700,7884096700,31000,31000,31000,31000,0
|
|
20231012,182600,7884096700,31000,31000,31000,31000,26421
|
|
20231012,182500,7884096700,31000,31000,31000,31000,0
|
|
20231012,182400,7884096700,31000,31000,31000,31000,0
|
|
20231012,182300,7884096700,31000,31000,31000,31000,0
|
|
20231012,182200,7884096700,31000,31000,31000,31000,0
|
|
20231012,182100,7884096700,31000,31000,31000,31000,0
|
|
20231012,182000,7884096700,31000,31000,31000,31000,0
|
|
20231012,181900,7884096700,31000,31000,31000,31000,0
|
|
20231012,181800,7884096700,31000,31000,31000,31000,0
|
|
20231012,181700,7884096700,31000,31000,31000,31000,0
|
|
20231012,181600,7884096700,31000,31000,31000,31000,0
|
|
20231012,181500,7884096700,31000,31000,31000,31000,0
|
|
20231012,181400,7884096700,31000,31000,31000,31000,0
|
|
20231012,181300,7884096700,31000,31000,31000,31000,0
|
|
20231012,181200,7884096700,31000,31000,31000,31000,0
|
|
20231012,181100,7884096700,31000,31000,31000,31000,0
|
|
20231012,181000,7884096700,31000,31000,31000,31000,0
|
|
20231012,180900,7884096700,31000,31000,31000,31000,0
|
|
20231012,180800,7884096700,31000,31000,31000,31000,0
|
|
20231012,180700,7884096700,31000,31000,31000,31000,0
|
|
20231012,180600,7884096700,31000,31000,31000,31000,0
|
|
20231012,180500,7884096700,31000,31000,31000,31000,0
|
|
20231012,180400,7884096700,31000,31000,31000,31000,0
|
|
20231012,180300,7884096700,31000,31000,31000,31000,0
|
|
20231012,180200,7884096700,31000,31000,31000,31000,0
|
|
20231012,180100,7884096700,31000,31000,31000,31000,0
|
|
20231012,180000,7884096700,31000,31000,31000,31000,0
|
|
20231012,175900,7884096700,31000,31000,31000,31000,0
|
|
20231012,175800,7884096700,31000,31000,31000,31000,0
|
|
20231012,175700,7884096700,31000,31000,31000,31000,0
|
|
20231012,175600,7884096700,31000,31000,31000,31000,26421
|
|
20231012,175500,7884096700,31000,31000,31000,31000,0
|
|
20231012,175400,7884096700,31000,31000,31000,31000,0
|
|
20231012,175300,7884096700,31000,31000,31000,31000,0
|
|
20231012,175200,7884096700,31000,31000,31000,31000,0
|
|
20231012,175100,7884096700,31000,31000,31000,31000,0
|
|
20231012,175000,7884096700,31000,31000,31000,31000,0
|
|
20231012,174900,7884096700,31000,31000,31000,31000,0
|
|
20231012,174800,7884096700,31000,31000,31000,31000,0
|
|
20231012,174700,7884096700,31000,31000,31000,31000,0
|
|
20231012,174600,7884096700,31000,31000,31000,31000,0
|
|
20231012,174500,7884096700,31000,31000,31000,31000,0
|
|
20231012,174400,7884096700,31000,31000,31000,31000,0
|
|
20231012,174300,7884096700,31000,31000,31000,31000,0
|
|
20231012,174200,7884096700,31000,31000,31000,31000,0
|
|
20231012,174100,7884096700,31000,31000,31000,31000,0
|
|
20231012,174000,7884096700,31000,31000,31000,31000,0
|
|
20231012,173900,7884096700,31000,31000,31000,31000,0
|
|
20231012,173800,7884096700,31000,31000,31000,31000,0
|
|
20231012,173700,7884096700,31000,31000,31000,31000,0
|
|
20231012,173600,7884096700,31000,31000,31000,31000,0
|
|
20231012,173500,7884096700,31000,31000,31000,31000,0
|
|
20231012,173400,7884096700,31000,31000,31000,31000,0
|
|
20231012,173300,7884096700,31000,31000,31000,31000,0
|
|
20231012,173200,7884096700,31000,31000,31000,31000,0
|
|
20231012,173100,7884096700,31000,31000,31000,31000,0
|
|
20231012,173000,7884096700,31000,31000,31000,31000,0
|
|
20231012,172900,7884096700,31000,31000,31000,31000,0
|
|
20231012,172800,7884096700,31000,31000,31000,31000,0
|
|
20231012,172700,7884096700,31000,31000,31000,31000,0
|
|
20231012,172600,7884096700,31000,31000,31000,31000,26421
|
|
20231012,172500,7884096700,31000,31000,31000,31000,0
|
|
20231012,172400,7884096700,31000,31000,31000,31000,0
|
|
20231012,172300,7884096700,31000,31000,31000,31000,0
|
|
20231012,172200,7884096700,31000,31000,31000,31000,0
|
|
20231012,172100,7884096700,31000,31000,31000,31000,0
|
|
20231012,172000,7884096700,31000,31000,31000,31000,0
|
|
20231012,171900,7884096700,31000,31000,31000,31000,0
|
|
20231012,171800,7884096700,31000,31000,31000,31000,0
|
|
20231012,171700,7884096700,31000,31000,31000,31000,0
|
|
20231012,171600,7884096700,31000,31000,31000,31000,0
|
|
20231012,171500,7884096700,31000,31000,31000,31000,0
|
|
20231012,171400,7884096700,31000,31000,31000,31000,0
|
|
20231012,171300,7884096700,31000,31000,31000,31000,0
|
|
20231012,171200,7884096700,31000,31000,31000,31000,0
|
|
20231012,171100,7884096700,31000,31000,31000,31000,0
|
|
20231012,171000,7884096700,31000,31000,31000,31000,0
|
|
20231012,170900,7884096700,31000,31000,31000,31000,0
|
|
20231012,170800,7884096700,31000,31000,31000,31000,0
|
|
20231012,170700,7884096700,31000,31000,31000,31000,0
|
|
20231012,170600,7884096700,31000,31000,31000,31000,0
|
|
20231012,170500,7884096700,31000,31000,31000,31000,0
|
|
20231012,170400,7884096700,31000,31000,31000,31000,0
|
|
20231012,170300,7884096700,31000,31000,31000,31000,0
|
|
20231012,170200,7884096700,31000,31000,31000,31000,0
|
|
20231012,170100,7884096700,31000,31000,31000,31000,0
|
|
20231012,170000,7884096700,31000,31000,31000,31000,0
|
|
20231012,165900,7884096700,31000,31000,31000,31000,0
|
|
20231012,165800,7884096700,31000,31000,31000,31000,0
|
|
20231012,165700,7884096700,31000,31000,31000,31000,0
|
|
20231012,165600,7884096700,31000,31000,31000,31000,26421
|
|
20231012,165500,7884096700,31000,31000,31000,31000,0
|
|
20231012,165400,7884096700,31000,31000,31000,31000,0
|
|
20231012,165300,7884096700,31000,31000,31000,31000,0
|
|
20231012,165200,7884096700,31000,31000,31000,31000,0
|
|
20231012,165100,7884096700,31000,31000,31000,31000,0
|
|
20231012,165000,7884096700,31000,31000,31000,31000,0
|
|
20231012,164900,7884096700,31000,31000,31000,31000,0
|
|
20231012,164800,7884096700,31000,31000,31000,31000,0
|
|
20231012,164700,7884096700,31000,31000,31000,31000,0
|
|
20231012,164600,7884096700,31000,31000,31000,31000,0
|
|
20231012,164500,7884096700,31000,31000,31000,31000,0
|
|
20231012,164400,7884096700,31000,31000,31000,31000,0
|
|
20231012,164300,7884096700,31000,31000,31000,31000,0
|
|
20231012,164200,7884096700,31000,31000,31000,31000,0
|
|
20231012,164100,7884096700,31000,31000,31000,31000,0
|
|
20231012,164000,7884096700,31000,31000,31000,31000,0
|
|
20231012,163900,7884096700,31000,31000,31000,31000,0
|
|
20231012,163800,7884096700,31000,31000,31000,31000,0
|
|
20231012,163700,7884096700,31000,31000,31000,31000,0
|
|
20231012,163600,7884096700,31000,31000,31000,31000,0
|
|
20231012,163500,7884096700,31000,31000,31000,31000,0
|
|
20231012,163400,7884096700,31000,31000,31000,31000,0
|
|
20231012,163300,7884096700,31000,31000,31000,31000,0
|
|
20231012,163200,7884096700,31000,31000,31000,31000,0
|
|
20231012,163100,7884096700,31000,31000,31000,31000,0
|
|
20231012,163000,7884096700,31000,31000,31000,31000,0
|
|
20231012,162900,7884096700,31000,31000,31000,31000,0
|
|
20231012,162800,7884096700,31000,31000,31000,31000,0
|
|
20231012,162700,7884096700,31000,31000,31000,31000,0
|
|
20231012,162600,7884096700,31000,31000,31000,31000,26421
|
|
20231012,162500,7884096700,31000,31000,31000,31000,0
|
|
20231012,162400,7884096700,31000,31000,31000,31000,0
|
|
20231012,162300,7884096700,31000,31000,31000,31000,0
|
|
20231012,162200,7884096700,31000,31000,31000,31000,0
|
|
20231012,162100,7884096700,31000,31000,31000,31000,0
|
|
20231012,162000,7884096700,31000,31000,31000,31000,0
|
|
20231012,161900,7884096700,31000,31000,31000,31000,0
|
|
20231012,161800,7884096700,31000,31000,31000,31000,0
|
|
20231012,161700,7884096700,31000,31000,31000,31000,0
|
|
20231012,161600,7884096700,31000,31000,31000,31000,0
|
|
20231012,161500,7884096700,31000,31000,31000,31000,0
|
|
20231012,161400,7884096700,31000,31000,31000,31000,0
|
|
20231012,161300,7884096700,31000,31000,31000,31000,0
|
|
20231012,161200,7884096700,31000,31000,31000,31000,0
|
|
20231012,161100,7884096700,31000,31000,31000,31000,0
|
|
20231012,161000,7884096700,31000,31000,31000,31000,0
|
|
20231012,160900,7884096700,31000,31000,31000,31000,0
|
|
20231012,160800,7884096700,31000,31000,31000,31000,0
|
|
20231012,160700,7884096700,31000,31000,31000,31000,0
|
|
20231012,160600,7884096700,31000,31000,31000,31000,0
|
|
20231012,160500,7884096700,31000,31000,31000,31000,0
|
|
20231012,160400,7884096700,31000,31000,31000,31000,0
|
|
20231012,160300,7884096700,31000,31000,31000,31000,0
|
|
20231012,160200,7884096700,31000,31000,31000,31000,0
|
|
20231012,160100,7884096700,31000,31000,31000,31000,0
|
|
20231012,160000,7884096700,31000,31000,31000,31000,0
|
|
20231012,155900,7884096700,31000,31000,31000,31000,0
|
|
20231012,155800,7884096700,31000,31000,31000,31000,0
|
|
20231012,155700,7884096700,31000,31000,31000,31000,0
|
|
20231012,155600,7884096700,31000,31000,31000,31000,26421
|
|
20231012,155500,7884096700,31000,31000,31000,31000,0
|
|
20231012,155400,7884096700,31000,31000,31000,31000,0
|
|
20231012,155300,7884096700,31000,31000,31000,31000,0
|
|
20231012,155200,7884096700,31000,31000,31000,31000,0
|
|
20231012,155100,7884096700,31000,31000,31000,31000,0
|
|
20231012,155000,7884096700,31000,31000,31000,31000,0
|
|
20231012,154900,7884096700,31000,31000,31000,31000,0
|
|
20231012,154800,7884096700,31000,31000,31000,31000,0
|
|
20231012,154700,7884096700,31000,31000,31000,31000,0
|
|
20231012,154600,7884096700,31000,31000,31000,31000,0
|
|
20231012,154500,7884096700,31000,31000,31000,31000,0
|
|
20231012,154400,7884096700,31000,31000,31000,31000,0
|
|
20231012,154300,7884096700,31000,31000,31000,31000,0
|
|
20231012,154200,7884096700,31000,31000,31000,31000,0
|
|
20231012,154100,7884096700,31000,31000,31000,31000,0
|
|
20231012,154000,7884096700,31000,31000,31000,31000,0
|
|
20231012,153900,7884096700,31000,31000,31000,31000,0
|
|
20231012,153800,7884096700,31000,31000,31000,31000,0
|
|
20231012,153700,7884096700,31000,31000,31000,31000,0
|
|
20231012,153600,7884096700,31000,31000,31000,31000,0
|
|
20231012,153500,7884096700,31000,31000,31000,31000,0
|
|
20231012,153400,7884096700,31000,31000,31000,31000,0
|
|
20231012,153300,7884096700,31000,31000,31000,31000,0
|
|
20231012,153200,7884096700,31000,31000,31000,31000,0
|
|
20231012,153100,7884096700,31000,31000,31000,31000,0
|
|
20231012,153000,7884096700,31000,31000,31000,31000,26421
|
|
20231012,152900,7065045700,31000,31000,31000,31000,0
|
|
20231012,152800,7065045700,31000,31000,31000,31000,0
|
|
20231012,152700,7065045700,31000,31000,31000,31000,0
|
|
20231012,152600,7065045700,31000,31000,31000,31000,0
|
|
20231012,152500,7065045700,31000,31000,31000,31000,0
|
|
20231012,152400,7065045700,31000,31000,31000,31000,0
|
|
20231012,152300,7065045700,31000,31000,31000,31000,0
|
|
20231012,152200,7065045700,31000,31000,31000,31000,0
|
|
20231012,152100,7065045700,31000,31000,31000,31000,0
|
|
20231012,152000,7065045700,31000,31000,31000,31000,0
|
|
20231012,151900,7065045700,31000,31050,31100,30950,2415
|
|
20231012,151800,6990120400,31100,31050,31100,31050,237
|
|
20231012,151700,6982750850,31050,31050,31100,31050,339
|
|
20231012,151600,6972221400,31050,31050,31150,31050,464
|
|
20231012,151500,6957791500,31100,31000,31100,31000,3179
|
|
20231012,151400,6859086850,31000,30950,31000,30950,961
|
|
20231012,151300,6829299600,30950,30950,31000,30950,235
|
|
20231012,151200,6822025050,31000,30950,31000,30950,99
|
|
20231012,151100,6818958000,30950,30950,31000,30950,110
|
|
20231012,151000,6815551550,30950,30950,31050,30950,329
|
|
20231012,150900,6805354600,31050,31050,31050,30950,583
|
|
20231012,150800,6787291750,30950,30950,31050,30950,1085
|
|
20231012,150700,6753612250,31000,30950,31000,30950,360
|
|
20231012,150600,6742454150,30950,31000,31050,30900,1340
|
|
20231012,150500,6700931600,31000,30950,31050,30950,791
|
|
20231012,150400,6676397450,30950,30950,31000,30950,54
|
|
20231012,150300,6674726100,30950,30900,30950,30900,569
|
|
20231012,150200,6657125550,30900,30900,30950,30900,108
|
|
20231012,150100,6653783800,30950,30900,30950,30900,210
|
|
20231012,150000,6647288000,30900,30900,30950,30900,95
|
|
20231012,145900,6644352350,30950,30950,30950,30900,420
|
|
20231012,145800,6631364950,30900,30900,30950,30900,108
|
|
20231012,145700,6628026350,30900,30900,30950,30900,83
|
|
20231012,145600,6625460350,30900,30900,30950,30900,294
|
|
20231012,145500,6616374150,30950,30950,30950,30900,432
|
|
20231012,145400,6603005800,30900,30900,30950,30900,125
|
|
20231012,145300,6599142000,30900,30900,31000,30900,649
|
|
20231012,145200,6579065700,30900,30900,31000,30900,170
|
|
20231012,145100,6573807000,30900,31000,31000,30900,143
|
|
20231012,145000,6569384800,31000,30950,31000,30900,681
|
|
20231012,144900,6548308100,30950,30950,31000,30950,324
|
|
20231012,144800,6538277800,30950,30950,31000,30950,193
|
|
20231012,144700,6532303100,30950,31000,31000,30950,97
|
|
20231012,144600,6529298250,30950,30950,31000,30950,272
|
|
20231012,144500,6520876250,30950,31000,31000,30950,323
|
|
20231012,144400,6510868150,31000,30950,31000,30950,188
|
|
20231012,144300,6505043700,30950,30950,31000,30950,107
|
|
20231012,144200,6501730050,31000,30950,31000,30950,272
|
|
20231012,144100,6493309050,30950,30950,31000,30950,96
|
|
20231012,144000,6490336600,30950,30900,31000,30900,1214
|
|
20231012,143900,6452780300,30900,30950,30950,30900,289
|
|
20231012,143800,6443848900,30900,30950,30950,30850,88
|
|
20231012,143700,6441129850,30850,30900,30950,30850,139
|
|
20231012,143600,6436837050,30950,30900,30950,30850,247
|
|
20231012,143500,6429204000,30900,30900,30950,30900,110
|
|
20231012,143400,6425804900,30950,30950,30950,30900,152
|
|
20231012,143300,6421106700,30900,30900,30950,30850,233
|
|
20231012,143200,6413906050,30850,30900,30950,30850,413
|
|
20231012,143100,6401154250,30900,30900,30950,30900,140
|
|
20231012,143000,6396827000,30900,30950,30950,30850,50
|
|
20231012,142900,6395282900,30900,30900,30950,30850,399
|
|
20231012,142800,6382955100,30900,30950,30950,30850,153
|
|
20231012,142700,6378226600,30900,30900,30950,30900,80
|
|
20231012,142600,6375754450,30950,30900,30950,30900,128
|
|
20231012,142500,6371796450,30950,30950,31000,30950,2351
|
|
20231012,142400,6299031550,31000,30800,31000,30800,1384
|
|
20231012,142300,6256243650,30800,30850,30850,30800,97
|
|
20231012,142200,6253254650,30800,30850,30850,30800,217
|
|
20231012,142100,6246569700,30800,30850,30850,30800,81
|
|
20231012,142000,6244072100,30800,30900,30900,30800,228
|
|
20231012,141900,6237043050,30850,30800,30900,30800,299
|
|
20231012,141800,6227820500,30850,30850,30900,30800,368
|
|
20231012,141700,6216466550,30850,30850,30900,30850,145
|
|
20231012,141600,6211992100,30850,30900,30900,30850,50
|
|
20231012,141500,6210448300,30850,30800,30900,30800,350
|
|
20231012,141400,6199646500,30850,30850,30900,30850,447
|
|
20231012,141300,6185855350,30850,30850,30850,30800,312
|
|
20231012,141200,6176231200,30800,30900,30900,30800,266
|
|
20231012,141100,6168026900,30850,30900,30900,30800,104
|
|
20231012,141000,6164823250,30850,30850,30900,30850,275
|
|
20231012,140900,6156338250,30850,30850,30900,30850,237
|
|
20231012,140800,6149024500,30850,30850,30900,30850,203
|
|
20231012,140700,6142760750,30850,30900,30900,30850,60
|
|
20231012,140600,6140908500,30850,30850,30900,30850,189
|
|
20231012,140500,6135074950,30850,30900,30900,30850,245
|
|
20231012,140400,6127515500,30850,30900,30900,30850,24
|
|
20231012,140300,6126775050,30850,30850,30900,30850,181
|
|
20231012,140200,6121189750,30900,30850,30900,30850,138
|
|
20231012,140100,6116928850,30900,30900,30950,30900,122
|
|
20231012,140000,6113157750,30850,30950,30950,30850,260
|
|
20231012,135900,6105125150,30900,30900,30900,30850,351
|
|
20231012,135800,6094280350,30900,30900,30950,30900,642
|
|
20231012,135700,6074441350,30900,30950,30950,30900,143
|
|
20231012,135600,6070021400,30950,30900,30950,30900,40
|
|
20231012,135500,6068785350,30950,30900,30950,30900,199
|
|
20231012,135400,6062634800,30900,30900,30950,30900,105
|
|
20231012,135300,6059389050,30900,30900,30950,30900,89
|
|
20231012,135200,6056637750,30950,30900,30950,30900,125
|
|
20231012,135100,6052774050,30900,30900,30950,30900,181
|
|
20231012,135000,6047179900,30950,30900,30950,30900,161
|
|
20231012,134900,6042203700,30900,30950,30950,30900,115
|
|
20231012,134800,6038648750,30950,30950,30950,30900,560
|
|
20231012,134700,6021319500,31000,30950,31000,30950,92
|
|
20231012,134600,6018470850,31000,31000,31000,30950,120
|
|
20231012,134500,6014755500,31000,31000,31000,30950,285
|
|
20231012,134400,6005933500,30950,30950,31000,30950,170
|
|
20231012,134300,6000670800,30950,30950,31000,30950,140
|
|
20231012,134200,5996336600,30950,30950,31000,30950,614
|
|
20231012,134100,5977330950,30950,30950,31000,30950,265
|
|
20231012,134000,5969127950,30950,30950,31000,30950,92
|
|
20231012,133900,5966280500,31000,30950,31000,30950,29
|
|
20231012,133800,5965381600,31000,30950,31000,30950,226
|
|
20231012,133700,5958385150,31000,31000,31050,31000,53
|
|
20231012,133600,5956740950,31000,31000,31050,31000,112
|
|
20231012,133500,5953267700,31000,31000,31050,31000,209
|
|
20231012,133400,5946787450,31000,31050,31050,31000,164
|
|
20231012,133300,5941702200,31000,31000,31000,30950,1307
|
|
20231012,133200,5901187300,30950,30950,31000,30950,155
|
|
20231012,133100,5896387800,30950,30950,31000,30950,164
|
|
20231012,133000,5891310750,31000,31000,31000,30950,94
|
|
20231012,132900,5888399300,30950,30950,31000,30950,70
|
|
20231012,132800,5886231600,30950,30950,31000,30950,74
|
|
20231012,132700,5883940050,30950,31000,31050,30950,517
|
|
20231012,132600,5867914100,31000,31050,31050,31000,114
|
|
20231012,132500,5864378900,31050,31050,31050,31000,31
|
|
20231012,132400,5863416500,31000,31000,31050,31000,246
|
|
20231012,132300,5855788550,31000,31050,31050,31000,167
|
|
20231012,132200,5850607300,31050,31000,31050,31000,28
|
|
20231012,132100,5849738100,31000,31050,31050,31000,159
|
|
20231012,132000,5844806800,31000,31050,31050,31000,160
|
|
20231012,131900,5839845550,31000,31050,31050,31000,59
|
|
20231012,131800,5838015300,31050,31050,31050,31000,58
|
|
20231012,131700,5836214500,31100,31050,31100,31050,154
|
|
20231012,131600,5831432600,31100,30950,31100,30950,1349
|
|
20231012,131500,5789551750,31000,30950,31000,30950,124
|
|
20231012,131400,5785712750,30950,30950,31000,30950,195
|
|
20231012,131300,5779676200,31000,30950,31000,30950,63
|
|
20231012,131200,5777725100,30950,31000,31000,30950,80
|
|
20231012,131100,5775247850,31000,30950,31000,30950,261
|
|
20231012,131000,5767168250,30950,30950,31000,30950,167
|
|
20231012,130900,5761998300,30950,31000,31000,30950,91
|
|
20231012,130800,5759181750,31000,31000,31000,31000,101
|
|
20231012,130700,5756050750,31000,31000,31050,30950,1868
|
|
20231012,130600,5698074350,31000,31050,31050,30950,172
|
|
20231012,130500,5692742300,31050,31000,31050,31000,48
|
|
20231012,130400,5691254250,31050,31000,31050,30950,197
|
|
20231012,130300,5685148800,31050,31000,31050,31000,137
|
|
20231012,130200,5680901750,31000,31000,31050,31000,41
|
|
20231012,130100,5679630700,31000,31000,31050,31000,448
|
|
20231012,130000,5665741600,31000,30900,31000,30850,2499
|
|
20231012,125900,5588417300,30900,30850,30900,30850,187
|
|
20231012,125800,5582641850,30850,30900,30900,30850,53
|
|
20231012,125700,5581006750,30850,30850,30850,30850,114
|
|
20231012,125600,5577489850,30850,30850,30900,30850,129
|
|
20231012,125500,5573508850,30850,30850,30850,30850,2
|
|
20231012,125400,5573447150,30850,30850,30900,30850,342
|
|
20231012,125300,5562881100,30850,30900,30900,30800,132
|
|
20231012,125200,5558807950,30850,30850,30900,30850,128
|
|
20231012,125100,5554859050,30850,30850,30850,30850,30
|
|
20231012,125000,5553933550,30850,30850,30900,30850,218
|
|
20231012,124900,5547208100,30850,30800,30900,30800,62
|
|
20231012,124800,5545295750,30900,30850,30900,30800,205
|
|
20231012,124700,5538971300,30850,30850,30850,30850,97
|
|
20231012,124600,5535978850,30850,30850,30850,30850,173
|
|
20231012,124500,5530641800,30850,30850,30850,30850,64
|
|
20231012,124400,5528667400,30850,30850,30900,30850,95
|
|
20231012,124300,5525735900,30850,30850,30850,30850,191
|
|
20231012,124200,5519843550,30850,30800,30850,30800,386
|
|
20231012,124100,5507937350,30800,30800,30850,30800,171
|
|
20231012,124000,5502670500,30800,30800,30800,30800,33
|
|
20231012,123900,5501654100,30800,30800,30800,30800,280
|
|
20231012,123800,5493030100,30800,30800,30800,30800,140
|
|
20231012,123700,5488718100,30800,30800,30850,30800,57
|
|
20231012,123600,5486962400,30800,30800,30850,30800,362
|
|
20231012,123500,5475804450,30800,30850,30850,30800,279
|
|
20231012,123400,5467198950,30800,30850,30850,30800,175
|
|
20231012,123300,5461802200,30850,30850,30900,30800,135
|
|
20231012,123200,5457637600,30850,30800,30850,30800,257
|
|
20231012,123100,5449711000,30800,30850,30850,30800,50
|
|
20231012,123000,5448168700,30800,30800,30800,30750,90
|
|
20231012,122900,5445398350,30900,30900,30900,30850,251
|
|
20231012,122800,5437649150,30900,30750,30900,30700,1433
|
|
20231012,122700,5393456250,30750,30700,30750,30700,97
|
|
20231012,122600,5390475150,30800,30750,30800,30700,182
|
|
20231012,122500,5384882000,30750,30700,30800,30700,1424
|
|
20231012,122400,5341105500,30750,30700,30750,30700,85
|
|
20231012,122300,5338495350,30750,30700,30750,30700,73
|
|
20231012,122200,5336253450,30750,30700,30750,30700,141
|
|
20231012,122100,5331924150,30700,30700,30750,30700,165
|
|
20231012,122000,5326857750,30700,30700,30750,30700,121
|
|
20231012,121900,5323142000,30700,30700,30750,30700,216
|
|
20231012,121800,5316509800,30700,30700,30750,30700,129
|
|
20231012,121700,5312548800,30700,30700,30700,30700,37
|
|
20231012,121600,5311412900,30700,30700,30750,30700,269
|
|
20231012,121500,5303153600,30700,30700,30750,30700,162
|
|
20231012,121400,5298179150,30700,30700,30750,30700,37
|
|
20231012,121300,5297042300,30700,30750,30750,30700,194
|
|
20231012,121200,5291085600,30700,30750,30750,30700,186
|
|
20231012,121100,5285375300,30700,30750,30750,30700,254
|
|
20231012,121000,5277566850,30750,30800,30800,30750,184
|
|
20231012,120900,5271908800,30800,30750,30800,30750,200
|
|
20231012,120800,5265758150,30750,30750,30750,30750,117
|
|
20231012,120700,5262160400,30750,30750,30800,30750,94
|
|
20231012,120600,5259269850,30750,30750,30750,30750,56
|
|
20231012,120500,5257547850,30750,30750,30800,30750,220
|
|
20231012,120400,5250782300,30800,30750,30800,30750,116
|
|
20231012,120300,5247210300,30800,30800,30800,30800,276
|
|
20231012,120200,5238709500,30800,30800,30850,30800,229
|
|
20231012,120100,5231656200,30800,30800,30850,30800,54
|
|
20231012,120000,5229992750,30800,30800,30850,30800,38
|
|
20231012,115900,5228822300,30800,30800,30800,30800,177
|
|
20231012,115800,5223370700,30800,30800,30800,30800,103
|
|
20231012,115700,5220198300,30800,30800,30800,30800,3
|
|
20231012,115600,5220105900,30800,30850,30850,30800,489
|
|
20231012,115500,5205025100,30850,30800,30850,30750,909
|
|
20231012,115400,5176996250,30800,30800,30800,30800,60
|
|
20231012,115300,5175148250,30800,30800,30800,30800,801
|
|
20231012,115200,5150477450,30800,30800,30800,30800,138
|
|
20231012,115100,5146227050,30800,30800,30850,30800,360
|
|
20231012,115000,5135139000,30800,30800,30850,30800,511
|
|
20231012,114900,5119399950,30800,30850,30850,30800,1503
|
|
20231012,114800,5073097950,30850,30850,30850,30850,355
|
|
20231012,114700,5062146200,30850,30850,30850,30850,141
|
|
20231012,114600,5057796350,30900,30850,30900,30850,36
|
|
20231012,114500,5056685700,30850,30900,30900,30850,306
|
|
20231012,114400,5047244250,30850,30900,30900,30850,167
|
|
20231012,114300,5042089450,30900,30900,30900,30900,60
|
|
20231012,114200,5040235450,30900,30900,30900,30900,176
|
|
20231012,114100,5034797050,30900,30900,30900,30900,342
|
|
20231012,114000,5024229250,30900,30950,30950,30900,343
|
|
20231012,113900,5013613450,31000,30950,31000,30950,99
|
|
20231012,113800,5010549350,30950,31000,31000,30950,149
|
|
20231012,113700,5005931300,31000,31000,31050,30950,138
|
|
20231012,113600,5001653300,31000,31000,31000,30950,131
|
|
20231012,113500,4997593100,31000,31000,31050,30950,134
|
|
20231012,113400,4993439850,31000,31000,31000,30950,328
|
|
20231012,113300,4983272700,31000,31000,31050,31000,40
|
|
20231012,113200,4982032650,31000,31050,31050,31000,67
|
|
20231012,113100,4979955600,31000,31000,31000,31000,259
|
|
20231012,113000,4971926600,31050,31000,31050,31000,27
|
|
20231012,112900,4971089550,31050,30950,31050,30950,66
|
|
20231012,112800,4969045150,31050,31050,31050,31000,576
|
|
20231012,112700,4951176350,31050,31050,31050,31050,35
|
|
20231012,112600,4950089600,31050,31100,31100,31050,79
|
|
20231012,112500,4947634950,31050,31050,31050,31050,248
|
|
20231012,112400,4939934550,31050,31050,31150,31000,4283
|
|
20231012,112300,4807096050,31150,31100,31150,31050,173
|
|
20231012,112200,4801713600,31100,31050,31100,31050,143
|
|
20231012,112100,4797269300,31050,31150,31150,31050,197
|
|
20231012,112000,4791140350,31050,31050,31150,31000,897
|
|
20231012,111900,4763248150,31050,31050,31150,31050,274
|
|
20231012,111800,4754740150,31050,31050,31100,31050,435
|
|
20231012,111700,4741220950,31050,31050,31050,31050,194
|
|
20231012,111600,4735197250,31100,31050,31100,31050,89
|
|
20231012,111500,4732429400,31100,31050,31100,31050,421
|
|
20231012,111400,4719356650,31100,31100,31100,31100,178
|
|
20231012,111300,4713820850,31150,31200,31200,31150,319
|
|
20231012,111200,4703876400,31200,31150,31200,31150,924
|
|
20231012,111100,4675057250,31100,31100,31100,31050,1457
|
|
20231012,111000,4629744650,31100,31150,31150,31100,39
|
|
20231012,110900,4628531550,31100,31100,31100,31100,98
|
|
20231012,110800,4625483750,31100,31150,31150,31100,18
|
|
20231012,110700,4624923100,31150,31150,31150,31150,170
|
|
20231012,110600,4619627600,31150,31150,31200,31150,114
|
|
20231012,110500,4616076450,31150,31100,31200,31100,3542
|
|
20231012,110400,4505733150,31150,31100,31150,31050,871
|
|
20231012,110300,4478644750,31100,31100,31150,31100,914
|
|
20231012,110200,4450181850,31100,31100,31100,31100,360
|
|
20231012,110100,4438985850,31100,31050,31100,31000,890
|
|
20231012,110000,4411311800,31050,31100,31100,31050,457
|
|
20231012,105900,4397112350,31100,31100,31100,31050,535
|
|
20231012,105800,4380499600,31050,31050,31100,31050,100
|
|
20231012,105700,4377392550,31050,31100,31100,31000,1304
|
|
20231012,105600,4336908400,31050,31100,31100,31050,79
|
|
20231012,105500,4334453600,31100,31100,31150,31050,516
|
|
20231012,105400,4318400450,31150,31100,31150,31050,782
|
|
20231012,105300,4294083200,31050,31000,31100,31000,340
|
|
20231012,105200,4283525800,31000,31050,31050,31000,87
|
|
20231012,105100,4280826800,31050,31100,31100,31050,568
|
|
20231012,105000,4263189350,31100,31100,31150,31050,339
|
|
20231012,104900,4252647650,31100,31100,31150,31100,73
|
|
20231012,104800,4250376850,31150,31100,31150,31100,286
|
|
20231012,104700,4241480400,31050,31100,31100,31000,240
|
|
20231012,104600,4234028900,31100,31150,31200,31050,315
|
|
20231012,104500,4224215900,31200,31200,31200,31150,488
|
|
20231012,104400,4208997000,31200,31050,31250,31050,3591
|
|
20231012,104300,4097130400,31100,31000,31100,30950,1931
|
|
20231012,104200,4037220650,31000,30900,31000,30800,1317
|
|
20231012,104100,3996514850,30850,30850,30900,30850,243
|
|
20231012,104000,3989008050,30900,30900,30900,30850,336
|
|
20231012,103900,3978641450,30850,30850,30900,30850,225
|
|
20231012,103800,3971691800,30850,30950,30950,30850,180
|
|
20231012,103700,3966129600,30950,30900,31000,30900,1601
|
|
20231012,103600,3916583250,30850,30850,30900,30850,120
|
|
20231012,103500,3912880400,30850,30900,30900,30850,1158
|
|
20231012,103400,3877104050,30850,30800,30900,30750,2215
|
|
20231012,103300,3808798300,30750,30800,30800,30750,279
|
|
20231012,103200,3800217150,30800,30750,30800,30750,308
|
|
20231012,103100,3790733900,30800,30800,30800,30750,85
|
|
20231012,103000,3788117900,30750,30750,30800,30750,249
|
|
20231012,102900,3780453950,30800,30750,30800,30750,138
|
|
20231012,102800,3776208700,30800,30750,30800,30750,103
|
|
20231012,102700,3773039200,30800,30750,30800,30750,153
|
|
20231012,102600,3768326900,30750,30850,30850,30750,245
|
|
20231012,102500,3760788800,30850,30850,30850,30800,1262
|
|
20231012,102400,3721911750,30800,30850,30900,30800,94
|
|
20231012,102300,3719013000,30800,30850,30900,30800,323
|
|
20231012,102200,3709043400,30900,30900,30900,30900,32
|
|
20231012,102100,3708054600,30850,30900,30900,30850,85
|
|
20231012,102000,3705431800,30850,30850,30900,30800,348
|
|
20231012,101900,3694696150,30850,30850,30900,30850,233
|
|
20231012,101800,3687507250,30850,30750,30850,30650,1447
|
|
20231012,101700,3642957800,30800,30900,30900,30750,153
|
|
20231012,101600,3638241700,30850,30850,30900,30850,419
|
|
20231012,101500,3625308000,30900,30800,30900,30800,1322
|
|
20231012,101400,3584528100,30800,30750,30800,30750,359
|
|
20231012,101300,3573477900,30750,30850,30850,30750,1546
|
|
20231012,101200,3525803000,30850,30800,30850,30800,18
|
|
20231012,101100,3525248000,30850,30900,30900,30800,86
|
|
20231012,101000,3522594900,30800,30650,30850,30650,1916
|
|
20231012,100900,3463589350,30600,30600,30750,30600,3701
|
|
20231012,100800,3350021250,30600,30550,30650,30550,2202
|
|
20231012,100700,3282658850,30500,30500,30550,30500,1125
|
|
20231012,100600,3248338250,30550,30450,30600,30450,637
|
|
20231012,100500,3228900400,30400,30450,30450,30400,557
|
|
20231012,100400,3211960750,30450,30550,30550,30400,1139
|
|
20231012,100300,3177278650,30500,30500,30550,30450,147
|
|
20231012,100200,3172792950,30450,30600,30650,30400,1426
|
|
20231012,100100,3129252500,30550,30600,30700,30550,638
|
|
20231012,100000,3109712750,30750,30750,30800,30600,2905
|
|
20231012,095900,3020386600,30700,31000,31050,30650,3210
|
|
20231012,095800,2921565650,30950,31050,31100,30900,2076
|
|
20231012,095700,2857060150,31000,31150,31200,31000,3667
|
|
20231012,095600,2742885850,31100,30900,31100,30850,7063
|
|
20231012,095500,2523851850,30950,30950,31000,30900,890
|
|
20231012,095400,2496309550,30950,31000,31000,30950,1142
|
|
20231012,095300,2460919950,31000,31000,31050,30900,1417
|
|
20231012,095200,2416988900,31000,30850,31050,30850,4339
|
|
20231012,095100,2282550750,30850,30850,31000,30850,3841
|
|
20231012,095000,2163857600,30850,30750,30850,30700,3673
|
|
20231012,094900,2050722150,30700,30600,30850,30550,5110
|
|
20231012,094800,1893754100,30600,30400,30600,30350,3128
|
|
20231012,094700,1798368100,30350,30350,30400,30300,928
|
|
20231012,094600,1770198650,30350,30300,30400,30300,1647
|
|
20231012,094500,1720252650,30350,30250,30400,30200,3103
|
|
20231012,094400,1626205550,30200,30250,30300,30200,1186
|
|
20231012,094300,1590315050,30250,30200,30300,30200,1563
|
|
20231012,094200,1543025500,30200,30300,30300,30200,2049
|
|
20231012,094100,1481046950,30300,30300,30350,30250,1422
|
|
20231012,094000,1437995550,30300,30200,30350,30200,3683
|
|
20231012,093900,1326575600,30250,30250,30400,30200,3193
|
|
20231012,093800,1229889750,30200,30250,30250,30150,1016
|
|
20231012,093700,1199199200,30250,30300,30350,30250,640
|
|
20231012,093600,1179803000,30300,30200,30350,30150,5290
|
|
20231012,093500,1019642750,30200,30050,30200,30050,2276
|
|
20231012,093400,951139800,30100,30200,30200,30100,858
|
|
20231012,093300,925256850,30200,30050,30200,30000,2111
|
|
20231012,093200,861673400,30050,30000,30100,30000,517
|
|
20231012,093100,846137250,30050,30000,30050,29950,552
|
|
20231012,093000,829565950,30050,30000,30050,29900,1940
|
|
20231012,092900,771284350,30000,30150,30150,29950,1624
|
|
20231012,092800,722440650,30150,30050,30150,30050,1711
|
|
20231012,092700,670986850,30050,30050,30100,30000,620
|
|
20231012,092600,652352200,30050,29950,30050,29950,1134
|
|
20231012,092500,618321000,29950,29950,30000,29900,445
|
|
20231012,092400,604984750,29950,29950,30000,29900,526
|
|
20231012,092300,589220200,30000,29900,30000,29900,581
|
|
20231012,092200,571820150,29950,29950,30000,29900,546
|
|
20231012,092100,555461350,30000,29850,30000,29850,1157
|
|
20231012,092000,520841800,29850,29850,29850,29750,804
|
|
20231012,091900,496866150,29850,29650,29850,29600,3168
|
|
20231012,091800,402661600,29650,29650,29650,29650,439
|
|
20231012,091700,389645250,29600,29650,29650,29600,351
|
|
20231012,091600,379249250,29600,29600,29600,29600,56
|
|
20231012,091500,377591650,29600,29550,29600,29550,1181
|
|
20231012,091400,342671900,29600,29650,29650,29550,622
|
|
20231012,091300,324257750,29650,29650,29650,29650,318
|
|
20231012,091200,314829050,29650,29800,29800,29650,947
|
|
20231012,091100,286679800,29800,29850,29850,29750,1329
|
|
20231012,091000,247018150,29850,29800,29900,29800,1880
|
|
20231012,090900,190931500,29750,29800,29850,29750,407
|
|
20231012,090800,178802550,29850,29750,29900,29700,1184
|
|
20231012,090700,143488300,29700,29650,29700,29650,1026
|
|
20231012,090600,113042600,29600,29450,29600,29450,811
|
|
20231012,090500,89060600,29600,29500,29600,29450,124
|
|
20231012,090400,85403100,29600,29450,29600,29450,12
|
|
20231012,090300,85048050,29400,29450,29450,29400,70
|
|
20231012,090200,82986750,29450,29500,29650,29450,488
|
|
20231012,090100,68583900,29500,29500,29550,29500,150
|
|
20231012,090000,64158800,29450,29700,29700,29400,2172
|