672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231024,200900,4447274050,35450,35450,35450,35450,1485
|
||
|
|
20231024,200800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,200700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,200600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,200500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,200400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,200300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,200200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,200100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,200000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,195900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,195800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,195700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,195600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,195500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,195400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,195300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,195200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,195100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,195000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,194900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,194800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,194700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,194600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,194500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,194400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,194300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,194200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,194100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,194000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,193900,4447274050,35450,35450,35450,35450,1485
|
||
|
|
20231024,193800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,193700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,193600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,193500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,193400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,193300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,193200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,193100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,193000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,192900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,192800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,192700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,192600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,192500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,192400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,192300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,192200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,192100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,192000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,191900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,191800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,191700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,191600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,191500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,191400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,191300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,191200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,191100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,191000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,190900,4447274050,35450,35450,35450,35450,1485
|
||
|
|
20231024,190800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,190700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,190600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,190500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,190400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,190300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,190200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,190100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,190000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,185900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,185800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,185700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,185600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,185500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,185400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,185300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,185200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,185100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,185000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,184900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,184800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,184700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,184600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,184500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,184400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,184300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,184200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,184100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,184000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,183900,4447274050,35450,35450,35450,35450,1485
|
||
|
|
20231024,183800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,183700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,183600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,183500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,183400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,183300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,183200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,183100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,183000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,182900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,182800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,182700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,182600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,182500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,182400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,182300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,182200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,182100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,182000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,181900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,181800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,181700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,181600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,181500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,181400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,181300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,181200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,181100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,181000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,180900,4447274050,35450,35450,35450,35450,1485
|
||
|
|
20231024,180800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,180700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,180600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,180500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,180400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,180300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,180200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,180100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,180000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,175900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,175800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,175700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,175600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,175500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,175400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,175300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,175200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,175100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,175000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,174900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,174800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,174700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,174600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,174500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,174400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,174300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,174200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,174100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,174000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,173900,4447274050,35450,35450,35450,35450,1485
|
||
|
|
20231024,173800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,173700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,173600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,173500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,173400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,173300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,173200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,173100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,173000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,172900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,172800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,172700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,172600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,172500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,172400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,172300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,172200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,172100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,172000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,171900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,171800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,171700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,171600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,171500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,171400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,171300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,171200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,171100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,171000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,170900,4447274050,35450,35450,35450,35450,1485
|
||
|
|
20231024,170800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,170700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,170600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,170500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,170400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,170300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,170200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,170100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,170000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,165900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,165800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,165700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,165600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,165500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,165400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,165300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,165200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,165100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,165000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,164900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,164800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,164700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,164600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,164500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,164400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,164300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,164200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,164100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,164000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,163900,4447274050,35450,35450,35450,35450,1485
|
||
|
|
20231024,163800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,163700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,163600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,163500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,163400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,163300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,163200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,163100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,163000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,162900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,162800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,162700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,162600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,162500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,162400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,162300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,162200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,162100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,162000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,161900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,161800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,161700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,161600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,161500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,161400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,161300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,161200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,161100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,161000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,160900,4447274050,35450,35450,35450,35450,1485
|
||
|
|
20231024,160800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,160700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,160600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,160500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,160400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,160300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,160200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,160100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,160000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,155900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,155800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,155700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,155600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,155500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,155400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,155300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,155200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,155100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,155000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,154900,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,154800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,154700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,154600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,154500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,154400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,154300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,154200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,154100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,154000,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,153900,4447274050,35450,35450,35450,35450,1485
|
||
|
|
20231024,153800,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,153700,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,153600,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,153500,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,153400,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,153300,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,153200,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,153100,4447274050,35450,35450,35450,35450,0
|
||
|
|
20231024,153000,4447274050,35450,35450,35450,35450,1485
|
||
|
|
20231024,152900,4394630800,35250,35250,35250,35250,0
|
||
|
|
20231024,152800,4394630800,35250,35250,35250,35250,0
|
||
|
|
20231024,152700,4394630800,35250,35250,35250,35250,0
|
||
|
|
20231024,152600,4394630800,35250,35250,35250,35250,0
|
||
|
|
20231024,152500,4394630800,35250,35250,35250,35250,0
|
||
|
|
20231024,152400,4394630800,35250,35250,35250,35250,0
|
||
|
|
20231024,152300,4394630800,35250,35250,35250,35250,0
|
||
|
|
20231024,152200,4394630800,35250,35250,35250,35250,0
|
||
|
|
20231024,152100,4394630800,35250,35250,35250,35250,0
|
||
|
|
20231024,152000,4394630800,35250,35250,35250,35250,0
|
||
|
|
20231024,151900,4394630800,35250,35300,35350,35050,211
|
||
|
|
20231024,151800,4387195050,35300,35300,35400,35000,355
|
||
|
|
20231024,151700,4374692700,35250,35300,35350,35250,80
|
||
|
|
20231024,151600,4371868700,35300,35350,35400,35300,206
|
||
|
|
20231024,151500,4364593550,35400,35400,35400,35350,219
|
||
|
|
20231024,151400,4356841000,35450,35500,35500,35450,178
|
||
|
|
20231024,151300,4350530400,35500,35400,35500,35400,353
|
||
|
|
20231024,151200,4338017250,35400,35350,35450,35350,69
|
||
|
|
20231024,151100,4335574100,35350,35350,35350,35350,71
|
||
|
|
20231024,151000,4333064250,35350,35300,35400,35300,167
|
||
|
|
20231024,150900,4327162150,35300,35150,35300,35150,680
|
||
|
|
20231024,150800,4303241100,35200,35150,35250,35150,53
|
||
|
|
20231024,150700,4301375750,35150,35250,35250,35150,59
|
||
|
|
20231024,150600,4299296700,35200,35250,35250,35200,53
|
||
|
|
20231024,150500,4297428600,35200,35200,35200,35200,0
|
||
|
|
20231024,150400,4297428600,35200,35150,35200,35100,214
|
||
|
|
20231024,150300,4289900700,35150,35200,35200,35100,60
|
||
|
|
20231024,150200,4287789800,35150,35100,35150,35100,2
|
||
|
|
20231024,150100,4287719550,35200,35150,35200,35150,56
|
||
|
|
20231024,150000,4285748400,35150,35150,35200,35150,120
|
||
|
|
20231024,145900,4281528050,35200,35200,35200,35150,131
|
||
|
|
20231024,145800,4276917050,35200,35200,35200,35200,0
|
||
|
|
20231024,145700,4276917050,35200,35200,35200,35200,0
|
||
|
|
20231024,145600,4276917050,35200,35150,35200,35100,458
|
||
|
|
20231024,145500,4260805600,35100,35100,35100,35050,244
|
||
|
|
20231024,145400,4252241450,35100,35150,35150,35100,39
|
||
|
|
20231024,145300,4250870650,35150,35150,35150,35100,203
|
||
|
|
20231024,145200,4243739750,35100,35150,35150,35100,209
|
||
|
|
20231024,145100,4236402100,35150,35200,35200,35150,309
|
||
|
|
20231024,145000,4225538400,35200,35200,35200,35200,117
|
||
|
|
20231024,144900,4221420000,35200,35250,35250,35200,500
|
||
|
|
20231024,144800,4203814950,35250,35250,35300,35250,53
|
||
|
|
20231024,144700,4201944750,35250,35200,35250,35200,141
|
||
|
|
20231024,144600,4196979500,35200,35200,35200,35200,2
|
||
|
|
20231024,144500,4196909100,35100,35100,35100,35100,378
|
||
|
|
20231024,144400,4183641300,35100,35100,35100,35100,0
|
||
|
|
20231024,144300,4183641300,35100,35200,35200,35100,217
|
||
|
|
20231024,144200,4176020650,35200,35150,35200,35150,40
|
||
|
|
20231024,144100,4174612750,35150,35200,35200,35150,71
|
||
|
|
20231024,144000,4172114950,35200,35200,35250,35200,51
|
||
|
|
20231024,143900,4170319550,35250,35250,35250,35100,257
|
||
|
|
20231024,143800,4161290000,35150,35300,35300,35150,460
|
||
|
|
20231024,143700,4145113550,35200,35200,35300,35150,71
|
||
|
|
20231024,143600,4142614400,35200,35350,35350,35200,558
|
||
|
|
20231024,143500,4122931050,35400,35350,35400,35350,94
|
||
|
|
20231024,143400,4119603700,35400,35200,35400,35200,107
|
||
|
|
20231024,143300,4115824550,35300,35350,35400,35300,205
|
||
|
|
20231024,143200,4108584300,35400,35300,35400,35300,84
|
||
|
|
20231024,143100,4105612200,35300,35400,35400,35300,182
|
||
|
|
20231024,143000,4099171300,35450,35500,35500,35450,307
|
||
|
|
20231024,142900,4088284900,35500,35650,35650,35450,427
|
||
|
|
20231024,142800,4073122900,35600,35700,35700,35600,467
|
||
|
|
20231024,142700,4056452500,35650,35550,35700,35550,710
|
||
|
|
20231024,142600,4031156500,35550,35400,35550,35400,424
|
||
|
|
20231024,142500,4016109000,35400,35400,35400,35350,476
|
||
|
|
20231024,142400,3999260700,35400,35400,35400,35350,76
|
||
|
|
20231024,142300,3996570400,35400,35100,35400,35100,436
|
||
|
|
20231024,142200,3981201800,35100,35050,35200,35050,330
|
||
|
|
20231024,142100,3969617450,35200,35150,35200,35000,784
|
||
|
|
20231024,142000,3942042400,35200,35300,35300,35200,98
|
||
|
|
20231024,141900,3938591050,35250,35300,35300,35250,70
|
||
|
|
20231024,141800,3936123450,35350,35200,35350,35150,2014
|
||
|
|
20231024,141700,3865228900,35150,35400,35400,35150,601
|
||
|
|
20231024,141600,3844024550,35450,35600,35700,35350,395
|
||
|
|
20231024,141500,3830005400,35600,35700,35700,35600,527
|
||
|
|
20231024,141400,3811213150,35700,35750,35750,35650,521
|
||
|
|
20231024,141300,3792613450,35750,35700,35750,35700,2401
|
||
|
|
20231024,141200,3706784400,35750,35700,35750,35550,457
|
||
|
|
20231024,141100,3690465700,35700,35650,35750,35500,1410
|
||
|
|
20231024,141000,3640155450,35750,35250,35750,35250,2587
|
||
|
|
20231024,140900,3548445250,35250,35250,35300,35200,1121
|
||
|
|
20231024,140800,3508970750,35250,35050,35250,35000,1697
|
||
|
|
20231024,140700,3449373300,35050,34950,35050,34950,694
|
||
|
|
20231024,140600,3425081750,34900,34850,34900,34850,404
|
||
|
|
20231024,140500,3410989400,34850,34850,34850,34850,295
|
||
|
|
20231024,140400,3400708650,34850,34700,34900,34700,7884
|
||
|
|
20231024,140300,3126552900,34700,34700,34700,34650,312
|
||
|
|
20231024,140200,3115727350,34650,34600,34700,34450,521
|
||
|
|
20231024,140100,3097716900,34600,34600,34600,34500,206
|
||
|
|
20231024,140000,3090594850,34600,34600,34600,34600,0
|
||
|
|
20231024,135900,3090594850,34600,34600,34600,34600,37
|
||
|
|
20231024,135800,3089314650,34600,34650,34650,34550,191
|
||
|
|
20231024,135700,3082704700,34750,34750,34750,34750,3
|
||
|
|
20231024,135600,3082600450,34700,34750,34750,34700,157
|
||
|
|
20231024,135500,3077148350,34800,34850,34850,34800,102
|
||
|
|
20231024,135400,3073598700,34850,34700,34850,34700,687
|
||
|
|
20231024,135300,3049684650,34700,34550,34700,34550,80
|
||
|
|
20231024,135200,3046914650,34550,34550,34550,34550,0
|
||
|
|
20231024,135100,3046914650,34550,34650,34650,34550,323
|
||
|
|
20231024,135000,3035734700,34700,34600,34750,34600,799
|
||
|
|
20231024,134900,3008004850,34600,34650,34650,34600,323
|
||
|
|
20231024,134800,2996813100,34600,34550,34600,34550,296
|
||
|
|
20231024,134700,2986582050,34500,34500,34550,34500,49
|
||
|
|
20231024,134600,2984891250,34550,34600,34600,34500,359
|
||
|
|
20231024,134500,2972481200,34650,34450,34650,34450,1713
|
||
|
|
20231024,134400,2913299450,34450,34450,34450,34450,88
|
||
|
|
20231024,134300,2910267850,34450,34400,34450,34400,364
|
||
|
|
20231024,134200,2897731500,34400,34400,34400,34300,119
|
||
|
|
20231024,134100,2893638000,34300,34350,34350,34300,8
|
||
|
|
20231024,134000,2893363300,34350,34350,34350,34300,71
|
||
|
|
20231024,133900,2890924500,34350,34350,34350,34350,64
|
||
|
|
20231024,133800,2888726100,34350,34350,34350,34350,62
|
||
|
|
20231024,133700,2886596400,34300,34300,34300,34300,30
|
||
|
|
20231024,133600,2885567400,34300,34250,34350,34250,1687
|
||
|
|
20231024,133500,2827694400,34250,34200,34250,34200,82
|
||
|
|
20231024,133400,2824887100,34200,34250,34250,34200,123
|
||
|
|
20231024,133300,2820680250,34300,34250,34300,34250,46
|
||
|
|
20231024,133200,2819102550,34300,34250,34300,34250,103
|
||
|
|
20231024,133100,2815570700,34300,34250,34300,34200,378
|
||
|
|
20231024,133000,2802621650,34250,34250,34300,34250,118
|
||
|
|
20231024,132900,2798580050,34300,34200,34300,34200,501
|
||
|
|
20231024,132800,2781431650,34200,34200,34200,34200,52
|
||
|
|
20231024,132700,2779653250,34150,34150,34150,34150,1
|
||
|
|
20231024,132600,2779619100,34200,34150,34200,34150,83
|
||
|
|
20231024,132500,2776781500,34150,34200,34200,34150,41
|
||
|
|
20231024,132400,2775379400,34200,34200,34200,34200,30
|
||
|
|
20231024,132300,2774353400,34200,34150,34200,34150,71
|
||
|
|
20231024,132200,2771925250,34200,34150,34200,34150,47
|
||
|
|
20231024,132100,2770318350,34150,34100,34150,34100,1278
|
||
|
|
20231024,132000,2726735450,34100,34100,34100,34100,61
|
||
|
|
20231024,131900,2724655350,34050,34100,34100,34050,57
|
||
|
|
20231024,131800,2722712150,34050,34050,34050,34050,1
|
||
|
|
20231024,131700,2722678100,34050,34000,34050,34000,75
|
||
|
|
20231024,131600,2720124500,34050,34050,34050,34000,66
|
||
|
|
20231024,131500,2717877300,34050,34000,34050,34000,79
|
||
|
|
20231024,131400,2715191250,34000,34000,34050,34000,639
|
||
|
|
20231024,131300,2693461200,33950,33950,33950,33950,201
|
||
|
|
20231024,131200,2686637250,33950,34000,34000,33950,198
|
||
|
|
20231024,131100,2679910250,34000,33950,34000,33950,303
|
||
|
|
20231024,131000,2669612800,33900,33900,33900,33900,7
|
||
|
|
20231024,130900,2669375500,33850,33900,33900,33850,114
|
||
|
|
20231024,130800,2665514000,33900,33900,33900,33900,268
|
||
|
|
20231024,130700,2656428800,34000,34000,34000,34000,71
|
||
|
|
20231024,130600,2654014800,34000,34000,34000,34000,60
|
||
|
|
20231024,130500,2651974800,34000,34000,34000,34000,5
|
||
|
|
20231024,130400,2651804800,34000,33950,34000,33950,43
|
||
|
|
20231024,130300,2650342850,33950,33950,33950,33950,39
|
||
|
|
20231024,130200,2649018800,33950,34000,34000,33950,127
|
||
|
|
20231024,130100,2644701900,34000,34000,34000,34000,300
|
||
|
|
20231024,130000,2634501900,33950,33900,33950,33900,149
|
||
|
|
20231024,125900,2629445350,33900,33900,33900,33900,52
|
||
|
|
20231024,125800,2627682550,33900,33900,33900,33900,5
|
||
|
|
20231024,125700,2627513050,33900,33850,33900,33850,127
|
||
|
|
20231024,125600,2623210900,33850,33850,33850,33850,49
|
||
|
|
20231024,125500,2621552250,33800,33800,33800,33800,1
|
||
|
|
20231024,125400,2621518450,33800,33800,33800,33800,85
|
||
|
|
20231024,125300,2618645450,33850,33800,33850,33800,11
|
||
|
|
20231024,125200,2618273150,33850,33850,33850,33850,50
|
||
|
|
20231024,125100,2616580650,33800,33750,33800,33750,187
|
||
|
|
20231024,125000,2610264450,33750,33750,33750,33750,5
|
||
|
|
20231024,124900,2610095700,33650,33650,33650,33650,0
|
||
|
|
20231024,124800,2610095700,33650,33600,33650,33600,36
|
||
|
|
20231024,124700,2608885000,33600,33600,33600,33600,4
|
||
|
|
20231024,124600,2608750600,33600,33600,33600,33600,13
|
||
|
|
20231024,124500,2608313800,33600,33600,33600,33600,10
|
||
|
|
20231024,124400,2607977800,33550,33550,33550,33550,11
|
||
|
|
20231024,124300,2607608750,33550,33550,33550,33550,3
|
||
|
|
20231024,124200,2607508100,33500,33500,33500,33500,1
|
||
|
|
20231024,124100,2607474600,33550,33550,33550,33550,0
|
||
|
|
20231024,124000,2607474600,33550,33500,33550,33500,63
|
||
|
|
20231024,123900,2605363800,33450,33450,33450,33450,50
|
||
|
|
20231024,123800,2603691300,33450,33450,33450,33450,5
|
||
|
|
20231024,123700,2603524050,33450,33450,33450,33450,3
|
||
|
|
20231024,123600,2603423700,33550,33550,33550,33550,5
|
||
|
|
20231024,123500,2603255950,33550,33550,33550,33550,0
|
||
|
|
20231024,123400,2603255950,33550,33550,33550,33500,201
|
||
|
|
20231024,123300,2596517400,33550,33550,33550,33550,10
|
||
|
|
20231024,123200,2596181900,33550,33550,33550,33550,0
|
||
|
|
20231024,123100,2596181900,33550,33550,33550,33550,13
|
||
|
|
20231024,123000,2595745750,33550,33550,33550,33550,10
|
||
|
|
20231024,122900,2595410250,33450,33550,33550,33450,260
|
||
|
|
20231024,122800,2586696950,33550,33550,33550,33550,34
|
||
|
|
20231024,122700,2585556250,33550,33500,33550,33500,190
|
||
|
|
20231024,122600,2579191000,33600,33600,33600,33600,4
|
||
|
|
20231024,122500,2579056600,33500,33500,33500,33500,50
|
||
|
|
20231024,122400,2577381600,33500,33500,33500,33500,0
|
||
|
|
20231024,122300,2577381600,33500,33600,33600,33500,19
|
||
|
|
20231024,122200,2576743500,33500,33550,33550,33500,28
|
||
|
|
20231024,122100,2575804200,33500,33450,33500,33450,112
|
||
|
|
20231024,122000,2572053700,33400,33400,33400,33400,0
|
||
|
|
20231024,121900,2572053700,33400,33400,33400,33400,1
|
||
|
|
20231024,121800,2572020300,33400,33400,33400,33400,1
|
||
|
|
20231024,121700,2571986900,33350,33350,33350,33350,100
|
||
|
|
20231024,121600,2568651900,33400,33400,33400,33400,139
|
||
|
|
20231024,121500,2564009300,33350,33350,33350,33350,85
|
||
|
|
20231024,121400,2561174550,33350,33350,33350,33350,0
|
||
|
|
20231024,121300,2561174550,33350,33350,33350,33350,5
|
||
|
|
20231024,121200,2561007800,33350,33350,33350,33350,0
|
||
|
|
20231024,121100,2561007800,33350,33400,33400,33350,58
|
||
|
|
20231024,121000,2559073350,33400,33450,33450,33400,243
|
||
|
|
20231024,120900,2550957100,33400,33400,33400,33400,2
|
||
|
|
20231024,120800,2550890300,33450,33450,33450,33450,0
|
||
|
|
20231024,120700,2550890300,33450,33450,33450,33450,1
|
||
|
|
20231024,120600,2550856850,33450,33450,33450,33450,0
|
||
|
|
20231024,120500,2550856850,33450,33450,33450,33450,0
|
||
|
|
20231024,120400,2550856850,33450,33450,33450,33450,74
|
||
|
|
20231024,120300,2548381550,33450,33450,33450,33450,0
|
||
|
|
20231024,120200,2548381550,33450,33450,33450,33450,10
|
||
|
|
20231024,120100,2548047050,33450,33450,33450,33450,0
|
||
|
|
20231024,120000,2548047050,33450,33450,33450,33450,154
|
||
|
|
20231024,115900,2542895750,33450,33450,33450,33450,15
|
||
|
|
20231024,115800,2542394000,33450,33500,33500,33450,155
|
||
|
|
20231024,115700,2537205300,33400,33550,33550,33400,243
|
||
|
|
20231024,115600,2529077200,33600,33700,33700,33600,1252
|
||
|
|
20231024,115500,2486990300,33700,33750,33750,33700,64
|
||
|
|
20231024,115400,2484831550,33750,33800,33800,33750,50
|
||
|
|
20231024,115300,2483142300,33800,33800,33800,33800,8
|
||
|
|
20231024,115200,2482871900,33800,33800,33800,33800,15
|
||
|
|
20231024,115100,2482364900,33800,33800,33800,33800,15
|
||
|
|
20231024,115000,2481857900,33850,33850,33850,33850,124
|
||
|
|
20231024,114900,2477660500,33950,33800,33950,33800,422
|
||
|
|
20231024,114800,2463380300,33800,33700,33800,33700,165
|
||
|
|
20231024,114700,2457806750,33700,33700,33700,33700,15
|
||
|
|
20231024,114600,2457301250,33700,33700,33700,33700,17
|
||
|
|
20231024,114500,2456728350,33800,33800,33800,33800,100
|
||
|
|
20231024,114400,2453348350,33800,33700,33800,33700,27
|
||
|
|
20231024,114300,2452437150,33700,33700,33700,33700,53
|
||
|
|
20231024,114200,2450651050,33650,33650,33650,33650,15
|
||
|
|
20231024,114100,2450146300,33700,33700,33700,33700,1
|
||
|
|
20231024,114000,2450112600,33650,33650,33650,33650,15
|
||
|
|
20231024,113900,2449607850,33650,33700,33700,33650,20
|
||
|
|
20231024,113800,2448934600,33650,33650,33650,33650,0
|
||
|
|
20231024,113700,2448934600,33650,33650,33650,33650,15
|
||
|
|
20231024,113600,2448429850,33650,33650,33650,33650,1
|
||
|
|
20231024,113500,2448396200,33700,33750,33750,33700,46
|
||
|
|
20231024,113400,2446844100,33750,33650,33900,33650,326
|
||
|
|
20231024,113300,2435830100,33650,33650,33650,33650,0
|
||
|
|
20231024,113200,2435830100,33650,33750,33750,33650,65
|
||
|
|
20231024,113100,2433639850,33750,33700,33750,33700,100
|
||
|
|
20231024,113000,2430264950,33700,33650,33700,33650,17
|
||
|
|
20231024,112900,2429692800,33650,33650,33700,33650,75
|
||
|
|
20231024,112800,2427166550,33700,33700,33700,33700,29
|
||
|
|
20231024,112700,2426189250,33700,33650,33700,33650,136
|
||
|
|
20231024,112600,2421606800,33700,33700,33700,33650,142
|
||
|
|
20231024,112500,2416821550,33650,33600,33650,33600,162
|
||
|
|
20231024,112400,2411371900,33600,33600,33650,33600,265
|
||
|
|
20231024,112300,2402457850,33600,33600,33600,33600,20
|
||
|
|
20231024,112200,2401785850,33600,33600,33600,33600,33
|
||
|
|
20231024,112100,2400677050,33600,33500,33600,33500,676
|
||
|
|
20231024,112000,2377988350,33450,33500,33500,33450,20
|
||
|
|
20231024,111900,2377319150,33450,33450,33450,33450,2
|
||
|
|
20231024,111800,2377252250,33450,33500,33500,33450,67
|
||
|
|
20231024,111700,2375008500,33450,33300,33450,33300,357
|
||
|
|
20231024,111600,2363080600,33350,33250,33350,33250,72
|
||
|
|
20231024,111500,2360682100,33250,33250,33250,33250,15
|
||
|
|
20231024,111400,2360183350,33250,33250,33250,33250,0
|
||
|
|
20231024,111300,2360183350,33250,33250,33250,33250,15
|
||
|
|
20231024,111200,2359684600,33250,33250,33250,33250,15
|
||
|
|
20231024,111100,2359185850,33300,33250,33300,33250,25
|
||
|
|
20231024,111000,2358353850,33250,33250,33250,33250,21
|
||
|
|
20231024,110900,2357655600,33300,33200,33300,33200,21
|
||
|
|
20231024,110800,2356956400,33200,33300,33300,33200,38
|
||
|
|
20231024,110700,2355692800,33200,33200,33200,33200,17
|
||
|
|
20231024,110600,2355128400,33200,33150,33300,33150,107
|
||
|
|
20231024,110500,2351575200,33100,33150,33150,33100,163
|
||
|
|
20231024,110400,2346172500,33200,33200,33200,33200,0
|
||
|
|
20231024,110300,2346172500,33200,33200,33250,33200,11
|
||
|
|
20231024,110200,2345807150,33200,33200,33200,33200,15
|
||
|
|
20231024,110100,2345309150,33200,33200,33200,33200,2
|
||
|
|
20231024,110000,2345242750,33200,33100,33200,33100,201
|
||
|
|
20231024,105900,2338582450,33050,33050,33050,33050,0
|
||
|
|
20231024,105800,2338582450,33050,33050,33050,33050,15
|
||
|
|
20231024,105700,2338086700,33050,33050,33050,33050,0
|
||
|
|
20231024,105600,2338086700,33050,33100,33100,33050,25
|
||
|
|
20231024,105500,2337259950,33050,33050,33050,33050,15
|
||
|
|
20231024,105400,2336764200,33100,33050,33100,33050,41
|
||
|
|
20231024,105300,2335407250,33050,33050,33050,33050,14
|
||
|
|
20231024,105200,2334944550,33100,33100,33100,33100,1
|
||
|
|
20231024,105100,2334911450,33050,33100,33100,33050,245
|
||
|
|
20231024,105000,2326802700,33100,33100,33100,33100,15
|
||
|
|
20231024,104900,2326306200,33100,33100,33100,33100,40
|
||
|
|
20231024,104800,2324982200,33050,33150,33150,33050,25
|
||
|
|
20231024,104700,2324154950,33050,33050,33050,33050,0
|
||
|
|
20231024,104600,2324154950,33050,32950,33050,32900,367
|
||
|
|
20231024,104500,2312031700,32950,32850,32950,32850,55
|
||
|
|
20231024,104400,2310220950,32850,32950,32950,32850,350
|
||
|
|
20231024,104300,2298715200,33000,33000,33000,32900,41
|
||
|
|
20231024,104200,2297363700,32900,32950,32950,32900,350
|
||
|
|
20231024,104100,2285848350,33100,33050,33100,32950,1424
|
||
|
|
20231024,104000,2238854750,33000,33000,33100,33000,223
|
||
|
|
20231024,103900,2231484900,33000,32950,33000,32950,86
|
||
|
|
20231024,103800,2228649100,32900,32900,32900,32900,15
|
||
|
|
20231024,103700,2228155600,32900,32900,32900,32900,2
|
||
|
|
20231024,103600,2228089800,32850,32900,32900,32850,28
|
||
|
|
20231024,103500,2227169700,32900,32800,32900,32800,500
|
||
|
|
20231024,103400,2210745650,32800,32800,32850,32800,132
|
||
|
|
20231024,103300,2206414550,32750,32850,32850,32750,312
|
||
|
|
20231024,103200,2196183050,32850,32800,32850,32800,150
|
||
|
|
20231024,103100,2191255600,32800,32800,32800,32800,19
|
||
|
|
20231024,103000,2190632400,32750,32950,32950,32750,355
|
||
|
|
20231024,102900,2178975050,32950,32950,32950,32950,13
|
||
|
|
20231024,102800,2178546700,32950,33000,33050,32950,92
|
||
|
|
20231024,102700,2175512200,33000,33000,33000,33000,0
|
||
|
|
20231024,102600,2175512200,33000,32950,33000,32900,188
|
||
|
|
20231024,102500,2169311450,33000,33000,33000,33000,28
|
||
|
|
20231024,102400,2168387450,33000,33050,33100,32950,68
|
||
|
|
20231024,102300,2166144000,33050,33150,33150,33050,16
|
||
|
|
20231024,102200,2165614400,33200,33200,33200,33200,0
|
||
|
|
20231024,102100,2165614400,33200,33250,33250,33200,177
|
||
|
|
20231024,102000,2159734150,33250,33250,33250,33250,90
|
||
|
|
20231024,101900,2156741650,33200,33300,33300,33200,29
|
||
|
|
20231024,101800,2155777350,33300,33300,33300,33250,116
|
||
|
|
20231024,101700,2151915150,33300,33300,33300,33300,71
|
||
|
|
20231024,101600,2149550850,33300,33300,33300,33300,10
|
||
|
|
20231024,101500,2149217850,33400,33400,33400,33400,0
|
||
|
|
20231024,101400,2149217850,33400,33350,33600,33350,710
|
||
|
|
20231024,101300,2125503700,33250,33000,33250,33000,340
|
||
|
|
20231024,101200,2114220050,33050,32900,33050,32850,594
|
||
|
|
20231024,101100,2094649250,32950,32850,32950,32850,370
|
||
|
|
20231024,101000,2082459250,33000,33000,33000,32850,1248
|
||
|
|
20231024,100900,2041332850,33000,33100,33100,33000,441
|
||
|
|
20231024,100800,2026754350,33100,33100,33100,33100,7
|
||
|
|
20231024,100700,2026522650,33100,33100,33100,33100,105
|
||
|
|
20231024,100600,2023047150,33100,33100,33100,33100,15
|
||
|
|
20231024,100500,2022550650,33100,33100,33100,33100,3
|
||
|
|
20231024,100400,2022451350,33100,33200,33200,33100,20
|
||
|
|
20231024,100300,2021788850,33150,33050,33150,33000,1367
|
||
|
|
20231024,100200,1976604000,33050,33100,33100,33050,277
|
||
|
|
20231024,100100,1967437100,33100,33100,33100,33100,76
|
||
|
|
20231024,100000,1964921500,33150,33150,33150,33100,303
|
||
|
|
20231024,095900,1954877150,33200,33150,33200,33150,116
|
||
|
|
20231024,095800,1951031700,33200,33200,33200,33200,8
|
||
|
|
20231024,095700,1950766100,33200,33350,33350,33150,786
|
||
|
|
20231024,095600,1924633500,33300,33300,33300,33250,498
|
||
|
|
20231024,095500,1908050850,33250,33200,33300,33200,153
|
||
|
|
20231024,095400,1902963000,33200,33150,33200,33150,28
|
||
|
|
20231024,095300,1902034150,33150,33150,33150,33150,267
|
||
|
|
20231024,095200,1893183100,33150,33350,33350,33150,791
|
||
|
|
20231024,095100,1866850150,33350,33400,33400,33350,370
|
||
|
|
20231024,095000,1854492700,33400,33450,33450,33400,21
|
||
|
|
20231024,094900,1853790950,33400,33400,33400,33400,47
|
||
|
|
20231024,094800,1852221150,33400,33450,33450,33400,132
|
||
|
|
20231024,094700,1847811150,33450,33550,33550,33450,171
|
||
|
|
20231024,094600,1842083600,33550,33500,33550,33500,42
|
||
|
|
20231024,094500,1840675000,33500,33550,33550,33500,50
|
||
|
|
20231024,094400,1838998400,33500,33500,33550,33500,39
|
||
|
|
20231024,094300,1837691700,33500,33550,33550,33500,163
|
||
|
|
20231024,094200,1832223200,33550,33550,33550,33550,15
|
||
|
|
20231024,094100,1831719950,33750,33500,33750,33500,354
|
||
|
|
20231024,094000,1819837350,33400,33400,33450,33400,48
|
||
|
|
20231024,093900,1818232750,33400,33500,33500,33400,66
|
||
|
|
20231024,093800,1816025900,33500,33300,33500,33300,620
|
||
|
|
20231024,093700,1795325100,33400,33450,33500,33350,1252
|
||
|
|
20231024,093600,1753530300,33450,33500,33500,33400,283
|
||
|
|
20231024,093500,1744065500,33500,33550,33550,33500,701
|
||
|
|
20231024,093400,1720566050,33550,33650,33650,33550,324
|
||
|
|
20231024,093300,1709679350,33700,33800,33800,33700,288
|
||
|
|
20231024,093200,1699971150,33700,33750,33800,33700,162
|
||
|
|
20231024,093100,1694501250,33750,33800,33850,33750,650
|
||
|
|
20231024,093000,1672515400,33800,33800,33850,33800,263
|
||
|
|
20231024,092900,1663625950,33800,33950,33950,33800,336
|
||
|
|
20231024,092800,1652255050,33950,33750,33950,33700,2669
|
||
|
|
20231024,092700,1561939650,33750,33750,33800,33700,451
|
||
|
|
20231024,092600,1546705150,33800,33850,33850,33800,482
|
||
|
|
20231024,092500,1530412800,33850,33750,33850,33750,350
|
||
|
|
20231024,092400,1518582850,33750,33800,33800,33750,469
|
||
|
|
20231024,092300,1502740450,33800,33850,33850,33750,2099
|
||
|
|
20231024,092200,1431839950,33900,33900,33950,33800,556
|
||
|
|
20231024,092100,1413000900,33900,33750,33900,33750,1129
|
||
|
|
20231024,092000,1374796350,33750,33750,33750,33650,1415
|
||
|
|
20231024,091900,1327055300,33750,33800,33800,33750,811
|
||
|
|
20231024,091800,1299655150,33850,33950,33950,33800,1807
|
||
|
|
20231024,091700,1238552350,33950,34100,34150,33950,1366
|
||
|
|
20231024,091600,1192065250,34100,34200,34200,34100,607
|
||
|
|
20231024,091500,1171338800,34200,34300,34300,34100,1239
|
||
|
|
20231024,091400,1128935400,34300,34000,34300,34000,3790
|
||
|
|
20231024,091300,999603850,34000,34050,34100,34000,323
|
||
|
|
20231024,091200,988600750,34100,33800,34100,33800,4170
|
||
|
|
20231024,091100,847219250,33850,33800,33850,33800,217
|
||
|
|
20231024,091000,839877300,33800,33750,33850,33700,354
|
||
|
|
20231024,090900,827922450,33750,33950,33950,33750,1391
|
||
|
|
20231024,090800,780883300,33950,34050,34100,33950,1297
|
||
|
|
20231024,090700,736707450,34100,34050,34200,34050,2520
|
||
|
|
20231024,090600,650755900,34000,34000,34050,33950,1536
|
||
|
|
20231024,090500,598514300,34000,34050,34050,33850,1896
|
||
|
|
20231024,090400,534190850,34050,33850,34050,33700,4432
|
||
|
|
20231024,090300,384219450,33850,33850,33900,33800,960
|
||
|
|
20231024,090200,351719250,33850,33900,34050,33800,3896
|
||
|
|
20231024,090100,219675800,33850,33950,33950,33600,2497
|
||
|
|
20231024,090000,135314000,34000,33500,34000,33400,4035
|