710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,204700,18886175800,33200,33200,33200,33200,12430
|
|
20231019,204600,18886175800,33200,33200,33200,33200,0
|
|
20231019,204500,18886175800,33200,33200,33200,33200,0
|
|
20231019,204400,18886175800,33200,33200,33200,33200,0
|
|
20231019,204300,18886175800,33200,33200,33200,33200,0
|
|
20231019,204200,18886175800,33200,33200,33200,33200,0
|
|
20231019,204100,18886175800,33200,33200,33200,33200,0
|
|
20231019,204000,18886175800,33200,33200,33200,33200,0
|
|
20231019,203900,18886175800,33200,33200,33200,33200,0
|
|
20231019,203800,18886175800,33200,33200,33200,33200,0
|
|
20231019,203700,18886175800,33200,33200,33200,33200,0
|
|
20231019,203600,18886175800,33200,33200,33200,33200,0
|
|
20231019,203500,18886175800,33200,33200,33200,33200,0
|
|
20231019,203400,18886175800,33200,33200,33200,33200,0
|
|
20231019,203300,18886175800,33200,33200,33200,33200,0
|
|
20231019,203200,18886175800,33200,33200,33200,33200,0
|
|
20231019,203100,18886175800,33200,33200,33200,33200,0
|
|
20231019,203000,18886175800,33200,33200,33200,33200,0
|
|
20231019,202900,18886175800,33200,33200,33200,33200,0
|
|
20231019,202800,18886175800,33200,33200,33200,33200,0
|
|
20231019,202700,18886175800,33200,33200,33200,33200,0
|
|
20231019,202600,18886175800,33200,33200,33200,33200,0
|
|
20231019,202500,18886175800,33200,33200,33200,33200,0
|
|
20231019,202400,18886175800,33200,33200,33200,33200,0
|
|
20231019,202300,18886175800,33200,33200,33200,33200,0
|
|
20231019,202200,18886175800,33200,33200,33200,33200,0
|
|
20231019,202100,18886175800,33200,33200,33200,33200,0
|
|
20231019,202000,18886175800,33200,33200,33200,33200,0
|
|
20231019,201900,18886175800,33200,33200,33200,33200,0
|
|
20231019,201800,18886175800,33200,33200,33200,33200,0
|
|
20231019,201700,18886175800,33200,33200,33200,33200,12430
|
|
20231019,201600,18886175800,33200,33200,33200,33200,0
|
|
20231019,201500,18886175800,33200,33200,33200,33200,0
|
|
20231019,201400,18886175800,33200,33200,33200,33200,0
|
|
20231019,201300,18886175800,33200,33200,33200,33200,0
|
|
20231019,201200,18886175800,33200,33200,33200,33200,0
|
|
20231019,201100,18886175800,33200,33200,33200,33200,0
|
|
20231019,201000,18886175800,33200,33200,33200,33200,0
|
|
20231019,200900,18886175800,33200,33200,33200,33200,0
|
|
20231019,200800,18886175800,33200,33200,33200,33200,0
|
|
20231019,200700,18886175800,33200,33200,33200,33200,0
|
|
20231019,200600,18886175800,33200,33200,33200,33200,0
|
|
20231019,200500,18886175800,33200,33200,33200,33200,0
|
|
20231019,200400,18886175800,33200,33200,33200,33200,0
|
|
20231019,200300,18886175800,33200,33200,33200,33200,0
|
|
20231019,200200,18886175800,33200,33200,33200,33200,0
|
|
20231019,200100,18886175800,33200,33200,33200,33200,0
|
|
20231019,200000,18886175800,33200,33200,33200,33200,0
|
|
20231019,195900,18886175800,33200,33200,33200,33200,0
|
|
20231019,195800,18886175800,33200,33200,33200,33200,0
|
|
20231019,195700,18886175800,33200,33200,33200,33200,0
|
|
20231019,195600,18886175800,33200,33200,33200,33200,0
|
|
20231019,195500,18886175800,33200,33200,33200,33200,0
|
|
20231019,195400,18886175800,33200,33200,33200,33200,0
|
|
20231019,195300,18886175800,33200,33200,33200,33200,0
|
|
20231019,195200,18886175800,33200,33200,33200,33200,0
|
|
20231019,195100,18886175800,33200,33200,33200,33200,0
|
|
20231019,195000,18886175800,33200,33200,33200,33200,0
|
|
20231019,194900,18886175800,33200,33200,33200,33200,0
|
|
20231019,194800,18886175800,33200,33200,33200,33200,0
|
|
20231019,194700,18886175800,33200,33200,33200,33200,12430
|
|
20231019,194600,18886175800,33200,33200,33200,33200,0
|
|
20231019,194500,18886175800,33200,33200,33200,33200,0
|
|
20231019,194400,18886175800,33200,33200,33200,33200,0
|
|
20231019,194300,18886175800,33200,33200,33200,33200,0
|
|
20231019,194200,18886175800,33200,33200,33200,33200,0
|
|
20231019,194100,18886175800,33200,33200,33200,33200,0
|
|
20231019,194000,18886175800,33200,33200,33200,33200,0
|
|
20231019,193900,18886175800,33200,33200,33200,33200,0
|
|
20231019,193800,18886175800,33200,33200,33200,33200,0
|
|
20231019,193700,18886175800,33200,33200,33200,33200,0
|
|
20231019,193600,18886175800,33200,33200,33200,33200,0
|
|
20231019,193500,18886175800,33200,33200,33200,33200,0
|
|
20231019,193400,18886175800,33200,33200,33200,33200,0
|
|
20231019,193300,18886175800,33200,33200,33200,33200,0
|
|
20231019,193200,18886175800,33200,33200,33200,33200,0
|
|
20231019,193100,18886175800,33200,33200,33200,33200,0
|
|
20231019,193000,18886175800,33200,33200,33200,33200,0
|
|
20231019,192900,18886175800,33200,33200,33200,33200,0
|
|
20231019,192800,18886175800,33200,33200,33200,33200,0
|
|
20231019,192700,18886175800,33200,33200,33200,33200,0
|
|
20231019,192600,18886175800,33200,33200,33200,33200,0
|
|
20231019,192500,18886175800,33200,33200,33200,33200,0
|
|
20231019,192400,18886175800,33200,33200,33200,33200,0
|
|
20231019,192300,18886175800,33200,33200,33200,33200,0
|
|
20231019,192200,18886175800,33200,33200,33200,33200,0
|
|
20231019,192100,18886175800,33200,33200,33200,33200,0
|
|
20231019,192000,18886175800,33200,33200,33200,33200,0
|
|
20231019,191900,18886175800,33200,33200,33200,33200,0
|
|
20231019,191800,18886175800,33200,33200,33200,33200,0
|
|
20231019,191700,18886175800,33200,33200,33200,33200,12430
|
|
20231019,191600,18886175800,33200,33200,33200,33200,0
|
|
20231019,191500,18886175800,33200,33200,33200,33200,0
|
|
20231019,191400,18886175800,33200,33200,33200,33200,0
|
|
20231019,191300,18886175800,33200,33200,33200,33200,0
|
|
20231019,191200,18886175800,33200,33200,33200,33200,0
|
|
20231019,191100,18886175800,33200,33200,33200,33200,0
|
|
20231019,191000,18886175800,33200,33200,33200,33200,0
|
|
20231019,190900,18886175800,33200,33200,33200,33200,0
|
|
20231019,190800,18886175800,33200,33200,33200,33200,0
|
|
20231019,190700,18886175800,33200,33200,33200,33200,0
|
|
20231019,190600,18886175800,33200,33200,33200,33200,0
|
|
20231019,190500,18886175800,33200,33200,33200,33200,0
|
|
20231019,190400,18886175800,33200,33200,33200,33200,0
|
|
20231019,190300,18886175800,33200,33200,33200,33200,0
|
|
20231019,190200,18886175800,33200,33200,33200,33200,0
|
|
20231019,190100,18886175800,33200,33200,33200,33200,0
|
|
20231019,190000,18886175800,33200,33200,33200,33200,0
|
|
20231019,185900,18886175800,33200,33200,33200,33200,0
|
|
20231019,185800,18886175800,33200,33200,33200,33200,0
|
|
20231019,185700,18886175800,33200,33200,33200,33200,0
|
|
20231019,185600,18886175800,33200,33200,33200,33200,0
|
|
20231019,185500,18886175800,33200,33200,33200,33200,0
|
|
20231019,185400,18886175800,33200,33200,33200,33200,0
|
|
20231019,185300,18886175800,33200,33200,33200,33200,0
|
|
20231019,185200,18886175800,33200,33200,33200,33200,0
|
|
20231019,185100,18886175800,33200,33200,33200,33200,0
|
|
20231019,185000,18886175800,33200,33200,33200,33200,0
|
|
20231019,184900,18886175800,33200,33200,33200,33200,0
|
|
20231019,184800,18886175800,33200,33200,33200,33200,0
|
|
20231019,184700,18886175800,33200,33200,33200,33200,12430
|
|
20231019,184600,18886175800,33200,33200,33200,33200,0
|
|
20231019,184500,18886175800,33200,33200,33200,33200,0
|
|
20231019,184400,18886175800,33200,33200,33200,33200,0
|
|
20231019,184300,18886175800,33200,33200,33200,33200,0
|
|
20231019,184200,18886175800,33200,33200,33200,33200,0
|
|
20231019,184100,18886175800,33200,33200,33200,33200,0
|
|
20231019,184000,18886175800,33200,33200,33200,33200,0
|
|
20231019,183900,18886175800,33200,33200,33200,33200,0
|
|
20231019,183800,18886175800,33200,33200,33200,33200,0
|
|
20231019,183700,18886175800,33200,33200,33200,33200,0
|
|
20231019,183600,18886175800,33200,33200,33200,33200,0
|
|
20231019,183500,18886175800,33200,33200,33200,33200,0
|
|
20231019,183400,18886175800,33200,33200,33200,33200,0
|
|
20231019,183300,18886175800,33200,33200,33200,33200,0
|
|
20231019,183200,18886175800,33200,33200,33200,33200,0
|
|
20231019,183100,18886175800,33200,33200,33200,33200,0
|
|
20231019,183000,18886175800,33200,33200,33200,33200,0
|
|
20231019,182900,18886175800,33200,33200,33200,33200,0
|
|
20231019,182800,18886175800,33200,33200,33200,33200,0
|
|
20231019,182700,18886175800,33200,33200,33200,33200,0
|
|
20231019,182600,18886175800,33200,33200,33200,33200,0
|
|
20231019,182500,18886175800,33200,33200,33200,33200,0
|
|
20231019,182400,18886175800,33200,33200,33200,33200,0
|
|
20231019,182300,18886175800,33200,33200,33200,33200,0
|
|
20231019,182200,18886175800,33200,33200,33200,33200,0
|
|
20231019,182100,18886175800,33200,33200,33200,33200,0
|
|
20231019,182000,18886175800,33200,33200,33200,33200,0
|
|
20231019,181900,18886175800,33200,33200,33200,33200,0
|
|
20231019,181800,18886175800,33200,33200,33200,33200,0
|
|
20231019,181700,18886175800,33200,33200,33200,33200,12430
|
|
20231019,181600,18886175800,33200,33200,33200,33200,0
|
|
20231019,181500,18886175800,33200,33200,33200,33200,0
|
|
20231019,181400,18886175800,33200,33200,33200,33200,0
|
|
20231019,181300,18886175800,33200,33200,33200,33200,0
|
|
20231019,181200,18886175800,33200,33200,33200,33200,0
|
|
20231019,181100,18886175800,33200,33200,33200,33200,0
|
|
20231019,181000,18886175800,33200,33200,33200,33200,0
|
|
20231019,180900,18886175800,33200,33200,33200,33200,0
|
|
20231019,180800,18886175800,33200,33200,33200,33200,0
|
|
20231019,180700,18886175800,33200,33200,33200,33200,0
|
|
20231019,180600,18886175800,33200,33200,33200,33200,0
|
|
20231019,180500,18886175800,33200,33200,33200,33200,0
|
|
20231019,180400,18886175800,33200,33200,33200,33200,0
|
|
20231019,180300,18886175800,33200,33200,33200,33200,0
|
|
20231019,180200,18886175800,33200,33200,33200,33200,0
|
|
20231019,180100,18886175800,33200,33200,33200,33200,0
|
|
20231019,180000,18886175800,33200,33200,33200,33200,0
|
|
20231019,175900,18886175800,33200,33200,33200,33200,0
|
|
20231019,175800,18886175800,33200,33200,33200,33200,0
|
|
20231019,175700,18886175800,33200,33200,33200,33200,0
|
|
20231019,175600,18886175800,33200,33200,33200,33200,0
|
|
20231019,175500,18886175800,33200,33200,33200,33200,0
|
|
20231019,175400,18886175800,33200,33200,33200,33200,0
|
|
20231019,175300,18886175800,33200,33200,33200,33200,0
|
|
20231019,175200,18886175800,33200,33200,33200,33200,0
|
|
20231019,175100,18886175800,33200,33200,33200,33200,0
|
|
20231019,175000,18886175800,33200,33200,33200,33200,0
|
|
20231019,174900,18886175800,33200,33200,33200,33200,0
|
|
20231019,174800,18886175800,33200,33200,33200,33200,0
|
|
20231019,174700,18886175800,33200,33200,33200,33200,12430
|
|
20231019,174600,18886175800,33200,33200,33200,33200,0
|
|
20231019,174500,18886175800,33200,33200,33200,33200,0
|
|
20231019,174400,18886175800,33200,33200,33200,33200,0
|
|
20231019,174300,18886175800,33200,33200,33200,33200,0
|
|
20231019,174200,18886175800,33200,33200,33200,33200,0
|
|
20231019,174100,18886175800,33200,33200,33200,33200,0
|
|
20231019,174000,18886175800,33200,33200,33200,33200,0
|
|
20231019,173900,18886175800,33200,33200,33200,33200,0
|
|
20231019,173800,18886175800,33200,33200,33200,33200,0
|
|
20231019,173700,18886175800,33200,33200,33200,33200,0
|
|
20231019,173600,18886175800,33200,33200,33200,33200,0
|
|
20231019,173500,18886175800,33200,33200,33200,33200,0
|
|
20231019,173400,18886175800,33200,33200,33200,33200,0
|
|
20231019,173300,18886175800,33200,33200,33200,33200,0
|
|
20231019,173200,18886175800,33200,33200,33200,33200,0
|
|
20231019,173100,18886175800,33200,33200,33200,33200,0
|
|
20231019,173000,18886175800,33200,33200,33200,33200,0
|
|
20231019,172900,18886175800,33200,33200,33200,33200,0
|
|
20231019,172800,18886175800,33200,33200,33200,33200,0
|
|
20231019,172700,18886175800,33200,33200,33200,33200,0
|
|
20231019,172600,18886175800,33200,33200,33200,33200,0
|
|
20231019,172500,18886175800,33200,33200,33200,33200,0
|
|
20231019,172400,18886175800,33200,33200,33200,33200,0
|
|
20231019,172300,18886175800,33200,33200,33200,33200,0
|
|
20231019,172200,18886175800,33200,33200,33200,33200,0
|
|
20231019,172100,18886175800,33200,33200,33200,33200,0
|
|
20231019,172000,18886175800,33200,33200,33200,33200,0
|
|
20231019,171900,18886175800,33200,33200,33200,33200,0
|
|
20231019,171800,18886175800,33200,33200,33200,33200,0
|
|
20231019,171700,18886175800,33200,33200,33200,33200,12430
|
|
20231019,171600,18886175800,33200,33200,33200,33200,0
|
|
20231019,171500,18886175800,33200,33200,33200,33200,0
|
|
20231019,171400,18886175800,33200,33200,33200,33200,0
|
|
20231019,171300,18886175800,33200,33200,33200,33200,0
|
|
20231019,171200,18886175800,33200,33200,33200,33200,0
|
|
20231019,171100,18886175800,33200,33200,33200,33200,0
|
|
20231019,171000,18886175800,33200,33200,33200,33200,0
|
|
20231019,170900,18886175800,33200,33200,33200,33200,0
|
|
20231019,170800,18886175800,33200,33200,33200,33200,0
|
|
20231019,170700,18886175800,33200,33200,33200,33200,0
|
|
20231019,170600,18886175800,33200,33200,33200,33200,0
|
|
20231019,170500,18886175800,33200,33200,33200,33200,0
|
|
20231019,170400,18886175800,33200,33200,33200,33200,0
|
|
20231019,170300,18886175800,33200,33200,33200,33200,0
|
|
20231019,170200,18886175800,33200,33200,33200,33200,0
|
|
20231019,170100,18886175800,33200,33200,33200,33200,0
|
|
20231019,170000,18886175800,33200,33200,33200,33200,0
|
|
20231019,165900,18886175800,33200,33200,33200,33200,0
|
|
20231019,165800,18886175800,33200,33200,33200,33200,0
|
|
20231019,165700,18886175800,33200,33200,33200,33200,0
|
|
20231019,165600,18886175800,33200,33200,33200,33200,0
|
|
20231019,165500,18886175800,33200,33200,33200,33200,0
|
|
20231019,165400,18886175800,33200,33200,33200,33200,0
|
|
20231019,165300,18886175800,33200,33200,33200,33200,0
|
|
20231019,165200,18886175800,33200,33200,33200,33200,0
|
|
20231019,165100,18886175800,33200,33200,33200,33200,0
|
|
20231019,165000,18886175800,33200,33200,33200,33200,0
|
|
20231019,164900,18886175800,33200,33200,33200,33200,0
|
|
20231019,164800,18886175800,33200,33200,33200,33200,0
|
|
20231019,164700,18886175800,33200,33200,33200,33200,12430
|
|
20231019,164600,18886175800,33200,33200,33200,33200,0
|
|
20231019,164500,18886175800,33200,33200,33200,33200,0
|
|
20231019,164400,18886175800,33200,33200,33200,33200,0
|
|
20231019,164300,18886175800,33200,33200,33200,33200,0
|
|
20231019,164200,18886175800,33200,33200,33200,33200,0
|
|
20231019,164100,18886175800,33200,33200,33200,33200,0
|
|
20231019,164000,18886175800,33200,33200,33200,33200,0
|
|
20231019,163900,18886175800,33200,33200,33200,33200,0
|
|
20231019,163800,18886175800,33200,33200,33200,33200,0
|
|
20231019,163700,18886175800,33200,33200,33200,33200,0
|
|
20231019,163600,18886175800,33200,33200,33200,33200,0
|
|
20231019,163500,18886175800,33200,33200,33200,33200,0
|
|
20231019,163400,18886175800,33200,33200,33200,33200,0
|
|
20231019,163300,18886175800,33200,33200,33200,33200,0
|
|
20231019,163200,18886175800,33200,33200,33200,33200,0
|
|
20231019,163100,18886175800,33200,33200,33200,33200,0
|
|
20231019,163000,18886175800,33200,33200,33200,33200,0
|
|
20231019,162900,18886175800,33200,33200,33200,33200,0
|
|
20231019,162800,18886175800,33200,33200,33200,33200,0
|
|
20231019,162700,18886175800,33200,33200,33200,33200,0
|
|
20231019,162600,18886175800,33200,33200,33200,33200,0
|
|
20231019,162500,18886175800,33200,33200,33200,33200,0
|
|
20231019,162400,18886175800,33200,33200,33200,33200,0
|
|
20231019,162300,18886175800,33200,33200,33200,33200,0
|
|
20231019,162200,18886175800,33200,33200,33200,33200,0
|
|
20231019,162100,18886175800,33200,33200,33200,33200,0
|
|
20231019,162000,18886175800,33200,33200,33200,33200,0
|
|
20231019,161900,18886175800,33200,33200,33200,33200,0
|
|
20231019,161800,18886175800,33200,33200,33200,33200,0
|
|
20231019,161700,18886175800,33200,33200,33200,33200,12430
|
|
20231019,161600,18886175800,33200,33200,33200,33200,0
|
|
20231019,161500,18886175800,33200,33200,33200,33200,0
|
|
20231019,161400,18886175800,33200,33200,33200,33200,0
|
|
20231019,161300,18886175800,33200,33200,33200,33200,0
|
|
20231019,161200,18886175800,33200,33200,33200,33200,0
|
|
20231019,161100,18886175800,33200,33200,33200,33200,0
|
|
20231019,161000,18886175800,33200,33200,33200,33200,0
|
|
20231019,160900,18886175800,33200,33200,33200,33200,0
|
|
20231019,160800,18886175800,33200,33200,33200,33200,0
|
|
20231019,160700,18886175800,33200,33200,33200,33200,0
|
|
20231019,160600,18886175800,33200,33200,33200,33200,0
|
|
20231019,160500,18886175800,33200,33200,33200,33200,0
|
|
20231019,160400,18886175800,33200,33200,33200,33200,0
|
|
20231019,160300,18886175800,33200,33200,33200,33200,0
|
|
20231019,160200,18886175800,33200,33200,33200,33200,0
|
|
20231019,160100,18886175800,33200,33200,33200,33200,0
|
|
20231019,160000,18886175800,33200,33200,33200,33200,0
|
|
20231019,155900,18886175800,33200,33200,33200,33200,0
|
|
20231019,155800,18886175800,33200,33200,33200,33200,0
|
|
20231019,155700,18886175800,33200,33200,33200,33200,0
|
|
20231019,155600,18886175800,33200,33200,33200,33200,0
|
|
20231019,155500,18886175800,33200,33200,33200,33200,0
|
|
20231019,155400,18886175800,33200,33200,33200,33200,0
|
|
20231019,155300,18886175800,33200,33200,33200,33200,0
|
|
20231019,155200,18886175800,33200,33200,33200,33200,0
|
|
20231019,155100,18886175800,33200,33200,33200,33200,0
|
|
20231019,155000,18886175800,33200,33200,33200,33200,0
|
|
20231019,154900,18886175800,33200,33200,33200,33200,0
|
|
20231019,154800,18886175800,33200,33200,33200,33200,0
|
|
20231019,154700,18886175800,33200,33200,33200,33200,12430
|
|
20231019,154600,18886175800,33200,33200,33200,33200,0
|
|
20231019,154500,18886175800,33200,33200,33200,33200,0
|
|
20231019,154400,18886175800,33200,33200,33200,33200,0
|
|
20231019,154300,18886175800,33200,33200,33200,33200,0
|
|
20231019,154200,18886175800,33200,33200,33200,33200,0
|
|
20231019,154100,18886175800,33200,33200,33200,33200,0
|
|
20231019,154000,18886175800,33200,33200,33200,33200,0
|
|
20231019,153900,18886175800,33200,33200,33200,33200,0
|
|
20231019,153800,18886175800,33200,33200,33200,33200,0
|
|
20231019,153700,18886175800,33200,33200,33200,33200,0
|
|
20231019,153600,18886175800,33200,33200,33200,33200,0
|
|
20231019,153500,18886175800,33200,33200,33200,33200,0
|
|
20231019,153400,18886175800,33200,33200,33200,33200,0
|
|
20231019,153300,18886175800,33200,33200,33200,33200,0
|
|
20231019,153200,18886175800,33200,33200,33200,33200,0
|
|
20231019,153100,18886175800,33200,33200,33200,33200,0
|
|
20231019,153000,18886175800,33200,33200,33200,33200,12430
|
|
20231019,152900,18473499800,33150,33150,33150,33150,0
|
|
20231019,152800,18473499800,33150,33150,33150,33150,0
|
|
20231019,152700,18473499800,33150,33150,33150,33150,0
|
|
20231019,152600,18473499800,33150,33150,33150,33150,0
|
|
20231019,152500,18473499800,33150,33150,33150,33150,0
|
|
20231019,152400,18473499800,33150,33150,33150,33150,0
|
|
20231019,152300,18473499800,33150,33150,33150,33150,0
|
|
20231019,152200,18473499800,33150,33150,33150,33150,0
|
|
20231019,152100,18473499800,33150,33150,33150,33150,0
|
|
20231019,152000,18473499800,33150,33150,33150,33150,0
|
|
20231019,151900,18473499800,33150,33200,33250,33150,883
|
|
20231019,151800,18444177400,33250,33250,33250,33200,702
|
|
20231019,151700,18420868150,33250,33250,33250,33200,850
|
|
20231019,151600,18392609700,33250,33250,33250,33200,695
|
|
20231019,151500,18369501200,33250,33200,33250,33150,906
|
|
20231019,151400,18339394350,33200,33150,33200,33150,883
|
|
20231019,151300,18310082200,33100,33250,33250,33100,2291
|
|
20231019,151200,18234030800,33250,33250,33250,33200,1040
|
|
20231019,151100,18199461950,33250,33200,33250,33200,1198
|
|
20231019,151000,18159653500,33200,33200,33250,33150,842
|
|
20231019,150900,18131693200,33200,33150,33250,33150,1486
|
|
20231019,150800,18082353750,33150,33150,33200,33100,1330
|
|
20231019,150700,18038250400,33150,33250,33250,33100,2572
|
|
20231019,150600,17952880300,33250,33200,33250,33200,806
|
|
20231019,150500,17926091050,33250,33250,33250,33200,1129
|
|
20231019,150400,17888554200,33250,33200,33250,33200,839
|
|
20231019,150300,17860672500,33200,33150,33200,33150,1037
|
|
20231019,150200,17826257250,33150,33300,33300,33100,2366
|
|
20231019,150100,17747810050,33250,33250,33250,33200,1191
|
|
20231019,150000,17708209800,33200,33250,33250,33200,1178
|
|
20231019,145900,17669055800,33250,33250,33250,33200,1319
|
|
20231019,145800,17625199100,33250,33250,33250,33200,1682
|
|
20231019,145700,17569275050,33250,33250,33250,33200,1174
|
|
20231019,145600,17530251400,33200,33250,33250,33200,1329
|
|
20231019,145500,17486076550,33250,33200,33250,33200,1267
|
|
20231019,145400,17443968200,33200,33250,33300,33150,1325
|
|
20231019,145300,17399885300,33250,33250,33250,33200,2124
|
|
20231019,145200,17329286450,33250,33200,33250,33200,1299
|
|
20231019,145100,17286129450,33200,33300,33300,33100,1885
|
|
20231019,145000,17223632250,33300,33200,33300,33150,3055
|
|
20231019,144900,17122098550,33200,33250,33300,33050,4508
|
|
20231019,144800,16972537350,33300,33250,33300,33250,2185
|
|
20231019,144700,16899854350,33250,33250,33250,33200,1219
|
|
20231019,144600,16859352850,33250,33250,33250,33200,2129
|
|
20231019,144500,16788585100,33250,33250,33250,33200,1900
|
|
20231019,144400,16725431550,33250,33200,33250,33150,1369
|
|
20231019,144300,16679960650,33200,33200,33250,33150,1471
|
|
20231019,144200,16631111400,33200,33150,33200,33150,796
|
|
20231019,144100,16604686850,33200,33200,33200,33150,1288
|
|
20231019,144000,16561945250,33200,33150,33200,33150,861
|
|
20231019,143900,16533377400,33150,33100,33150,33100,1265
|
|
20231019,143800,16491490450,33100,33150,33200,33050,2804
|
|
20231019,143700,16398519700,33150,33200,33200,33100,732
|
|
20231019,143600,16374270850,33200,33100,33200,33050,949
|
|
20231019,143500,16342834950,33100,33200,33200,33050,3251
|
|
20231019,143400,16235019000,33200,33200,33200,33150,634
|
|
20231019,143300,16213970600,33200,33200,33200,33150,1129
|
|
20231019,143200,16176511800,33200,33200,33200,33150,1183
|
|
20231019,143100,16137272850,33200,33200,33200,33150,913
|
|
20231019,143000,16106964100,33200,33200,33200,33150,579
|
|
20231019,142900,16087741550,33200,33150,33200,33150,749
|
|
20231019,142800,16062902950,33150,33150,33150,33100,565
|
|
20231019,142700,16044173300,33150,33050,33200,33050,1798
|
|
20231019,142600,15984570350,33050,33150,33200,33000,2989
|
|
20231019,142500,15885690700,33150,33100,33150,33050,1353
|
|
20231019,142400,15840858450,33050,33150,33150,33050,868
|
|
20231019,142300,15812114400,33150,33150,33150,33100,394
|
|
20231019,142200,15799053500,33150,33050,33150,33050,670
|
|
20231019,142100,15776887450,33050,33150,33150,33000,3059
|
|
20231019,142000,15675758050,33150,33150,33150,33100,806
|
|
20231019,141900,15649059450,33150,33150,33150,33100,597
|
|
20231019,141800,15629269950,33150,33150,33150,33100,379
|
|
20231019,141700,15616706600,33150,33150,33150,33100,958
|
|
20231019,141600,15584966550,33150,33150,33150,33100,638
|
|
20231019,141500,15563832400,33150,33150,33150,33100,311
|
|
20231019,141400,15553524500,33150,33150,33150,33100,567
|
|
20231019,141300,15534732150,33150,33100,33150,33100,871
|
|
20231019,141200,15505894250,33150,33100,33150,33050,1749
|
|
20231019,141100,15447998350,33100,33150,33150,32950,6129
|
|
20231019,141000,15245431400,33150,33150,33150,33100,820
|
|
20231019,140900,15218268750,33150,33150,33150,33100,440
|
|
20231019,140800,15203692900,33100,33150,33150,33100,704
|
|
20231019,140700,15180383750,33150,33150,33150,33100,594
|
|
20231019,140600,15160704200,33150,33100,33150,33050,2629
|
|
20231019,140500,15073682950,33100,33100,33100,33100,941
|
|
20231019,140400,15042535850,33100,33100,33100,33050,400
|
|
20231019,140300,15029310950,33100,33100,33100,33050,1764
|
|
20231019,140200,14970999300,33100,33100,33100,33050,319
|
|
20231019,140100,14960440500,33100,33100,33100,33050,818
|
|
20231019,140000,14933369300,33100,33100,33100,33050,440
|
|
20231019,135900,14918806550,33100,33050,33100,33050,1524
|
|
20231019,135800,14868424900,33050,33050,33050,33000,544
|
|
20231019,135700,14850445800,33050,33100,33100,33050,446
|
|
20231019,135600,14835705450,33100,33100,33100,33050,1915
|
|
20231019,135500,14772403800,33100,33050,33100,33000,882
|
|
20231019,135400,14743262450,33000,33000,33050,33000,328
|
|
20231019,135300,14732431400,33000,33000,33050,32950,491
|
|
20231019,135200,14716230900,32950,33050,33050,32900,2442
|
|
20231019,135100,14635838300,33050,33050,33050,33000,497
|
|
20231019,135000,14619412950,33050,33000,33050,32950,1018
|
|
20231019,134900,14585815650,33000,33000,33000,33000,293
|
|
20231019,134800,14576146650,33000,33000,33000,32950,656
|
|
20231019,134700,14554508600,33000,33050,33050,32950,549
|
|
20231019,134600,14536391350,33000,33000,33000,33000,696
|
|
20231019,134500,14513423350,33000,33000,33000,33000,284
|
|
20231019,134400,14504051350,33000,33000,33050,32950,1419
|
|
20231019,134300,14457242400,33000,32950,33000,32900,866
|
|
20231019,134200,14428709300,32950,33000,33000,32900,1663
|
|
20231019,134100,14373901550,33000,33050,33050,32950,1220
|
|
20231019,134000,14333623600,33050,33050,33050,33000,286
|
|
20231019,133900,14324171600,33050,33050,33050,33050,472
|
|
20231019,133800,14308572000,33050,33000,33050,33000,347
|
|
20231019,133700,14297107750,33050,33050,33050,33000,546
|
|
20231019,133600,14279074300,33050,33050,33050,33050,450
|
|
20231019,133500,14264201800,33050,33050,33050,33050,314
|
|
20231019,133400,14253824100,33050,33000,33050,33000,512
|
|
20231019,133300,14236925300,32950,33100,33100,32950,2493
|
|
20231019,133200,14154601750,33050,33050,33100,33050,790
|
|
20231019,133100,14128484600,33050,33050,33050,33000,549
|
|
20231019,133000,14110341000,33050,33050,33050,33000,381
|
|
20231019,132900,14097753950,33000,33050,33050,33000,1343
|
|
20231019,132800,14053373400,33050,33050,33050,32950,1340
|
|
20231019,132700,14009181150,33050,33000,33050,32950,3946
|
|
20231019,132600,13878961950,33000,33000,33000,32950,437
|
|
20231019,132500,13864549750,32950,32900,33000,32900,1310
|
|
20231019,132400,13821379250,32900,32950,32950,32900,642
|
|
20231019,132300,13800225500,32950,32950,32950,32950,182
|
|
20231019,132200,13794228600,32950,32950,32950,32900,450
|
|
20231019,132100,13779402700,32950,32950,32950,32900,212
|
|
20231019,132000,13772418300,32950,32950,32950,32900,231
|
|
20231019,131900,13764806900,32950,33000,33000,32950,757
|
|
20231019,131800,13739860700,32950,33000,33000,32950,217
|
|
20231019,131700,13732707250,33000,33000,33000,32950,631
|
|
20231019,131600,13711894750,33000,33000,33000,32950,406
|
|
20231019,131500,13698501400,33000,33000,33000,32950,292
|
|
20231019,131400,13688866150,33000,32900,33000,32900,481
|
|
20231019,131300,13673007250,32950,32950,33000,32900,1113
|
|
20231019,131200,13636352500,32950,33000,33000,32950,432
|
|
20231019,131100,13622102750,32950,33000,33000,32950,3540
|
|
20231019,131000,13505443450,33000,32950,33000,32950,256
|
|
20231019,130900,13496997700,33000,32950,33000,32900,5331
|
|
20231019,130800,13321420750,32950,32950,32950,32900,470
|
|
20231019,130700,13305942950,32950,32900,32950,32900,2954
|
|
20231019,130600,13208742200,32900,32900,32900,32850,261
|
|
20231019,130500,13200156600,32900,32900,32900,32850,206
|
|
20231019,130400,13193379250,32900,32900,32900,32850,454
|
|
20231019,130300,13178457400,32900,32850,32900,32850,471
|
|
20231019,130200,13162974100,32850,32900,32900,32850,834
|
|
20231019,130100,13135557850,32850,32900,32900,32850,436
|
|
20231019,130000,13121224750,32850,32850,32900,32800,3176
|
|
20231019,125900,13016944500,32850,32850,32850,32800,177
|
|
20231019,125800,13011132400,32850,32850,32850,32800,540
|
|
20231019,125700,12993398150,32850,32850,32900,32800,323
|
|
20231019,125600,12982785650,32850,32900,32900,32850,970
|
|
20231019,125500,12950915400,32900,32900,32900,32850,212
|
|
20231019,125400,12943941900,32850,32900,32900,32850,465
|
|
20231019,125300,12928656700,32900,32900,32900,32900,160
|
|
20231019,125200,12923392700,32900,32900,32900,32850,210
|
|
20231019,125100,12916484750,32850,32850,32900,32800,4123
|
|
20231019,125000,12781072450,32850,32850,32850,32850,177
|
|
20231019,124900,12775258000,32850,32850,32850,32800,197
|
|
20231019,124800,12768786600,32850,32750,32850,32750,625
|
|
20231019,124700,12748281300,32750,32800,32800,32700,598
|
|
20231019,124600,12728696250,32800,32800,32800,32750,175
|
|
20231019,124500,12722961350,32800,32800,32800,32750,970
|
|
20231019,124400,12691184550,32750,32800,32800,32750,299
|
|
20231019,124300,12681382300,32800,32800,32800,32800,105
|
|
20231019,124200,12677938300,32800,32800,32800,32700,604
|
|
20231019,124100,12658157500,32800,32800,32800,32800,146
|
|
20231019,124000,12653368700,32800,32750,32800,32750,462
|
|
20231019,123900,12638231800,32800,32800,32800,32750,456
|
|
20231019,123800,12623289950,32800,32800,32800,32750,198
|
|
20231019,123700,12616798250,32800,32850,32850,32750,469
|
|
20231019,123600,12601411850,32850,32850,32850,32800,158
|
|
20231019,123500,12596222450,32850,32850,32850,32850,225
|
|
20231019,123400,12588831200,32800,32850,32850,32800,163
|
|
20231019,123300,12583476700,32850,32850,32850,32800,136
|
|
20231019,123200,12579009400,32850,32750,32850,32750,290
|
|
20231019,123100,12569492200,32800,32750,32800,32750,315
|
|
20231019,123000,12559165950,32750,32850,32850,32700,2693
|
|
20231019,122900,12470813100,32850,32850,32850,32800,225
|
|
20231019,122800,12463423100,32800,32850,32850,32800,238
|
|
20231019,122700,12455605050,32850,32800,32850,32750,851
|
|
20231019,122600,12427689600,32800,32800,32800,32750,353
|
|
20231019,122500,12416113150,32800,32800,32800,32750,1305
|
|
20231019,122400,12373316600,32850,32850,32850,32800,165
|
|
20231019,122300,12367896600,32850,32800,32850,32800,318
|
|
20231019,122200,12357465500,32800,32850,32850,32750,1791
|
|
20231019,122100,12298801950,32850,32800,32850,32750,443
|
|
20231019,122000,12284279200,32800,32800,32800,32800,407
|
|
20231019,121900,12270929600,32800,32800,32800,32800,215
|
|
20231019,121800,12263877600,32800,32800,32800,32800,193
|
|
20231019,121700,12257547200,32800,32800,32800,32750,209
|
|
20231019,121600,12250692150,32800,32800,32800,32750,179
|
|
20231019,121500,12244821300,32750,32850,32850,32750,526
|
|
20231019,121400,12227565050,32850,32850,32850,32800,159
|
|
20231019,121300,12222341950,32850,32850,32850,32850,305
|
|
20231019,121200,12212322700,32850,32850,32850,32800,409
|
|
20231019,121100,12198887300,32850,32800,32850,32800,446
|
|
20231019,121000,12184244300,32800,32800,32850,32800,244
|
|
20231019,120900,12176238400,32800,32850,32850,32800,516
|
|
20231019,120800,12159310300,32850,32850,32850,32800,296
|
|
20231019,120700,12149589700,32850,32850,32850,32850,124
|
|
20231019,120600,12145516300,32850,32850,32850,32850,201
|
|
20231019,120500,12138913450,32850,32850,32850,32800,213
|
|
20231019,120400,12131919350,32850,32850,32850,32800,363
|
|
20231019,120300,12119995800,32850,32850,32850,32800,131
|
|
20231019,120200,12115692700,32850,32900,32900,32800,242
|
|
20231019,120100,12107746900,32850,32900,32900,32850,456
|
|
20231019,120000,12092758100,32900,32900,32900,32850,228
|
|
20231019,115900,12085260700,32900,32800,32900,32800,250
|
|
20231019,115800,12077041500,32850,32800,32850,32800,302
|
|
20231019,115700,12067126150,32850,32800,32850,32800,245
|
|
20231019,115600,12059083700,32850,32900,32900,32750,1677
|
|
20231019,115500,12004004750,32900,32900,32950,32900,647
|
|
20231019,115400,11982713950,32950,32950,32950,32900,406
|
|
20231019,115300,11969336300,32900,32950,32950,32850,374
|
|
20231019,115200,11957028100,32950,32900,32950,32900,787
|
|
20231019,115100,11931125550,32900,32850,32900,32850,157
|
|
20231019,115000,11925962600,32900,32900,32900,32850,454
|
|
20231019,114900,11911033700,32900,32850,32900,32850,342
|
|
20231019,114800,11899789500,32850,32900,32900,32850,318
|
|
20231019,114700,11889335400,32900,32850,32900,32850,444
|
|
20231019,114600,11874737950,32900,32900,32900,32850,103
|
|
20231019,114500,11871350850,32900,32850,32900,32850,127
|
|
20231019,114400,11867174350,32850,32900,32900,32700,2204
|
|
20231019,114300,11794854250,32900,32800,32900,32800,524
|
|
20231019,114200,11777636700,32850,32800,32850,32800,324
|
|
20231019,114100,11767001300,32800,32850,32850,32800,570
|
|
20231019,114000,11748288550,32850,32800,32850,32800,246
|
|
20231019,113900,11740213300,32850,32800,32850,32750,479
|
|
20231019,113800,11724499450,32850,32850,32850,32800,463
|
|
20231019,113700,11709307950,32850,32850,32850,32800,611
|
|
20231019,113600,11689236950,32850,32850,32850,32650,2233
|
|
20231019,113500,11616178950,32800,32750,32800,32750,837
|
|
20231019,113400,11588725600,32800,32700,32800,32700,410
|
|
20231019,113300,11575297550,32700,32750,32750,32650,2534
|
|
20231019,113200,11492510500,32750,32800,32800,32750,698
|
|
20231019,113100,11469643450,32800,32800,32850,32750,436
|
|
20231019,113000,11455346250,32850,32850,32850,32800,149
|
|
20231019,112900,11450451650,32850,32800,32850,32800,210
|
|
20231019,112800,11443554900,32800,32800,32800,32750,235
|
|
20231019,112700,11435846950,32800,32800,32800,32750,285
|
|
20231019,112600,11426504950,32800,32800,32850,32750,1090
|
|
20231019,112500,11390720850,32800,32850,32850,32750,637
|
|
20231019,112400,11369842000,32850,32800,32850,32750,443
|
|
20231019,112300,11355309850,32800,32800,32800,32750,271
|
|
20231019,112200,11346422600,32800,32750,32800,32750,436
|
|
20231019,112100,11332128650,32800,32750,32800,32750,164
|
|
20231019,112000,11326754550,32800,32750,32800,32750,1086
|
|
20231019,111900,11291181150,32800,32750,32800,32750,322
|
|
20231019,111800,11280620650,32800,32800,32800,32800,277
|
|
20231019,111700,11271535050,32800,32800,32800,32750,300
|
|
20231019,111600,11261695100,32750,32750,32800,32750,138
|
|
20231019,111500,11257170850,32800,32800,32850,32800,434
|
|
20231019,111400,11242934550,32800,32800,32800,32750,136
|
|
20231019,111300,11238474100,32750,32800,32800,32750,229
|
|
20231019,111200,11230963500,32800,32800,32800,32800,629
|
|
20231019,111100,11210332300,32800,32800,32850,32800,210
|
|
20231019,111000,11203438550,32800,32750,32800,32700,695
|
|
20231019,110900,11180667600,32750,32750,32750,32700,196
|
|
20231019,110800,11174251450,32750,32750,32750,32700,309
|
|
20231019,110700,11164133450,32750,32750,32750,32700,247
|
|
20231019,110600,11156049850,32750,32750,32750,32750,133
|
|
20231019,110500,11151694100,32700,32800,32800,32700,841
|
|
20231019,110400,11124158800,32800,32850,32900,32700,6529
|
|
20231019,110300,10910146100,32850,32850,32900,32850,324
|
|
20231019,110200,10899489000,32850,32850,32900,32850,371
|
|
20231019,110100,10887294900,32850,32900,32950,32850,529
|
|
20231019,110000,10869888300,32950,32950,32950,32900,262
|
|
20231019,105900,10861263550,32950,32950,32950,32900,590
|
|
20231019,105800,10841839650,32950,32950,32950,32900,517
|
|
20231019,105700,10824818600,32950,32950,32950,32900,496
|
|
20231019,105600,10808490600,32950,32950,32950,32900,1233
|
|
20231019,105500,10767906500,32950,32900,32950,32900,533
|
|
20231019,105400,10750347350,32950,32950,32950,32900,1475
|
|
20231019,105300,10701810200,32950,32900,32950,32900,822
|
|
20231019,105200,10674755500,32900,32950,32950,32900,1595
|
|
20231019,105100,10622248700,32950,32850,32950,32850,3008
|
|
20231019,105000,10523296300,32850,32850,32900,32850,1443
|
|
20231019,104900,10475890900,32800,32800,32850,32800,551
|
|
20231019,104800,10457815100,32800,32850,32850,32800,1936
|
|
20231019,104700,10394306400,32850,32850,32900,32800,688
|
|
20231019,104600,10371709350,32800,32850,32900,32800,1845
|
|
20231019,104500,10311109900,32800,32800,32850,32800,670
|
|
20231019,104400,10289126450,32800,32850,32850,32800,745
|
|
20231019,104300,10264684850,32850,32850,32850,32800,341
|
|
20231019,104200,10253493050,32850,32800,32850,32800,130
|
|
20231019,104100,10249225750,32850,32850,32850,32750,2044
|
|
20231019,104000,10182177900,32850,32850,32850,32800,1697
|
|
20231019,103900,10126484750,32850,32850,32900,32850,1333
|
|
20231019,103800,10082687000,32850,32900,32900,32850,544
|
|
20231019,103700,10064803600,32900,32850,32900,32850,588
|
|
20231019,103600,10045481350,32850,32900,32900,32850,132
|
|
20231019,103500,10041138650,32900,32900,32900,32850,810
|
|
20231019,103400,10014525850,32850,32850,32900,32850,354
|
|
20231019,103300,10002879400,32850,32900,32950,32850,2577
|
|
20231019,103200,9918088450,32900,32850,32950,32850,6608
|
|
20231019,103100,9700864450,32850,32850,32900,32800,548
|
|
20231019,103000,9682862150,32850,32850,32850,32800,897
|
|
20231019,102900,9653405750,32800,32800,32850,32800,2965
|
|
20231019,102800,9556124950,32800,32750,32800,32750,558
|
|
20231019,102700,9537849550,32750,32700,32750,32700,4089
|
|
20231019,102600,9404090450,32700,32700,32750,32650,1514
|
|
20231019,102500,9354627750,32700,32700,32700,32650,122
|
|
20231019,102400,9350638450,32700,32650,32700,32650,729
|
|
20231019,102300,9326819350,32700,32700,32700,32700,2363
|
|
20231019,102200,9249549250,32750,32750,32750,32650,1110
|
|
20231019,102100,9213250700,32750,32750,32750,32700,228
|
|
20231019,102000,9205791600,32750,32650,32800,32650,3032
|
|
20231019,101900,9106543000,32700,32700,32750,32650,2647
|
|
20231019,101800,9019979200,32700,32700,32700,32700,243
|
|
20231019,101700,9012033100,32700,32700,32700,32650,371
|
|
20231019,101600,8999914000,32700,32700,32700,32650,686
|
|
20231019,101500,8977481850,32700,32650,32700,32600,3449
|
|
20231019,101400,8864870900,32650,32700,32700,32650,1602
|
|
20231019,101300,8812537250,32750,32800,32800,32700,256
|
|
20231019,101200,8804155600,32800,32650,32900,32650,4140
|
|
20231019,101100,8668513850,32650,32650,32700,32600,735
|
|
20231019,101000,8644513500,32700,32650,32700,32650,622
|
|
20231019,100900,8624174850,32650,32650,32700,32600,1263
|
|
20231019,100800,8582935100,32650,32600,32650,32600,2274
|
|
20231019,100700,8508736350,32600,32450,32600,32450,3749
|
|
20231019,100600,8386871050,32450,32350,32450,32350,846
|
|
20231019,100500,8359456850,32350,32350,32350,32300,997
|
|
20231019,100400,8327221150,32350,32050,32350,32050,4869
|
|
20231019,100300,8170542400,32150,32150,32150,32050,1226
|
|
20231019,100200,8131168300,32150,32150,32200,32150,260
|
|
20231019,100100,8122808700,32150,32350,32350,32150,591
|
|
20231019,100000,8103783350,32200,32300,32350,32200,1021
|
|
20231019,095900,8070844050,32300,32350,32400,32250,2772
|
|
20231019,095800,7981259950,32350,32300,32350,32250,1622
|
|
20231019,095700,7928883750,32250,32050,32300,32050,4967
|
|
20231019,095600,7768939900,32050,32100,32100,32050,546
|
|
20231019,095500,7751436000,32050,32050,32100,32050,561
|
|
20231019,095400,7733452450,32050,32200,32200,32050,701
|
|
20231019,095300,7710963200,32150,32100,32200,32100,1098
|
|
20231019,095200,7675681200,32100,32100,32150,32050,675
|
|
20231019,095100,7654027550,32050,31950,32150,31950,1360
|
|
20231019,095000,7610440650,31900,31900,31950,31800,827
|
|
20231019,094900,7584074450,31900,31950,31950,31900,1710
|
|
20231019,094800,7529506100,31950,31950,32000,31850,1185
|
|
20231019,094700,7491667700,31950,31850,31950,31800,1053
|
|
20231019,094600,7458112950,31800,31750,31800,31650,1244
|
|
20231019,094500,7418631450,31750,31750,31950,31650,1636
|
|
20231019,094400,7366760050,31750,31600,32000,31550,3272
|
|
20231019,094300,7263148950,31600,31550,31600,31550,676
|
|
20231019,094200,7241819350,31500,31550,31550,31500,210
|
|
20231019,094100,7235204250,31550,31500,31550,31500,242
|
|
20231019,094000,7227579150,31500,31500,31550,31500,616
|
|
20231019,093900,7208167450,31550,31450,31550,31400,1108
|
|
20231019,093800,7173287450,31450,31350,31450,31350,543
|
|
20231019,093700,7156242200,31350,31400,31400,31350,264
|
|
20231019,093600,7147962250,31400,31350,31400,31300,1663
|
|
20231019,093500,7095826550,31350,31450,31450,31350,1182
|
|
20231019,093400,7058693900,31450,31550,31550,31400,1873
|
|
20231019,093300,6999750250,31550,31500,31550,31500,212
|
|
20231019,093200,6993070650,31500,31450,31550,31450,927
|
|
20231019,093100,6963867750,31450,31450,31500,31400,368
|
|
20231019,093000,6952294150,31450,31450,31450,31400,1253
|
|
20231019,092900,6912901200,31400,31450,31450,31400,1389
|
|
20231019,092800,6869259050,31500,31550,31550,31450,647
|
|
20231019,092700,6848889050,31500,31600,31650,31500,341
|
|
20231019,092600,6838117200,31600,31450,31700,31450,4187
|
|
20231019,092500,6706137800,31450,31500,31550,31450,3387
|
|
20231019,092400,6599401800,31550,31650,31650,31500,12507
|
|
20231019,092300,6204424600,31600,31600,31750,31600,3849
|
|
20231019,092200,6082732550,31600,31750,31750,31550,10553
|
|
20231019,092100,5748146500,31750,31850,31850,31750,2623
|
|
20231019,092000,5664814600,31850,31950,31950,31850,1992
|
|
20231019,091900,5601329250,31950,31900,31950,31900,522
|
|
20231019,091800,5584666350,31950,31950,31950,31850,2158
|
|
20231019,091700,5515837350,31950,31750,31950,31750,6627
|
|
20231019,091600,5304720850,31750,32000,32050,31700,19089
|
|
20231019,091500,4696057800,32050,32000,32050,32000,906
|
|
20231019,091400,4667060500,32050,32150,32200,32000,17787
|
|
20231019,091300,4096156450,32150,32350,32350,32150,4812
|
|
20231019,091200,3940999250,32350,32350,32400,32300,560
|
|
20231019,091100,3922886550,32350,32300,32400,32300,722
|
|
20231019,091000,3899525050,32350,32350,32350,32250,1897
|
|
20231019,090900,3838277450,32300,32350,32400,32300,3521
|
|
20231019,090800,3724415550,32400,32400,32450,32350,3161
|
|
20231019,090700,3622034650,32450,32500,32600,32400,3987
|
|
20231019,090600,3492377200,32450,32600,32700,32400,13174
|
|
20231019,090500,3064136700,32650,32900,32900,32600,2008
|
|
20231019,090400,2998405550,32900,33150,33150,32800,9544
|
|
20231019,090300,2682991000,33150,33050,33200,33000,5727
|
|
20231019,090200,2493313550,33050,32600,33250,32500,21221
|
|
20231019,090100,1794143600,32500,32800,32850,32450,18257
|
|
20231019,090000,1198973850,32800,32500,32850,32500,36792
|