713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,205000,6140627950,31300,31300,31300,31300,13123
|
|
20231016,204900,6140627950,31300,31300,31300,31300,0
|
|
20231016,204800,6140627950,31300,31300,31300,31300,0
|
|
20231016,204700,6140627950,31300,31300,31300,31300,0
|
|
20231016,204600,6140627950,31300,31300,31300,31300,0
|
|
20231016,204500,6140627950,31300,31300,31300,31300,0
|
|
20231016,204400,6140627950,31300,31300,31300,31300,0
|
|
20231016,204300,6140627950,31300,31300,31300,31300,0
|
|
20231016,204200,6140627950,31300,31300,31300,31300,0
|
|
20231016,204100,6140627950,31300,31300,31300,31300,0
|
|
20231016,204000,6140627950,31300,31300,31300,31300,0
|
|
20231016,203900,6140627950,31300,31300,31300,31300,0
|
|
20231016,203800,6140627950,31300,31300,31300,31300,0
|
|
20231016,203700,6140627950,31300,31300,31300,31300,0
|
|
20231016,203600,6140627950,31300,31300,31300,31300,0
|
|
20231016,203500,6140627950,31300,31300,31300,31300,0
|
|
20231016,203400,6140627950,31300,31300,31300,31300,0
|
|
20231016,203300,6140627950,31300,31300,31300,31300,0
|
|
20231016,203200,6140627950,31300,31300,31300,31300,0
|
|
20231016,203100,6140627950,31300,31300,31300,31300,0
|
|
20231016,203000,6140627950,31300,31300,31300,31300,0
|
|
20231016,202900,6140627950,31300,31300,31300,31300,0
|
|
20231016,202800,6140627950,31300,31300,31300,31300,0
|
|
20231016,202700,6140627950,31300,31300,31300,31300,0
|
|
20231016,202600,6140627950,31300,31300,31300,31300,0
|
|
20231016,202500,6140627950,31300,31300,31300,31300,0
|
|
20231016,202400,6140627950,31300,31300,31300,31300,0
|
|
20231016,202300,6140627950,31300,31300,31300,31300,0
|
|
20231016,202200,6140627950,31300,31300,31300,31300,0
|
|
20231016,202100,6140627950,31300,31300,31300,31300,0
|
|
20231016,202000,6140627950,31300,31300,31300,31300,13123
|
|
20231016,201900,6140627950,31300,31300,31300,31300,0
|
|
20231016,201800,6140627950,31300,31300,31300,31300,0
|
|
20231016,201700,6140627950,31300,31300,31300,31300,0
|
|
20231016,201600,6140627950,31300,31300,31300,31300,0
|
|
20231016,201500,6140627950,31300,31300,31300,31300,0
|
|
20231016,201400,6140627950,31300,31300,31300,31300,0
|
|
20231016,201300,6140627950,31300,31300,31300,31300,0
|
|
20231016,201200,6140627950,31300,31300,31300,31300,0
|
|
20231016,201100,6140627950,31300,31300,31300,31300,0
|
|
20231016,201000,6140627950,31300,31300,31300,31300,0
|
|
20231016,200900,6140627950,31300,31300,31300,31300,0
|
|
20231016,200800,6140627950,31300,31300,31300,31300,0
|
|
20231016,200700,6140627950,31300,31300,31300,31300,0
|
|
20231016,200600,6140627950,31300,31300,31300,31300,0
|
|
20231016,200500,6140627950,31300,31300,31300,31300,0
|
|
20231016,200400,6140627950,31300,31300,31300,31300,0
|
|
20231016,200300,6140627950,31300,31300,31300,31300,0
|
|
20231016,200200,6140627950,31300,31300,31300,31300,0
|
|
20231016,200100,6140627950,31300,31300,31300,31300,0
|
|
20231016,200000,6140627950,31300,31300,31300,31300,0
|
|
20231016,195900,6140627950,31300,31300,31300,31300,0
|
|
20231016,195800,6140627950,31300,31300,31300,31300,0
|
|
20231016,195700,6140627950,31300,31300,31300,31300,0
|
|
20231016,195600,6140627950,31300,31300,31300,31300,0
|
|
20231016,195500,6140627950,31300,31300,31300,31300,0
|
|
20231016,195400,6140627950,31300,31300,31300,31300,0
|
|
20231016,195300,6140627950,31300,31300,31300,31300,0
|
|
20231016,195200,6140627950,31300,31300,31300,31300,0
|
|
20231016,195100,6140627950,31300,31300,31300,31300,0
|
|
20231016,195000,6140627950,31300,31300,31300,31300,13123
|
|
20231016,194900,6140627950,31300,31300,31300,31300,0
|
|
20231016,194800,6140627950,31300,31300,31300,31300,0
|
|
20231016,194700,6140627950,31300,31300,31300,31300,0
|
|
20231016,194600,6140627950,31300,31300,31300,31300,0
|
|
20231016,194500,6140627950,31300,31300,31300,31300,0
|
|
20231016,194400,6140627950,31300,31300,31300,31300,0
|
|
20231016,194300,6140627950,31300,31300,31300,31300,0
|
|
20231016,194200,6140627950,31300,31300,31300,31300,0
|
|
20231016,194100,6140627950,31300,31300,31300,31300,0
|
|
20231016,194000,6140627950,31300,31300,31300,31300,0
|
|
20231016,193900,6140627950,31300,31300,31300,31300,0
|
|
20231016,193800,6140627950,31300,31300,31300,31300,0
|
|
20231016,193700,6140627950,31300,31300,31300,31300,0
|
|
20231016,193600,6140627950,31300,31300,31300,31300,0
|
|
20231016,193500,6140627950,31300,31300,31300,31300,0
|
|
20231016,193400,6140627950,31300,31300,31300,31300,0
|
|
20231016,193300,6140627950,31300,31300,31300,31300,0
|
|
20231016,193200,6140627950,31300,31300,31300,31300,0
|
|
20231016,193100,6140627950,31300,31300,31300,31300,0
|
|
20231016,193000,6140627950,31300,31300,31300,31300,0
|
|
20231016,192900,6140627950,31300,31300,31300,31300,0
|
|
20231016,192800,6140627950,31300,31300,31300,31300,0
|
|
20231016,192700,6140627950,31300,31300,31300,31300,0
|
|
20231016,192600,6140627950,31300,31300,31300,31300,0
|
|
20231016,192500,6140627950,31300,31300,31300,31300,0
|
|
20231016,192400,6140627950,31300,31300,31300,31300,0
|
|
20231016,192300,6140627950,31300,31300,31300,31300,0
|
|
20231016,192200,6140627950,31300,31300,31300,31300,0
|
|
20231016,192100,6140627950,31300,31300,31300,31300,0
|
|
20231016,192000,6140627950,31300,31300,31300,31300,13123
|
|
20231016,191900,6140627950,31300,31300,31300,31300,0
|
|
20231016,191800,6140627950,31300,31300,31300,31300,0
|
|
20231016,191700,6140627950,31300,31300,31300,31300,0
|
|
20231016,191600,6140627950,31300,31300,31300,31300,0
|
|
20231016,191500,6140627950,31300,31300,31300,31300,0
|
|
20231016,191400,6140627950,31300,31300,31300,31300,0
|
|
20231016,191300,6140627950,31300,31300,31300,31300,0
|
|
20231016,191200,6140627950,31300,31300,31300,31300,0
|
|
20231016,191100,6140627950,31300,31300,31300,31300,0
|
|
20231016,191000,6140627950,31300,31300,31300,31300,0
|
|
20231016,190900,6140627950,31300,31300,31300,31300,0
|
|
20231016,190800,6140627950,31300,31300,31300,31300,0
|
|
20231016,190700,6140627950,31300,31300,31300,31300,0
|
|
20231016,190600,6140627950,31300,31300,31300,31300,0
|
|
20231016,190500,6140627950,31300,31300,31300,31300,0
|
|
20231016,190400,6140627950,31300,31300,31300,31300,0
|
|
20231016,190300,6140627950,31300,31300,31300,31300,0
|
|
20231016,190200,6140627950,31300,31300,31300,31300,0
|
|
20231016,190100,6140627950,31300,31300,31300,31300,0
|
|
20231016,190000,6140627950,31300,31300,31300,31300,0
|
|
20231016,185900,6140627950,31300,31300,31300,31300,0
|
|
20231016,185800,6140627950,31300,31300,31300,31300,0
|
|
20231016,185700,6140627950,31300,31300,31300,31300,0
|
|
20231016,185600,6140627950,31300,31300,31300,31300,0
|
|
20231016,185500,6140627950,31300,31300,31300,31300,0
|
|
20231016,185400,6140627950,31300,31300,31300,31300,0
|
|
20231016,185300,6140627950,31300,31300,31300,31300,0
|
|
20231016,185200,6140627950,31300,31300,31300,31300,0
|
|
20231016,185100,6140627950,31300,31300,31300,31300,0
|
|
20231016,185000,6140627950,31300,31300,31300,31300,13123
|
|
20231016,184900,6140627950,31300,31300,31300,31300,0
|
|
20231016,184800,6140627950,31300,31300,31300,31300,0
|
|
20231016,184700,6140627950,31300,31300,31300,31300,0
|
|
20231016,184600,6140627950,31300,31300,31300,31300,0
|
|
20231016,184500,6140627950,31300,31300,31300,31300,0
|
|
20231016,184400,6140627950,31300,31300,31300,31300,0
|
|
20231016,184300,6140627950,31300,31300,31300,31300,0
|
|
20231016,184200,6140627950,31300,31300,31300,31300,0
|
|
20231016,184100,6140627950,31300,31300,31300,31300,0
|
|
20231016,184000,6140627950,31300,31300,31300,31300,0
|
|
20231016,183900,6140627950,31300,31300,31300,31300,0
|
|
20231016,183800,6140627950,31300,31300,31300,31300,0
|
|
20231016,183700,6140627950,31300,31300,31300,31300,0
|
|
20231016,183600,6140627950,31300,31300,31300,31300,0
|
|
20231016,183500,6140627950,31300,31300,31300,31300,0
|
|
20231016,183400,6140627950,31300,31300,31300,31300,0
|
|
20231016,183300,6140627950,31300,31300,31300,31300,0
|
|
20231016,183200,6140627950,31300,31300,31300,31300,0
|
|
20231016,183100,6140627950,31300,31300,31300,31300,0
|
|
20231016,183000,6140627950,31300,31300,31300,31300,0
|
|
20231016,182900,6140627950,31300,31300,31300,31300,0
|
|
20231016,182800,6140627950,31300,31300,31300,31300,0
|
|
20231016,182700,6140627950,31300,31300,31300,31300,0
|
|
20231016,182600,6140627950,31300,31300,31300,31300,0
|
|
20231016,182500,6140627950,31300,31300,31300,31300,0
|
|
20231016,182400,6140627950,31300,31300,31300,31300,0
|
|
20231016,182300,6140627950,31300,31300,31300,31300,0
|
|
20231016,182200,6140627950,31300,31300,31300,31300,0
|
|
20231016,182100,6140627950,31300,31300,31300,31300,0
|
|
20231016,182000,6140627950,31300,31300,31300,31300,13123
|
|
20231016,181900,6140627950,31300,31300,31300,31300,0
|
|
20231016,181800,6140627950,31300,31300,31300,31300,0
|
|
20231016,181700,6140627950,31300,31300,31300,31300,0
|
|
20231016,181600,6140627950,31300,31300,31300,31300,0
|
|
20231016,181500,6140627950,31300,31300,31300,31300,0
|
|
20231016,181400,6140627950,31300,31300,31300,31300,0
|
|
20231016,181300,6140627950,31300,31300,31300,31300,0
|
|
20231016,181200,6140627950,31300,31300,31300,31300,0
|
|
20231016,181100,6140627950,31300,31300,31300,31300,0
|
|
20231016,181000,6140627950,31300,31300,31300,31300,0
|
|
20231016,180900,6140627950,31300,31300,31300,31300,0
|
|
20231016,180800,6140627950,31300,31300,31300,31300,0
|
|
20231016,180700,6140627950,31300,31300,31300,31300,0
|
|
20231016,180600,6140627950,31300,31300,31300,31300,0
|
|
20231016,180500,6140627950,31300,31300,31300,31300,0
|
|
20231016,180400,6140627950,31300,31300,31300,31300,0
|
|
20231016,180300,6140627950,31300,31300,31300,31300,0
|
|
20231016,180200,6140627950,31300,31300,31300,31300,0
|
|
20231016,180100,6140627950,31300,31300,31300,31300,0
|
|
20231016,180000,6140627950,31300,31300,31300,31300,0
|
|
20231016,175900,6140627950,31300,31300,31300,31300,0
|
|
20231016,175800,6140627950,31300,31300,31300,31300,0
|
|
20231016,175700,6140627950,31300,31300,31300,31300,0
|
|
20231016,175600,6140627950,31300,31300,31300,31300,0
|
|
20231016,175500,6140627950,31300,31300,31300,31300,0
|
|
20231016,175400,6140627950,31300,31300,31300,31300,0
|
|
20231016,175300,6140627950,31300,31300,31300,31300,0
|
|
20231016,175200,6140627950,31300,31300,31300,31300,0
|
|
20231016,175100,6140627950,31300,31300,31300,31300,0
|
|
20231016,175000,6140627950,31300,31300,31300,31300,13123
|
|
20231016,174900,6140627950,31300,31300,31300,31300,0
|
|
20231016,174800,6140627950,31300,31300,31300,31300,0
|
|
20231016,174700,6140627950,31300,31300,31300,31300,0
|
|
20231016,174600,6140627950,31300,31300,31300,31300,0
|
|
20231016,174500,6140627950,31300,31300,31300,31300,0
|
|
20231016,174400,6140627950,31300,31300,31300,31300,0
|
|
20231016,174300,6140627950,31300,31300,31300,31300,0
|
|
20231016,174200,6140627950,31300,31300,31300,31300,0
|
|
20231016,174100,6140627950,31300,31300,31300,31300,0
|
|
20231016,174000,6140627950,31300,31300,31300,31300,0
|
|
20231016,173900,6140627950,31300,31300,31300,31300,0
|
|
20231016,173800,6140627950,31300,31300,31300,31300,0
|
|
20231016,173700,6140627950,31300,31300,31300,31300,0
|
|
20231016,173600,6140627950,31300,31300,31300,31300,0
|
|
20231016,173500,6140627950,31300,31300,31300,31300,0
|
|
20231016,173400,6140627950,31300,31300,31300,31300,0
|
|
20231016,173300,6140627950,31300,31300,31300,31300,0
|
|
20231016,173200,6140627950,31300,31300,31300,31300,0
|
|
20231016,173100,6140627950,31300,31300,31300,31300,0
|
|
20231016,173000,6140627950,31300,31300,31300,31300,0
|
|
20231016,172900,6140627950,31300,31300,31300,31300,0
|
|
20231016,172800,6140627950,31300,31300,31300,31300,0
|
|
20231016,172700,6140627950,31300,31300,31300,31300,0
|
|
20231016,172600,6140627950,31300,31300,31300,31300,0
|
|
20231016,172500,6140627950,31300,31300,31300,31300,0
|
|
20231016,172400,6140627950,31300,31300,31300,31300,0
|
|
20231016,172300,6140627950,31300,31300,31300,31300,0
|
|
20231016,172200,6140627950,31300,31300,31300,31300,0
|
|
20231016,172100,6140627950,31300,31300,31300,31300,0
|
|
20231016,172000,6140627950,31300,31300,31300,31300,13123
|
|
20231016,171900,6140627950,31300,31300,31300,31300,0
|
|
20231016,171800,6140627950,31300,31300,31300,31300,0
|
|
20231016,171700,6140627950,31300,31300,31300,31300,0
|
|
20231016,171600,6140627950,31300,31300,31300,31300,0
|
|
20231016,171500,6140627950,31300,31300,31300,31300,0
|
|
20231016,171400,6140627950,31300,31300,31300,31300,0
|
|
20231016,171300,6140627950,31300,31300,31300,31300,0
|
|
20231016,171200,6140627950,31300,31300,31300,31300,0
|
|
20231016,171100,6140627950,31300,31300,31300,31300,0
|
|
20231016,171000,6140627950,31300,31300,31300,31300,0
|
|
20231016,170900,6140627950,31300,31300,31300,31300,0
|
|
20231016,170800,6140627950,31300,31300,31300,31300,0
|
|
20231016,170700,6140627950,31300,31300,31300,31300,0
|
|
20231016,170600,6140627950,31300,31300,31300,31300,0
|
|
20231016,170500,6140627950,31300,31300,31300,31300,0
|
|
20231016,170400,6140627950,31300,31300,31300,31300,0
|
|
20231016,170300,6140627950,31300,31300,31300,31300,0
|
|
20231016,170200,6140627950,31300,31300,31300,31300,0
|
|
20231016,170100,6140627950,31300,31300,31300,31300,0
|
|
20231016,170000,6140627950,31300,31300,31300,31300,0
|
|
20231016,165900,6140627950,31300,31300,31300,31300,0
|
|
20231016,165800,6140627950,31300,31300,31300,31300,0
|
|
20231016,165700,6140627950,31300,31300,31300,31300,0
|
|
20231016,165600,6140627950,31300,31300,31300,31300,0
|
|
20231016,165500,6140627950,31300,31300,31300,31300,0
|
|
20231016,165400,6140627950,31300,31300,31300,31300,0
|
|
20231016,165300,6140627950,31300,31300,31300,31300,0
|
|
20231016,165200,6140627950,31300,31300,31300,31300,0
|
|
20231016,165100,6140627950,31300,31300,31300,31300,0
|
|
20231016,165000,6140627950,31300,31300,31300,31300,13123
|
|
20231016,164900,6140627950,31300,31300,31300,31300,0
|
|
20231016,164800,6140627950,31300,31300,31300,31300,0
|
|
20231016,164700,6140627950,31300,31300,31300,31300,0
|
|
20231016,164600,6140627950,31300,31300,31300,31300,0
|
|
20231016,164500,6140627950,31300,31300,31300,31300,0
|
|
20231016,164400,6140627950,31300,31300,31300,31300,0
|
|
20231016,164300,6140627950,31300,31300,31300,31300,0
|
|
20231016,164200,6140627950,31300,31300,31300,31300,0
|
|
20231016,164100,6140627950,31300,31300,31300,31300,0
|
|
20231016,164000,6140627950,31300,31300,31300,31300,0
|
|
20231016,163900,6140627950,31300,31300,31300,31300,0
|
|
20231016,163800,6140627950,31300,31300,31300,31300,0
|
|
20231016,163700,6140627950,31300,31300,31300,31300,0
|
|
20231016,163600,6140627950,31300,31300,31300,31300,0
|
|
20231016,163500,6140627950,31300,31300,31300,31300,0
|
|
20231016,163400,6140627950,31300,31300,31300,31300,0
|
|
20231016,163300,6140627950,31300,31300,31300,31300,0
|
|
20231016,163200,6140627950,31300,31300,31300,31300,0
|
|
20231016,163100,6140627950,31300,31300,31300,31300,0
|
|
20231016,163000,6140627950,31300,31300,31300,31300,0
|
|
20231016,162900,6140627950,31300,31300,31300,31300,0
|
|
20231016,162800,6140627950,31300,31300,31300,31300,0
|
|
20231016,162700,6140627950,31300,31300,31300,31300,0
|
|
20231016,162600,6140627950,31300,31300,31300,31300,0
|
|
20231016,162500,6140627950,31300,31300,31300,31300,0
|
|
20231016,162400,6140627950,31300,31300,31300,31300,0
|
|
20231016,162300,6140627950,31300,31300,31300,31300,0
|
|
20231016,162200,6140627950,31300,31300,31300,31300,0
|
|
20231016,162100,6140627950,31300,31300,31300,31300,0
|
|
20231016,162000,6140627950,31300,31300,31300,31300,13123
|
|
20231016,161900,6140627950,31300,31300,31300,31300,0
|
|
20231016,161800,6140627950,31300,31300,31300,31300,0
|
|
20231016,161700,6140627950,31300,31300,31300,31300,0
|
|
20231016,161600,6140627950,31300,31300,31300,31300,0
|
|
20231016,161500,6140627950,31300,31300,31300,31300,0
|
|
20231016,161400,6140627950,31300,31300,31300,31300,0
|
|
20231016,161300,6140627950,31300,31300,31300,31300,0
|
|
20231016,161200,6140627950,31300,31300,31300,31300,0
|
|
20231016,161100,6140627950,31300,31300,31300,31300,0
|
|
20231016,161000,6140627950,31300,31300,31300,31300,0
|
|
20231016,160900,6140627950,31300,31300,31300,31300,0
|
|
20231016,160800,6140627950,31300,31300,31300,31300,0
|
|
20231016,160700,6140627950,31300,31300,31300,31300,0
|
|
20231016,160600,6140627950,31300,31300,31300,31300,0
|
|
20231016,160500,6140627950,31300,31300,31300,31300,0
|
|
20231016,160400,6140627950,31300,31300,31300,31300,0
|
|
20231016,160300,6140627950,31300,31300,31300,31300,0
|
|
20231016,160200,6140627950,31300,31300,31300,31300,0
|
|
20231016,160100,6140627950,31300,31300,31300,31300,0
|
|
20231016,160000,6140627950,31300,31300,31300,31300,0
|
|
20231016,155900,6140627950,31300,31300,31300,31300,0
|
|
20231016,155800,6140627950,31300,31300,31300,31300,0
|
|
20231016,155700,6140627950,31300,31300,31300,31300,0
|
|
20231016,155600,6140627950,31300,31300,31300,31300,0
|
|
20231016,155500,6140627950,31300,31300,31300,31300,0
|
|
20231016,155400,6140627950,31300,31300,31300,31300,0
|
|
20231016,155300,6140627950,31300,31300,31300,31300,0
|
|
20231016,155200,6140627950,31300,31300,31300,31300,0
|
|
20231016,155100,6140627950,31300,31300,31300,31300,0
|
|
20231016,155000,6140627950,31300,31300,31300,31300,13123
|
|
20231016,154900,6140627950,31300,31300,31300,31300,0
|
|
20231016,154800,6140627950,31300,31300,31300,31300,0
|
|
20231016,154700,6140627950,31300,31300,31300,31300,0
|
|
20231016,154600,6140627950,31300,31300,31300,31300,0
|
|
20231016,154500,6140627950,31300,31300,31300,31300,0
|
|
20231016,154400,6140627950,31300,31300,31300,31300,0
|
|
20231016,154300,6140627950,31300,31300,31300,31300,0
|
|
20231016,154200,6140627950,31300,31300,31300,31300,0
|
|
20231016,154100,6140627950,31300,31300,31300,31300,0
|
|
20231016,154000,6140627950,31300,31300,31300,31300,0
|
|
20231016,153900,6140627950,31300,31300,31300,31300,0
|
|
20231016,153800,6140627950,31300,31300,31300,31300,0
|
|
20231016,153700,6140627950,31300,31300,31300,31300,0
|
|
20231016,153600,6140627950,31300,31300,31300,31300,0
|
|
20231016,153500,6140627950,31300,31300,31300,31300,0
|
|
20231016,153400,6140627950,31300,31300,31300,31300,0
|
|
20231016,153300,6140627950,31300,31300,31300,31300,0
|
|
20231016,153200,6140627950,31300,31300,31300,31300,0
|
|
20231016,153100,6140627950,31300,31300,31300,31300,0
|
|
20231016,153000,6140627950,31300,31300,31300,31300,13123
|
|
20231016,152900,5729878050,31300,31300,31300,31300,0
|
|
20231016,152800,5729878050,31300,31300,31300,31300,0
|
|
20231016,152700,5729878050,31300,31300,31300,31300,0
|
|
20231016,152600,5729878050,31300,31300,31300,31300,0
|
|
20231016,152500,5729878050,31300,31300,31300,31300,0
|
|
20231016,152400,5729878050,31300,31300,31300,31300,0
|
|
20231016,152300,5729878050,31300,31300,31300,31300,0
|
|
20231016,152200,5729878050,31300,31300,31300,31300,0
|
|
20231016,152100,5729878050,31300,31300,31300,31300,0
|
|
20231016,152000,5729878050,31300,31300,31300,31300,0
|
|
20231016,151900,5729878050,31300,31250,31300,31250,474
|
|
20231016,151800,5715053200,31250,31150,31250,31150,1306
|
|
20231016,151700,5674305000,31150,31150,31200,31150,165
|
|
20231016,151600,5669162750,31150,31200,31200,31150,359
|
|
20231016,151500,5657978350,31150,31150,31200,31150,330
|
|
20231016,151400,5647682500,31200,31200,31200,31150,230
|
|
20231016,151300,5640506550,31150,31150,31200,31150,225
|
|
20231016,151200,5633488950,31150,31200,31200,31150,65
|
|
20231016,151100,5631461500,31200,31150,31200,31150,58
|
|
20231016,151000,5629653200,31200,31200,31200,31200,97
|
|
20231016,150900,5626626800,31150,31150,31200,31150,932
|
|
20231016,150800,5597594950,31150,31150,31150,31150,35
|
|
20231016,150700,5596504700,31100,31100,31100,31100,278
|
|
20231016,150600,5587858900,31100,31100,31100,31100,11
|
|
20231016,150500,5587516800,31100,31250,31250,31100,2560
|
|
20231016,150400,5507676950,31200,31250,31250,31200,154
|
|
20231016,150300,5502867950,31250,31250,31250,31200,540
|
|
20231016,150200,5485993000,31200,31250,31250,31200,1004
|
|
20231016,150100,5454668150,31200,31250,31250,31200,74
|
|
20231016,150000,5452357450,31250,31050,31350,31050,3428
|
|
20231016,145900,5345368300,31050,31100,31100,31050,5
|
|
20231016,145800,5345212950,31050,31050,31100,31050,57
|
|
20231016,145700,5343441100,31050,31050,31050,31050,762
|
|
20231016,145600,5319781000,31050,31100,31100,31050,390
|
|
20231016,145500,5307652800,31150,31150,31150,31150,2
|
|
20231016,145400,5307590500,31100,31100,31100,31100,34
|
|
20231016,145300,5306533100,31100,31000,31100,31000,3377
|
|
20231016,145200,5201546000,31000,31050,31050,31000,376
|
|
20231016,145100,5189871300,31050,31000,31050,31000,199
|
|
20231016,145000,5183693050,31000,31000,31000,30950,175
|
|
20231016,144900,5178268100,31000,31100,31100,31000,1365
|
|
20231016,144800,5135847050,31100,30950,31100,30950,1083
|
|
20231016,144700,5102271950,30950,30900,31000,30900,1689
|
|
20231016,144600,5050039950,30900,31000,31000,30900,2226
|
|
20231016,144500,4981218900,30950,30950,31100,30900,1557
|
|
20231016,144400,4933011750,31000,31100,31100,30900,2030
|
|
20231016,144300,4870068450,31100,31100,31100,31100,10
|
|
20231016,144200,4869757450,31100,31100,31150,31100,31
|
|
20231016,144100,4868793300,31150,31100,31150,31050,3044
|
|
20231016,144000,4774258900,31100,31150,31200,31100,510
|
|
20231016,143900,4758384850,31150,31200,31200,31150,243
|
|
20231016,143800,4750803300,31250,31250,31250,31200,179
|
|
20231016,143700,4745213450,31250,31250,31300,31250,113
|
|
20231016,143600,4741682050,31250,31250,31250,31250,51
|
|
20231016,143500,4740088300,31300,31200,31350,31150,4246
|
|
20231016,143400,4607542950,31200,31200,31200,31150,824
|
|
20231016,143300,4581834950,31250,31250,31250,31250,167
|
|
20231016,143200,4576616200,31250,31300,31300,31250,29
|
|
20231016,143100,4575709850,31300,31200,31300,31200,3023
|
|
20231016,143000,4481385050,31250,31300,31300,31200,3492
|
|
20231016,142900,4372366000,31300,31300,31350,31300,814
|
|
20231016,142800,4346867400,31300,31250,31300,31250,448
|
|
20231016,142700,4332846000,31250,31250,31250,31200,3070
|
|
20231016,142600,4237047600,31200,31200,31200,31200,6
|
|
20231016,142500,4236860400,31300,31250,31300,31200,76
|
|
20231016,142400,4234483650,31250,31200,31300,31200,134
|
|
20231016,142300,4230293350,31300,31250,31300,31250,2262
|
|
20231016,142200,4159604350,31200,31200,31200,31200,1
|
|
20231016,142100,4159573150,31250,31250,31250,31250,6
|
|
20231016,142000,4159385650,31250,31200,31250,31200,101
|
|
20231016,141900,4156229700,31200,31350,31350,31200,1781
|
|
20231016,141800,4100533900,31350,31300,31350,31300,49
|
|
20231016,141700,4098999900,31350,31300,31350,31300,794
|
|
20231016,141600,4074147650,31250,31300,31300,31250,360
|
|
20231016,141500,4062880550,31300,31300,31300,31250,12
|
|
20231016,141400,4062505250,31300,31300,31300,31300,379
|
|
20231016,141300,4050642550,31300,31300,31350,31300,36
|
|
20231016,141200,4049514250,31300,31300,31350,31300,197
|
|
20231016,141100,4043346600,31350,31300,31350,31300,1213
|
|
20231016,141000,4005378150,31300,31200,31300,31200,3117
|
|
20231016,140900,3907889450,31250,31200,31250,31200,50
|
|
20231016,140800,3906327800,31200,31250,31250,31200,57
|
|
20231016,140700,3904547250,31250,31200,31250,31200,17
|
|
20231016,140600,3904016300,31200,31200,31200,31200,108
|
|
20231016,140500,3900646700,31250,31200,31250,31200,1883
|
|
20231016,140400,3841894950,31200,31150,31200,31150,1472
|
|
20231016,140300,3796042100,31150,31150,31150,31100,109
|
|
20231016,140200,3792646800,31100,31100,31100,31100,1294
|
|
20231016,140100,3752403400,31050,31100,31100,31050,972
|
|
20231016,140000,3722174250,31050,31000,31050,31000,1550
|
|
20231016,135900,3674046800,31000,31000,31000,31000,11
|
|
20231016,135800,3673705800,31050,31050,31050,31050,2
|
|
20231016,135700,3673643700,31050,31000,31050,31000,1239
|
|
20231016,135600,3635233000,30950,30950,30950,30950,1
|
|
20231016,135500,3635202050,30950,31000,31000,30950,161
|
|
20231016,135400,3630211100,31050,31050,31050,31050,1
|
|
20231016,135300,3630180050,31000,31000,31050,31000,1859
|
|
20231016,135200,3572550800,31000,31000,31000,30950,99
|
|
20231016,135100,3569481850,31000,31000,31000,31000,2
|
|
20231016,135000,3569419850,31000,31000,31000,31000,1168
|
|
20231016,134900,3533211850,31000,30950,31000,30950,2908
|
|
20231016,134800,3443063900,31000,30950,31000,30950,3
|
|
20231016,134700,3442971000,31000,31000,31000,31000,6
|
|
20231016,134600,3442785000,30950,30950,31000,30950,71
|
|
20231016,134500,3440585600,31000,31000,31000,31000,2
|
|
20231016,134400,3440523600,30950,31000,31000,30950,37
|
|
20231016,134300,3439376650,31000,30950,31000,30950,22
|
|
20231016,134200,3438695450,30950,31000,31000,30950,4
|
|
20231016,134100,3438571600,30950,31000,31000,30950,34
|
|
20231016,134000,3437517650,30950,30950,30950,30950,13
|
|
20231016,133900,3437115300,31000,31000,31000,31000,28
|
|
20231016,133800,3436247300,31000,31000,31000,31000,1
|
|
20231016,133700,3436216300,30950,30950,31000,30950,31
|
|
20231016,133600,3435256800,30950,30950,30950,30950,909
|
|
20231016,133500,3407123250,31000,30950,31000,30950,7
|
|
20231016,133400,3406906300,31000,31000,31000,31000,32
|
|
20231016,133300,3405914300,31000,31000,31000,31000,0
|
|
20231016,133200,3405914300,31000,31000,31050,31000,2674
|
|
20231016,133100,3323020200,31000,31000,31000,31000,50
|
|
20231016,133000,3321470200,31000,30950,31000,30950,59
|
|
20231016,132900,3319643050,31000,31000,31000,31000,5
|
|
20231016,132800,3319488050,31000,30950,31000,30950,1163
|
|
20231016,132700,3283493150,31000,30950,31000,30950,14
|
|
20231016,132600,3283059650,30950,30950,30950,30950,106
|
|
20231016,132500,3279778950,31000,31000,31000,31000,36
|
|
20231016,132400,3278662950,30950,30950,31000,30950,232
|
|
20231016,132300,3271482300,31000,30900,31000,30900,3660
|
|
20231016,132200,3158371200,30900,30800,30900,30800,2118
|
|
20231016,132100,3093041600,30800,30800,30800,30800,76
|
|
20231016,132000,3090700800,30850,30800,30850,30800,31
|
|
20231016,131900,3089744500,30850,30850,30850,30850,0
|
|
20231016,131800,3089744500,30850,30850,30850,30850,1
|
|
20231016,131700,3089713650,30850,30800,30850,30800,19
|
|
20231016,131600,3089128400,30800,30850,30850,30800,27
|
|
20231016,131500,3088296750,30850,30850,30850,30800,85
|
|
20231016,131400,3085678550,30800,30850,30850,30800,32
|
|
20231016,131300,3084692900,30800,30800,30800,30800,16
|
|
20231016,131200,3084200100,30850,30800,30850,30800,1254
|
|
20231016,131100,3045576850,30850,30800,30850,30800,905
|
|
20231016,131000,3017702600,30800,30800,30850,30800,36
|
|
20231016,130900,3016593750,30850,30850,30850,30850,0
|
|
20231016,130800,3016593750,30850,30850,30850,30850,4
|
|
20231016,130700,3016470350,30850,30800,30850,30800,4
|
|
20231016,130600,3016347100,30800,30800,30800,30800,100
|
|
20231016,130500,3013267100,30850,30850,30850,30850,10
|
|
20231016,130400,3012958600,30850,30850,30850,30850,1
|
|
20231016,130300,3012927750,30850,30900,30900,30850,217
|
|
20231016,130200,3006231500,30850,30900,30900,30850,36
|
|
20231016,130100,3005120700,30850,30900,30900,30850,981
|
|
20231016,130000,2974856800,30900,30850,30900,30850,3
|
|
20231016,125900,2974764200,30850,30900,30900,30850,148
|
|
20231016,125800,2970191050,30900,30900,30900,30900,51
|
|
20231016,125700,2968615150,30900,30900,30900,30900,1
|
|
20231016,125600,2968584250,30900,30900,30900,30900,167
|
|
20231016,125500,2963423950,30900,30850,30900,30850,9
|
|
20231016,125400,2963146250,30900,30900,30900,30900,1
|
|
20231016,125300,2963115350,30900,30850,30900,30850,7
|
|
20231016,125200,2962899350,30850,30850,30900,30850,1622
|
|
20231016,125100,2912857300,30850,30850,30850,30850,0
|
|
20231016,125000,2912857300,30850,30850,30850,30850,1
|
|
20231016,124900,2912826450,30850,30850,30850,30850,4
|
|
20231016,124800,2912703050,30850,30850,30850,30850,39
|
|
20231016,124700,2911499900,30800,30800,30800,30800,715
|
|
20231016,124600,2889477900,30850,30850,30850,30850,107
|
|
20231016,124500,2886176950,30800,30850,30850,30800,34
|
|
20231016,124400,2885128100,30850,30850,30850,30850,0
|
|
20231016,124300,2885128100,30850,30850,30850,30850,4
|
|
20231016,124200,2885004700,30800,30850,30850,30800,146
|
|
20231016,124100,2880506300,30800,30850,30850,30800,5
|
|
20231016,124000,2880352250,30850,30850,30850,30800,7
|
|
20231016,123900,2880136400,30850,30850,30850,30850,212
|
|
20231016,123800,2873596200,30800,30800,30800,30800,1
|
|
20231016,123700,2873565400,30850,30800,30850,30800,2539
|
|
20231016,123600,2795239050,30850,30800,30850,30800,112
|
|
20231016,123500,2791784400,30850,30850,30850,30850,1
|
|
20231016,123400,2791753550,30850,30850,30850,30850,13
|
|
20231016,123300,2791352500,30850,30850,30850,30850,2
|
|
20231016,123200,2791290800,30850,30750,30850,30750,1895
|
|
20231016,123100,2732939550,30750,30800,30800,30750,916
|
|
20231016,123000,2704726800,30850,30850,30850,30850,0
|
|
20231016,122900,2704726800,30850,30800,30850,30800,167
|
|
20231016,122800,2699582850,30800,30800,30800,30800,53
|
|
20231016,122700,2697950450,30800,30800,30800,30800,0
|
|
20231016,122600,2697950450,30800,30800,30850,30800,18
|
|
20231016,122500,2697395850,30850,30850,30850,30850,1
|
|
20231016,122400,2697365000,30800,30800,30800,30800,11
|
|
20231016,122300,2697026200,30850,30800,30850,30800,32
|
|
20231016,122200,2696039050,30800,30800,30850,30800,1432
|
|
20231016,122100,2651933400,30800,30800,30800,30800,14
|
|
20231016,122000,2651502200,30850,30800,30850,30800,5
|
|
20231016,121900,2651348000,30850,30850,30850,30850,12
|
|
20231016,121800,2650977800,30850,30850,30850,30850,1
|
|
20231016,121700,2650946950,30800,30900,30900,30800,2190
|
|
20231016,121600,2583386200,30900,30950,30950,30900,1724
|
|
20231016,121500,2530110700,30950,30950,30950,30950,1637
|
|
20231016,121400,2479445550,31000,31000,31000,31000,0
|
|
20231016,121300,2479445550,31000,30850,31000,30850,1410
|
|
20231016,121200,2435824100,30900,30900,30900,30850,621
|
|
20231016,121100,2416638000,30950,30900,30950,30900,5
|
|
20231016,121000,2416483350,30950,30900,30950,30900,23
|
|
20231016,120900,2415772500,30950,30900,30950,30900,43
|
|
20231016,120800,2414441950,30900,30900,30950,30900,54
|
|
20231016,120700,2412771450,30900,30900,30950,30900,92
|
|
20231016,120600,2409928500,30950,30900,30950,30900,21
|
|
20231016,120500,2409279550,30950,30900,30950,30900,6
|
|
20231016,120400,2409094100,30900,30900,30950,30900,23
|
|
20231016,120300,2408383100,30900,30950,31000,30900,154
|
|
20231016,120200,2403619250,31000,31000,31000,30950,112
|
|
20231016,120100,2400152700,30950,30950,31000,30950,42
|
|
20231016,120000,2398851200,30950,30950,30950,30950,118
|
|
20231016,115900,2395199100,30950,31000,31000,30950,64
|
|
20231016,115800,2393216250,30950,30950,31000,30950,24
|
|
20231016,115700,2392473200,31000,31000,31000,31000,0
|
|
20231016,115600,2392473200,31000,30950,31000,30950,116
|
|
20231016,115500,2388882700,31000,30950,31000,30950,340
|
|
20231016,115400,2378357750,31000,31000,31000,31000,0
|
|
20231016,115300,2378357750,31000,31050,31050,31000,706
|
|
20231016,115200,2356469450,31050,31050,31050,31050,66
|
|
20231016,115100,2354420150,31050,31050,31050,31050,70
|
|
20231016,115000,2352246650,31050,31050,31050,31050,0
|
|
20231016,114900,2352246650,31050,31050,31050,31000,7
|
|
20231016,114800,2352029350,31050,30950,31050,30950,2175
|
|
20231016,114700,2284604350,31000,30950,31000,30900,3236
|
|
20231016,114600,2184448800,30950,30950,30950,30900,73
|
|
20231016,114500,2182189950,30950,30950,30950,30900,55
|
|
20231016,114400,2180489300,30950,30900,30950,30900,49
|
|
20231016,114300,2178973550,30950,30950,30950,30950,0
|
|
20231016,114200,2178973550,30950,30900,30950,30900,18
|
|
20231016,114100,2178417000,30900,30900,30900,30900,432
|
|
20231016,114000,2165068200,30950,30900,30950,30900,79
|
|
20231016,113900,2162623200,30900,30950,30950,30900,59
|
|
20231016,113800,2160798000,30950,30950,30950,30950,47
|
|
20231016,113700,2159343350,30900,30900,30900,30900,59
|
|
20231016,113600,2157520250,30900,30950,30950,30900,160
|
|
20231016,113500,2152575750,30950,30900,30950,30900,6
|
|
20231016,113400,2152390200,30900,30900,30900,30900,6
|
|
20231016,113300,2152204800,30900,30900,30900,30900,70
|
|
20231016,113200,2150041800,30900,30900,30900,30900,178
|
|
20231016,113100,2144541600,30900,30900,30900,30900,468
|
|
20231016,113000,2130080400,30900,30900,30900,30900,238
|
|
20231016,112900,2122726200,30900,30900,30900,30900,88
|
|
20231016,112800,2120007000,30900,30850,30900,30850,2
|
|
20231016,112700,2119945250,30900,30900,30900,30900,485
|
|
20231016,112600,2104958750,30950,30950,30950,30950,5
|
|
20231016,112500,2104804000,30950,30900,30950,30900,24
|
|
20231016,112400,2104061400,30900,30850,30900,30850,92
|
|
20231016,112300,2101218650,30900,30950,30950,30850,426
|
|
20231016,112200,2088056150,30950,30950,30950,30900,1599
|
|
20231016,112100,2038642450,30900,30900,30900,30900,121
|
|
20231016,112000,2034903550,30900,30900,30900,30900,41
|
|
20231016,111900,2033636650,30950,30950,30950,30950,2
|
|
20231016,111800,2033574750,30950,30950,30950,30900,108
|
|
20231016,111700,2030237450,30950,30900,30950,30900,48
|
|
20231016,111600,2028751900,30900,30950,30950,30900,4
|
|
20231016,111500,2028628250,30900,30900,30950,30900,14
|
|
20231016,111400,2028195600,30900,30900,30950,30900,117
|
|
20231016,111300,2024580100,30950,30950,30950,30950,1
|
|
20231016,111200,2024549150,30950,30950,30950,30950,1
|
|
20231016,111100,2024518200,30900,30950,30950,30900,154
|
|
20231016,111000,2019759400,30950,30900,30950,30900,455
|
|
20231016,110900,2005699800,30900,30900,30900,30900,1
|
|
20231016,110800,2005668900,30850,30900,30900,30850,64
|
|
20231016,110700,2003691800,30900,30900,30900,30900,97
|
|
20231016,110600,2000694500,30900,30900,30900,30900,91
|
|
20231016,110500,1997882600,30900,30900,30900,30850,533
|
|
20231016,110400,1981413050,30900,30850,30900,30850,7
|
|
20231016,110300,1981196900,30900,30900,30900,30900,50
|
|
20231016,110200,1979651900,30950,30900,30950,30900,697
|
|
20231016,110100,1958114550,30900,30900,30900,30850,52
|
|
20231016,110000,1956508150,30900,30850,30900,30850,39
|
|
20231016,105900,1955303250,30900,30900,30900,30850,43
|
|
20231016,105800,1953974900,30850,30900,30900,30850,38
|
|
20231016,105700,1952800800,30850,30850,30900,30850,8
|
|
20231016,105600,1952553750,30850,30850,30900,30850,30
|
|
20231016,105500,1951628200,30850,30850,30900,30850,35
|
|
20231016,105400,1950548400,30900,30900,30900,30900,409
|
|
20231016,105300,1937910300,30900,31000,31000,30900,375
|
|
20231016,105200,1926301100,30950,30950,31000,30950,165
|
|
20231016,105100,1921191550,31000,30950,31000,30950,182
|
|
20231016,105000,1915549700,30950,30950,31000,30950,19
|
|
20231016,104900,1914961600,30950,30950,31000,30950,42
|
|
20231016,104800,1913661500,30950,31100,31100,30950,2305
|
|
20231016,104700,1842247650,31050,31050,31100,31050,91
|
|
20231016,104600,1839420250,31100,31050,31100,31050,59
|
|
20231016,104500,1837588000,31050,31050,31050,31050,207
|
|
20231016,104400,1831160650,31100,31050,31100,31050,656
|
|
20231016,104300,1810791800,31050,31100,31100,31050,59
|
|
20231016,104200,1808957400,31100,31100,31100,31100,101
|
|
20231016,104100,1805816300,31100,31100,31100,31050,79
|
|
20231016,104000,1803359900,31100,31050,31100,31050,2
|
|
20231016,103900,1803297750,31100,31100,31100,31100,555
|
|
20231016,103800,1786037250,31100,31100,31100,31100,2
|
|
20231016,103700,1785975050,31050,31050,31050,31050,21
|
|
20231016,103600,1785323000,31150,31100,31150,31100,219
|
|
20231016,103500,1778512050,31150,31200,31200,31150,337
|
|
20231016,103400,1768014350,31150,31150,31200,31150,143
|
|
20231016,103300,1763559750,31200,31150,31200,31150,91
|
|
20231016,103200,1760725050,31150,31200,31200,31150,209
|
|
20231016,103100,1754204500,31250,31200,31250,31200,519
|
|
20231016,103000,1738001950,31200,31250,31250,31200,377
|
|
20231016,102900,1726237250,31200,31200,31200,31200,35
|
|
20231016,102800,1725145250,31200,31200,31200,31200,136
|
|
20231016,102700,1720902050,31200,31200,31250,31200,120
|
|
20231016,102600,1717156500,31200,31250,31250,31200,448
|
|
20231016,102500,1703176350,31200,31200,31250,31200,447
|
|
20231016,102400,1689229900,31200,31200,31200,31150,164
|
|
20231016,102300,1684113200,31200,31150,31200,31150,101
|
|
20231016,102200,1680962050,31150,31200,31200,31150,171
|
|
20231016,102100,1675627300,31200,31150,31250,31150,1684
|
|
20231016,102000,1623062350,31150,31150,31150,31150,515
|
|
20231016,101900,1607020100,31200,31050,31200,31050,1291
|
|
20231016,101800,1566897350,31050,31050,31050,31050,134
|
|
20231016,101700,1562736650,31050,31050,31050,31050,458
|
|
20231016,101600,1548515750,31000,31000,31000,31000,1
|
|
20231016,101500,1548484750,31050,31050,31050,31050,404
|
|
20231016,101400,1535940550,31000,31000,31050,31000,44
|
|
20231016,101300,1534576350,31000,31000,31000,31000,235
|
|
20231016,101200,1527291350,31000,31050,31050,31000,5
|
|
20231016,101100,1527136300,31000,31000,31000,31000,37
|
|
20231016,101000,1525989300,31050,31000,31050,31000,84
|
|
20231016,100900,1523385050,30950,30950,31000,30950,408
|
|
20231016,100800,1510738800,30950,31000,31000,30950,361
|
|
20231016,100700,1499547850,31050,31000,31050,31000,60
|
|
20231016,100600,1497687500,31000,31050,31050,31000,132
|
|
20231016,100500,1493593900,31000,31050,31050,31000,55
|
|
20231016,100400,1491888650,31050,31000,31050,31000,54
|
|
20231016,100300,1490212950,31000,31000,31000,31000,48
|
|
20231016,100200,1488724950,31000,31000,31000,31000,265
|
|
20231016,100100,1480509950,31050,31050,31050,31050,5
|
|
20231016,100000,1480354700,31000,31000,31000,31000,70
|
|
20231016,095900,1478184700,31000,31050,31050,31000,328
|
|
20231016,095800,1468011450,31000,31050,31050,31000,530
|
|
20231016,095700,1451581200,31000,30900,31000,30900,1434
|
|
20231016,095600,1407198400,30950,31050,31050,30950,329
|
|
20231016,095500,1396999350,31000,31050,31050,31000,66
|
|
20231016,095400,1394953250,31150,31000,31150,31000,529
|
|
20231016,095300,1378547000,30850,30850,30850,30850,0
|
|
20231016,095200,1378547000,30850,30850,30850,30850,60
|
|
20231016,095100,1376696000,31000,30900,31000,30900,521
|
|
20231016,095000,1360596500,30900,30900,30900,30900,0
|
|
20231016,094900,1360596500,30900,30850,30900,30850,1149
|
|
20231016,094800,1325148600,30800,30800,30800,30800,813
|
|
20231016,094700,1300108200,30850,30800,30850,30800,73
|
|
20231016,094600,1297856350,30800,30800,30850,30800,44
|
|
20231016,094500,1296500950,30850,30850,30850,30850,1186
|
|
20231016,094400,1259912850,30850,30950,30950,30850,272
|
|
20231016,094300,1251508450,30950,30950,30950,30950,0
|
|
20231016,094200,1251508450,30950,30900,30950,30850,519
|
|
20231016,094100,1235472450,30900,30950,31000,30900,232
|
|
20231016,094000,1228283900,30900,30950,30950,30900,9
|
|
20231016,093900,1228005750,31000,30950,31000,30900,368
|
|
20231016,093800,1216617550,30950,31050,31050,30900,2221
|
|
20231016,093700,1147899450,31050,31000,31050,31000,3
|
|
20231016,093600,1147806400,31050,31000,31050,31000,118
|
|
20231016,093500,1144143250,31050,31150,31150,31000,404
|
|
20231016,093400,1131593300,31200,31150,31200,31150,53
|
|
20231016,093300,1129940750,31100,31100,31200,31100,1494
|
|
20231016,093200,1083402900,31150,30950,31150,30950,3186
|
|
20231016,093100,984435650,31000,31000,31000,31000,1
|
|
20231016,093000,984404650,31000,30900,31000,30900,2516
|
|
20231016,092900,906548550,30900,30900,30900,30900,6
|
|
20231016,092800,906363150,30850,30750,30850,30750,2831
|
|
20231016,092700,819101150,30700,30750,30750,30700,127
|
|
20231016,092600,815197750,30700,30700,30700,30700,146
|
|
20231016,092500,810715550,30700,30700,30700,30700,8
|
|
20231016,092400,810469950,30700,30700,30700,30700,343
|
|
20231016,092300,799939850,30750,30750,30750,30750,106
|
|
20231016,092200,796680350,30750,30700,30800,30650,1614
|
|
20231016,092100,746998850,30700,30700,30700,30650,620
|
|
20231016,092000,727965800,30700,30700,30700,30650,158
|
|
20231016,091900,723115500,30650,30700,30700,30650,1292
|
|
20231016,091800,683455150,30700,30750,30750,30700,312
|
|
20231016,091700,673861850,30800,30850,30850,30750,1133
|
|
20231016,091600,638923300,30850,30850,30900,30850,1219
|
|
20231016,091500,601317100,30800,30900,30900,30800,1937
|
|
20231016,091400,541548400,30900,31000,31000,30900,268
|
|
20231016,091300,533260150,31000,31150,31150,30900,1135
|
|
20231016,091200,498022500,31300,31000,31350,31000,2053
|
|
20231016,091100,434081000,30950,30800,31000,30800,1765
|
|
20231016,091000,379493200,30800,30800,31000,30750,2732
|
|
20231016,090900,295235950,30800,30500,30850,30500,4460
|
|
20231016,090800,158392300,30450,30500,30500,30450,289
|
|
20231016,090700,149579250,30500,30550,30550,30500,110
|
|
20231016,090600,146219250,30550,30400,30550,30400,639
|
|
20231016,090500,126755150,30350,30400,30400,30350,730
|
|
20231016,090400,104571500,30450,30450,30450,30400,153
|
|
20231016,090300,99917650,30450,30500,30500,30450,985
|
|
20231016,090200,69896450,30500,30350,30500,30350,960
|
|
20231016,090100,40684100,30350,30250,30350,30250,270
|
|
20231016,090000,32504150,30250,30200,30250,30200,941
|