715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,205200,10565274600,32150,32150,32150,32150,126953
|
|
20231018,205100,10565274600,32150,32150,32150,32150,0
|
|
20231018,205000,10565274600,32150,32150,32150,32150,0
|
|
20231018,204900,10565274600,32150,32150,32150,32150,0
|
|
20231018,204800,10565274600,32150,32150,32150,32150,0
|
|
20231018,204700,10565274600,32150,32150,32150,32150,0
|
|
20231018,204600,10565274600,32150,32150,32150,32150,0
|
|
20231018,204500,10565274600,32150,32150,32150,32150,0
|
|
20231018,204400,10565274600,32150,32150,32150,32150,0
|
|
20231018,204300,10565274600,32150,32150,32150,32150,0
|
|
20231018,204200,10565274600,32150,32150,32150,32150,0
|
|
20231018,204100,10565274600,32150,32150,32150,32150,0
|
|
20231018,204000,10565274600,32150,32150,32150,32150,0
|
|
20231018,203900,10565274600,32150,32150,32150,32150,0
|
|
20231018,203800,10565274600,32150,32150,32150,32150,0
|
|
20231018,203700,10565274600,32150,32150,32150,32150,0
|
|
20231018,203600,10565274600,32150,32150,32150,32150,0
|
|
20231018,203500,10565274600,32150,32150,32150,32150,0
|
|
20231018,203400,10565274600,32150,32150,32150,32150,0
|
|
20231018,203300,10565274600,32150,32150,32150,32150,0
|
|
20231018,203200,10565274600,32150,32150,32150,32150,0
|
|
20231018,203100,10565274600,32150,32150,32150,32150,0
|
|
20231018,203000,10565274600,32150,32150,32150,32150,0
|
|
20231018,202900,10565274600,32150,32150,32150,32150,0
|
|
20231018,202800,10565274600,32150,32150,32150,32150,0
|
|
20231018,202700,10565274600,32150,32150,32150,32150,0
|
|
20231018,202600,10565274600,32150,32150,32150,32150,0
|
|
20231018,202500,10565274600,32150,32150,32150,32150,0
|
|
20231018,202400,10565274600,32150,32150,32150,32150,0
|
|
20231018,202300,10565274600,32150,32150,32150,32150,0
|
|
20231018,202200,10565274600,32150,32150,32150,32150,126953
|
|
20231018,202100,10565274600,32150,32150,32150,32150,0
|
|
20231018,202000,10565274600,32150,32150,32150,32150,0
|
|
20231018,201900,10565274600,32150,32150,32150,32150,0
|
|
20231018,201800,10565274600,32150,32150,32150,32150,0
|
|
20231018,201700,10565274600,32150,32150,32150,32150,0
|
|
20231018,201600,10565274600,32150,32150,32150,32150,0
|
|
20231018,201500,10565274600,32150,32150,32150,32150,0
|
|
20231018,201400,10565274600,32150,32150,32150,32150,0
|
|
20231018,201300,10565274600,32150,32150,32150,32150,0
|
|
20231018,201200,10565274600,32150,32150,32150,32150,0
|
|
20231018,201100,10565274600,32150,32150,32150,32150,0
|
|
20231018,201000,10565274600,32150,32150,32150,32150,0
|
|
20231018,200900,10565274600,32150,32150,32150,32150,0
|
|
20231018,200800,10565274600,32150,32150,32150,32150,0
|
|
20231018,200700,10565274600,32150,32150,32150,32150,0
|
|
20231018,200600,10565274600,32150,32150,32150,32150,0
|
|
20231018,200500,10565274600,32150,32150,32150,32150,0
|
|
20231018,200400,10565274600,32150,32150,32150,32150,0
|
|
20231018,200300,10565274600,32150,32150,32150,32150,0
|
|
20231018,200200,10565274600,32150,32150,32150,32150,0
|
|
20231018,200100,10565274600,32150,32150,32150,32150,0
|
|
20231018,200000,10565274600,32150,32150,32150,32150,0
|
|
20231018,195900,10565274600,32150,32150,32150,32150,0
|
|
20231018,195800,10565274600,32150,32150,32150,32150,0
|
|
20231018,195700,10565274600,32150,32150,32150,32150,0
|
|
20231018,195600,10565274600,32150,32150,32150,32150,0
|
|
20231018,195500,10565274600,32150,32150,32150,32150,0
|
|
20231018,195400,10565274600,32150,32150,32150,32150,0
|
|
20231018,195300,10565274600,32150,32150,32150,32150,0
|
|
20231018,195200,10565274600,32150,32150,32150,32150,126953
|
|
20231018,195100,10565274600,32150,32150,32150,32150,0
|
|
20231018,195000,10565274600,32150,32150,32150,32150,0
|
|
20231018,194900,10565274600,32150,32150,32150,32150,0
|
|
20231018,194800,10565274600,32150,32150,32150,32150,0
|
|
20231018,194700,10565274600,32150,32150,32150,32150,0
|
|
20231018,194600,10565274600,32150,32150,32150,32150,0
|
|
20231018,194500,10565274600,32150,32150,32150,32150,0
|
|
20231018,194400,10565274600,32150,32150,32150,32150,0
|
|
20231018,194300,10565274600,32150,32150,32150,32150,0
|
|
20231018,194200,10565274600,32150,32150,32150,32150,0
|
|
20231018,194100,10565274600,32150,32150,32150,32150,0
|
|
20231018,194000,10565274600,32150,32150,32150,32150,0
|
|
20231018,193900,10565274600,32150,32150,32150,32150,0
|
|
20231018,193800,10565274600,32150,32150,32150,32150,0
|
|
20231018,193700,10565274600,32150,32150,32150,32150,0
|
|
20231018,193600,10565274600,32150,32150,32150,32150,0
|
|
20231018,193500,10565274600,32150,32150,32150,32150,0
|
|
20231018,193400,10565274600,32150,32150,32150,32150,0
|
|
20231018,193300,10565274600,32150,32150,32150,32150,0
|
|
20231018,193200,10565274600,32150,32150,32150,32150,0
|
|
20231018,193100,10565274600,32150,32150,32150,32150,0
|
|
20231018,193000,10565274600,32150,32150,32150,32150,0
|
|
20231018,192900,10565274600,32150,32150,32150,32150,0
|
|
20231018,192800,10565274600,32150,32150,32150,32150,0
|
|
20231018,192700,10565274600,32150,32150,32150,32150,0
|
|
20231018,192600,10565274600,32150,32150,32150,32150,0
|
|
20231018,192500,10565274600,32150,32150,32150,32150,0
|
|
20231018,192400,10565274600,32150,32150,32150,32150,0
|
|
20231018,192300,10565274600,32150,32150,32150,32150,0
|
|
20231018,192200,10565274600,32150,32150,32150,32150,126953
|
|
20231018,192100,10565274600,32150,32150,32150,32150,0
|
|
20231018,192000,10565274600,32150,32150,32150,32150,0
|
|
20231018,191900,10565274600,32150,32150,32150,32150,0
|
|
20231018,191800,10565274600,32150,32150,32150,32150,0
|
|
20231018,191700,10565274600,32150,32150,32150,32150,0
|
|
20231018,191600,10565274600,32150,32150,32150,32150,0
|
|
20231018,191500,10565274600,32150,32150,32150,32150,0
|
|
20231018,191400,10565274600,32150,32150,32150,32150,0
|
|
20231018,191300,10565274600,32150,32150,32150,32150,0
|
|
20231018,191200,10565274600,32150,32150,32150,32150,0
|
|
20231018,191100,10565274600,32150,32150,32150,32150,0
|
|
20231018,191000,10565274600,32150,32150,32150,32150,0
|
|
20231018,190900,10565274600,32150,32150,32150,32150,0
|
|
20231018,190800,10565274600,32150,32150,32150,32150,0
|
|
20231018,190700,10565274600,32150,32150,32150,32150,0
|
|
20231018,190600,10565274600,32150,32150,32150,32150,0
|
|
20231018,190500,10565274600,32150,32150,32150,32150,0
|
|
20231018,190400,10565274600,32150,32150,32150,32150,0
|
|
20231018,190300,10565274600,32150,32150,32150,32150,0
|
|
20231018,190200,10565274600,32150,32150,32150,32150,0
|
|
20231018,190100,10565274600,32150,32150,32150,32150,0
|
|
20231018,190000,10565274600,32150,32150,32150,32150,0
|
|
20231018,185900,10565274600,32150,32150,32150,32150,0
|
|
20231018,185800,10565274600,32150,32150,32150,32150,0
|
|
20231018,185700,10565274600,32150,32150,32150,32150,0
|
|
20231018,185600,10565274600,32150,32150,32150,32150,0
|
|
20231018,185500,10565274600,32150,32150,32150,32150,0
|
|
20231018,185400,10565274600,32150,32150,32150,32150,0
|
|
20231018,185300,10565274600,32150,32150,32150,32150,0
|
|
20231018,185200,10565274600,32150,32150,32150,32150,126953
|
|
20231018,185100,10565274600,32150,32150,32150,32150,0
|
|
20231018,185000,10565274600,32150,32150,32150,32150,0
|
|
20231018,184900,10565274600,32150,32150,32150,32150,0
|
|
20231018,184800,10565274600,32150,32150,32150,32150,0
|
|
20231018,184700,10565274600,32150,32150,32150,32150,0
|
|
20231018,184600,10565274600,32150,32150,32150,32150,0
|
|
20231018,184500,10565274600,32150,32150,32150,32150,0
|
|
20231018,184400,10565274600,32150,32150,32150,32150,0
|
|
20231018,184300,10565274600,32150,32150,32150,32150,0
|
|
20231018,184200,10565274600,32150,32150,32150,32150,0
|
|
20231018,184100,10565274600,32150,32150,32150,32150,0
|
|
20231018,184000,10565274600,32150,32150,32150,32150,0
|
|
20231018,183900,10565274600,32150,32150,32150,32150,0
|
|
20231018,183800,10565274600,32150,32150,32150,32150,0
|
|
20231018,183700,10565274600,32150,32150,32150,32150,0
|
|
20231018,183600,10565274600,32150,32150,32150,32150,0
|
|
20231018,183500,10565274600,32150,32150,32150,32150,0
|
|
20231018,183400,10565274600,32150,32150,32150,32150,0
|
|
20231018,183300,10565274600,32150,32150,32150,32150,0
|
|
20231018,183200,10565274600,32150,32150,32150,32150,0
|
|
20231018,183100,10565274600,32150,32150,32150,32150,0
|
|
20231018,183000,10565274600,32150,32150,32150,32150,0
|
|
20231018,182900,10565274600,32150,32150,32150,32150,0
|
|
20231018,182800,10565274600,32150,32150,32150,32150,0
|
|
20231018,182700,10565274600,32150,32150,32150,32150,0
|
|
20231018,182600,10565274600,32150,32150,32150,32150,0
|
|
20231018,182500,10565274600,32150,32150,32150,32150,0
|
|
20231018,182400,10565274600,32150,32150,32150,32150,0
|
|
20231018,182300,10565274600,32150,32150,32150,32150,0
|
|
20231018,182200,10565274600,32150,32150,32150,32150,126953
|
|
20231018,182100,10565274600,32150,32150,32150,32150,0
|
|
20231018,182000,10565274600,32150,32150,32150,32150,0
|
|
20231018,181900,10565274600,32150,32150,32150,32150,0
|
|
20231018,181800,10565274600,32150,32150,32150,32150,0
|
|
20231018,181700,10565274600,32150,32150,32150,32150,0
|
|
20231018,181600,10565274600,32150,32150,32150,32150,0
|
|
20231018,181500,10565274600,32150,32150,32150,32150,0
|
|
20231018,181400,10565274600,32150,32150,32150,32150,0
|
|
20231018,181300,10565274600,32150,32150,32150,32150,0
|
|
20231018,181200,10565274600,32150,32150,32150,32150,0
|
|
20231018,181100,10565274600,32150,32150,32150,32150,0
|
|
20231018,181000,10565274600,32150,32150,32150,32150,0
|
|
20231018,180900,10565274600,32150,32150,32150,32150,0
|
|
20231018,180800,10565274600,32150,32150,32150,32150,0
|
|
20231018,180700,10565274600,32150,32150,32150,32150,0
|
|
20231018,180600,10565274600,32150,32150,32150,32150,0
|
|
20231018,180500,10565274600,32150,32150,32150,32150,0
|
|
20231018,180400,10565274600,32150,32150,32150,32150,0
|
|
20231018,180300,10565274600,32150,32150,32150,32150,0
|
|
20231018,180200,10565274600,32150,32150,32150,32150,0
|
|
20231018,180100,10565274600,32150,32150,32150,32150,0
|
|
20231018,180000,10565274600,32150,32150,32150,32150,0
|
|
20231018,175900,10565274600,32150,32150,32150,32150,0
|
|
20231018,175800,10565274600,32150,32150,32150,32150,0
|
|
20231018,175700,10565274600,32150,32150,32150,32150,0
|
|
20231018,175600,10565274600,32150,32150,32150,32150,0
|
|
20231018,175500,10565274600,32150,32150,32150,32150,0
|
|
20231018,175400,10565274600,32150,32150,32150,32150,0
|
|
20231018,175300,10565274600,32150,32150,32150,32150,0
|
|
20231018,175200,10565274600,32150,32150,32150,32150,126953
|
|
20231018,175100,10565274600,32150,32150,32150,32150,0
|
|
20231018,175000,10565274600,32150,32150,32150,32150,0
|
|
20231018,174900,10565274600,32150,32150,32150,32150,0
|
|
20231018,174800,10565274600,32150,32150,32150,32150,0
|
|
20231018,174700,10565274600,32150,32150,32150,32150,0
|
|
20231018,174600,10565274600,32150,32150,32150,32150,0
|
|
20231018,174500,10565274600,32150,32150,32150,32150,0
|
|
20231018,174400,10565274600,32150,32150,32150,32150,0
|
|
20231018,174300,10565274600,32150,32150,32150,32150,0
|
|
20231018,174200,10565274600,32150,32150,32150,32150,0
|
|
20231018,174100,10565274600,32150,32150,32150,32150,0
|
|
20231018,174000,10565274600,32150,32150,32150,32150,0
|
|
20231018,173900,10565274600,32150,32150,32150,32150,0
|
|
20231018,173800,10565274600,32150,32150,32150,32150,0
|
|
20231018,173700,10565274600,32150,32150,32150,32150,0
|
|
20231018,173600,10565274600,32150,32150,32150,32150,0
|
|
20231018,173500,10565274600,32150,32150,32150,32150,0
|
|
20231018,173400,10565274600,32150,32150,32150,32150,0
|
|
20231018,173300,10565274600,32150,32150,32150,32150,0
|
|
20231018,173200,10565274600,32150,32150,32150,32150,0
|
|
20231018,173100,10565274600,32150,32150,32150,32150,0
|
|
20231018,173000,10565274600,32150,32150,32150,32150,0
|
|
20231018,172900,10565274600,32150,32150,32150,32150,0
|
|
20231018,172800,10565274600,32150,32150,32150,32150,0
|
|
20231018,172700,10565274600,32150,32150,32150,32150,0
|
|
20231018,172600,10565274600,32150,32150,32150,32150,0
|
|
20231018,172500,10565274600,32150,32150,32150,32150,0
|
|
20231018,172400,10565274600,32150,32150,32150,32150,0
|
|
20231018,172300,10565274600,32150,32150,32150,32150,0
|
|
20231018,172200,10565274600,32150,32150,32150,32150,126953
|
|
20231018,172100,10565274600,32150,32150,32150,32150,0
|
|
20231018,172000,10565274600,32150,32150,32150,32150,0
|
|
20231018,171900,10565274600,32150,32150,32150,32150,0
|
|
20231018,171800,10565274600,32150,32150,32150,32150,0
|
|
20231018,171700,10565274600,32150,32150,32150,32150,0
|
|
20231018,171600,10565274600,32150,32150,32150,32150,0
|
|
20231018,171500,10565274600,32150,32150,32150,32150,0
|
|
20231018,171400,10565274600,32150,32150,32150,32150,0
|
|
20231018,171300,10565274600,32150,32150,32150,32150,0
|
|
20231018,171200,10565274600,32150,32150,32150,32150,0
|
|
20231018,171100,10565274600,32150,32150,32150,32150,0
|
|
20231018,171000,10565274600,32150,32150,32150,32150,0
|
|
20231018,170900,10565274600,32150,32150,32150,32150,0
|
|
20231018,170800,10565274600,32150,32150,32150,32150,0
|
|
20231018,170700,10565274600,32150,32150,32150,32150,0
|
|
20231018,170600,10565274600,32150,32150,32150,32150,0
|
|
20231018,170500,10565274600,32150,32150,32150,32150,0
|
|
20231018,170400,10565274600,32150,32150,32150,32150,0
|
|
20231018,170300,10565274600,32150,32150,32150,32150,0
|
|
20231018,170200,10565274600,32150,32150,32150,32150,0
|
|
20231018,170100,10565274600,32150,32150,32150,32150,0
|
|
20231018,170000,10565274600,32150,32150,32150,32150,0
|
|
20231018,165900,10565274600,32150,32150,32150,32150,0
|
|
20231018,165800,10565274600,32150,32150,32150,32150,0
|
|
20231018,165700,10565274600,32150,32150,32150,32150,0
|
|
20231018,165600,10565274600,32150,32150,32150,32150,0
|
|
20231018,165500,10565274600,32150,32150,32150,32150,0
|
|
20231018,165400,10565274600,32150,32150,32150,32150,0
|
|
20231018,165300,10565274600,32150,32150,32150,32150,0
|
|
20231018,165200,10565274600,32150,32150,32150,32150,126953
|
|
20231018,165100,10565274600,32150,32150,32150,32150,0
|
|
20231018,165000,10565274600,32150,32150,32150,32150,0
|
|
20231018,164900,10565274600,32150,32150,32150,32150,0
|
|
20231018,164800,10565274600,32150,32150,32150,32150,0
|
|
20231018,164700,10565274600,32150,32150,32150,32150,0
|
|
20231018,164600,10565274600,32150,32150,32150,32150,0
|
|
20231018,164500,10565274600,32150,32150,32150,32150,0
|
|
20231018,164400,10565274600,32150,32150,32150,32150,0
|
|
20231018,164300,10565274600,32150,32150,32150,32150,0
|
|
20231018,164200,10565274600,32150,32150,32150,32150,0
|
|
20231018,164100,10565274600,32150,32150,32150,32150,0
|
|
20231018,164000,10565274600,32150,32150,32150,32150,0
|
|
20231018,163900,10565274600,32150,32150,32150,32150,0
|
|
20231018,163800,10565274600,32150,32150,32150,32150,0
|
|
20231018,163700,10565274600,32150,32150,32150,32150,0
|
|
20231018,163600,10565274600,32150,32150,32150,32150,0
|
|
20231018,163500,10565274600,32150,32150,32150,32150,0
|
|
20231018,163400,10565274600,32150,32150,32150,32150,0
|
|
20231018,163300,10565274600,32150,32150,32150,32150,0
|
|
20231018,163200,10565274600,32150,32150,32150,32150,0
|
|
20231018,163100,10565274600,32150,32150,32150,32150,0
|
|
20231018,163000,10565274600,32150,32150,32150,32150,0
|
|
20231018,162900,10565274600,32150,32150,32150,32150,0
|
|
20231018,162800,10565274600,32150,32150,32150,32150,0
|
|
20231018,162700,10565274600,32150,32150,32150,32150,0
|
|
20231018,162600,10565274600,32150,32150,32150,32150,0
|
|
20231018,162500,10565274600,32150,32150,32150,32150,0
|
|
20231018,162400,10565274600,32150,32150,32150,32150,0
|
|
20231018,162300,10565274600,32150,32150,32150,32150,0
|
|
20231018,162200,10565274600,32150,32150,32150,32150,126953
|
|
20231018,162100,10565274600,32150,32150,32150,32150,0
|
|
20231018,162000,10565274600,32150,32150,32150,32150,0
|
|
20231018,161900,10565274600,32150,32150,32150,32150,0
|
|
20231018,161800,10565274600,32150,32150,32150,32150,0
|
|
20231018,161700,10565274600,32150,32150,32150,32150,0
|
|
20231018,161600,10565274600,32150,32150,32150,32150,0
|
|
20231018,161500,10565274600,32150,32150,32150,32150,0
|
|
20231018,161400,10565274600,32150,32150,32150,32150,0
|
|
20231018,161300,10565274600,32150,32150,32150,32150,0
|
|
20231018,161200,10565274600,32150,32150,32150,32150,0
|
|
20231018,161100,10565274600,32150,32150,32150,32150,0
|
|
20231018,161000,10565274600,32150,32150,32150,32150,0
|
|
20231018,160900,10565274600,32150,32150,32150,32150,0
|
|
20231018,160800,10565274600,32150,32150,32150,32150,0
|
|
20231018,160700,10565274600,32150,32150,32150,32150,0
|
|
20231018,160600,10565274600,32150,32150,32150,32150,0
|
|
20231018,160500,10565274600,32150,32150,32150,32150,0
|
|
20231018,160400,10565274600,32150,32150,32150,32150,0
|
|
20231018,160300,10565274600,32150,32150,32150,32150,0
|
|
20231018,160200,10565274600,32150,32150,32150,32150,0
|
|
20231018,160100,10565274600,32150,32150,32150,32150,0
|
|
20231018,160000,10565274600,32150,32150,32150,32150,0
|
|
20231018,155900,10565274600,32150,32150,32150,32150,0
|
|
20231018,155800,10565274600,32150,32150,32150,32150,0
|
|
20231018,155700,10565274600,32150,32150,32150,32150,0
|
|
20231018,155600,10565274600,32150,32150,32150,32150,0
|
|
20231018,155500,10565274600,32150,32150,32150,32150,0
|
|
20231018,155400,10565274600,32150,32150,32150,32150,0
|
|
20231018,155300,10565274600,32150,32150,32150,32150,0
|
|
20231018,155200,10565274600,32150,32150,32150,32150,126953
|
|
20231018,155100,10565274600,32150,32150,32150,32150,0
|
|
20231018,155000,10565274600,32150,32150,32150,32150,0
|
|
20231018,154900,10565274600,32150,32150,32150,32150,0
|
|
20231018,154800,10565274600,32150,32150,32150,32150,0
|
|
20231018,154700,10565274600,32150,32150,32150,32150,0
|
|
20231018,154600,10565274600,32150,32150,32150,32150,0
|
|
20231018,154500,10565274600,32150,32150,32150,32150,0
|
|
20231018,154400,10565274600,32150,32150,32150,32150,0
|
|
20231018,154300,10565274600,32150,32150,32150,32150,0
|
|
20231018,154200,10565274600,32150,32150,32150,32150,0
|
|
20231018,154100,10565274600,32150,32150,32150,32150,0
|
|
20231018,154000,10565274600,32150,32150,32150,32150,0
|
|
20231018,153900,10565274600,32150,32150,32150,32150,0
|
|
20231018,153800,10565274600,32150,32150,32150,32150,0
|
|
20231018,153700,10565274600,32150,32150,32150,32150,0
|
|
20231018,153600,10565274600,32150,32150,32150,32150,0
|
|
20231018,153500,10565274600,32150,32150,32150,32150,0
|
|
20231018,153400,10565274600,32150,32150,32150,32150,0
|
|
20231018,153300,10565274600,32150,32150,32150,32150,0
|
|
20231018,153200,10565274600,32150,32150,32150,32150,0
|
|
20231018,153100,10565274600,32150,32150,32150,32150,0
|
|
20231018,153000,10565274600,32150,32150,32150,32150,126953
|
|
20231018,152900,6483735650,31900,31900,31900,31900,0
|
|
20231018,152800,6483735650,31900,31900,31900,31900,0
|
|
20231018,152700,6483735650,31900,31900,31900,31900,0
|
|
20231018,152600,6483735650,31900,31900,31900,31900,0
|
|
20231018,152500,6483735650,31900,31900,31900,31900,0
|
|
20231018,152400,6483735650,31900,31900,31900,31900,0
|
|
20231018,152300,6483735650,31900,31900,31900,31900,0
|
|
20231018,152200,6483735650,31900,31900,31900,31900,0
|
|
20231018,152100,6483735650,31900,31900,31900,31900,0
|
|
20231018,152000,6483735650,31900,31900,31900,31900,0
|
|
20231018,151900,6483735650,31900,31900,31900,31850,211
|
|
20231018,151800,6477008250,31850,31900,31900,31850,707
|
|
20231018,151700,6454455950,31900,31950,31950,31900,716
|
|
20231018,151600,6431611200,31900,31950,31950,31900,217
|
|
20231018,151500,6424683650,31950,31900,31950,31900,288
|
|
20231018,151400,6415492900,31900,31900,31950,31900,437
|
|
20231018,151300,6401545450,31900,31950,31950,31900,390
|
|
20231018,151200,6389097100,31950,31950,31950,31900,472
|
|
20231018,151100,6374026700,31950,31900,31950,31850,1899
|
|
20231018,151000,6313453900,31900,31900,31900,31900,137
|
|
20231018,150900,6309083600,31850,31900,31900,31850,171
|
|
20231018,150800,6303633850,31900,31900,31900,31850,67
|
|
20231018,150700,6301497250,31900,31900,31900,31850,129
|
|
20231018,150600,6297382850,31900,31900,31900,31850,712
|
|
20231018,150500,6274671500,31900,31900,31900,31850,181
|
|
20231018,150400,6268903150,31850,31850,31850,31850,27
|
|
20231018,150300,6268043200,31850,31850,31850,31850,120
|
|
20231018,150200,6264221200,31850,31850,31850,31850,573
|
|
20231018,150100,6245971150,31850,31850,31850,31850,9
|
|
20231018,150000,6245684500,31900,31800,31900,31800,7238
|
|
20231018,145900,6015185900,31800,31800,31850,31800,48
|
|
20231018,145800,6013658050,31850,31850,31850,31800,1664
|
|
20231018,145700,5960660550,31850,31850,31850,31850,21
|
|
20231018,145600,5959991700,31900,31850,31900,31850,56
|
|
20231018,145500,5958206150,31850,31850,31850,31850,128
|
|
20231018,145400,5954129350,31850,31850,31850,31850,312
|
|
20231018,145300,5944192150,31900,31850,31900,31850,194
|
|
20231018,145200,5938011550,31900,31900,31900,31850,322
|
|
20231018,145100,5927743400,31900,31800,31900,31800,4404
|
|
20231018,145000,5787510650,31800,31800,31850,31800,339
|
|
20231018,144900,5776728350,31800,31800,31850,31800,325
|
|
20231018,144800,5766382200,31800,31800,31800,31800,10
|
|
20231018,144700,5766064200,31850,31800,31850,31800,10
|
|
20231018,144600,5765746150,31850,31800,31850,31800,131
|
|
20231018,144500,5761578650,31850,31800,31850,31800,161
|
|
20231018,144400,5756458800,31800,31850,31850,31800,577
|
|
20231018,144300,5738108100,31900,31850,31900,31800,1672
|
|
20231018,144200,5684886300,31900,31800,31900,31800,9868
|
|
20231018,144100,5370610750,31800,31750,31850,31750,4217
|
|
20231018,144000,5236681200,31700,31700,31700,31700,59
|
|
20231018,143900,5234810900,31750,31850,31850,31700,1637
|
|
20231018,143800,5182859350,31800,31850,31850,31800,1109
|
|
20231018,143700,5147591250,31850,31800,31850,31800,185
|
|
20231018,143600,5141701300,31850,31850,31850,31850,34
|
|
20231018,143500,5140618400,31800,31850,31850,31800,26
|
|
20231018,143400,5139790350,31850,31850,31850,31850,95
|
|
20231018,143300,5136764600,31850,31850,31850,31850,66
|
|
20231018,143200,5134662500,31900,31900,31900,31900,9
|
|
20231018,143100,5134375400,31800,31900,31900,31800,4
|
|
20231018,143000,5134248000,31900,31800,31900,31800,1425
|
|
20231018,142900,5088854800,31800,31750,31850,31750,3601
|
|
20231018,142800,4974445650,31750,31750,31800,31700,1848
|
|
20231018,142700,4915843750,31750,31750,31750,31750,56
|
|
20231018,142600,4914065750,31750,31750,31800,31750,1018
|
|
20231018,142500,4881740650,31800,31750,31800,31750,18
|
|
20231018,142400,4881168600,31750,31850,31850,31750,3534
|
|
20231018,142300,4768797000,31850,31800,31850,31800,43
|
|
20231018,142200,4767427550,31800,31800,31850,31800,12
|
|
20231018,142100,4767045450,31850,31800,31850,31800,37
|
|
20231018,142000,4765867050,31800,31850,31850,31800,362
|
|
20231018,141900,4754337400,31850,31900,31900,31850,486
|
|
20231018,141800,4738834050,31850,31800,31900,31800,2859
|
|
20231018,141700,4647774900,31850,31850,31850,31850,3032
|
|
20231018,141600,4551205700,31850,31800,31850,31800,4321
|
|
20231018,141500,4413621650,31800,31850,31850,31800,44
|
|
20231018,141400,4412220300,31850,31800,31900,31800,3568
|
|
20231018,141300,4298580600,31800,31800,31850,31800,752
|
|
20231018,141200,4274666950,31800,31850,31900,31800,3377
|
|
20231018,141100,4167110100,31850,31850,31850,31850,202
|
|
20231018,141000,4160676400,31850,31850,31850,31850,116
|
|
20231018,140900,4156981800,31850,31900,31900,31850,274
|
|
20231018,140800,4148249000,31900,31900,31950,31900,683
|
|
20231018,140700,4126460450,31900,31900,31950,31900,42
|
|
20231018,140600,4125119400,31900,31900,31900,31900,2
|
|
20231018,140500,4125055600,31950,31950,31950,31900,206
|
|
20231018,140400,4118482350,31900,31900,31900,31900,12
|
|
20231018,140300,4118099550,31900,31900,31900,31900,2
|
|
20231018,140200,4118035750,31900,31950,31950,31900,53
|
|
20231018,140100,4116343350,31950,31950,31950,31950,165
|
|
20231018,140000,4111071600,32000,32000,32000,31950,70
|
|
20231018,135900,4108831800,32000,31950,32000,31950,88
|
|
20231018,135800,4106015850,32000,32000,32000,31950,35
|
|
20231018,135700,4104895900,31950,32000,32000,31950,686
|
|
20231018,135600,4082971950,31950,31950,31950,31950,12
|
|
20231018,135500,4082588550,32000,31950,32000,31950,56
|
|
20231018,135400,4080796900,31950,32000,32000,31950,113
|
|
20231018,135300,4077181500,32000,32000,32000,31950,75
|
|
20231018,135200,4074781850,31950,31950,32000,31950,189
|
|
20231018,135100,4068742600,32000,32000,32050,32000,267
|
|
20231018,135000,4060192800,32000,32050,32050,32000,579
|
|
20231018,134900,4041662450,32050,32000,32050,32000,13
|
|
20231018,134800,4041245900,32050,32000,32050,32000,162
|
|
20231018,134700,4036054150,32050,32050,32050,32050,14
|
|
20231018,134600,4035605450,32050,32050,32050,32000,34
|
|
20231018,134500,4034515800,32050,32050,32050,32000,153
|
|
20231018,134400,4029612300,32050,32050,32050,32050,34
|
|
20231018,134300,4028522600,32050,32050,32050,32000,122
|
|
20231018,134200,4024612550,32050,32050,32050,32000,35
|
|
20231018,134100,4023490850,32050,32050,32050,32050,32
|
|
20231018,134000,4022465250,32050,32050,32050,32050,121
|
|
20231018,133900,4018587200,32050,32050,32050,32050,26
|
|
20231018,133800,4017753900,32050,32000,32050,31950,785
|
|
20231018,133700,3992629850,32000,32000,32000,32000,937
|
|
20231018,133600,3962645850,31950,31950,32000,31950,2831
|
|
20231018,133500,3872192400,31900,31950,31950,31900,157
|
|
20231018,133400,3867182850,31950,31950,31950,31900,141
|
|
20231018,133300,3862678150,31900,31900,31900,31900,6
|
|
20231018,133200,3862486750,31900,31900,31950,31900,50
|
|
20231018,133100,3860890450,31950,31900,31950,31900,159
|
|
20231018,133000,3855812200,31900,31900,31900,31900,9
|
|
20231018,132900,3855525100,31900,31900,31900,31900,2133
|
|
20231018,132800,3787482400,31900,31950,31950,31900,2366
|
|
20231018,132700,3711996500,31950,31950,31950,31950,14
|
|
20231018,132600,3711549200,31950,31950,31950,31950,104
|
|
20231018,132500,3708226400,31950,31950,31950,31950,25
|
|
20231018,132400,3707427650,31950,31950,31950,31950,255
|
|
20231018,132300,3699280400,31900,31950,31950,31900,152
|
|
20231018,132200,3694424350,31900,31900,31900,31900,45
|
|
20231018,132100,3692988850,31900,31950,31950,31900,2201
|
|
20231018,132000,3622772600,31950,31950,31950,31950,117
|
|
20231018,131900,3619034450,31900,31900,31900,31900,10
|
|
20231018,131800,3618715450,31950,31950,31950,31950,10
|
|
20231018,131700,3618395950,31950,31950,31950,31950,547
|
|
20231018,131600,3600919300,32000,32000,32000,32000,116
|
|
20231018,131500,3597207300,31950,31950,32000,31950,333
|
|
20231018,131400,3586567250,32000,31950,32000,31950,125
|
|
20231018,131300,3582567850,31950,32000,32000,31950,38
|
|
20231018,131200,3581353050,32000,31950,32000,31950,36
|
|
20231018,131100,3580201600,32000,31950,32000,31950,140
|
|
20231018,131000,3575722000,32000,31950,32000,31950,134
|
|
20231018,130900,3571439550,32000,32000,32000,31950,120
|
|
20231018,130800,3567600050,32000,32000,32000,31950,224
|
|
20231018,130700,3560432350,32000,31950,32000,31950,20
|
|
20231018,130600,3559792850,32000,32000,32000,32000,130
|
|
20231018,130500,3555632850,32000,31950,32000,31950,22
|
|
20231018,130400,3554929250,32000,32000,32000,32000,9
|
|
20231018,130300,3554641250,31950,31950,32000,31950,177
|
|
20231018,130200,3548977850,31950,31950,31950,31950,14
|
|
20231018,130100,3548530550,32000,32000,32000,32000,14
|
|
20231018,130000,3548082550,32000,31950,32000,31950,133
|
|
20231018,125900,3543827250,31950,31950,32000,31950,19
|
|
20231018,125800,3543220100,32000,31950,32000,31950,19
|
|
20231018,125700,3542612350,31950,32000,32000,31950,127
|
|
20231018,125600,3538549100,32000,31950,32000,31950,24
|
|
20231018,125500,3537781600,31950,32000,32000,31950,128
|
|
20231018,125400,3533686500,31950,31950,32000,31950,29
|
|
20231018,125300,3532758800,31950,31950,32000,31950,1141
|
|
20231018,125200,3496301350,31950,32000,32000,31950,108
|
|
20231018,125100,3492845600,32000,32000,32000,31950,46
|
|
20231018,125000,3491374400,32000,31950,32000,31950,16
|
|
20231018,124900,3490862700,31950,32000,32000,31950,152
|
|
20231018,124800,3485999450,32000,32000,32000,32000,7
|
|
20231018,124700,3485775450,32000,32000,32000,32000,1329
|
|
20231018,124600,3443247450,31950,32000,32000,31950,100
|
|
20231018,124500,3440047700,31950,31950,31950,31950,16
|
|
20231018,124400,3439536500,32000,31900,32000,31900,276
|
|
20231018,124300,3430717850,31950,31900,31950,31900,141
|
|
20231018,124200,3426213850,31900,31900,31900,31900,55
|
|
20231018,124100,3424459350,31850,31900,31900,31850,880
|
|
20231018,124000,3396387900,31900,31950,31950,31850,488
|
|
20231018,123900,3380819800,31900,31900,31900,31900,11
|
|
20231018,123800,3380468900,32000,32000,32000,31950,116
|
|
20231018,123700,3376757150,31900,32000,32000,31900,63
|
|
20231018,123600,3374744400,31950,31850,31950,31850,1748
|
|
20231018,123500,3318930250,31850,31900,31900,31850,139
|
|
20231018,123400,3314496650,31850,31850,31900,31850,506
|
|
20231018,123300,3298380500,31850,31850,31900,31850,48
|
|
20231018,123200,3296851250,31900,31850,31900,31800,1249
|
|
20231018,123100,3257063750,31800,31850,31850,31800,1236
|
|
20231018,123000,3217697650,31900,31900,31900,31850,31
|
|
20231018,122900,3216709050,31850,31900,31900,31850,523
|
|
20231018,122800,3200032900,31850,31900,31900,31850,22
|
|
20231018,122700,3199331400,31850,31900,31900,31850,1033
|
|
20231018,122600,3166379450,31950,31950,31950,31900,144
|
|
20231018,122500,3161778900,31900,31950,31950,31900,19
|
|
20231018,122400,3161172650,31950,31950,32000,31950,208
|
|
20231018,122300,3154527000,32000,31950,32000,31950,138
|
|
20231018,122200,3150111950,31950,31900,32000,31900,1659
|
|
20231018,122100,3097111950,31900,32000,32000,31900,965
|
|
20231018,122000,3066274450,31950,32000,32000,31950,538
|
|
20231018,121900,3049084900,31950,32000,32000,31950,57
|
|
20231018,121800,3047263050,32000,31950,32000,31950,101
|
|
20231018,121700,3044031300,31950,31950,31950,31950,15
|
|
20231018,121600,3043552050,32000,32000,32000,32000,24
|
|
20231018,121500,3042784050,31950,32000,32000,31950,132
|
|
20231018,121400,3038560850,32000,32000,32000,31950,1575
|
|
20231018,121300,2988166850,32000,32050,32050,32000,56
|
|
20231018,121200,2986372800,32000,32000,32050,32000,1032
|
|
20231018,121100,2953302150,32050,32000,32050,32000,36
|
|
20231018,121000,2952149450,32000,32000,32000,32000,1000
|
|
20231018,120900,2920149450,32050,32050,32050,32000,154
|
|
20231018,120800,2915214500,32000,32000,32000,32000,5
|
|
20231018,120700,2915054500,32000,32050,32050,32000,72
|
|
20231018,120600,2912747650,32050,32000,32050,32000,93
|
|
20231018,120500,2909768300,32000,32000,32000,32000,16
|
|
20231018,120400,2909256300,32000,32000,32050,32000,216
|
|
20231018,120300,2902337750,31950,32000,32050,31950,889
|
|
20231018,120200,2873887450,31950,32000,32000,31950,874
|
|
20231018,120100,2845919750,32000,32050,32050,32000,148
|
|
20231018,120000,2841176900,32050,32050,32150,32050,1126
|
|
20231018,115900,2805076750,32000,32050,32050,32000,47
|
|
20231018,115800,2803571150,32000,32000,32150,32000,2267
|
|
20231018,115700,2730883100,31950,31950,32000,31950,33
|
|
20231018,115600,2729828050,31950,32000,32000,31950,112
|
|
20231018,115500,2726244300,32000,31950,32000,31950,128
|
|
20231018,115400,2722149100,32000,32000,32050,32000,444
|
|
20231018,115300,2707935700,32000,32000,32000,31950,185
|
|
20231018,115200,2702016450,32000,31950,32000,31950,136
|
|
20231018,115100,2697664950,31950,32000,32000,31950,202
|
|
20231018,115000,2691201750,32000,32000,32000,31950,961
|
|
20231018,114900,2660451800,32000,32000,32000,31950,135
|
|
20231018,114800,2656132550,32000,32000,32000,31950,25
|
|
20231018,114700,2655332800,32000,32000,32000,31950,238
|
|
20231018,114600,2647717600,32000,31950,32000,31950,148
|
|
20231018,114500,2642982350,31950,32000,32000,31950,16
|
|
20231018,114400,2642470850,32000,32000,32000,31950,215
|
|
20231018,114300,2635591100,32000,31950,32000,31950,39
|
|
20231018,114200,2634344200,32000,31950,32000,31950,123
|
|
20231018,114100,2630408950,31950,31950,32000,31950,137
|
|
20231018,114000,2626025750,31950,31950,32000,31950,117
|
|
20231018,113900,2622282500,31950,32000,32000,31950,136
|
|
20231018,113800,2617931050,31950,32000,32000,31950,111
|
|
20231018,113700,2614379300,31950,32000,32000,31950,117
|
|
20231018,113600,2610636050,32000,31950,32000,31950,19
|
|
20231018,113500,2610028300,32000,31950,32000,31950,232
|
|
20231018,113400,2602605050,31950,31950,32000,31950,129
|
|
20231018,113300,2598482800,32000,32000,32000,31950,364
|
|
20231018,113200,2586842650,31950,31950,32000,31950,142
|
|
20231018,113100,2582299400,31950,31950,31950,31950,15
|
|
20231018,113000,2581820150,31950,32000,32000,31950,229
|
|
20231018,112900,2574492400,32000,32000,32000,31950,53
|
|
20231018,112800,2572797750,32000,32000,32050,32000,131
|
|
20231018,112700,2568600700,32000,32000,32050,32000,134
|
|
20231018,112600,2564307300,32000,32000,32000,32000,254
|
|
20231018,112500,2556179300,32000,32050,32050,32000,390
|
|
20231018,112400,2543692650,32050,32050,32050,32000,130
|
|
20231018,112300,2539526400,32000,32000,32050,32000,160
|
|
20231018,112200,2534400500,32050,32050,32050,32000,50
|
|
20231018,112100,2532798850,32050,32000,32050,32000,208
|
|
20231018,112000,2526133000,32000,32050,32050,32000,19
|
|
20231018,111900,2525524300,32050,32050,32050,32000,182
|
|
20231018,111800,2519693300,32050,32050,32050,32000,210
|
|
20231018,111700,2512963550,32000,32000,32000,32000,15
|
|
20231018,111600,2512483550,32000,32050,32050,32000,220
|
|
20231018,111500,2505433300,32000,32000,32050,32000,92
|
|
20231018,111400,2502488100,32050,32000,32050,32000,106
|
|
20231018,111300,2499091100,32000,32050,32100,32000,136
|
|
20231018,111200,2494726550,32050,32100,32100,32050,251
|
|
20231018,111100,2486681550,32050,32100,32100,32050,118
|
|
20231018,111000,2482894550,32100,32050,32100,32050,128
|
|
20231018,110900,2478786000,32050,32050,32100,32050,224
|
|
20231018,110800,2471601750,32100,32050,32100,32050,58
|
|
20231018,110700,2469741700,32050,32050,32100,32050,283
|
|
20231018,110600,2460661000,32050,32100,32100,32050,119
|
|
20231018,110500,2456841350,32050,32100,32100,32050,24
|
|
20231018,110400,2456071700,32100,32050,32100,32050,211
|
|
20231018,110300,2449298850,32100,32050,32100,32050,29
|
|
20231018,110200,2448368700,32100,32000,32100,32000,275
|
|
20231018,110100,2439550050,32050,32050,32050,32000,212
|
|
20231018,110000,2432756300,32050,32050,32050,32050,103
|
|
20231018,105900,2429455150,32050,32050,32050,32050,221
|
|
20231018,105800,2422372100,32050,32000,32050,32000,11
|
|
20231018,105700,2422019650,32050,32050,32050,32050,107
|
|
20231018,105600,2418590300,32050,32050,32050,32000,369
|
|
20231018,105500,2406776150,32050,32000,32050,32000,117
|
|
20231018,105400,2403026350,32050,32000,32050,32000,16
|
|
20231018,105300,2402513600,32050,32050,32050,32000,209
|
|
20231018,105200,2395815400,32000,32100,32100,32000,528
|
|
20231018,105100,2378890750,32050,32100,32100,32050,58
|
|
20231018,105000,2377029050,32100,32100,32100,32100,288
|
|
20231018,104900,2367784250,32100,32050,32100,32050,520
|
|
20231018,104800,2351114000,32050,32050,32050,32050,113
|
|
20231018,104700,2347492350,32050,32050,32050,32050,456
|
|
20231018,104600,2332877550,32050,32000,32050,32000,150
|
|
20231018,104500,2328072500,32000,31950,32000,31950,784
|
|
20231018,104400,2302985350,32000,31950,32000,31950,27
|
|
20231018,104300,2302122250,31950,31950,32000,31950,140
|
|
20231018,104200,2297644350,31950,31950,32000,31950,254
|
|
20231018,104100,2289524250,31950,32050,32100,31950,3300
|
|
20231018,104000,2183907450,32050,32100,32100,32050,342
|
|
20231018,103900,2172945550,32100,32050,32100,32050,234
|
|
20231018,103800,2165434900,32050,32050,32100,32050,158
|
|
20231018,103700,2160364700,32050,32050,32050,32050,39
|
|
20231018,103600,2159114750,32050,32050,32100,32050,250
|
|
20231018,103500,2151092500,32050,32100,32100,32050,100
|
|
20231018,103400,2147882650,32150,32100,32150,32100,122
|
|
20231018,103300,2143965950,32150,32100,32150,32100,209
|
|
20231018,103200,2137250950,32100,32100,32150,32100,230
|
|
20231018,103100,2129862850,32100,32150,32200,32100,483
|
|
20231018,103000,2114338300,32150,32100,32150,32100,184
|
|
20231018,102900,2108428650,32100,32100,32150,32100,196
|
|
20231018,102800,2102132000,32100,32100,32150,32100,244
|
|
20231018,102700,2094293250,32150,32100,32150,32100,184
|
|
20231018,102600,2088381350,32150,32100,32150,32100,26
|
|
20231018,102500,2087546050,32150,32150,32150,32150,200
|
|
20231018,102400,2081116050,32150,32150,32150,32150,126
|
|
20231018,102300,2077065150,32100,32150,32150,32100,146
|
|
20231018,102200,2072377000,32150,32100,32150,32100,221
|
|
20231018,102100,2065272000,32150,32200,32200,32100,84
|
|
20231018,102000,2062571200,32200,32200,32200,32200,104
|
|
20231018,101900,2059222400,32150,32200,32200,32150,176
|
|
20231018,101800,2053558600,32150,32150,32150,32150,53
|
|
20231018,101700,2051854650,32150,32150,32200,32150,402
|
|
20231018,101600,2038930300,32150,32100,32150,32100,132
|
|
20231018,101500,2034687000,32100,32100,32100,32100,634
|
|
20231018,101400,2014335600,32100,32100,32100,32100,128
|
|
20231018,101300,2010226800,32100,32050,32100,32050,219
|
|
20231018,101200,2003202800,32050,32100,32100,32050,362
|
|
20231018,101100,1991595050,32050,32150,32150,32050,594
|
|
20231018,101000,1972525300,32150,32100,32150,32100,124
|
|
20231018,100900,1968539350,32150,32150,32200,32150,164
|
|
20231018,100800,1963266700,32150,32200,32200,32150,195
|
|
20231018,100700,1956987750,32200,32150,32200,32150,45
|
|
20231018,100600,1955539850,32200,32200,32200,32200,101
|
|
20231018,100500,1952287650,32200,32150,32200,32150,227
|
|
20231018,100400,1944983300,32100,32150,32200,32100,310
|
|
20231018,100300,1935020850,32200,32200,32200,32200,173
|
|
20231018,100200,1929450250,32200,32250,32250,32100,1949
|
|
20231018,100100,1866761200,32250,32350,32350,32250,325
|
|
20231018,100000,1856268800,32350,32350,32400,32350,203
|
|
20231018,095900,1849693250,32250,32400,32400,32250,2173
|
|
20231018,095800,1779506150,32350,32350,32400,32350,634
|
|
20231018,095700,1758978400,32350,32350,32350,32350,694
|
|
20231018,095600,1736527500,32350,32350,32350,32300,625
|
|
20231018,095500,1716309300,32350,32350,32350,32300,1013
|
|
20231018,095400,1683562700,32350,32400,32400,32350,835
|
|
20231018,095300,1656549400,32350,32400,32400,32350,689
|
|
20231018,095200,1634226700,32400,32500,32500,32350,1280
|
|
20231018,095100,1592758100,32450,32500,32500,32400,741
|
|
20231018,095000,1568714000,32450,32450,32500,32400,922
|
|
20231018,094900,1538780550,32450,32450,32500,32400,1031
|
|
20231018,094800,1505293550,32400,32450,32500,32350,3013
|
|
20231018,094700,1407673700,32450,32450,32450,32400,1707
|
|
20231018,094600,1352282300,32450,32450,32450,32400,664
|
|
20231018,094500,1330738100,32400,32400,32450,32350,1884
|
|
20231018,094400,1269694400,32400,32400,32400,32350,720
|
|
20231018,094300,1246367050,32400,32350,32400,32350,721
|
|
20231018,094200,1223017500,32400,32350,32400,32350,1043
|
|
20231018,094100,1189239900,32350,32400,32400,32350,629
|
|
20231018,094000,1168860550,32350,32350,32400,32350,903
|
|
20231018,093900,1139607600,32400,32250,32400,32250,2729
|
|
20231018,093800,1051345350,32350,32400,32400,32200,2714
|
|
20231018,093700,963549700,32350,32300,32350,32300,1992
|
|
20231018,093600,899192100,32250,32200,32250,32200,793
|
|
20231018,093500,873632350,32200,32200,32200,32200,310
|
|
20231018,093400,863650350,32200,32250,32300,32200,1966
|
|
20231018,093300,800268950,32250,32200,32250,32200,1129
|
|
20231018,093200,763909850,32200,32200,32250,32150,697
|
|
20231018,093100,741473050,32200,32200,32200,32100,249
|
|
20231018,093000,733456900,32200,32100,32200,32100,360
|
|
20231018,092900,721883150,32100,32150,32150,32100,10
|
|
20231018,092800,721562000,32150,32100,32150,32100,180
|
|
20231018,092700,715777050,32150,32100,32150,32100,25
|
|
20231018,092600,714973850,32100,32150,32150,32100,247
|
|
20231018,092500,707034700,32100,32150,32150,32100,99
|
|
20231018,092400,703856050,32150,32150,32150,32100,127
|
|
20231018,092300,699774050,32150,32100,32150,32100,319
|
|
20231018,092200,689523500,32150,32100,32150,32100,291
|
|
20231018,092100,680181700,32150,32050,32150,32050,1375
|
|
20231018,092000,636067400,32050,31900,32050,31900,779
|
|
20231018,091900,611169300,31900,31900,31900,31900,484
|
|
20231018,091800,595729700,31850,31900,31900,31850,1082
|
|
20231018,091700,561240300,31900,31950,31950,31900,913
|
|
20231018,091600,532095950,31950,32000,32000,31950,159
|
|
20231018,091500,527009000,32050,32050,32050,32050,5
|
|
20231018,091400,526848750,32000,32000,32050,31950,635
|
|
20231018,091300,506523850,32000,32050,32050,32000,1078
|
|
20231018,091200,472016000,32050,32000,32050,32000,1990
|
|
20231018,091100,408330900,32050,32000,32200,32000,208
|
|
20231018,091000,401666850,32000,32050,32100,31900,1827
|
|
20231018,090900,343170100,32000,32150,32150,32000,1285
|
|
20231018,090800,301920850,32150,32150,32150,32150,24
|
|
20231018,090700,301149250,32150,32100,32150,32100,207
|
|
20231018,090600,294499300,32150,32150,32250,32150,3021
|
|
20231018,090500,197130100,32300,32200,32300,32150,837
|
|
20231018,090400,170112550,32200,32200,32200,32200,116
|
|
20231018,090300,166377350,32150,32150,32150,32000,2684
|
|
20231018,090200,80207450,32200,32050,32200,32050,1135
|
|
20231018,090100,43755550,32050,31900,32150,31850,914
|
|
20231018,090000,14493700,31800,31500,31800,31500,458
|