711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,204800,7507338250,32950,32950,32950,32950,6982
|
|
20231023,204700,7507338250,32950,32950,32950,32950,0
|
|
20231023,204600,7507338250,32950,32950,32950,32950,0
|
|
20231023,204500,7507338250,32950,32950,32950,32950,0
|
|
20231023,204400,7507338250,32950,32950,32950,32950,0
|
|
20231023,204300,7507338250,32950,32950,32950,32950,0
|
|
20231023,204200,7507338250,32950,32950,32950,32950,0
|
|
20231023,204100,7507338250,32950,32950,32950,32950,0
|
|
20231023,204000,7507338250,32950,32950,32950,32950,0
|
|
20231023,203900,7507338250,32950,32950,32950,32950,0
|
|
20231023,203800,7507338250,32950,32950,32950,32950,0
|
|
20231023,203700,7507338250,32950,32950,32950,32950,0
|
|
20231023,203600,7507338250,32950,32950,32950,32950,0
|
|
20231023,203500,7507338250,32950,32950,32950,32950,0
|
|
20231023,203400,7507338250,32950,32950,32950,32950,0
|
|
20231023,203300,7507338250,32950,32950,32950,32950,0
|
|
20231023,203200,7507338250,32950,32950,32950,32950,0
|
|
20231023,203100,7507338250,32950,32950,32950,32950,0
|
|
20231023,203000,7507338250,32950,32950,32950,32950,0
|
|
20231023,202900,7507338250,32950,32950,32950,32950,0
|
|
20231023,202800,7507338250,32950,32950,32950,32950,0
|
|
20231023,202700,7507338250,32950,32950,32950,32950,0
|
|
20231023,202600,7507338250,32950,32950,32950,32950,0
|
|
20231023,202500,7507338250,32950,32950,32950,32950,0
|
|
20231023,202400,7507338250,32950,32950,32950,32950,0
|
|
20231023,202300,7507338250,32950,32950,32950,32950,0
|
|
20231023,202200,7507338250,32950,32950,32950,32950,0
|
|
20231023,202100,7507338250,32950,32950,32950,32950,0
|
|
20231023,202000,7507338250,32950,32950,32950,32950,0
|
|
20231023,201900,7507338250,32950,32950,32950,32950,0
|
|
20231023,201800,7507338250,32950,32950,32950,32950,6982
|
|
20231023,201700,7507338250,32950,32950,32950,32950,0
|
|
20231023,201600,7507338250,32950,32950,32950,32950,0
|
|
20231023,201500,7507338250,32950,32950,32950,32950,0
|
|
20231023,201400,7507338250,32950,32950,32950,32950,0
|
|
20231023,201300,7507338250,32950,32950,32950,32950,0
|
|
20231023,201200,7507338250,32950,32950,32950,32950,0
|
|
20231023,201100,7507338250,32950,32950,32950,32950,0
|
|
20231023,201000,7507338250,32950,32950,32950,32950,0
|
|
20231023,200900,7507338250,32950,32950,32950,32950,0
|
|
20231023,200800,7507338250,32950,32950,32950,32950,0
|
|
20231023,200700,7507338250,32950,32950,32950,32950,0
|
|
20231023,200600,7507338250,32950,32950,32950,32950,0
|
|
20231023,200500,7507338250,32950,32950,32950,32950,0
|
|
20231023,200400,7507338250,32950,32950,32950,32950,0
|
|
20231023,200300,7507338250,32950,32950,32950,32950,0
|
|
20231023,200200,7507338250,32950,32950,32950,32950,0
|
|
20231023,200100,7507338250,32950,32950,32950,32950,0
|
|
20231023,200000,7507338250,32950,32950,32950,32950,0
|
|
20231023,195900,7507338250,32950,32950,32950,32950,0
|
|
20231023,195800,7507338250,32950,32950,32950,32950,0
|
|
20231023,195700,7507338250,32950,32950,32950,32950,0
|
|
20231023,195600,7507338250,32950,32950,32950,32950,0
|
|
20231023,195500,7507338250,32950,32950,32950,32950,0
|
|
20231023,195400,7507338250,32950,32950,32950,32950,0
|
|
20231023,195300,7507338250,32950,32950,32950,32950,0
|
|
20231023,195200,7507338250,32950,32950,32950,32950,0
|
|
20231023,195100,7507338250,32950,32950,32950,32950,0
|
|
20231023,195000,7507338250,32950,32950,32950,32950,0
|
|
20231023,194900,7507338250,32950,32950,32950,32950,0
|
|
20231023,194800,7507338250,32950,32950,32950,32950,6982
|
|
20231023,194700,7507338250,32950,32950,32950,32950,0
|
|
20231023,194600,7507338250,32950,32950,32950,32950,0
|
|
20231023,194500,7507338250,32950,32950,32950,32950,0
|
|
20231023,194400,7507338250,32950,32950,32950,32950,0
|
|
20231023,194300,7507338250,32950,32950,32950,32950,0
|
|
20231023,194200,7507338250,32950,32950,32950,32950,0
|
|
20231023,194100,7507338250,32950,32950,32950,32950,0
|
|
20231023,194000,7507338250,32950,32950,32950,32950,0
|
|
20231023,193900,7507338250,32950,32950,32950,32950,0
|
|
20231023,193800,7507338250,32950,32950,32950,32950,0
|
|
20231023,193700,7507338250,32950,32950,32950,32950,0
|
|
20231023,193600,7507338250,32950,32950,32950,32950,0
|
|
20231023,193500,7507338250,32950,32950,32950,32950,0
|
|
20231023,193400,7507338250,32950,32950,32950,32950,0
|
|
20231023,193300,7507338250,32950,32950,32950,32950,0
|
|
20231023,193200,7507338250,32950,32950,32950,32950,0
|
|
20231023,193100,7507338250,32950,32950,32950,32950,0
|
|
20231023,193000,7507338250,32950,32950,32950,32950,0
|
|
20231023,192900,7507338250,32950,32950,32950,32950,0
|
|
20231023,192800,7507338250,32950,32950,32950,32950,0
|
|
20231023,192700,7507338250,32950,32950,32950,32950,0
|
|
20231023,192600,7507338250,32950,32950,32950,32950,0
|
|
20231023,192500,7507338250,32950,32950,32950,32950,0
|
|
20231023,192400,7507338250,32950,32950,32950,32950,0
|
|
20231023,192300,7507338250,32950,32950,32950,32950,0
|
|
20231023,192200,7507338250,32950,32950,32950,32950,0
|
|
20231023,192100,7507338250,32950,32950,32950,32950,0
|
|
20231023,192000,7507338250,32950,32950,32950,32950,0
|
|
20231023,191900,7507338250,32950,32950,32950,32950,0
|
|
20231023,191800,7507338250,32950,32950,32950,32950,6982
|
|
20231023,191700,7507338250,32950,32950,32950,32950,0
|
|
20231023,191600,7507338250,32950,32950,32950,32950,0
|
|
20231023,191500,7507338250,32950,32950,32950,32950,0
|
|
20231023,191400,7507338250,32950,32950,32950,32950,0
|
|
20231023,191300,7507338250,32950,32950,32950,32950,0
|
|
20231023,191200,7507338250,32950,32950,32950,32950,0
|
|
20231023,191100,7507338250,32950,32950,32950,32950,0
|
|
20231023,191000,7507338250,32950,32950,32950,32950,0
|
|
20231023,190900,7507338250,32950,32950,32950,32950,0
|
|
20231023,190800,7507338250,32950,32950,32950,32950,0
|
|
20231023,190700,7507338250,32950,32950,32950,32950,0
|
|
20231023,190600,7507338250,32950,32950,32950,32950,0
|
|
20231023,190500,7507338250,32950,32950,32950,32950,0
|
|
20231023,190400,7507338250,32950,32950,32950,32950,0
|
|
20231023,190300,7507338250,32950,32950,32950,32950,0
|
|
20231023,190200,7507338250,32950,32950,32950,32950,0
|
|
20231023,190100,7507338250,32950,32950,32950,32950,0
|
|
20231023,190000,7507338250,32950,32950,32950,32950,0
|
|
20231023,185900,7507338250,32950,32950,32950,32950,0
|
|
20231023,185800,7507338250,32950,32950,32950,32950,0
|
|
20231023,185700,7507338250,32950,32950,32950,32950,0
|
|
20231023,185600,7507338250,32950,32950,32950,32950,0
|
|
20231023,185500,7507338250,32950,32950,32950,32950,0
|
|
20231023,185400,7507338250,32950,32950,32950,32950,0
|
|
20231023,185300,7507338250,32950,32950,32950,32950,0
|
|
20231023,185200,7507338250,32950,32950,32950,32950,0
|
|
20231023,185100,7507338250,32950,32950,32950,32950,0
|
|
20231023,185000,7507338250,32950,32950,32950,32950,0
|
|
20231023,184900,7507338250,32950,32950,32950,32950,0
|
|
20231023,184800,7507338250,32950,32950,32950,32950,6982
|
|
20231023,184700,7507338250,32950,32950,32950,32950,0
|
|
20231023,184600,7507338250,32950,32950,32950,32950,0
|
|
20231023,184500,7507338250,32950,32950,32950,32950,0
|
|
20231023,184400,7507338250,32950,32950,32950,32950,0
|
|
20231023,184300,7507338250,32950,32950,32950,32950,0
|
|
20231023,184200,7507338250,32950,32950,32950,32950,0
|
|
20231023,184100,7507338250,32950,32950,32950,32950,0
|
|
20231023,184000,7507338250,32950,32950,32950,32950,0
|
|
20231023,183900,7507338250,32950,32950,32950,32950,0
|
|
20231023,183800,7507338250,32950,32950,32950,32950,0
|
|
20231023,183700,7507338250,32950,32950,32950,32950,0
|
|
20231023,183600,7507338250,32950,32950,32950,32950,0
|
|
20231023,183500,7507338250,32950,32950,32950,32950,0
|
|
20231023,183400,7507338250,32950,32950,32950,32950,0
|
|
20231023,183300,7507338250,32950,32950,32950,32950,0
|
|
20231023,183200,7507338250,32950,32950,32950,32950,0
|
|
20231023,183100,7507338250,32950,32950,32950,32950,0
|
|
20231023,183000,7507338250,32950,32950,32950,32950,0
|
|
20231023,182900,7507338250,32950,32950,32950,32950,0
|
|
20231023,182800,7507338250,32950,32950,32950,32950,0
|
|
20231023,182700,7507338250,32950,32950,32950,32950,0
|
|
20231023,182600,7507338250,32950,32950,32950,32950,0
|
|
20231023,182500,7507338250,32950,32950,32950,32950,0
|
|
20231023,182400,7507338250,32950,32950,32950,32950,0
|
|
20231023,182300,7507338250,32950,32950,32950,32950,0
|
|
20231023,182200,7507338250,32950,32950,32950,32950,0
|
|
20231023,182100,7507338250,32950,32950,32950,32950,0
|
|
20231023,182000,7507338250,32950,32950,32950,32950,0
|
|
20231023,181900,7507338250,32950,32950,32950,32950,0
|
|
20231023,181800,7507338250,32950,32950,32950,32950,6982
|
|
20231023,181700,7507338250,32950,32950,32950,32950,0
|
|
20231023,181600,7507338250,32950,32950,32950,32950,0
|
|
20231023,181500,7507338250,32950,32950,32950,32950,0
|
|
20231023,181400,7507338250,32950,32950,32950,32950,0
|
|
20231023,181300,7507338250,32950,32950,32950,32950,0
|
|
20231023,181200,7507338250,32950,32950,32950,32950,0
|
|
20231023,181100,7507338250,32950,32950,32950,32950,0
|
|
20231023,181000,7507338250,32950,32950,32950,32950,0
|
|
20231023,180900,7507338250,32950,32950,32950,32950,0
|
|
20231023,180800,7507338250,32950,32950,32950,32950,0
|
|
20231023,180700,7507338250,32950,32950,32950,32950,0
|
|
20231023,180600,7507338250,32950,32950,32950,32950,0
|
|
20231023,180500,7507338250,32950,32950,32950,32950,0
|
|
20231023,180400,7507338250,32950,32950,32950,32950,0
|
|
20231023,180300,7507338250,32950,32950,32950,32950,0
|
|
20231023,180200,7507338250,32950,32950,32950,32950,0
|
|
20231023,180100,7507338250,32950,32950,32950,32950,0
|
|
20231023,180000,7507338250,32950,32950,32950,32950,0
|
|
20231023,175900,7507338250,32950,32950,32950,32950,0
|
|
20231023,175800,7507338250,32950,32950,32950,32950,0
|
|
20231023,175700,7507338250,32950,32950,32950,32950,0
|
|
20231023,175600,7507338250,32950,32950,32950,32950,0
|
|
20231023,175500,7507338250,32950,32950,32950,32950,0
|
|
20231023,175400,7507338250,32950,32950,32950,32950,0
|
|
20231023,175300,7507338250,32950,32950,32950,32950,0
|
|
20231023,175200,7507338250,32950,32950,32950,32950,0
|
|
20231023,175100,7507338250,32950,32950,32950,32950,0
|
|
20231023,175000,7507338250,32950,32950,32950,32950,0
|
|
20231023,174900,7507338250,32950,32950,32950,32950,0
|
|
20231023,174800,7507338250,32950,32950,32950,32950,6982
|
|
20231023,174700,7507338250,32950,32950,32950,32950,0
|
|
20231023,174600,7507338250,32950,32950,32950,32950,0
|
|
20231023,174500,7507338250,32950,32950,32950,32950,0
|
|
20231023,174400,7507338250,32950,32950,32950,32950,0
|
|
20231023,174300,7507338250,32950,32950,32950,32950,0
|
|
20231023,174200,7507338250,32950,32950,32950,32950,0
|
|
20231023,174100,7507338250,32950,32950,32950,32950,0
|
|
20231023,174000,7507338250,32950,32950,32950,32950,0
|
|
20231023,173900,7507338250,32950,32950,32950,32950,0
|
|
20231023,173800,7507338250,32950,32950,32950,32950,0
|
|
20231023,173700,7507338250,32950,32950,32950,32950,0
|
|
20231023,173600,7507338250,32950,32950,32950,32950,0
|
|
20231023,173500,7507338250,32950,32950,32950,32950,0
|
|
20231023,173400,7507338250,32950,32950,32950,32950,0
|
|
20231023,173300,7507338250,32950,32950,32950,32950,0
|
|
20231023,173200,7507338250,32950,32950,32950,32950,0
|
|
20231023,173100,7507338250,32950,32950,32950,32950,0
|
|
20231023,173000,7507338250,32950,32950,32950,32950,0
|
|
20231023,172900,7507338250,32950,32950,32950,32950,0
|
|
20231023,172800,7507338250,32950,32950,32950,32950,0
|
|
20231023,172700,7507338250,32950,32950,32950,32950,0
|
|
20231023,172600,7507338250,32950,32950,32950,32950,0
|
|
20231023,172500,7507338250,32950,32950,32950,32950,0
|
|
20231023,172400,7507338250,32950,32950,32950,32950,0
|
|
20231023,172300,7507338250,32950,32950,32950,32950,0
|
|
20231023,172200,7507338250,32950,32950,32950,32950,0
|
|
20231023,172100,7507338250,32950,32950,32950,32950,0
|
|
20231023,172000,7507338250,32950,32950,32950,32950,0
|
|
20231023,171900,7507338250,32950,32950,32950,32950,0
|
|
20231023,171800,7507338250,32950,32950,32950,32950,6982
|
|
20231023,171700,7507338250,32950,32950,32950,32950,0
|
|
20231023,171600,7507338250,32950,32950,32950,32950,0
|
|
20231023,171500,7507338250,32950,32950,32950,32950,0
|
|
20231023,171400,7507338250,32950,32950,32950,32950,0
|
|
20231023,171300,7507338250,32950,32950,32950,32950,0
|
|
20231023,171200,7507338250,32950,32950,32950,32950,0
|
|
20231023,171100,7507338250,32950,32950,32950,32950,0
|
|
20231023,171000,7507338250,32950,32950,32950,32950,0
|
|
20231023,170900,7507338250,32950,32950,32950,32950,0
|
|
20231023,170800,7507338250,32950,32950,32950,32950,0
|
|
20231023,170700,7507338250,32950,32950,32950,32950,0
|
|
20231023,170600,7507338250,32950,32950,32950,32950,0
|
|
20231023,170500,7507338250,32950,32950,32950,32950,0
|
|
20231023,170400,7507338250,32950,32950,32950,32950,0
|
|
20231023,170300,7507338250,32950,32950,32950,32950,0
|
|
20231023,170200,7507338250,32950,32950,32950,32950,0
|
|
20231023,170100,7507338250,32950,32950,32950,32950,0
|
|
20231023,170000,7507338250,32950,32950,32950,32950,0
|
|
20231023,165900,7507338250,32950,32950,32950,32950,0
|
|
20231023,165800,7507338250,32950,32950,32950,32950,0
|
|
20231023,165700,7507338250,32950,32950,32950,32950,0
|
|
20231023,165600,7507338250,32950,32950,32950,32950,0
|
|
20231023,165500,7507338250,32950,32950,32950,32950,0
|
|
20231023,165400,7507338250,32950,32950,32950,32950,0
|
|
20231023,165300,7507338250,32950,32950,32950,32950,0
|
|
20231023,165200,7507338250,32950,32950,32950,32950,0
|
|
20231023,165100,7507338250,32950,32950,32950,32950,0
|
|
20231023,165000,7507338250,32950,32950,32950,32950,0
|
|
20231023,164900,7507338250,32950,32950,32950,32950,0
|
|
20231023,164800,7507338250,32950,32950,32950,32950,6982
|
|
20231023,164700,7507338250,32950,32950,32950,32950,0
|
|
20231023,164600,7507338250,32950,32950,32950,32950,0
|
|
20231023,164500,7507338250,32950,32950,32950,32950,0
|
|
20231023,164400,7507338250,32950,32950,32950,32950,0
|
|
20231023,164300,7507338250,32950,32950,32950,32950,0
|
|
20231023,164200,7507338250,32950,32950,32950,32950,0
|
|
20231023,164100,7507338250,32950,32950,32950,32950,0
|
|
20231023,164000,7507338250,32950,32950,32950,32950,0
|
|
20231023,163900,7507338250,32950,32950,32950,32950,0
|
|
20231023,163800,7507338250,32950,32950,32950,32950,0
|
|
20231023,163700,7507338250,32950,32950,32950,32950,0
|
|
20231023,163600,7507338250,32950,32950,32950,32950,0
|
|
20231023,163500,7507338250,32950,32950,32950,32950,0
|
|
20231023,163400,7507338250,32950,32950,32950,32950,0
|
|
20231023,163300,7507338250,32950,32950,32950,32950,0
|
|
20231023,163200,7507338250,32950,32950,32950,32950,0
|
|
20231023,163100,7507338250,32950,32950,32950,32950,0
|
|
20231023,163000,7507338250,32950,32950,32950,32950,0
|
|
20231023,162900,7507338250,32950,32950,32950,32950,0
|
|
20231023,162800,7507338250,32950,32950,32950,32950,0
|
|
20231023,162700,7507338250,32950,32950,32950,32950,0
|
|
20231023,162600,7507338250,32950,32950,32950,32950,0
|
|
20231023,162500,7507338250,32950,32950,32950,32950,0
|
|
20231023,162400,7507338250,32950,32950,32950,32950,0
|
|
20231023,162300,7507338250,32950,32950,32950,32950,0
|
|
20231023,162200,7507338250,32950,32950,32950,32950,0
|
|
20231023,162100,7507338250,32950,32950,32950,32950,0
|
|
20231023,162000,7507338250,32950,32950,32950,32950,0
|
|
20231023,161900,7507338250,32950,32950,32950,32950,0
|
|
20231023,161800,7507338250,32950,32950,32950,32950,6982
|
|
20231023,161700,7507338250,32950,32950,32950,32950,0
|
|
20231023,161600,7507338250,32950,32950,32950,32950,0
|
|
20231023,161500,7507338250,32950,32950,32950,32950,0
|
|
20231023,161400,7507338250,32950,32950,32950,32950,0
|
|
20231023,161300,7507338250,32950,32950,32950,32950,0
|
|
20231023,161200,7507338250,32950,32950,32950,32950,0
|
|
20231023,161100,7507338250,32950,32950,32950,32950,0
|
|
20231023,161000,7507338250,32950,32950,32950,32950,0
|
|
20231023,160900,7507338250,32950,32950,32950,32950,0
|
|
20231023,160800,7507338250,32950,32950,32950,32950,0
|
|
20231023,160700,7507338250,32950,32950,32950,32950,0
|
|
20231023,160600,7507338250,32950,32950,32950,32950,0
|
|
20231023,160500,7507338250,32950,32950,32950,32950,0
|
|
20231023,160400,7507338250,32950,32950,32950,32950,0
|
|
20231023,160300,7507338250,32950,32950,32950,32950,0
|
|
20231023,160200,7507338250,32950,32950,32950,32950,0
|
|
20231023,160100,7507338250,32950,32950,32950,32950,0
|
|
20231023,160000,7507338250,32950,32950,32950,32950,0
|
|
20231023,155900,7507338250,32950,32950,32950,32950,0
|
|
20231023,155800,7507338250,32950,32950,32950,32950,0
|
|
20231023,155700,7507338250,32950,32950,32950,32950,0
|
|
20231023,155600,7507338250,32950,32950,32950,32950,0
|
|
20231023,155500,7507338250,32950,32950,32950,32950,0
|
|
20231023,155400,7507338250,32950,32950,32950,32950,0
|
|
20231023,155300,7507338250,32950,32950,32950,32950,0
|
|
20231023,155200,7507338250,32950,32950,32950,32950,0
|
|
20231023,155100,7507338250,32950,32950,32950,32950,0
|
|
20231023,155000,7507338250,32950,32950,32950,32950,0
|
|
20231023,154900,7507338250,32950,32950,32950,32950,0
|
|
20231023,154800,7507338250,32950,32950,32950,32950,6982
|
|
20231023,154700,7507338250,32950,32950,32950,32950,0
|
|
20231023,154600,7507338250,32950,32950,32950,32950,0
|
|
20231023,154500,7507338250,32950,32950,32950,32950,0
|
|
20231023,154400,7507338250,32950,32950,32950,32950,0
|
|
20231023,154300,7507338250,32950,32950,32950,32950,0
|
|
20231023,154200,7507338250,32950,32950,32950,32950,0
|
|
20231023,154100,7507338250,32950,32950,32950,32950,0
|
|
20231023,154000,7507338250,32950,32950,32950,32950,0
|
|
20231023,153900,7507338250,32950,32950,32950,32950,0
|
|
20231023,153800,7507338250,32950,32950,32950,32950,0
|
|
20231023,153700,7507338250,32950,32950,32950,32950,0
|
|
20231023,153600,7507338250,32950,32950,32950,32950,0
|
|
20231023,153500,7507338250,32950,32950,32950,32950,0
|
|
20231023,153400,7507338250,32950,32950,32950,32950,0
|
|
20231023,153300,7507338250,32950,32950,32950,32950,0
|
|
20231023,153200,7507338250,32950,32950,32950,32950,0
|
|
20231023,153100,7507338250,32950,32950,32950,32950,0
|
|
20231023,153000,7507338250,32950,32950,32950,32950,6982
|
|
20231023,152900,7277281350,32800,32800,32800,32800,0
|
|
20231023,152800,7277281350,32800,32800,32800,32800,0
|
|
20231023,152700,7277281350,32800,32800,32800,32800,0
|
|
20231023,152600,7277281350,32800,32800,32800,32800,0
|
|
20231023,152500,7277281350,32800,32800,32800,32800,0
|
|
20231023,152400,7277281350,32800,32800,32800,32800,0
|
|
20231023,152300,7277281350,32800,32800,32800,32800,0
|
|
20231023,152200,7277281350,32800,32800,32800,32800,0
|
|
20231023,152100,7277281350,32800,32800,32800,32800,0
|
|
20231023,152000,7277281350,32800,32800,32800,32800,0
|
|
20231023,151900,7277281350,32800,32850,32900,32800,785
|
|
20231023,151800,7251494000,32850,32900,32950,32850,874
|
|
20231023,151700,7222713900,32850,32900,32900,32850,119
|
|
20231023,151600,7218799850,32900,32850,32900,32850,808
|
|
20231023,151500,7192218100,32900,32850,32900,32850,355
|
|
20231023,151400,7180552600,32850,32850,32900,32850,128
|
|
20231023,151300,7176342500,32900,32900,32900,32850,265
|
|
20231023,151200,7167625150,32850,32900,32900,32850,120
|
|
20231023,151100,7163677900,32850,32800,32900,32750,153
|
|
20231023,151000,7158651050,32800,32750,32900,32750,318
|
|
20231023,150900,7148218100,32800,32900,32900,32750,707
|
|
20231023,150800,7125015550,32800,32750,32900,32750,2070
|
|
20231023,150700,7057064300,32800,32800,32850,32750,670
|
|
20231023,150600,7035087600,32800,32800,32850,32800,141
|
|
20231023,150500,7030457800,32800,32850,32850,32800,624
|
|
20231023,150400,7009960100,32800,32950,32950,32800,252
|
|
20231023,150300,7001671550,32950,32950,33000,32950,177
|
|
20231023,150200,6995837200,32950,32950,32950,32900,101
|
|
20231023,150100,6992509850,32950,32950,33000,32900,351
|
|
20231023,150000,6980951050,33000,32950,33000,32900,357
|
|
20231023,145900,6969183200,32950,32950,32950,32900,489
|
|
20231023,145800,6953070700,32900,33000,33000,32900,179
|
|
20231023,145700,6947165450,33000,32950,33000,32850,425
|
|
20231023,145600,6933157850,32950,32900,33000,32850,176
|
|
20231023,145500,6927365500,32900,33000,33000,32800,202
|
|
20231023,145400,6920705550,33000,32800,33050,32750,2587
|
|
20231023,145300,6835503300,32850,32900,32900,32800,251
|
|
20231023,145200,6827250900,32900,32850,32900,32800,1034
|
|
20231023,145100,6793270350,32800,32850,32950,32800,1192
|
|
20231023,145000,6754060650,32900,32800,32900,32800,1535
|
|
20231023,144900,6703597200,32800,32800,32850,32800,304
|
|
20231023,144800,6693611250,32850,32850,32850,32800,420
|
|
20231023,144700,6679814800,32850,32850,32850,32800,266
|
|
20231023,144600,6671078700,32850,32850,32900,32800,581
|
|
20231023,144500,6651992600,32850,32850,32850,32800,600
|
|
20231023,144400,6632283250,32850,32850,32900,32800,801
|
|
20231023,144300,6605957850,32850,32900,32900,32850,425
|
|
20231023,144200,6591976700,32900,32850,32900,32850,354
|
|
20231023,144100,6580330550,32900,32900,32900,32850,360
|
|
20231023,144000,6568487200,32850,32950,32950,32850,579
|
|
20231023,143900,6549426500,32950,32900,32950,32900,439
|
|
20231023,143800,6534965950,32900,32900,32950,32900,458
|
|
20231023,143700,6519879550,32900,32900,32900,32850,352
|
|
20231023,143600,6508299600,32850,32900,32900,32850,309
|
|
20231023,143500,6498133800,32900,32900,32900,32850,329
|
|
20231023,143400,6487311250,32900,32900,32900,32850,332
|
|
20231023,143300,6476390550,32900,32900,32900,32850,280
|
|
20231023,143200,6467179150,32900,32900,32900,32800,269
|
|
20231023,143100,6458334300,32900,32850,32900,32750,544
|
|
20231023,143000,6440452600,32900,32800,32900,32800,2273
|
|
20231023,142900,6365805900,32850,32950,32950,32800,1638
|
|
20231023,142800,6311973500,32900,32750,32950,32750,6527
|
|
20231023,142700,6097805450,32800,32750,32850,32750,560
|
|
20231023,142600,6079440400,32650,32900,32950,32050,9236
|
|
20231023,142500,5777948450,32950,32800,33000,32750,6478
|
|
20231023,142400,5565241250,32800,32900,33000,32750,10120
|
|
20231023,142300,5233005450,33000,32900,33000,32800,14089
|
|
20231023,142200,4770660850,32900,33000,33000,32900,913
|
|
20231023,142100,4740601950,33000,33000,33050,32950,319
|
|
20231023,142000,4730069500,33050,33050,33050,33000,279
|
|
20231023,141900,4720848900,33000,33050,33050,32950,356
|
|
20231023,141800,4709089450,33000,32900,33050,32900,308
|
|
20231023,141700,4698925350,32900,32950,33050,32900,646
|
|
20231023,141600,4677622200,32950,32950,33050,32950,469
|
|
20231023,141500,4662152700,32950,33050,33050,32950,404
|
|
20231023,141400,4648803400,33000,33000,33100,33000,390
|
|
20231023,141300,4635911050,33050,33050,33050,33000,261
|
|
20231023,141200,4627286750,33050,32950,33100,32950,383
|
|
20231023,141100,4614623850,33050,33050,33100,32950,320
|
|
20231023,141000,4604050500,33050,32950,33100,32900,766
|
|
20231023,140900,4578777100,33000,33100,33100,32950,616
|
|
20231023,140800,4558442700,33050,33100,33100,33000,408
|
|
20231023,140700,4544953950,33050,33100,33150,33000,397
|
|
20231023,140600,4531825600,33100,33050,33100,33050,300
|
|
20231023,140500,4521896400,33050,33000,33100,33000,1153
|
|
20231023,140400,4483783600,32950,33000,33000,32950,520
|
|
20231023,140300,4466624800,33000,33000,33000,32950,279
|
|
20231023,140200,4457418400,32950,33000,33000,32950,445
|
|
20231023,140100,4442734400,32950,33100,33100,32950,502
|
|
20231023,140000,4426151700,33050,33000,33100,33000,410
|
|
20231023,135900,4412601150,33050,33100,33100,33000,351
|
|
20231023,135800,4400989850,33100,33000,33100,33000,239
|
|
20231023,135700,4393084700,33050,33000,33050,33000,334
|
|
20231023,135600,4382050050,33000,33000,33050,32950,340
|
|
20231023,135500,4370824550,32900,32950,33050,32900,410
|
|
20231023,135400,4357300200,33000,33000,33000,32900,427
|
|
20231023,135300,4343217850,32950,33000,33050,32950,429
|
|
20231023,135200,4329053450,33000,33050,33050,32950,343
|
|
20231023,135100,4317726000,33050,32950,33050,32900,817
|
|
20231023,135000,4290797350,32900,33000,33000,32900,787
|
|
20231023,134900,4264864400,33050,33000,33050,32950,735
|
|
20231023,134800,4240615650,33000,33050,33050,32950,522
|
|
20231023,134700,4223374650,33050,33050,33050,33000,577
|
|
20231023,134600,4204318150,33050,33050,33050,33000,525
|
|
20231023,134500,4186980000,33050,33050,33050,32950,624
|
|
20231023,134400,4166373500,33050,33100,33100,33000,189
|
|
20231023,134300,4160117950,33100,33100,33100,33050,382
|
|
20231023,134200,4147473800,33100,33100,33100,33100,248
|
|
20231023,134100,4139265000,33100,33100,33100,33000,533
|
|
20231023,134000,4121638450,33100,33000,33100,33000,321
|
|
20231023,133900,4111015950,33050,33050,33050,33000,300
|
|
20231023,133800,4101101000,33050,33100,33100,33000,420
|
|
20231023,133700,4087213300,33100,33200,33200,33050,665
|
|
20231023,133600,4065187800,33200,33150,33200,33150,364
|
|
20231023,133500,4053109100,33150,33150,33150,33150,323
|
|
20231023,133400,4042401650,33150,33150,33150,33150,245
|
|
20231023,133300,4034279900,33150,33100,33150,33100,548
|
|
20231023,133200,4016118100,33100,33150,33150,33100,300
|
|
20231023,133100,4006176400,33150,33150,33150,33150,387
|
|
20231023,133000,3993347350,33150,33100,33150,33100,363
|
|
20231023,132900,3981319900,33100,33150,33150,33050,287
|
|
20231023,132800,3971811750,33150,33200,33200,33150,594
|
|
20231023,132700,3952113850,33200,33200,33200,33200,272
|
|
20231023,132600,3943083450,33200,33200,33200,33200,421
|
|
20231023,132500,3929106250,33200,33200,33200,33150,272
|
|
20231023,132400,3920077450,33200,33150,33200,33150,488
|
|
20231023,132300,3903882950,33150,33150,33150,33150,257
|
|
20231023,132200,3895363400,33150,33150,33150,33150,522
|
|
20231023,132100,3878059100,33150,33150,33150,33100,741
|
|
20231023,132000,3853497750,33150,33150,33150,33150,382
|
|
20231023,131900,3840834450,33150,33150,33150,33100,460
|
|
20231023,131800,3825591500,33200,33200,33200,33200,453
|
|
20231023,131700,3810551900,33200,33200,33200,33200,956
|
|
20231023,131600,3778812700,33200,33200,33200,33200,292
|
|
20231023,131500,3769118300,33200,33200,33200,33200,327
|
|
20231023,131400,3758261900,33200,33200,33200,33200,1187
|
|
20231023,131300,3718853500,33200,33200,33200,33200,334
|
|
20231023,131200,3707764700,33200,33200,33200,33150,379
|
|
20231023,131100,3695182050,33200,33250,33250,33100,423
|
|
20231023,131000,3681148500,33250,33200,33250,33150,406
|
|
20231023,130900,3667658200,33200,33100,33200,33050,2336
|
|
20231023,130800,3590338050,33100,33100,33100,33050,279
|
|
20231023,130700,3581104900,33100,33100,33100,33100,370
|
|
20231023,130600,3568857900,33100,33100,33100,33100,233
|
|
20231023,130500,3561145600,33100,33100,33100,33050,666
|
|
20231023,130400,3539115450,33100,33100,33100,33050,296
|
|
20231023,130300,3529321250,33050,33100,33100,33050,391
|
|
20231023,130200,3516379750,33100,33050,33100,33050,188
|
|
20231023,130100,3510157950,33100,33100,33100,33100,189
|
|
20231023,130000,3503902050,33100,33100,33100,33100,154
|
|
20231023,125900,3498804650,33100,33100,33100,32950,1965
|
|
20231023,125800,3433867850,33100,33100,33100,32950,607
|
|
20231023,125700,3413818700,33050,33150,33150,33050,731
|
|
20231023,125600,3389591900,33150,33150,33150,33100,159
|
|
20231023,125500,3384321200,33100,33100,33150,33050,236
|
|
20231023,125400,3376507150,33050,33100,33100,33050,171
|
|
20231023,125300,3370848350,33100,33100,33100,33050,188
|
|
20231023,125200,3364627000,33100,33200,33200,33050,652
|
|
20231023,125100,3343027900,33150,33250,33250,33150,263
|
|
20231023,125000,3334294750,33250,33250,33250,33200,146
|
|
20231023,124900,3329441300,33250,33250,33250,33250,198
|
|
20231023,124800,3322857800,33200,33250,33250,33200,196
|
|
20231023,124700,3316342000,33250,33200,33250,33200,200
|
|
20231023,124600,3309693000,33200,33200,33200,33200,284
|
|
20231023,124500,3300264200,33200,33200,33200,33200,278
|
|
20231023,124400,3291034600,33200,33200,33200,33200,347
|
|
20231023,124300,3279514200,33200,33200,33200,33200,156
|
|
20231023,124200,3274335000,33200,33200,33200,33200,208
|
|
20231023,124100,3267429400,33200,33200,33200,33200,188
|
|
20231023,124000,3261187800,33200,33200,33200,33200,160
|
|
20231023,123900,3255875800,33200,33150,33200,33150,186
|
|
20231023,123800,3249709350,33150,33150,33150,33150,171
|
|
20231023,123700,3244040700,33150,33100,33150,33100,288
|
|
20231023,123600,3234504150,33100,33100,33100,33100,139
|
|
20231023,123500,3229903250,33100,33150,33150,33050,287
|
|
20231023,123400,3220400350,33150,33050,33150,33050,133
|
|
20231023,123300,3215998500,33100,33050,33100,33050,213
|
|
20231023,123200,3208951850,33050,33150,33150,33000,186
|
|
20231023,123100,3202794050,33100,33150,33150,33100,182
|
|
20231023,123000,3196761800,33150,33150,33150,33100,190
|
|
20231023,122900,3190463500,33150,33100,33150,33100,275
|
|
20231023,122800,3181358150,33100,33100,33100,33100,123
|
|
20231023,122700,3177286850,33100,33050,33100,33050,109
|
|
20231023,122600,3173681500,33050,33050,33050,33050,143
|
|
20231023,122500,3168955350,33050,33050,33050,33050,296
|
|
20231023,122400,3159172550,33050,33150,33150,33050,319
|
|
20231023,122300,3148616100,33150,33150,33150,33150,175
|
|
20231023,122200,3142814850,33150,33100,33150,33100,161
|
|
20231023,122100,3137482200,33100,33100,33150,33050,393
|
|
20231023,122000,3124473150,33050,33100,33100,33050,118
|
|
20231023,121900,3120568350,33100,33100,33100,33100,174
|
|
20231023,121800,3114808950,33100,33100,33100,33100,151
|
|
20231023,121700,3109810850,33100,33100,33100,33050,293
|
|
20231023,121600,3100112750,33100,33100,33100,33050,128
|
|
20231023,121500,3095876300,33100,33100,33100,33100,220
|
|
20231023,121400,3088594300,33100,33100,33100,33050,219
|
|
20231023,121300,3081345450,33100,33100,33100,33100,125
|
|
20231023,121200,3077207950,33100,33100,33100,33050,178
|
|
20231023,121100,3071316200,33100,33100,33100,33100,168
|
|
20231023,121000,3065755400,33100,33100,33100,33100,225
|
|
20231023,120900,3058307900,33100,33100,33100,33050,244
|
|
20231023,120800,3050233800,33100,33100,33100,33100,155
|
|
20231023,120700,3045103300,33100,33100,33100,33050,189
|
|
20231023,120600,3038847450,33100,33050,33100,33050,90
|
|
20231023,120500,3035869250,33050,33100,33100,33050,319
|
|
20231023,120400,3025321850,33100,33100,33100,33100,171
|
|
20231023,120300,3019661750,33100,33100,33100,33100,226
|
|
20231023,120200,3012181150,33050,33100,33100,33050,240
|
|
20231023,120100,3004237200,33100,33100,33100,33050,181
|
|
20231023,120000,2998246200,33100,33050,33100,33050,376
|
|
20231023,115900,2985816900,33050,33050,33050,33000,103
|
|
20231023,115800,2982413750,33050,33050,33050,33000,264
|
|
20231023,115700,2973688600,33050,33050,33050,33050,145
|
|
20231023,115600,2968896350,33050,33050,33050,33000,205
|
|
20231023,115500,2962122050,33050,33050,33050,33000,288
|
|
20231023,115400,2952603700,33050,33050,33050,33050,154
|
|
20231023,115300,2947514000,33050,33050,33050,33000,290
|
|
20231023,115200,2937934500,33000,33100,33100,33000,160
|
|
20231023,115100,2932643250,33100,33100,33150,33050,303
|
|
20231023,115000,2922614300,33100,33050,33100,33050,213
|
|
20231023,114900,2915566000,33150,33150,33150,33150,153
|
|
20231023,114800,2910494050,33150,33100,33150,33100,203
|
|
20231023,114700,2903767650,33100,33100,33100,33100,303
|
|
20231023,114600,2893738350,33050,33100,33100,33050,148
|
|
20231023,114500,2888839700,33100,33100,33100,33100,112
|
|
20231023,114400,2885132500,33100,33050,33100,33000,217
|
|
20231023,114300,2877959900,33050,33050,33050,33050,245
|
|
20231023,114200,2869862650,33050,33050,33050,33050,128
|
|
20231023,114100,2865632250,33050,33150,33150,33000,993
|
|
20231023,114000,2832806150,33150,33150,33150,33150,133
|
|
20231023,113900,2828397200,33100,33150,33150,33100,309
|
|
20231023,113800,2818155500,33150,33150,33150,33150,82
|
|
20231023,113700,2815437200,33150,33150,33150,33100,267
|
|
20231023,113600,2806593100,33100,33150,33150,33100,162
|
|
20231023,113500,2801223550,33150,33150,33150,33100,234
|
|
20231023,113400,2793475250,33150,33150,33150,33150,143
|
|
20231023,113300,2788734800,33150,33150,33150,33100,313
|
|
20231023,113200,2778364650,33150,33100,33150,33100,135
|
|
20231023,113100,2773893400,33050,33100,33100,33050,150
|
|
20231023,113000,2768928900,33100,33050,33100,33050,274
|
|
20231023,112900,2759868550,33050,33100,33100,33000,313
|
|
20231023,112800,2749524500,33100,33050,33100,33050,241
|
|
20231023,112700,2741552650,33050,33100,33100,33050,218
|
|
20231023,112600,2734337650,33100,33050,33100,33000,213
|
|
20231023,112500,2727294250,33050,33050,33050,33000,212
|
|
20231023,112400,2720288600,33050,33050,33100,33000,321
|
|
20231023,112300,2709679800,33050,33100,33100,33000,153
|
|
20231023,112200,2704622600,33100,33050,33150,33050,328
|
|
20231023,112100,2693766500,33100,33150,33150,33050,200
|
|
20231023,112000,2687146100,33100,33100,33100,33100,246
|
|
20231023,111900,2679003500,33100,33100,33150,33100,235
|
|
20231023,111800,2671223150,33100,33100,33100,33050,197
|
|
20231023,111700,2664702500,33100,33150,33150,33050,175
|
|
20231023,111600,2658906100,33100,33150,33150,33100,200
|
|
20231023,111500,2652285750,33150,33150,33200,33150,181
|
|
20231023,111400,2646283650,33150,33100,33150,33100,229
|
|
20231023,111300,2638695150,33150,33200,33200,33100,313
|
|
20231023,111200,2628313900,33200,33100,33200,33100,635
|
|
20231023,111100,2607259600,33150,33150,33150,33100,311
|
|
20231023,111000,2596956450,33150,33150,33150,33100,209
|
|
20231023,110900,2590035050,33150,33150,33150,33100,358
|
|
20231023,110800,2578173200,33150,33200,33200,33150,168
|
|
20231023,110700,2572601450,33200,33200,33200,33150,178
|
|
20231023,110600,2566693650,33200,33200,33200,33150,197
|
|
20231023,110500,2560153450,33200,33200,33200,33200,236
|
|
20231023,110400,2552318250,33150,33200,33200,33150,391
|
|
20231023,110300,2539347400,33200,33150,33200,33150,585
|
|
20231023,110200,2519949200,33150,33100,33150,33100,277
|
|
20231023,110100,2510770400,33100,33150,33200,33100,351
|
|
20231023,110000,2499137100,33200,33150,33200,33100,185
|
|
20231023,105900,2493004750,33200,33100,33200,33100,182
|
|
20231023,105800,2486975500,33100,33100,33150,33100,413
|
|
20231023,105700,2473303950,33100,33200,33200,33000,679
|
|
20231023,105600,2450856550,33200,33200,33250,33200,684
|
|
20231023,105500,2428144350,33200,33200,33200,33200,1197
|
|
20231023,105400,2388403950,33200,33150,33300,33100,2375
|
|
20231023,105300,2309590400,33150,33100,33150,33050,1253
|
|
20231023,105200,2268064700,33100,33100,33150,33050,555
|
|
20231023,105100,2249708350,33100,33050,33100,33000,892
|
|
20231023,105000,2220227400,33000,33000,33050,32950,906
|
|
20231023,104900,2190324450,32950,33000,33050,32950,329
|
|
20231023,104800,2179464850,33050,33000,33050,33000,343
|
|
20231023,104700,2168139250,33000,33000,33050,32950,583
|
|
20231023,104600,2148891800,33050,33050,33050,33000,231
|
|
20231023,104500,2141257700,33050,33100,33100,33000,629
|
|
20231023,104400,2120458400,33100,33100,33100,33100,153
|
|
20231023,104300,2115394100,33100,33100,33100,33100,207
|
|
20231023,104200,2108542400,33100,33100,33100,33100,172
|
|
20231023,104100,2102849200,33100,33150,33150,33050,225
|
|
20231023,104000,2095402200,33150,33100,33150,33100,242
|
|
20231023,103900,2087381750,33100,33100,33150,33100,230
|
|
20231023,103800,2079762850,33100,33150,33150,33100,320
|
|
20231023,103700,2069160050,33100,33150,33150,33100,164
|
|
20231023,103600,2063723500,33150,33100,33150,33100,208
|
|
20231023,103500,2056831200,33100,33050,33100,33050,484
|
|
20231023,103400,2040834850,33050,33050,33050,33000,191
|
|
20231023,103300,2034522350,33000,33100,33100,33000,429
|
|
20231023,103200,2020342800,33100,33150,33150,33050,349
|
|
20231023,103100,2008791700,33150,33150,33150,33150,217
|
|
20231023,103000,2001598150,33150,33100,33150,33100,210
|
|
20231023,102900,1994637000,33150,33100,33150,33100,75
|
|
20231023,102800,1992152000,33150,33100,33150,33100,214
|
|
20231023,102700,1985064650,33150,33100,33150,33100,233
|
|
20231023,102600,1977346500,33100,33100,33150,33100,1562
|
|
20231023,102500,1925604300,33100,33100,33100,33100,726
|
|
20231023,102400,1901573700,33050,33100,33100,33050,164
|
|
20231023,102300,1896145350,33100,33150,33150,33000,2270
|
|
20231023,102200,1821013200,33200,33250,33250,33050,1391
|
|
20231023,102100,1774907450,33250,33200,33250,33200,489
|
|
20231023,102000,1758659750,33200,33200,33200,33150,271
|
|
20231023,101900,1749662600,33200,33150,33200,33150,118
|
|
20231023,101800,1745747500,33200,33150,33200,33050,601
|
|
20231023,101700,1725824450,33200,33100,33200,33050,1893
|
|
20231023,101600,1663014500,33100,33050,33100,33000,235
|
|
20231023,101500,1655243900,33000,33000,33000,32950,766
|
|
20231023,101400,1629974100,33000,33100,33100,33000,1840
|
|
20231023,101300,1569180250,33050,33100,33100,33050,247
|
|
20231023,101200,1561005100,33100,33100,33100,33050,265
|
|
20231023,101100,1552233650,33100,33100,33100,33050,236
|
|
20231023,101000,1544424950,33100,33150,33150,33050,1279
|
|
20231023,100900,1502090900,33100,33100,33150,33100,513
|
|
20231023,100800,1485102650,33150,33150,33150,33100,268
|
|
20231023,100700,1476218700,33150,33150,33150,33150,170
|
|
20231023,100600,1470583200,33150,33150,33150,33150,167
|
|
20231023,100500,1465047150,33150,33150,33150,33150,284
|
|
20231023,100400,1455632550,33150,33100,33150,33100,623
|
|
20231023,100300,1434989450,33150,33200,33200,33100,886
|
|
20231023,100200,1405615650,33200,33200,33200,33200,168
|
|
20231023,100100,1400038050,33200,33200,33200,33150,305
|
|
20231023,100000,1389913550,33200,33200,33250,33200,1074
|
|
20231023,095900,1354253500,33250,33250,33250,33200,189
|
|
20231023,095800,1347969800,33250,33300,33300,33200,683
|
|
20231023,095700,1325257400,33300,33200,33300,33100,1636
|
|
20231023,095600,1270992300,33200,33350,33350,33150,1763
|
|
20231023,095500,1212354000,33400,33400,33400,33400,180
|
|
20231023,095400,1206342000,33400,33400,33400,33400,335
|
|
20231023,095300,1195153000,33400,33400,33400,33350,283
|
|
20231023,095200,1185701200,33400,33350,33400,33350,445
|
|
20231023,095100,1170852900,33350,33350,33350,33350,343
|
|
20231023,095000,1159413850,33350,33300,33350,33300,200
|
|
20231023,094900,1152744150,33350,33350,33350,33300,299
|
|
20231023,094800,1142774100,33350,33300,33350,33250,330
|
|
20231023,094700,1131781200,33300,33250,33300,33250,852
|
|
20231023,094600,1103450150,33250,33200,33300,33200,1909
|
|
20231023,094500,1040027750,33200,33250,33250,33150,431
|
|
20231023,094400,1025718400,33300,33350,33350,33300,921
|
|
20231023,094300,995040100,33350,33350,33350,33250,323
|
|
20231023,094200,984277400,33350,33300,33350,33250,407
|
|
20231023,094100,970716500,33250,33350,33350,33250,254
|
|
20231023,094000,962250350,33300,33350,33350,33300,164
|
|
20231023,093900,956782750,33350,33300,33350,33300,127
|
|
20231023,093800,952547350,33350,33300,33350,33300,230
|
|
20231023,093700,944877600,33350,33350,33350,33300,194
|
|
20231023,093600,938408400,33350,33350,33350,33300,296
|
|
20231023,093500,928542450,33300,33350,33400,33300,1273
|
|
20231023,093400,886134650,33400,33350,33400,33350,175
|
|
20231023,093300,880296050,33350,33350,33400,33350,462
|
|
20231023,093200,864887000,33350,33350,33350,33300,93
|
|
20231023,093100,861785950,33350,33400,33400,33300,251
|
|
20231023,093000,853413600,33350,33400,33400,33350,1058
|
|
20231023,092900,818112850,33400,33300,33400,33150,884
|
|
20231023,092800,788710200,33300,33200,33300,33200,1056
|
|
20231023,092700,753598050,33250,33250,33250,33200,815
|
|
20231023,092600,726533450,33200,33200,33250,33150,513
|
|
20231023,092500,709499350,33200,33100,33200,33100,1016
|
|
20231023,092400,675813000,33100,33150,33150,33100,282
|
|
20231023,092300,666472500,33150,33250,33250,33150,2874
|
|
20231023,092200,571085800,33250,33250,33250,33250,217
|
|
20231023,092100,563870550,33250,33150,33300,33150,503
|
|
20231023,092000,547143900,33150,33150,33150,33150,91
|
|
20231023,091900,544127250,33200,33200,33200,33200,200
|
|
20231023,091800,537487250,33200,33150,33200,33150,274
|
|
20231023,091700,528402800,33200,33200,33250,33100,829
|
|
20231023,091600,500903500,33200,33250,33250,33150,599
|
|
20231023,091500,481029050,33250,33400,33400,33250,894
|
|
20231023,091400,451218850,33450,33350,33450,33350,699
|
|
20231023,091300,427873200,33350,33400,33400,33350,105
|
|
20231023,091200,424370900,33400,33200,33400,33200,346
|
|
20231023,091100,412831400,33150,33350,33400,33150,500
|
|
20231023,091000,396169300,33350,33350,33350,33200,1136
|
|
20231023,090900,358356850,33350,33250,33350,33150,1611
|
|
20231023,090800,304840600,33350,33350,33400,33250,2157
|
|
20231023,090700,233018550,33400,33350,33400,33350,432
|
|
20231023,090600,218597450,33350,33400,33400,33350,25
|
|
20231023,090500,217762900,33400,33400,33400,33400,25
|
|
20231023,090400,216927900,33400,33400,33450,33400,682
|
|
20231023,090300,194136800,33400,33350,33400,33200,576
|
|
20231023,090200,174925550,33350,33250,33350,33250,810
|
|
20231023,090100,147943600,33250,33350,33400,33150,2952
|
|
20231023,090000,49686050,33350,33450,33450,33350,1482
|