708 lines
37 KiB
CSV
708 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,204500,7077364550,31700,31700,31700,31700,3316
|
|
20231017,204400,7077364550,31700,31700,31700,31700,0
|
|
20231017,204300,7077364550,31700,31700,31700,31700,0
|
|
20231017,204200,7077364550,31700,31700,31700,31700,0
|
|
20231017,204100,7077364550,31700,31700,31700,31700,0
|
|
20231017,204000,7077364550,31700,31700,31700,31700,0
|
|
20231017,203900,7077364550,31700,31700,31700,31700,0
|
|
20231017,203800,7077364550,31700,31700,31700,31700,0
|
|
20231017,203700,7077364550,31700,31700,31700,31700,0
|
|
20231017,203600,7077364550,31700,31700,31700,31700,0
|
|
20231017,203500,7077364550,31700,31700,31700,31700,0
|
|
20231017,203400,7077364550,31700,31700,31700,31700,0
|
|
20231017,203300,7077364550,31700,31700,31700,31700,0
|
|
20231017,203200,7077364550,31700,31700,31700,31700,0
|
|
20231017,203100,7077364550,31700,31700,31700,31700,0
|
|
20231017,203000,7077364550,31700,31700,31700,31700,0
|
|
20231017,202900,7077364550,31700,31700,31700,31700,0
|
|
20231017,202800,7077364550,31700,31700,31700,31700,0
|
|
20231017,202700,7077364550,31700,31700,31700,31700,0
|
|
20231017,202600,7077364550,31700,31700,31700,31700,0
|
|
20231017,202500,7077364550,31700,31700,31700,31700,0
|
|
20231017,202400,7077364550,31700,31700,31700,31700,0
|
|
20231017,202300,7077364550,31700,31700,31700,31700,0
|
|
20231017,202200,7077364550,31700,31700,31700,31700,0
|
|
20231017,202100,7077364550,31700,31700,31700,31700,0
|
|
20231017,202000,7077364550,31700,31700,31700,31700,0
|
|
20231017,201900,7077364550,31700,31700,31700,31700,0
|
|
20231017,201800,7077364550,31700,31700,31700,31700,0
|
|
20231017,201700,7077364550,31700,31700,31700,31700,0
|
|
20231017,201600,7077364550,31700,31700,31700,31700,0
|
|
20231017,201500,7077364550,31700,31700,31700,31700,3316
|
|
20231017,201400,7077364550,31700,31700,31700,31700,0
|
|
20231017,201300,7077364550,31700,31700,31700,31700,0
|
|
20231017,201200,7077364550,31700,31700,31700,31700,0
|
|
20231017,201100,7077364550,31700,31700,31700,31700,0
|
|
20231017,201000,7077364550,31700,31700,31700,31700,0
|
|
20231017,200900,7077364550,31700,31700,31700,31700,0
|
|
20231017,200800,7077364550,31700,31700,31700,31700,0
|
|
20231017,200700,7077364550,31700,31700,31700,31700,0
|
|
20231017,200600,7077364550,31700,31700,31700,31700,0
|
|
20231017,200500,7077364550,31700,31700,31700,31700,0
|
|
20231017,200400,7077364550,31700,31700,31700,31700,0
|
|
20231017,200300,7077364550,31700,31700,31700,31700,0
|
|
20231017,200200,7077364550,31700,31700,31700,31700,0
|
|
20231017,200100,7077364550,31700,31700,31700,31700,0
|
|
20231017,200000,7077364550,31700,31700,31700,31700,0
|
|
20231017,195900,7077364550,31700,31700,31700,31700,0
|
|
20231017,195800,7077364550,31700,31700,31700,31700,0
|
|
20231017,195700,7077364550,31700,31700,31700,31700,0
|
|
20231017,195600,7077364550,31700,31700,31700,31700,0
|
|
20231017,195500,7077364550,31700,31700,31700,31700,0
|
|
20231017,195400,7077364550,31700,31700,31700,31700,0
|
|
20231017,195300,7077364550,31700,31700,31700,31700,0
|
|
20231017,195200,7077364550,31700,31700,31700,31700,0
|
|
20231017,195100,7077364550,31700,31700,31700,31700,0
|
|
20231017,195000,7077364550,31700,31700,31700,31700,0
|
|
20231017,194900,7077364550,31700,31700,31700,31700,0
|
|
20231017,194800,7077364550,31700,31700,31700,31700,0
|
|
20231017,194700,7077364550,31700,31700,31700,31700,0
|
|
20231017,194600,7077364550,31700,31700,31700,31700,0
|
|
20231017,194500,7077364550,31700,31700,31700,31700,3316
|
|
20231017,194400,7077364550,31700,31700,31700,31700,0
|
|
20231017,194300,7077364550,31700,31700,31700,31700,0
|
|
20231017,194200,7077364550,31700,31700,31700,31700,0
|
|
20231017,194100,7077364550,31700,31700,31700,31700,0
|
|
20231017,194000,7077364550,31700,31700,31700,31700,0
|
|
20231017,193900,7077364550,31700,31700,31700,31700,0
|
|
20231017,193800,7077364550,31700,31700,31700,31700,0
|
|
20231017,193700,7077364550,31700,31700,31700,31700,0
|
|
20231017,193600,7077364550,31700,31700,31700,31700,0
|
|
20231017,193500,7077364550,31700,31700,31700,31700,0
|
|
20231017,193400,7077364550,31700,31700,31700,31700,0
|
|
20231017,193300,7077364550,31700,31700,31700,31700,0
|
|
20231017,193200,7077364550,31700,31700,31700,31700,0
|
|
20231017,193100,7077364550,31700,31700,31700,31700,0
|
|
20231017,193000,7077364550,31700,31700,31700,31700,0
|
|
20231017,192900,7077364550,31700,31700,31700,31700,0
|
|
20231017,192800,7077364550,31700,31700,31700,31700,0
|
|
20231017,192700,7077364550,31700,31700,31700,31700,0
|
|
20231017,192600,7077364550,31700,31700,31700,31700,0
|
|
20231017,192500,7077364550,31700,31700,31700,31700,0
|
|
20231017,192400,7077364550,31700,31700,31700,31700,0
|
|
20231017,192300,7077364550,31700,31700,31700,31700,0
|
|
20231017,192200,7077364550,31700,31700,31700,31700,0
|
|
20231017,192100,7077364550,31700,31700,31700,31700,0
|
|
20231017,192000,7077364550,31700,31700,31700,31700,0
|
|
20231017,191900,7077364550,31700,31700,31700,31700,0
|
|
20231017,191800,7077364550,31700,31700,31700,31700,0
|
|
20231017,191700,7077364550,31700,31700,31700,31700,0
|
|
20231017,191600,7077364550,31700,31700,31700,31700,0
|
|
20231017,191500,7077364550,31700,31700,31700,31700,3316
|
|
20231017,191400,7077364550,31700,31700,31700,31700,0
|
|
20231017,191300,7077364550,31700,31700,31700,31700,0
|
|
20231017,191200,7077364550,31700,31700,31700,31700,0
|
|
20231017,191100,7077364550,31700,31700,31700,31700,0
|
|
20231017,191000,7077364550,31700,31700,31700,31700,0
|
|
20231017,190900,7077364550,31700,31700,31700,31700,0
|
|
20231017,190800,7077364550,31700,31700,31700,31700,0
|
|
20231017,190700,7077364550,31700,31700,31700,31700,0
|
|
20231017,190600,7077364550,31700,31700,31700,31700,0
|
|
20231017,190500,7077364550,31700,31700,31700,31700,0
|
|
20231017,190400,7077364550,31700,31700,31700,31700,0
|
|
20231017,190300,7077364550,31700,31700,31700,31700,0
|
|
20231017,190200,7077364550,31700,31700,31700,31700,0
|
|
20231017,190100,7077364550,31700,31700,31700,31700,0
|
|
20231017,190000,7077364550,31700,31700,31700,31700,0
|
|
20231017,185900,7077364550,31700,31700,31700,31700,0
|
|
20231017,185800,7077364550,31700,31700,31700,31700,0
|
|
20231017,185700,7077364550,31700,31700,31700,31700,0
|
|
20231017,185600,7077364550,31700,31700,31700,31700,0
|
|
20231017,185500,7077364550,31700,31700,31700,31700,0
|
|
20231017,185400,7077364550,31700,31700,31700,31700,0
|
|
20231017,185300,7077364550,31700,31700,31700,31700,0
|
|
20231017,185200,7077364550,31700,31700,31700,31700,0
|
|
20231017,185100,7077364550,31700,31700,31700,31700,0
|
|
20231017,185000,7077364550,31700,31700,31700,31700,0
|
|
20231017,184900,7077364550,31700,31700,31700,31700,0
|
|
20231017,184800,7077364550,31700,31700,31700,31700,0
|
|
20231017,184700,7077364550,31700,31700,31700,31700,0
|
|
20231017,184600,7077364550,31700,31700,31700,31700,0
|
|
20231017,184500,7077364550,31700,31700,31700,31700,3316
|
|
20231017,184400,7077364550,31700,31700,31700,31700,0
|
|
20231017,184300,7077364550,31700,31700,31700,31700,0
|
|
20231017,184200,7077364550,31700,31700,31700,31700,0
|
|
20231017,184100,7077364550,31700,31700,31700,31700,0
|
|
20231017,184000,7077364550,31700,31700,31700,31700,0
|
|
20231017,183900,7077364550,31700,31700,31700,31700,0
|
|
20231017,183800,7077364550,31700,31700,31700,31700,0
|
|
20231017,183700,7077364550,31700,31700,31700,31700,0
|
|
20231017,183600,7077364550,31700,31700,31700,31700,0
|
|
20231017,183500,7077364550,31700,31700,31700,31700,0
|
|
20231017,183400,7077364550,31700,31700,31700,31700,0
|
|
20231017,183300,7077364550,31700,31700,31700,31700,0
|
|
20231017,183200,7077364550,31700,31700,31700,31700,0
|
|
20231017,183100,7077364550,31700,31700,31700,31700,0
|
|
20231017,183000,7077364550,31700,31700,31700,31700,0
|
|
20231017,182900,7077364550,31700,31700,31700,31700,0
|
|
20231017,182800,7077364550,31700,31700,31700,31700,0
|
|
20231017,182700,7077364550,31700,31700,31700,31700,0
|
|
20231017,182600,7077364550,31700,31700,31700,31700,0
|
|
20231017,182500,7077364550,31700,31700,31700,31700,0
|
|
20231017,182400,7077364550,31700,31700,31700,31700,0
|
|
20231017,182300,7077364550,31700,31700,31700,31700,0
|
|
20231017,182200,7077364550,31700,31700,31700,31700,0
|
|
20231017,182100,7077364550,31700,31700,31700,31700,0
|
|
20231017,182000,7077364550,31700,31700,31700,31700,0
|
|
20231017,181900,7077364550,31700,31700,31700,31700,0
|
|
20231017,181800,7077364550,31700,31700,31700,31700,0
|
|
20231017,181700,7077364550,31700,31700,31700,31700,0
|
|
20231017,181600,7077364550,31700,31700,31700,31700,0
|
|
20231017,181500,7077364550,31700,31700,31700,31700,3316
|
|
20231017,181400,7077364550,31700,31700,31700,31700,0
|
|
20231017,181300,7077364550,31700,31700,31700,31700,0
|
|
20231017,181200,7077364550,31700,31700,31700,31700,0
|
|
20231017,181100,7077364550,31700,31700,31700,31700,0
|
|
20231017,181000,7077364550,31700,31700,31700,31700,0
|
|
20231017,180900,7077364550,31700,31700,31700,31700,0
|
|
20231017,180800,7077364550,31700,31700,31700,31700,0
|
|
20231017,180700,7077364550,31700,31700,31700,31700,0
|
|
20231017,180600,7077364550,31700,31700,31700,31700,0
|
|
20231017,180500,7077364550,31700,31700,31700,31700,0
|
|
20231017,180400,7077364550,31700,31700,31700,31700,0
|
|
20231017,180300,7077364550,31700,31700,31700,31700,0
|
|
20231017,180200,7077364550,31700,31700,31700,31700,0
|
|
20231017,180100,7077364550,31700,31700,31700,31700,0
|
|
20231017,180000,7077364550,31700,31700,31700,31700,0
|
|
20231017,175900,7077364550,31700,31700,31700,31700,0
|
|
20231017,175800,7077364550,31700,31700,31700,31700,0
|
|
20231017,175700,7077364550,31700,31700,31700,31700,0
|
|
20231017,175600,7077364550,31700,31700,31700,31700,0
|
|
20231017,175500,7077364550,31700,31700,31700,31700,0
|
|
20231017,175400,7077364550,31700,31700,31700,31700,0
|
|
20231017,175300,7077364550,31700,31700,31700,31700,0
|
|
20231017,175200,7077364550,31700,31700,31700,31700,0
|
|
20231017,175100,7077364550,31700,31700,31700,31700,0
|
|
20231017,175000,7077364550,31700,31700,31700,31700,0
|
|
20231017,174900,7077364550,31700,31700,31700,31700,0
|
|
20231017,174800,7077364550,31700,31700,31700,31700,0
|
|
20231017,174700,7077364550,31700,31700,31700,31700,0
|
|
20231017,174600,7077364550,31700,31700,31700,31700,0
|
|
20231017,174500,7077364550,31700,31700,31700,31700,3316
|
|
20231017,174400,7077364550,31700,31700,31700,31700,0
|
|
20231017,174300,7077364550,31700,31700,31700,31700,0
|
|
20231017,174200,7077364550,31700,31700,31700,31700,0
|
|
20231017,174100,7077364550,31700,31700,31700,31700,0
|
|
20231017,174000,7077364550,31700,31700,31700,31700,0
|
|
20231017,173900,7077364550,31700,31700,31700,31700,0
|
|
20231017,173800,7077364550,31700,31700,31700,31700,0
|
|
20231017,173700,7077364550,31700,31700,31700,31700,0
|
|
20231017,173600,7077364550,31700,31700,31700,31700,0
|
|
20231017,173500,7077364550,31700,31700,31700,31700,0
|
|
20231017,173400,7077364550,31700,31700,31700,31700,0
|
|
20231017,173300,7077364550,31700,31700,31700,31700,0
|
|
20231017,173200,7077364550,31700,31700,31700,31700,0
|
|
20231017,173100,7077364550,31700,31700,31700,31700,0
|
|
20231017,173000,7077364550,31700,31700,31700,31700,0
|
|
20231017,172900,7077364550,31700,31700,31700,31700,0
|
|
20231017,172800,7077364550,31700,31700,31700,31700,0
|
|
20231017,172700,7077364550,31700,31700,31700,31700,0
|
|
20231017,172600,7077364550,31700,31700,31700,31700,0
|
|
20231017,172500,7077364550,31700,31700,31700,31700,0
|
|
20231017,172400,7077364550,31700,31700,31700,31700,0
|
|
20231017,172300,7077364550,31700,31700,31700,31700,0
|
|
20231017,172200,7077364550,31700,31700,31700,31700,0
|
|
20231017,172100,7077364550,31700,31700,31700,31700,0
|
|
20231017,172000,7077364550,31700,31700,31700,31700,0
|
|
20231017,171900,7077364550,31700,31700,31700,31700,0
|
|
20231017,171800,7077364550,31700,31700,31700,31700,0
|
|
20231017,171700,7077364550,31700,31700,31700,31700,0
|
|
20231017,171600,7077364550,31700,31700,31700,31700,0
|
|
20231017,171500,7077364550,31700,31700,31700,31700,3316
|
|
20231017,171400,7077364550,31700,31700,31700,31700,0
|
|
20231017,171300,7077364550,31700,31700,31700,31700,0
|
|
20231017,171200,7077364550,31700,31700,31700,31700,0
|
|
20231017,171100,7077364550,31700,31700,31700,31700,0
|
|
20231017,171000,7077364550,31700,31700,31700,31700,0
|
|
20231017,170900,7077364550,31700,31700,31700,31700,0
|
|
20231017,170800,7077364550,31700,31700,31700,31700,0
|
|
20231017,170700,7077364550,31700,31700,31700,31700,0
|
|
20231017,170600,7077364550,31700,31700,31700,31700,0
|
|
20231017,170500,7077364550,31700,31700,31700,31700,0
|
|
20231017,170400,7077364550,31700,31700,31700,31700,0
|
|
20231017,170300,7077364550,31700,31700,31700,31700,0
|
|
20231017,170200,7077364550,31700,31700,31700,31700,0
|
|
20231017,170100,7077364550,31700,31700,31700,31700,0
|
|
20231017,170000,7077364550,31700,31700,31700,31700,0
|
|
20231017,165900,7077364550,31700,31700,31700,31700,0
|
|
20231017,165800,7077364550,31700,31700,31700,31700,0
|
|
20231017,165700,7077364550,31700,31700,31700,31700,0
|
|
20231017,165600,7077364550,31700,31700,31700,31700,0
|
|
20231017,165500,7077364550,31700,31700,31700,31700,0
|
|
20231017,165400,7077364550,31700,31700,31700,31700,0
|
|
20231017,165300,7077364550,31700,31700,31700,31700,0
|
|
20231017,165200,7077364550,31700,31700,31700,31700,0
|
|
20231017,165100,7077364550,31700,31700,31700,31700,0
|
|
20231017,165000,7077364550,31700,31700,31700,31700,0
|
|
20231017,164900,7077364550,31700,31700,31700,31700,0
|
|
20231017,164800,7077364550,31700,31700,31700,31700,0
|
|
20231017,164700,7077364550,31700,31700,31700,31700,0
|
|
20231017,164600,7077364550,31700,31700,31700,31700,0
|
|
20231017,164500,7077364550,31700,31700,31700,31700,3316
|
|
20231017,164400,7077364550,31700,31700,31700,31700,0
|
|
20231017,164300,7077364550,31700,31700,31700,31700,0
|
|
20231017,164200,7077364550,31700,31700,31700,31700,0
|
|
20231017,164100,7077364550,31700,31700,31700,31700,0
|
|
20231017,164000,7077364550,31700,31700,31700,31700,0
|
|
20231017,163900,7077364550,31700,31700,31700,31700,0
|
|
20231017,163800,7077364550,31700,31700,31700,31700,0
|
|
20231017,163700,7077364550,31700,31700,31700,31700,0
|
|
20231017,163600,7077364550,31700,31700,31700,31700,0
|
|
20231017,163500,7077364550,31700,31700,31700,31700,0
|
|
20231017,163400,7077364550,31700,31700,31700,31700,0
|
|
20231017,163300,7077364550,31700,31700,31700,31700,0
|
|
20231017,163200,7077364550,31700,31700,31700,31700,0
|
|
20231017,163100,7077364550,31700,31700,31700,31700,0
|
|
20231017,163000,7077364550,31700,31700,31700,31700,0
|
|
20231017,162900,7077364550,31700,31700,31700,31700,0
|
|
20231017,162800,7077364550,31700,31700,31700,31700,0
|
|
20231017,162700,7077364550,31700,31700,31700,31700,0
|
|
20231017,162600,7077364550,31700,31700,31700,31700,0
|
|
20231017,162500,7077364550,31700,31700,31700,31700,0
|
|
20231017,162400,7077364550,31700,31700,31700,31700,0
|
|
20231017,162300,7077364550,31700,31700,31700,31700,0
|
|
20231017,162200,7077364550,31700,31700,31700,31700,0
|
|
20231017,162100,7077364550,31700,31700,31700,31700,0
|
|
20231017,162000,7077364550,31700,31700,31700,31700,0
|
|
20231017,161900,7077364550,31700,31700,31700,31700,0
|
|
20231017,161800,7077364550,31700,31700,31700,31700,0
|
|
20231017,161700,7077364550,31700,31700,31700,31700,0
|
|
20231017,161600,7077364550,31700,31700,31700,31700,0
|
|
20231017,161500,7077364550,31700,31700,31700,31700,3316
|
|
20231017,161400,7077364550,31700,31700,31700,31700,0
|
|
20231017,161300,7077364550,31700,31700,31700,31700,0
|
|
20231017,161200,7077364550,31700,31700,31700,31700,0
|
|
20231017,161100,7077364550,31700,31700,31700,31700,0
|
|
20231017,161000,7077364550,31700,31700,31700,31700,0
|
|
20231017,160900,7077364550,31700,31700,31700,31700,0
|
|
20231017,160800,7077364550,31700,31700,31700,31700,0
|
|
20231017,160700,7077364550,31700,31700,31700,31700,0
|
|
20231017,160600,7077364550,31700,31700,31700,31700,0
|
|
20231017,160500,7077364550,31700,31700,31700,31700,0
|
|
20231017,160400,7077364550,31700,31700,31700,31700,0
|
|
20231017,160300,7077364550,31700,31700,31700,31700,0
|
|
20231017,160200,7077364550,31700,31700,31700,31700,0
|
|
20231017,160100,7077364550,31700,31700,31700,31700,0
|
|
20231017,160000,7077364550,31700,31700,31700,31700,0
|
|
20231017,155900,7077364550,31700,31700,31700,31700,0
|
|
20231017,155800,7077364550,31700,31700,31700,31700,0
|
|
20231017,155700,7077364550,31700,31700,31700,31700,0
|
|
20231017,155600,7077364550,31700,31700,31700,31700,0
|
|
20231017,155500,7077364550,31700,31700,31700,31700,0
|
|
20231017,155400,7077364550,31700,31700,31700,31700,0
|
|
20231017,155300,7077364550,31700,31700,31700,31700,0
|
|
20231017,155200,7077364550,31700,31700,31700,31700,0
|
|
20231017,155100,7077364550,31700,31700,31700,31700,0
|
|
20231017,155000,7077364550,31700,31700,31700,31700,0
|
|
20231017,154900,7077364550,31700,31700,31700,31700,0
|
|
20231017,154800,7077364550,31700,31700,31700,31700,0
|
|
20231017,154700,7077364550,31700,31700,31700,31700,0
|
|
20231017,154600,7077364550,31700,31700,31700,31700,0
|
|
20231017,154500,7077364550,31700,31700,31700,31700,3316
|
|
20231017,154400,7077364550,31700,31700,31700,31700,0
|
|
20231017,154300,7077364550,31700,31700,31700,31700,0
|
|
20231017,154200,7077364550,31700,31700,31700,31700,0
|
|
20231017,154100,7077364550,31700,31700,31700,31700,0
|
|
20231017,154000,7077364550,31700,31700,31700,31700,0
|
|
20231017,153900,7077364550,31700,31700,31700,31700,0
|
|
20231017,153800,7077364550,31700,31700,31700,31700,0
|
|
20231017,153700,7077364550,31700,31700,31700,31700,0
|
|
20231017,153600,7077364550,31700,31700,31700,31700,0
|
|
20231017,153500,7077364550,31700,31700,31700,31700,0
|
|
20231017,153400,7077364550,31700,31700,31700,31700,0
|
|
20231017,153300,7077364550,31700,31700,31700,31700,0
|
|
20231017,153200,7077364550,31700,31700,31700,31700,0
|
|
20231017,153100,7077364550,31700,31700,31700,31700,0
|
|
20231017,153000,7077364550,31700,31700,31700,31700,3316
|
|
20231017,152900,6972247350,31650,31650,31650,31650,0
|
|
20231017,152800,6972247350,31650,31650,31650,31650,0
|
|
20231017,152700,6972247350,31650,31650,31650,31650,0
|
|
20231017,152600,6972247350,31650,31650,31650,31650,0
|
|
20231017,152500,6972247350,31650,31650,31650,31650,0
|
|
20231017,152400,6972247350,31650,31650,31650,31650,0
|
|
20231017,152300,6972247350,31650,31650,31650,31650,0
|
|
20231017,152200,6972247350,31650,31650,31650,31650,0
|
|
20231017,152100,6972247350,31650,31650,31650,31650,0
|
|
20231017,152000,6972247350,31650,31650,31650,31650,0
|
|
20231017,151900,6972247350,31650,31700,31700,31650,275
|
|
20231017,151800,6963535400,31700,31700,31700,31700,104
|
|
20231017,151700,6960238600,31650,31700,31750,31650,78
|
|
20231017,151600,6957767000,31750,31700,31750,31700,580
|
|
20231017,151500,6939375950,31700,31700,31750,31700,116
|
|
20231017,151400,6935697850,31700,31750,31750,31700,241
|
|
20231017,151300,6928056450,31700,31700,31700,31700,561
|
|
20231017,151200,6910272750,31700,31700,31750,31700,147
|
|
20231017,151100,6905612800,31700,31700,31750,31700,200
|
|
20231017,151000,6899272750,31700,31750,31750,31700,118
|
|
20231017,150900,6895529750,31750,31750,31800,31750,371
|
|
20231017,150800,6883749300,31750,31800,31800,31750,290
|
|
20231017,150700,6874541750,31800,31750,31800,31750,95
|
|
20231017,150600,6871524150,31750,31750,31750,31750,217
|
|
20231017,150500,6864634400,31750,31750,31750,31750,76
|
|
20231017,150400,6862221400,31750,31750,31750,31750,151
|
|
20231017,150300,6857427150,31750,31750,31800,31750,246
|
|
20231017,150200,6849616600,31800,31750,31800,31750,285
|
|
20231017,150100,6840564800,31750,31650,31750,31600,682
|
|
20231017,150000,6818938000,31650,31650,31650,31600,580
|
|
20231017,145900,6800588600,31700,31650,31700,31650,13
|
|
20231017,145800,6800176950,31650,31600,31700,31600,2887
|
|
20231017,145700,6708833200,31600,31650,31650,31600,2984
|
|
20231017,145600,6614418300,31650,31700,31700,31650,438
|
|
20231017,145500,6600543500,31700,31700,31750,31700,639
|
|
20231017,145400,6580286300,31700,31700,31750,31700,168
|
|
20231017,145300,6574960450,31700,31700,31750,31700,319
|
|
20231017,145200,6564848050,31700,31700,31700,31700,253
|
|
20231017,145100,6556827950,31700,31700,31750,31700,164
|
|
20231017,145000,6551629050,31700,31700,31750,31700,249
|
|
20231017,144900,6543735700,31750,31700,31750,31700,330
|
|
20231017,144800,6533274200,31700,31700,31700,31700,150
|
|
20231017,144700,6528519200,31700,31700,31750,31700,166
|
|
20231017,144600,6523256900,31700,31700,31750,31700,341
|
|
20231017,144500,6512447100,31700,31700,31750,31700,171
|
|
20231017,144400,6507025000,31650,31650,31700,31650,372
|
|
20231017,144300,6495244800,31750,31650,31800,31650,2236
|
|
20231017,144200,6424315450,31700,31700,31750,31700,384
|
|
20231017,144100,6412142550,31700,31750,31750,31700,633
|
|
20231017,144000,6392074750,31700,31700,31750,31700,134
|
|
20231017,143900,6387826850,31700,31700,31750,31700,371
|
|
20231017,143800,6376063250,31700,31700,31750,31700,324
|
|
20231017,143700,6365791600,31700,31750,31750,31700,1413
|
|
20231017,143600,6320998050,31700,31700,31750,31700,372
|
|
20231017,143500,6309204800,31700,31700,31750,31700,202
|
|
20231017,143400,6302800200,31700,31750,31750,31700,705
|
|
20231017,143300,6280451650,31750,31750,31750,31700,285
|
|
20231017,143200,6271415550,31700,31750,31750,31700,195
|
|
20231017,143100,6265232750,31700,31750,31750,31700,390
|
|
20231017,143000,6252865350,31700,31700,31750,31700,243
|
|
20231017,142900,6245162150,31700,31700,31750,31700,182
|
|
20231017,142800,6239391800,31700,31750,31750,31700,295
|
|
20231017,142700,6230039450,31700,31750,31750,31700,361
|
|
20231017,142600,6218592300,31700,31750,31750,31700,185
|
|
20231017,142500,6212726600,31700,31750,31750,31700,311
|
|
20231017,142400,6202859350,31700,31650,31750,31650,1087
|
|
20231017,142300,6168400450,31700,31700,31700,31650,167
|
|
20231017,142200,6163106700,31650,31700,31700,31650,300
|
|
20231017,142100,6153601700,31750,31700,31750,31650,132
|
|
20231017,142000,6149414700,31650,31800,31800,31650,777
|
|
20231017,141900,6124744950,31750,31700,31750,31650,2513
|
|
20231017,141800,6045064500,31700,31700,31700,31650,716
|
|
20231017,141700,6022373100,31700,31700,31700,31700,344
|
|
20231017,141600,6011468300,31700,31700,31750,31700,416
|
|
20231017,141500,5998281000,31700,31750,31750,31700,157
|
|
20231017,141400,5993301800,31750,31750,31750,31700,374
|
|
20231017,141300,5981441400,31750,31700,31750,31700,295
|
|
20231017,141200,5972086900,31700,31750,31750,31700,93
|
|
20231017,141100,5969137050,31750,31800,31800,31700,144
|
|
20231017,141000,5964565150,31750,31750,31800,31750,192
|
|
20231017,140900,5958469050,31750,31700,31750,31650,966
|
|
20231017,140800,5927854700,31650,31700,31700,31650,247
|
|
20231017,140700,5920029900,31750,31700,31750,31700,168
|
|
20231017,140600,5914704200,31700,31700,31850,31700,1495
|
|
20231017,140500,5867234950,31700,31700,31850,31650,6057
|
|
20231017,140400,5674991800,31700,31750,31750,31700,202
|
|
20231017,140300,5668586100,31750,31750,31750,31700,293
|
|
20231017,140200,5659283900,31750,31700,31800,31700,503
|
|
20231017,140100,5643324050,31750,31800,31800,31750,1103
|
|
20231017,140000,5608254650,31750,31800,31800,31750,239
|
|
20231017,135900,5600654550,31800,31800,31800,31800,552
|
|
20231017,135800,5583100950,31800,31800,31800,31800,243
|
|
20231017,135700,5575373550,31850,31850,31850,31800,301
|
|
20231017,135600,5565800700,31800,31800,31800,31800,110
|
|
20231017,135500,5562302700,31850,31850,31850,31800,299
|
|
20231017,135400,5552794350,31800,31800,31850,31800,295
|
|
20231017,135300,5543413250,31850,31850,31850,31800,104
|
|
20231017,135200,5540105850,31800,31850,31900,31800,312
|
|
20231017,135100,5530175850,31850,31750,31850,31750,1572
|
|
20231017,135000,5480144650,31750,31750,31800,31750,160
|
|
20231017,134900,5475064550,31750,31750,31800,31750,247
|
|
20231017,134800,5467222250,31750,31750,31800,31750,180
|
|
20231017,134700,5461507100,31750,31750,31900,31750,2359
|
|
20231017,134600,5386436850,31700,31750,31750,31700,530
|
|
20231017,134500,5369614850,31750,31800,31800,31750,198
|
|
20231017,134400,5363327750,31750,31750,31750,31750,241
|
|
20231017,134300,5355676000,31750,31750,31800,31750,292
|
|
20231017,134200,5346404850,31750,31700,31800,31700,1534
|
|
20231017,134100,5297690500,31700,31700,31750,31700,247
|
|
20231017,134000,5289860450,31700,31700,31750,31700,749
|
|
20231017,133900,5266117000,31700,31700,31750,31700,106
|
|
20231017,133800,5262756750,31700,31700,31750,31700,311
|
|
20231017,133700,5252897950,31700,31750,31750,31700,77
|
|
20231017,133600,5250455200,31750,31750,31800,31750,372
|
|
20231017,133500,5238642900,31750,31800,31800,31750,204
|
|
20231017,133400,5232165800,31750,31750,31800,31750,105
|
|
20231017,133300,5228832000,31750,31750,31800,31750,312
|
|
20231017,133200,5218925900,31750,31750,31800,31750,349
|
|
20231017,133100,5207845100,31800,31750,31800,31750,168
|
|
20231017,133000,5202509150,31750,31800,31800,31750,1449
|
|
20231017,132900,5156445900,31750,31750,31800,31750,294
|
|
20231017,132800,5147111300,31750,31800,31800,31750,205
|
|
20231017,132700,5140602350,31750,31800,31800,31750,449
|
|
20231017,132600,5126334000,31800,31850,31850,31800,241
|
|
20231017,132500,5118670050,31800,31800,31850,31800,407
|
|
20231017,132400,5105725700,31800,31850,31850,31800,1948
|
|
20231017,132300,5043685400,31850,31900,31900,31850,63
|
|
20231017,132200,5041678800,31850,31850,31900,31850,292
|
|
20231017,132100,5032378250,31850,31850,31900,31850,320
|
|
20231017,132000,5022186100,31850,31800,31900,31800,1391
|
|
20231017,131900,4977882600,31800,31850,31850,31800,506
|
|
20231017,131800,4961781000,31850,31800,31850,31800,186
|
|
20231017,131700,4955866150,31800,31850,31850,31800,937
|
|
20231017,131600,4926039750,31800,31800,31800,31800,460
|
|
20231017,131500,4911411750,31850,31850,31850,31800,669
|
|
20231017,131400,4890115250,31850,31850,31900,31850,263
|
|
20231017,131300,4881738550,31850,31900,31900,31850,1816
|
|
20231017,131200,4823809400,31900,31950,31950,31900,90
|
|
20231017,131100,4820936700,31950,31950,31950,31950,505
|
|
20231017,131000,4804801950,32000,32000,32000,31950,44
|
|
20231017,130900,4803395100,31950,32000,32000,31950,98
|
|
20231017,130800,4800263900,32000,31950,32000,31950,96
|
|
20231017,130700,4797196250,31950,31950,32000,31950,111
|
|
20231017,130600,4793648900,31950,31950,32000,31950,62
|
|
20231017,130500,4791667250,32000,31950,32000,31950,28
|
|
20231017,130400,4790772500,32000,31950,32000,31950,42
|
|
20231017,130300,4789429650,31950,32000,32000,31950,63
|
|
20231017,130200,4787415800,31950,32000,32000,31950,32
|
|
20231017,130100,4786393300,31950,32000,32000,31950,28
|
|
20231017,130000,4785497750,31950,31950,32000,31950,17
|
|
20231017,125900,4784954500,31950,32000,32000,31950,2
|
|
20231017,125800,4784890550,32000,31950,32000,31950,3
|
|
20231017,125700,4784794600,32000,32000,32000,32000,3
|
|
20231017,125600,4784698600,32000,31950,32000,31950,23
|
|
20231017,125500,4783963650,31950,32000,32000,31950,114
|
|
20231017,125400,4780315950,32000,31900,32000,31900,1093
|
|
20231017,125300,4745380150,31950,31950,31950,31950,15
|
|
20231017,125200,4744900900,31900,31900,31950,31900,52
|
|
20231017,125100,4743242050,31950,31950,31950,31950,65
|
|
20231017,125000,4741165300,31950,31950,31950,31900,366
|
|
20231017,124900,4729471950,31950,31900,31950,31900,2009
|
|
20231017,124800,4665382750,31850,31850,31900,31850,817
|
|
20231017,124700,4639361150,31900,31900,31900,31900,1017
|
|
20231017,124600,4606918850,31900,32000,32000,31900,34
|
|
20231017,124500,4605833400,31950,31950,31950,31950,74
|
|
20231017,124400,4603469100,32000,32000,32000,31950,693
|
|
20231017,124300,4581327600,31950,32000,32000,31950,301
|
|
20231017,124200,4571710550,31950,32050,32050,31950,2838
|
|
20231017,124100,4480900600,32050,32050,32050,32000,19
|
|
20231017,124000,4480292450,32050,32000,32050,32000,20
|
|
20231017,123900,4479651500,32050,32050,32050,32050,19
|
|
20231017,123800,4479042550,32000,32000,32000,32000,42
|
|
20231017,123700,4477698550,32050,32050,32050,32000,4
|
|
20231017,123600,4477570400,32000,32050,32050,32000,3
|
|
20231017,123500,4477474300,32050,32000,32050,32000,1146
|
|
20231017,123400,4440802250,32000,32050,32050,32000,3
|
|
20231017,123300,4440706150,32000,32000,32000,32000,7
|
|
20231017,123200,4440482150,32050,32100,32100,32050,542
|
|
20231017,123100,4423110900,32100,32050,32100,32050,532
|
|
20231017,123000,4406058700,32050,32100,32100,32050,4
|
|
20231017,122900,4405930400,32050,32100,32100,32050,18
|
|
20231017,122800,4405353400,32050,32050,32100,32050,53
|
|
20231017,122700,4403654200,32050,32100,32150,32050,1139
|
|
20231017,122600,4367093950,32150,32150,32150,32150,37
|
|
20231017,122500,4365904400,32150,32150,32150,32150,651
|
|
20231017,122400,4344974750,32150,32200,32200,32150,115
|
|
20231017,122300,4341276700,32200,32150,32200,32150,52
|
|
20231017,122200,4339604750,32200,32200,32200,32200,21
|
|
20231017,122100,4338928550,32150,32150,32200,32150,98
|
|
20231017,122000,4335773350,32200,32150,32200,32150,29
|
|
20231017,121900,4334840000,32150,32150,32200,32150,187
|
|
20231017,121800,4328827050,32200,32200,32200,32150,7
|
|
20231017,121700,4328601850,32200,32150,32200,32150,79
|
|
20231017,121600,4326061100,32200,32100,32200,32050,1380
|
|
20231017,121500,4281751850,32050,32100,32100,32050,4
|
|
20231017,121400,4281623550,32100,32050,32100,32050,2
|
|
20231017,121300,4281559400,32100,32050,32100,32050,4
|
|
20231017,121200,4281431050,32100,32100,32100,32100,2
|
|
20231017,121100,4281366850,32100,32100,32100,32050,32
|
|
20231017,121000,4280340800,32050,32100,32100,32050,12
|
|
20231017,120900,4279956050,32050,32050,32050,32050,1
|
|
20231017,120800,4279924000,32050,32050,32100,32050,1208
|
|
20231017,120700,4241207500,32050,32050,32050,32050,719
|
|
20231017,120600,4218163550,32050,32150,32150,32050,682
|
|
20231017,120500,4196272150,32100,32150,32150,32100,11
|
|
20231017,120400,4195918550,32150,32150,32200,32150,95
|
|
20231017,120300,4192864200,32150,32200,32200,32150,49
|
|
20231017,120200,4191288750,32150,32150,32150,32150,100
|
|
20231017,120100,4188073750,32150,32200,32200,32150,4
|
|
20231017,120000,4187945000,32200,32250,32250,32200,519
|
|
20231017,115900,4171213450,32150,32150,32200,32150,389
|
|
20231017,115800,4158688600,32200,32150,32200,32150,232
|
|
20231017,115700,4151218500,32200,32250,32250,32200,164
|
|
20231017,115600,4145937500,32250,32200,32250,32200,335
|
|
20231017,115500,4135139200,32200,32200,32200,32200,308
|
|
20231017,115400,4125221600,32200,32200,32250,32200,156
|
|
20231017,115300,4120198050,32150,32200,32250,32150,457
|
|
20231017,115200,4105482950,32250,32200,32300,32150,4014
|
|
20231017,115100,3976131600,32200,32150,32200,32150,22
|
|
20231017,115000,3975423350,32200,32150,32200,32150,241
|
|
20231017,114900,3967663400,32200,32200,32200,32150,223
|
|
20231017,114800,3960482950,32150,32150,32200,32150,29
|
|
20231017,114700,3959549700,32150,32150,32200,32150,234
|
|
20231017,114600,3952015550,32150,32150,32200,32150,221
|
|
20231017,114500,3944899550,32200,32150,32200,32150,8
|
|
20231017,114400,3944642250,32200,32200,32200,32150,299
|
|
20231017,114300,3935018450,32200,32200,32200,32150,381
|
|
20231017,114200,3922758450,32150,32150,32200,32150,169
|
|
20231017,114100,3917325000,32200,32150,32200,32150,224
|
|
20231017,114000,3910112550,32150,32200,32200,32150,233
|
|
20231017,113900,3902610150,32200,32200,32200,32150,4
|
|
20231017,113800,3902481450,32200,32150,32250,32150,223
|
|
20231017,113700,3895300800,32200,32250,32250,32200,507
|
|
20231017,113600,3878963700,32200,32200,32250,32200,104
|
|
20231017,113500,3875614750,32200,32250,32250,32200,257
|
|
20231017,113400,3867328350,32250,32200,32250,32200,231
|
|
20231017,113300,3859879300,32250,32200,32250,32200,209
|
|
20231017,113200,3853149450,32200,32200,32250,32200,224
|
|
20231017,113100,3845925750,32250,32200,32250,32150,399
|
|
20231017,113000,3833060750,32150,32250,32250,32150,362
|
|
20231017,112900,3821404400,32200,32150,32200,32150,588
|
|
20231017,112800,3802471200,32150,32200,32200,32150,244
|
|
20231017,112700,3794615650,32150,32150,32150,32150,305
|
|
20231017,112600,3784809900,32200,32150,32200,32150,258
|
|
20231017,112500,3776502350,32150,32150,32200,32150,265
|
|
20231017,112400,3767971800,32200,32150,32200,32150,12
|
|
20231017,112300,3767585900,32150,32150,32200,32150,235
|
|
20231017,112200,3760019600,32200,32200,32200,32200,216
|
|
20231017,112100,3753064400,32150,32150,32200,32150,54
|
|
20231017,112000,3751328200,32200,32200,32200,32150,2807
|
|
20231017,111900,3660942900,32250,32250,32250,32200,329
|
|
20231017,111800,3650336850,32200,32250,32250,32200,60
|
|
20231017,111700,3648403900,32200,32200,32250,32200,243
|
|
20231017,111600,3640567400,32200,32250,32250,32200,407
|
|
20231017,111500,3627444150,32200,32250,32250,32200,17
|
|
20231017,111400,3626895950,32250,32200,32250,32200,296
|
|
20231017,111300,3617350850,32250,32200,32250,32200,306
|
|
20231017,111200,3607483100,32250,32250,32250,32250,19
|
|
20231017,111100,3606870350,32250,32250,32250,32200,2501
|
|
20231017,111000,3526276150,32200,32250,32250,32200,252
|
|
20231017,110900,3518149750,32200,32250,32250,32200,73
|
|
20231017,110800,3515795650,32200,32200,32250,32200,295
|
|
20231017,110700,3506282500,32200,32250,32250,32200,290
|
|
20231017,110600,3496930850,32250,32250,32250,32200,1099
|
|
20231017,110500,3461513100,32200,32100,32250,32100,7145
|
|
20231017,110400,3231949450,32100,32100,32100,32100,219
|
|
20231017,110300,3224919550,32050,32050,32100,32050,188
|
|
20231017,110200,3218886400,32050,32050,32100,32050,227
|
|
20231017,110100,3211600100,32050,32100,32100,32050,1806
|
|
20231017,110000,3153628350,32050,32050,32100,32050,190
|
|
20231017,105900,3147535600,32050,32000,32050,31950,4739
|
|
20231017,105800,2996030800,32050,32050,32050,32050,2
|
|
20231017,105700,2995966700,32050,32050,32100,32000,609
|
|
20231017,105600,2976448250,32050,32050,32100,32050,1016
|
|
20231017,105500,2943837700,32100,32100,32100,32100,29
|
|
20231017,105400,2942906800,32100,32050,32100,32050,252
|
|
20231017,105300,2934819200,32050,32050,32100,32050,307
|
|
20231017,105200,2924968050,32050,32100,32100,32050,344
|
|
20231017,105100,2913941900,32100,32050,32100,32050,1187
|
|
20231017,105000,2875887700,32000,32000,32050,32000,783
|
|
20231017,104900,2850795750,32000,32050,32050,32000,39
|
|
20231017,104800,2849546550,32050,32000,32050,31900,1686
|
|
20231017,104700,2795557200,32000,31950,32000,31950,548
|
|
20231017,104600,2778047800,31900,31900,31950,31900,103
|
|
20231017,104500,2774759000,31950,31900,31950,31900,342
|
|
20231017,104400,2763838300,31950,31900,31950,31900,284
|
|
20231017,104300,2754765700,31950,31950,31950,31950,2
|
|
20231017,104200,2754701800,31950,31900,31950,31900,218
|
|
20231017,104100,2747736850,31950,31950,31950,31950,219
|
|
20231017,104000,2740739800,31900,31900,31950,31900,42
|
|
20231017,103900,2739398350,31900,31950,31950,31900,359
|
|
20231017,103800,2727930450,31950,32000,32050,31950,3635
|
|
20231017,103700,2611601100,32050,32050,32050,32050,0
|
|
20231017,103600,2611601100,32050,32000,32050,32000,224
|
|
20231017,103500,2604422200,32000,32050,32050,32000,256
|
|
20231017,103400,2596217450,32000,32050,32050,32000,62
|
|
20231017,103300,2594230500,32000,32050,32100,32000,521
|
|
20231017,103200,2577521750,32100,32050,32100,32050,95
|
|
20231017,103100,2574476400,32050,32050,32100,32050,122
|
|
20231017,103000,2570565050,32050,32050,32100,32050,395
|
|
20231017,102900,2557894500,32050,32050,32100,32050,611
|
|
20231017,102800,2538298550,32050,32100,32100,32050,45
|
|
20231017,102700,2536854100,32100,32050,32100,32050,245
|
|
20231017,102600,2528990050,32050,32100,32100,32050,306
|
|
20231017,102500,2519170950,32050,32050,32050,32050,16
|
|
20231017,102400,2518658150,32100,32100,32100,32100,1048
|
|
20231017,102300,2485017350,32100,32050,32100,32050,271
|
|
20231017,102200,2476318300,32050,32100,32100,32050,46
|
|
20231017,102100,2474842300,32100,32050,32100,32050,217
|
|
20231017,102000,2467876650,32100,32100,32100,32100,288
|
|
20231017,101900,2458631850,32050,32050,32100,32050,117
|
|
20231017,101800,2454881100,32100,32050,32100,32050,243
|
|
20231017,101700,2447081600,32050,32050,32100,32050,404
|
|
20231017,101600,2434122500,32050,32050,32050,32050,50
|
|
20231017,101500,2432520000,32050,32100,32100,32050,305
|
|
20231017,101400,2422733000,32100,32100,32100,32100,1981
|
|
20231017,101300,2359142900,32100,32100,32100,32000,1229
|
|
20231017,101200,2319749800,32050,32050,32050,32050,857
|
|
20231017,101100,2292282950,32050,32050,32050,32000,273
|
|
20231017,101000,2283534900,32050,32000,32050,32000,41
|
|
20231017,100900,2282221150,32000,32050,32050,32000,331
|
|
20231017,100800,2271613200,32050,32050,32100,32000,1285
|
|
20231017,100700,2230426250,32000,31950,32000,31950,2590
|
|
20231017,100600,2147572500,32000,31900,32000,31900,1006
|
|
20231017,100500,2115431200,31900,31900,31950,31900,172
|
|
20231017,100400,2109943450,31900,31900,31900,31900,367
|
|
20231017,100300,2098236150,31900,31900,31900,31900,124
|
|
20231017,100200,2094280550,31900,31950,31950,31900,783
|
|
20231017,100100,2069291250,31950,31900,31950,31900,36
|
|
20231017,100000,2068141150,31900,31950,31950,31900,1218
|
|
20231017,095900,2029233000,31950,31850,31950,31850,1268
|
|
20231017,095800,1988786100,31850,31900,31900,31850,754
|
|
20231017,095700,1964746000,31900,31950,31950,31900,243
|
|
20231017,095600,1956982650,31950,31950,31950,31900,230
|
|
20231017,095500,1949634650,31900,31950,31950,31900,19
|
|
20231017,095400,1949027700,31950,31850,31950,31850,204
|
|
20231017,095300,1942519950,31850,31950,32000,31850,1045
|
|
20231017,095200,1909148400,32000,32000,32000,32000,259
|
|
20231017,095100,1900860400,32000,31950,32000,31950,267
|
|
20231017,095000,1892317250,31950,31900,32000,31900,7974
|
|
20231017,094900,1637326700,31900,31850,31900,31850,424
|
|
20231017,094800,1623811350,31900,31900,31900,31900,281
|
|
20231017,094700,1614847450,31900,31900,31900,31900,28
|
|
20231017,094600,1613954250,31900,31850,31900,31850,222
|
|
20231017,094500,1606872650,31850,31800,31900,31800,444
|
|
20231017,094400,1592731400,31800,31850,31850,31800,618
|
|
20231017,094300,1573077700,31850,31850,31850,31800,781
|
|
20231017,094200,1548227500,31850,31900,31900,31850,954
|
|
20231017,094100,1517831000,31900,31900,31900,31900,19
|
|
20231017,094000,1517224900,31900,31900,31900,31900,244
|
|
20231017,093900,1509441300,31900,31900,31900,31900,321
|
|
20231017,093800,1499201400,31900,31900,32000,31850,10989
|
|
20231017,093700,1148103000,31800,31850,31900,31800,1985
|
|
20231017,093600,1084833700,31850,31700,31850,31700,515
|
|
20231017,093500,1068469000,31700,31850,31850,31700,719
|
|
20231017,093400,1045618500,31850,31850,31850,31850,464
|
|
20231017,093300,1030840100,31850,31850,31850,31850,232
|
|
20231017,093200,1023450900,31850,31850,31850,31850,18
|
|
20231017,093100,1022877600,31850,31800,31850,31800,278
|
|
20231017,093000,1014026350,31850,31750,31850,31750,1934
|
|
20231017,092900,952474950,31750,31750,31800,31750,145
|
|
20231017,092800,947870000,31750,31800,31800,31750,282
|
|
20231017,092700,938904850,31800,31700,31800,31700,649
|
|
20231017,092600,918300100,31700,31700,31700,31700,19
|
|
20231017,092500,917697800,31700,31700,31700,31700,336
|
|
20231017,092400,907046600,31750,31700,31750,31700,290
|
|
20231017,092300,897842550,31700,31750,31750,31700,226
|
|
20231017,092200,890667300,31750,31800,31800,31750,306
|
|
20231017,092100,880951750,31800,31750,31800,31750,576
|
|
20231017,092000,862663650,31700,31600,31700,31600,469
|
|
20231017,091900,847834350,31750,31750,31750,31650,762
|
|
20231017,091800,823683450,31700,31700,31800,31700,481
|
|
20231017,091700,808412200,31700,31650,31750,31650,1672
|
|
20231017,091600,755381100,31650,31600,31650,31600,1486
|
|
20231017,091500,708354400,31600,31550,31600,31550,318
|
|
20231017,091400,698310600,31550,31550,31550,31550,9
|
|
20231017,091300,698026650,31600,31550,31600,31550,443
|
|
20231017,091200,684037600,31550,31650,31650,31550,2325
|
|
20231017,091100,610568200,31600,31550,31650,31550,3553
|
|
20231017,091000,498285300,31550,31650,31700,31550,700
|
|
20231017,090900,476167450,31650,31600,31650,31600,290
|
|
20231017,090800,466989950,31600,31600,31750,31600,3328
|
|
20231017,090700,361606000,31600,31650,31700,31600,2343
|
|
20231017,090600,287479150,31700,31500,31700,31500,3226
|
|
20231017,090500,185468800,31550,31500,31550,31450,407
|
|
20231017,090400,172644000,31450,31550,31650,31450,1042
|
|
20231017,090300,139720550,31550,31500,31550,31450,569
|
|
20231017,090200,121788150,31500,31500,31500,31450,401
|
|
20231017,090100,109158650,31450,31450,31500,31400,618
|
|
20231017,090000,89703350,31500,31450,31500,31350,2852
|