711 lines
42 KiB
CSV
711 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,204800,182694203000,204000,204000,204000,204000,14700
|
|
20231026,204700,182694203000,204000,204000,204000,204000,0
|
|
20231026,204600,182694203000,204000,204000,204000,204000,0
|
|
20231026,204500,182694203000,204000,204000,204000,204000,0
|
|
20231026,204400,182694203000,204000,204000,204000,204000,0
|
|
20231026,204300,182694203000,204000,204000,204000,204000,0
|
|
20231026,204200,182694203000,204000,204000,204000,204000,0
|
|
20231026,204100,182694203000,204000,204000,204000,204000,0
|
|
20231026,204000,182694203000,204000,204000,204000,204000,0
|
|
20231026,203900,182694203000,204000,204000,204000,204000,0
|
|
20231026,203800,182694203000,204000,204000,204000,204000,0
|
|
20231026,203700,182694203000,204000,204000,204000,204000,0
|
|
20231026,203600,182694203000,204000,204000,204000,204000,0
|
|
20231026,203500,182694203000,204000,204000,204000,204000,0
|
|
20231026,203400,182694203000,204000,204000,204000,204000,0
|
|
20231026,203300,182694203000,204000,204000,204000,204000,0
|
|
20231026,203200,182694203000,204000,204000,204000,204000,0
|
|
20231026,203100,182694203000,204000,204000,204000,204000,0
|
|
20231026,203000,182694203000,204000,204000,204000,204000,0
|
|
20231026,202900,182694203000,204000,204000,204000,204000,0
|
|
20231026,202800,182694203000,204000,204000,204000,204000,0
|
|
20231026,202700,182694203000,204000,204000,204000,204000,0
|
|
20231026,202600,182694203000,204000,204000,204000,204000,0
|
|
20231026,202500,182694203000,204000,204000,204000,204000,0
|
|
20231026,202400,182694203000,204000,204000,204000,204000,0
|
|
20231026,202300,182694203000,204000,204000,204000,204000,0
|
|
20231026,202200,182694203000,204000,204000,204000,204000,0
|
|
20231026,202100,182694203000,204000,204000,204000,204000,0
|
|
20231026,202000,182694203000,204000,204000,204000,204000,0
|
|
20231026,201900,182694203000,204000,204000,204000,204000,0
|
|
20231026,201800,182694203000,204000,204000,204000,204000,14700
|
|
20231026,201700,182694203000,204000,204000,204000,204000,0
|
|
20231026,201600,182694203000,204000,204000,204000,204000,0
|
|
20231026,201500,182694203000,204000,204000,204000,204000,0
|
|
20231026,201400,182694203000,204000,204000,204000,204000,0
|
|
20231026,201300,182694203000,204000,204000,204000,204000,0
|
|
20231026,201200,182694203000,204000,204000,204000,204000,0
|
|
20231026,201100,182694203000,204000,204000,204000,204000,0
|
|
20231026,201000,182694203000,204000,204000,204000,204000,0
|
|
20231026,200900,182694203000,204000,204000,204000,204000,0
|
|
20231026,200800,182694203000,204000,204000,204000,204000,0
|
|
20231026,200700,182694203000,204000,204000,204000,204000,0
|
|
20231026,200600,182694203000,204000,204000,204000,204000,0
|
|
20231026,200500,182694203000,204000,204000,204000,204000,0
|
|
20231026,200400,182694203000,204000,204000,204000,204000,0
|
|
20231026,200300,182694203000,204000,204000,204000,204000,0
|
|
20231026,200200,182694203000,204000,204000,204000,204000,0
|
|
20231026,200100,182694203000,204000,204000,204000,204000,0
|
|
20231026,200000,182694203000,204000,204000,204000,204000,0
|
|
20231026,195900,182694203000,204000,204000,204000,204000,0
|
|
20231026,195800,182694203000,204000,204000,204000,204000,0
|
|
20231026,195700,182694203000,204000,204000,204000,204000,0
|
|
20231026,195600,182694203000,204000,204000,204000,204000,0
|
|
20231026,195500,182694203000,204000,204000,204000,204000,0
|
|
20231026,195400,182694203000,204000,204000,204000,204000,0
|
|
20231026,195300,182694203000,204000,204000,204000,204000,0
|
|
20231026,195200,182694203000,204000,204000,204000,204000,0
|
|
20231026,195100,182694203000,204000,204000,204000,204000,0
|
|
20231026,195000,182694203000,204000,204000,204000,204000,0
|
|
20231026,194900,182694203000,204000,204000,204000,204000,0
|
|
20231026,194800,182694203000,204000,204000,204000,204000,14700
|
|
20231026,194700,182694203000,204000,204000,204000,204000,0
|
|
20231026,194600,182694203000,204000,204000,204000,204000,0
|
|
20231026,194500,182694203000,204000,204000,204000,204000,0
|
|
20231026,194400,182694203000,204000,204000,204000,204000,0
|
|
20231026,194300,182694203000,204000,204000,204000,204000,0
|
|
20231026,194200,182694203000,204000,204000,204000,204000,0
|
|
20231026,194100,182694203000,204000,204000,204000,204000,0
|
|
20231026,194000,182694203000,204000,204000,204000,204000,0
|
|
20231026,193900,182694203000,204000,204000,204000,204000,0
|
|
20231026,193800,182694203000,204000,204000,204000,204000,0
|
|
20231026,193700,182694203000,204000,204000,204000,204000,0
|
|
20231026,193600,182694203000,204000,204000,204000,204000,0
|
|
20231026,193500,182694203000,204000,204000,204000,204000,0
|
|
20231026,193400,182694203000,204000,204000,204000,204000,0
|
|
20231026,193300,182694203000,204000,204000,204000,204000,0
|
|
20231026,193200,182694203000,204000,204000,204000,204000,0
|
|
20231026,193100,182694203000,204000,204000,204000,204000,0
|
|
20231026,193000,182694203000,204000,204000,204000,204000,0
|
|
20231026,192900,182694203000,204000,204000,204000,204000,0
|
|
20231026,192800,182694203000,204000,204000,204000,204000,0
|
|
20231026,192700,182694203000,204000,204000,204000,204000,0
|
|
20231026,192600,182694203000,204000,204000,204000,204000,0
|
|
20231026,192500,182694203000,204000,204000,204000,204000,0
|
|
20231026,192400,182694203000,204000,204000,204000,204000,0
|
|
20231026,192300,182694203000,204000,204000,204000,204000,0
|
|
20231026,192200,182694203000,204000,204000,204000,204000,0
|
|
20231026,192100,182694203000,204000,204000,204000,204000,0
|
|
20231026,192000,182694203000,204000,204000,204000,204000,0
|
|
20231026,191900,182694203000,204000,204000,204000,204000,0
|
|
20231026,191800,182694203000,204000,204000,204000,204000,14700
|
|
20231026,191700,182694203000,204000,204000,204000,204000,0
|
|
20231026,191600,182694203000,204000,204000,204000,204000,0
|
|
20231026,191500,182694203000,204000,204000,204000,204000,0
|
|
20231026,191400,182694203000,204000,204000,204000,204000,0
|
|
20231026,191300,182694203000,204000,204000,204000,204000,0
|
|
20231026,191200,182694203000,204000,204000,204000,204000,0
|
|
20231026,191100,182694203000,204000,204000,204000,204000,0
|
|
20231026,191000,182694203000,204000,204000,204000,204000,0
|
|
20231026,190900,182694203000,204000,204000,204000,204000,0
|
|
20231026,190800,182694203000,204000,204000,204000,204000,0
|
|
20231026,190700,182694203000,204000,204000,204000,204000,0
|
|
20231026,190600,182694203000,204000,204000,204000,204000,0
|
|
20231026,190500,182694203000,204000,204000,204000,204000,0
|
|
20231026,190400,182694203000,204000,204000,204000,204000,0
|
|
20231026,190300,182694203000,204000,204000,204000,204000,0
|
|
20231026,190200,182694203000,204000,204000,204000,204000,0
|
|
20231026,190100,182694203000,204000,204000,204000,204000,0
|
|
20231026,190000,182694203000,204000,204000,204000,204000,0
|
|
20231026,185900,182694203000,204000,204000,204000,204000,0
|
|
20231026,185800,182694203000,204000,204000,204000,204000,0
|
|
20231026,185700,182694203000,204000,204000,204000,204000,0
|
|
20231026,185600,182694203000,204000,204000,204000,204000,0
|
|
20231026,185500,182694203000,204000,204000,204000,204000,0
|
|
20231026,185400,182694203000,204000,204000,204000,204000,0
|
|
20231026,185300,182694203000,204000,204000,204000,204000,0
|
|
20231026,185200,182694203000,204000,204000,204000,204000,0
|
|
20231026,185100,182694203000,204000,204000,204000,204000,0
|
|
20231026,185000,182694203000,204000,204000,204000,204000,0
|
|
20231026,184900,182694203000,204000,204000,204000,204000,0
|
|
20231026,184800,182694203000,204000,204000,204000,204000,14700
|
|
20231026,184700,182694203000,204000,204000,204000,204000,0
|
|
20231026,184600,182694203000,204000,204000,204000,204000,0
|
|
20231026,184500,182694203000,204000,204000,204000,204000,0
|
|
20231026,184400,182694203000,204000,204000,204000,204000,0
|
|
20231026,184300,182694203000,204000,204000,204000,204000,0
|
|
20231026,184200,182694203000,204000,204000,204000,204000,0
|
|
20231026,184100,182694203000,204000,204000,204000,204000,0
|
|
20231026,184000,182694203000,204000,204000,204000,204000,0
|
|
20231026,183900,182694203000,204000,204000,204000,204000,0
|
|
20231026,183800,182694203000,204000,204000,204000,204000,0
|
|
20231026,183700,182694203000,204000,204000,204000,204000,0
|
|
20231026,183600,182694203000,204000,204000,204000,204000,0
|
|
20231026,183500,182694203000,204000,204000,204000,204000,0
|
|
20231026,183400,182694203000,204000,204000,204000,204000,0
|
|
20231026,183300,182694203000,204000,204000,204000,204000,0
|
|
20231026,183200,182694203000,204000,204000,204000,204000,0
|
|
20231026,183100,182694203000,204000,204000,204000,204000,0
|
|
20231026,183000,182694203000,204000,204000,204000,204000,0
|
|
20231026,182900,182694203000,204000,204000,204000,204000,0
|
|
20231026,182800,182694203000,204000,204000,204000,204000,0
|
|
20231026,182700,182694203000,204000,204000,204000,204000,0
|
|
20231026,182600,182694203000,204000,204000,204000,204000,0
|
|
20231026,182500,182694203000,204000,204000,204000,204000,0
|
|
20231026,182400,182694203000,204000,204000,204000,204000,0
|
|
20231026,182300,182694203000,204000,204000,204000,204000,0
|
|
20231026,182200,182694203000,204000,204000,204000,204000,0
|
|
20231026,182100,182694203000,204000,204000,204000,204000,0
|
|
20231026,182000,182694203000,204000,204000,204000,204000,0
|
|
20231026,181900,182694203000,204000,204000,204000,204000,0
|
|
20231026,181800,182694203000,204000,204000,204000,204000,14700
|
|
20231026,181700,182694203000,204000,204000,204000,204000,0
|
|
20231026,181600,182694203000,204000,204000,204000,204000,0
|
|
20231026,181500,182694203000,204000,204000,204000,204000,0
|
|
20231026,181400,182694203000,204000,204000,204000,204000,0
|
|
20231026,181300,182694203000,204000,204000,204000,204000,0
|
|
20231026,181200,182694203000,204000,204000,204000,204000,0
|
|
20231026,181100,182694203000,204000,204000,204000,204000,0
|
|
20231026,181000,182694203000,204000,204000,204000,204000,0
|
|
20231026,180900,182694203000,204000,204000,204000,204000,0
|
|
20231026,180800,182694203000,204000,204000,204000,204000,0
|
|
20231026,180700,182694203000,204000,204000,204000,204000,0
|
|
20231026,180600,182694203000,204000,204000,204000,204000,0
|
|
20231026,180500,182694203000,204000,204000,204000,204000,0
|
|
20231026,180400,182694203000,204000,204000,204000,204000,0
|
|
20231026,180300,182694203000,204000,204000,204000,204000,0
|
|
20231026,180200,182694203000,204000,204000,204000,204000,0
|
|
20231026,180100,182694203000,204000,204000,204000,204000,0
|
|
20231026,180000,182694203000,204000,204000,204000,204000,0
|
|
20231026,175900,182694203000,204000,204000,204000,204000,0
|
|
20231026,175800,182694203000,204000,204000,204000,204000,0
|
|
20231026,175700,182694203000,204000,204000,204000,204000,0
|
|
20231026,175600,182694203000,204000,204000,204000,204000,0
|
|
20231026,175500,182694203000,204000,204000,204000,204000,0
|
|
20231026,175400,182694203000,204000,204000,204000,204000,0
|
|
20231026,175300,182694203000,204000,204000,204000,204000,0
|
|
20231026,175200,182694203000,204000,204000,204000,204000,0
|
|
20231026,175100,182694203000,204000,204000,204000,204000,0
|
|
20231026,175000,182694203000,204000,204000,204000,204000,0
|
|
20231026,174900,182694203000,204000,204000,204000,204000,0
|
|
20231026,174800,182694203000,204000,204000,204000,204000,14700
|
|
20231026,174700,182694203000,204000,204000,204000,204000,0
|
|
20231026,174600,182694203000,204000,204000,204000,204000,0
|
|
20231026,174500,182694203000,204000,204000,204000,204000,0
|
|
20231026,174400,182694203000,204000,204000,204000,204000,0
|
|
20231026,174300,182694203000,204000,204000,204000,204000,0
|
|
20231026,174200,182694203000,204000,204000,204000,204000,0
|
|
20231026,174100,182694203000,204000,204000,204000,204000,0
|
|
20231026,174000,182694203000,204000,204000,204000,204000,0
|
|
20231026,173900,182694203000,204000,204000,204000,204000,0
|
|
20231026,173800,182694203000,204000,204000,204000,204000,0
|
|
20231026,173700,182694203000,204000,204000,204000,204000,0
|
|
20231026,173600,182694203000,204000,204000,204000,204000,0
|
|
20231026,173500,182694203000,204000,204000,204000,204000,0
|
|
20231026,173400,182694203000,204000,204000,204000,204000,0
|
|
20231026,173300,182694203000,204000,204000,204000,204000,0
|
|
20231026,173200,182694203000,204000,204000,204000,204000,0
|
|
20231026,173100,182694203000,204000,204000,204000,204000,0
|
|
20231026,173000,182694203000,204000,204000,204000,204000,0
|
|
20231026,172900,182694203000,204000,204000,204000,204000,0
|
|
20231026,172800,182694203000,204000,204000,204000,204000,0
|
|
20231026,172700,182694203000,204000,204000,204000,204000,0
|
|
20231026,172600,182694203000,204000,204000,204000,204000,0
|
|
20231026,172500,182694203000,204000,204000,204000,204000,0
|
|
20231026,172400,182694203000,204000,204000,204000,204000,0
|
|
20231026,172300,182694203000,204000,204000,204000,204000,0
|
|
20231026,172200,182694203000,204000,204000,204000,204000,0
|
|
20231026,172100,182694203000,204000,204000,204000,204000,0
|
|
20231026,172000,182694203000,204000,204000,204000,204000,0
|
|
20231026,171900,182694203000,204000,204000,204000,204000,0
|
|
20231026,171800,182694203000,204000,204000,204000,204000,14700
|
|
20231026,171700,182694203000,204000,204000,204000,204000,0
|
|
20231026,171600,182694203000,204000,204000,204000,204000,0
|
|
20231026,171500,182694203000,204000,204000,204000,204000,0
|
|
20231026,171400,182694203000,204000,204000,204000,204000,0
|
|
20231026,171300,182694203000,204000,204000,204000,204000,0
|
|
20231026,171200,182694203000,204000,204000,204000,204000,0
|
|
20231026,171100,182694203000,204000,204000,204000,204000,0
|
|
20231026,171000,182694203000,204000,204000,204000,204000,0
|
|
20231026,170900,182694203000,204000,204000,204000,204000,0
|
|
20231026,170800,182694203000,204000,204000,204000,204000,0
|
|
20231026,170700,182694203000,204000,204000,204000,204000,0
|
|
20231026,170600,182694203000,204000,204000,204000,204000,0
|
|
20231026,170500,182694203000,204000,204000,204000,204000,0
|
|
20231026,170400,182694203000,204000,204000,204000,204000,0
|
|
20231026,170300,182694203000,204000,204000,204000,204000,0
|
|
20231026,170200,182694203000,204000,204000,204000,204000,0
|
|
20231026,170100,182694203000,204000,204000,204000,204000,0
|
|
20231026,170000,182694203000,204000,204000,204000,204000,0
|
|
20231026,165900,182694203000,204000,204000,204000,204000,0
|
|
20231026,165800,182694203000,204000,204000,204000,204000,0
|
|
20231026,165700,182694203000,204000,204000,204000,204000,0
|
|
20231026,165600,182694203000,204000,204000,204000,204000,0
|
|
20231026,165500,182694203000,204000,204000,204000,204000,0
|
|
20231026,165400,182694203000,204000,204000,204000,204000,0
|
|
20231026,165300,182694203000,204000,204000,204000,204000,0
|
|
20231026,165200,182694203000,204000,204000,204000,204000,0
|
|
20231026,165100,182694203000,204000,204000,204000,204000,0
|
|
20231026,165000,182694203000,204000,204000,204000,204000,0
|
|
20231026,164900,182694203000,204000,204000,204000,204000,0
|
|
20231026,164800,182694203000,204000,204000,204000,204000,14700
|
|
20231026,164700,182694203000,204000,204000,204000,204000,0
|
|
20231026,164600,182694203000,204000,204000,204000,204000,0
|
|
20231026,164500,182694203000,204000,204000,204000,204000,0
|
|
20231026,164400,182694203000,204000,204000,204000,204000,0
|
|
20231026,164300,182694203000,204000,204000,204000,204000,0
|
|
20231026,164200,182694203000,204000,204000,204000,204000,0
|
|
20231026,164100,182694203000,204000,204000,204000,204000,0
|
|
20231026,164000,182694203000,204000,204000,204000,204000,0
|
|
20231026,163900,182694203000,204000,204000,204000,204000,0
|
|
20231026,163800,182694203000,204000,204000,204000,204000,0
|
|
20231026,163700,182694203000,204000,204000,204000,204000,0
|
|
20231026,163600,182694203000,204000,204000,204000,204000,0
|
|
20231026,163500,182694203000,204000,204000,204000,204000,0
|
|
20231026,163400,182694203000,204000,204000,204000,204000,0
|
|
20231026,163300,182694203000,204000,204000,204000,204000,0
|
|
20231026,163200,182694203000,204000,204000,204000,204000,0
|
|
20231026,163100,182694203000,204000,204000,204000,204000,0
|
|
20231026,163000,182694203000,204000,204000,204000,204000,0
|
|
20231026,162900,182694203000,204000,204000,204000,204000,0
|
|
20231026,162800,182694203000,204000,204000,204000,204000,0
|
|
20231026,162700,182694203000,204000,204000,204000,204000,0
|
|
20231026,162600,182694203000,204000,204000,204000,204000,0
|
|
20231026,162500,182694203000,204000,204000,204000,204000,0
|
|
20231026,162400,182694203000,204000,204000,204000,204000,0
|
|
20231026,162300,182694203000,204000,204000,204000,204000,0
|
|
20231026,162200,182694203000,204000,204000,204000,204000,0
|
|
20231026,162100,182694203000,204000,204000,204000,204000,0
|
|
20231026,162000,182694203000,204000,204000,204000,204000,0
|
|
20231026,161900,182694203000,204000,204000,204000,204000,0
|
|
20231026,161800,182694203000,204000,204000,204000,204000,14700
|
|
20231026,161700,182694203000,204000,204000,204000,204000,0
|
|
20231026,161600,182694203000,204000,204000,204000,204000,0
|
|
20231026,161500,182694203000,204000,204000,204000,204000,0
|
|
20231026,161400,182694203000,204000,204000,204000,204000,0
|
|
20231026,161300,182694203000,204000,204000,204000,204000,0
|
|
20231026,161200,182694203000,204000,204000,204000,204000,0
|
|
20231026,161100,182694203000,204000,204000,204000,204000,0
|
|
20231026,161000,182694203000,204000,204000,204000,204000,0
|
|
20231026,160900,182694203000,204000,204000,204000,204000,0
|
|
20231026,160800,182694203000,204000,204000,204000,204000,0
|
|
20231026,160700,182694203000,204000,204000,204000,204000,0
|
|
20231026,160600,182694203000,204000,204000,204000,204000,0
|
|
20231026,160500,182694203000,204000,204000,204000,204000,0
|
|
20231026,160400,182694203000,204000,204000,204000,204000,0
|
|
20231026,160300,182694203000,204000,204000,204000,204000,0
|
|
20231026,160200,182694203000,204000,204000,204000,204000,0
|
|
20231026,160100,182694203000,204000,204000,204000,204000,0
|
|
20231026,160000,182694203000,204000,204000,204000,204000,0
|
|
20231026,155900,182694203000,204000,204000,204000,204000,0
|
|
20231026,155800,182694203000,204000,204000,204000,204000,0
|
|
20231026,155700,182694203000,204000,204000,204000,204000,0
|
|
20231026,155600,182694203000,204000,204000,204000,204000,0
|
|
20231026,155500,182694203000,204000,204000,204000,204000,0
|
|
20231026,155400,182694203000,204000,204000,204000,204000,0
|
|
20231026,155300,182694203000,204000,204000,204000,204000,0
|
|
20231026,155200,182694203000,204000,204000,204000,204000,0
|
|
20231026,155100,182694203000,204000,204000,204000,204000,0
|
|
20231026,155000,182694203000,204000,204000,204000,204000,0
|
|
20231026,154900,182694203000,204000,204000,204000,204000,0
|
|
20231026,154800,182694203000,204000,204000,204000,204000,14700
|
|
20231026,154700,182694203000,204000,204000,204000,204000,0
|
|
20231026,154600,182694203000,204000,204000,204000,204000,0
|
|
20231026,154500,182694203000,204000,204000,204000,204000,0
|
|
20231026,154400,182694203000,204000,204000,204000,204000,0
|
|
20231026,154300,182694203000,204000,204000,204000,204000,0
|
|
20231026,154200,182694203000,204000,204000,204000,204000,0
|
|
20231026,154100,182694203000,204000,204000,204000,204000,0
|
|
20231026,154000,182694203000,204000,204000,204000,204000,0
|
|
20231026,153900,182694203000,204000,204000,204000,204000,0
|
|
20231026,153800,182694203000,204000,204000,204000,204000,0
|
|
20231026,153700,182694203000,204000,204000,204000,204000,0
|
|
20231026,153600,182694203000,204000,204000,204000,204000,0
|
|
20231026,153500,182694203000,204000,204000,204000,204000,0
|
|
20231026,153400,182694203000,204000,204000,204000,204000,0
|
|
20231026,153300,182694203000,204000,204000,204000,204000,0
|
|
20231026,153200,182694203000,204000,204000,204000,204000,0
|
|
20231026,153100,182694203000,204000,204000,204000,204000,0
|
|
20231026,153000,182694203000,204000,204000,204000,204000,14700
|
|
20231026,152900,179695403000,204500,204500,204500,204500,0
|
|
20231026,152800,179695403000,204500,204500,204500,204500,0
|
|
20231026,152700,179695403000,204500,204500,204500,204500,0
|
|
20231026,152600,179695403000,204500,204500,204500,204500,0
|
|
20231026,152500,179695403000,204500,204500,204500,204500,0
|
|
20231026,152400,179695403000,204500,204500,204500,204500,0
|
|
20231026,152300,179695403000,204500,204500,204500,204500,0
|
|
20231026,152200,179695403000,204500,204500,204500,204500,0
|
|
20231026,152100,179695403000,204500,204500,204500,204500,0
|
|
20231026,152000,179695403000,204500,204500,204500,204500,0
|
|
20231026,151900,179695403000,204500,204000,204500,204000,3079
|
|
20231026,151800,179066193500,204000,204500,205500,204000,3023
|
|
20231026,151700,178448083000,204500,205000,205500,204500,1140
|
|
20231026,151600,178214586500,205000,205500,205500,204500,1947
|
|
20231026,151500,177815223000,206000,205000,206000,204500,4603
|
|
20231026,151400,176869584500,205000,205500,205500,204500,3636
|
|
20231026,151300,176123456000,204500,205000,205500,204500,3272
|
|
20231026,151200,175452892500,204500,205000,205000,204000,2444
|
|
20231026,151100,174952944000,205000,205000,205000,204000,1805
|
|
20231026,151000,174583759000,205000,204500,205500,204000,3494
|
|
20231026,150900,173868231500,204500,204500,205500,204500,2503
|
|
20231026,150800,173355660000,205000,205000,206000,204500,2721
|
|
20231026,150700,172797220000,205000,205500,206000,204500,2748
|
|
20231026,150600,172232835500,205500,205500,206500,205000,3146
|
|
20231026,150500,171586543500,205500,205500,206500,205000,2467
|
|
20231026,150400,171078833500,206000,206500,207000,205500,1961
|
|
20231026,150300,170674309000,206500,206000,206500,205500,2410
|
|
20231026,150200,170177300500,206500,206000,206500,205500,3201
|
|
20231026,150100,169517804500,206000,207000,207000,204500,6330
|
|
20231026,150000,168216334500,207000,207000,207500,206000,5231
|
|
20231026,145900,167135540000,207000,207000,207500,206000,3616
|
|
20231026,145800,166387662500,206500,206500,207500,206500,3535
|
|
20231026,145700,165655917500,207000,207000,207500,206000,2492
|
|
20231026,145600,165140472000,206500,206500,207500,206500,2914
|
|
20231026,145500,164537654500,207000,207500,207500,206500,2026
|
|
20231026,145400,164118044000,207000,206500,207500,206000,2690
|
|
20231026,145300,163561979500,206500,206000,207000,206000,4047
|
|
20231026,145200,162725578000,206500,206000,207000,205500,3019
|
|
20231026,145100,162102507000,206500,206000,206500,205500,2608
|
|
20231026,145000,161565240500,206000,206000,206500,205500,2014
|
|
20231026,144900,161149786500,206500,205500,206500,205000,3474
|
|
20231026,144800,160434846500,206000,206000,206500,205500,2465
|
|
20231026,144700,159927369500,206000,206500,207000,205500,2714
|
|
20231026,144600,159367849000,206000,206500,206500,205500,2455
|
|
20231026,144500,158861676500,206500,206000,206500,205000,2743
|
|
20231026,144400,158297239000,206000,205500,206500,205000,2541
|
|
20231026,144300,157774638000,205000,205500,206000,205000,2436
|
|
20231026,144200,157273709000,205500,206000,206500,205000,3047
|
|
20231026,144100,156646798000,205500,206000,206500,205000,1839
|
|
20231026,144000,156269082000,205500,205500,206000,205500,2241
|
|
20231026,143900,155808288500,206000,205500,206500,205500,2069
|
|
20231026,143800,155382517000,206000,205500,206500,205000,2470
|
|
20231026,143700,154874355500,206000,206000,206500,205500,2136
|
|
20231026,143600,154434922000,206000,205000,206500,205000,1659
|
|
20231026,143500,154093704500,205500,205500,206500,205000,2129
|
|
20231026,143400,153655506000,205500,205500,206500,205000,3299
|
|
20231026,143300,152977219000,206000,205000,206500,204000,2707
|
|
20231026,143200,152421158000,205000,205000,205500,204000,2179
|
|
20231026,143100,151974877500,205000,205000,205500,204500,1516
|
|
20231026,143000,151664000500,205000,205500,205500,204000,2542
|
|
20231026,142900,151143300000,205500,205000,205500,204500,1607
|
|
20231026,142800,150814204000,204500,205000,205500,204500,2397
|
|
20231026,142700,150322998500,205000,204500,205500,204500,1995
|
|
20231026,142600,149914122500,204500,205500,206000,204500,2912
|
|
20231026,142500,149317151000,205500,204500,205500,204500,2219
|
|
20231026,142400,148862252500,205000,205500,205500,204500,2734
|
|
20231026,142300,148302079000,205000,205000,206000,205000,2297
|
|
20231026,142200,147830437500,205000,206000,206500,205000,2208
|
|
20231026,142100,147375697000,206000,205000,206500,205000,2842
|
|
20231026,142000,146790326000,205000,205500,206000,205000,2397
|
|
20231026,141900,146297494000,205000,205500,206000,204500,2887
|
|
20231026,141800,145705008500,205500,205500,205500,204500,2608
|
|
20231026,141700,145170894000,205500,206000,206000,205000,3218
|
|
20231026,141600,144510232500,206000,205000,206000,205000,2602
|
|
20231026,141500,143976206500,205500,205500,206000,205000,2447
|
|
20231026,141400,143473924000,205500,205500,206000,205000,2464
|
|
20231026,141300,142967853500,205500,206000,206000,205000,1904
|
|
20231026,141200,142576365500,206000,206000,207000,205500,1930
|
|
20231026,141100,142178530500,206000,206000,207000,205500,3879
|
|
20231026,141000,141378525500,206000,207000,207000,205500,1566
|
|
20231026,140900,141055599000,207500,206500,207500,206000,3597
|
|
20231026,140800,140312816000,206500,206000,207000,205500,3210
|
|
20231026,140700,139651286000,206000,206000,206500,205000,2643
|
|
20231026,140600,139107880000,206000,206000,206500,205500,2118
|
|
20231026,140500,138671719000,206500,206000,206500,205500,1365
|
|
20231026,140400,138390729500,206000,206500,206500,205500,3031
|
|
20231026,140300,137765851000,206500,206500,207000,206000,1938
|
|
20231026,140200,137365992500,206500,206500,206500,205500,1808
|
|
20231026,140100,136993276000,206500,206500,207000,206000,1616
|
|
20231026,140000,136659860000,206500,206500,207500,206000,2156
|
|
20231026,135900,136214670500,206500,206500,206500,206000,1107
|
|
20231026,135800,135986446000,206000,206500,207500,205500,2318
|
|
20231026,135700,135508326000,206500,207000,207000,206000,1494
|
|
20231026,135600,135200088500,207000,207000,208000,206500,2530
|
|
20231026,135500,134675935000,207000,206500,207000,206000,1793
|
|
20231026,135400,134305554000,206500,207000,207000,206000,1056
|
|
20231026,135300,134087448500,207000,206500,207500,206000,1546
|
|
20231026,135200,133767682000,206500,206000,207000,206000,2631
|
|
20231026,135100,133224405500,206500,206500,207000,206000,2370
|
|
20231026,135000,132734817000,206500,206500,207000,206000,1494
|
|
20231026,134900,132426391500,206500,206500,207000,206000,904
|
|
20231026,134800,132239662000,206500,206500,207000,206000,1328
|
|
20231026,134700,131965296500,206500,206500,207000,206000,1068
|
|
20231026,134600,131744904500,206000,206000,207000,206000,1258
|
|
20231026,134500,131485506000,206000,206500,207000,206000,2140
|
|
20231026,134400,131043676000,207000,207500,208000,206500,1497
|
|
20231026,134300,130733689000,207000,207000,207500,206500,1868
|
|
20231026,134200,130347151500,207500,208000,208000,206500,1201
|
|
20231026,134100,130098584500,208000,207500,208000,207000,1396
|
|
20231026,134000,129809172500,207000,207000,207500,207000,1310
|
|
20231026,133900,129537842500,207000,207500,208000,207000,1219
|
|
20231026,133800,129284918000,208000,208500,208500,207500,2406
|
|
20231026,133700,128785088500,208500,208500,209000,208000,1093
|
|
20231026,133600,128557415500,208500,208500,209000,208000,1293
|
|
20231026,133500,128288178500,208500,208500,209000,208000,1426
|
|
20231026,133400,127990790500,209000,209000,209500,208000,1143
|
|
20231026,133300,127752210000,209000,209500,210000,209000,868
|
|
20231026,133200,127570381000,210000,209500,210000,208500,1459
|
|
20231026,133100,127264751000,209500,209000,209500,208500,1228
|
|
20231026,133000,127008072500,209000,209000,209000,208000,1059
|
|
20231026,132900,126787152000,208500,208000,209000,208000,470
|
|
20231026,132800,126689063500,208500,209000,209000,208000,718
|
|
20231026,132700,126539264500,209000,209000,209500,208500,807
|
|
20231026,132600,126370734000,209000,209000,209000,208000,767
|
|
20231026,132500,126210860500,209000,209000,209000,208000,1190
|
|
20231026,132400,125962768500,209000,208500,209000,208500,863
|
|
20231026,132300,125782699500,208500,208500,209000,208500,818
|
|
20231026,132200,125611944500,209000,209000,209500,208500,733
|
|
20231026,132100,125458689500,209000,209500,209500,209000,791
|
|
20231026,132000,125293322000,209500,209000,209500,208500,368
|
|
20231026,131900,125216490000,208500,209500,209500,208500,1092
|
|
20231026,131800,124988210500,209500,209500,210000,209000,679
|
|
20231026,131700,124846166000,210000,210000,210000,209000,476
|
|
20231026,131600,124746475000,209500,209500,209500,209000,591
|
|
20231026,131500,124622870000,209500,209500,210000,209000,624
|
|
20231026,131400,124492216000,209500,210000,210000,209000,1026
|
|
20231026,131300,124277179000,209500,209500,210000,209500,716
|
|
20231026,131200,124127055500,209500,209500,210000,209000,821
|
|
20231026,131100,123955036500,210000,209000,210000,209000,719
|
|
20231026,131000,123804467500,209000,209500,210000,209000,671
|
|
20231026,130900,123663799000,209500,209500,210000,209500,639
|
|
20231026,130800,123529722500,209500,209500,210000,209000,1178
|
|
20231026,130700,123282906000,209000,209500,209500,209000,574
|
|
20231026,130600,123162877500,209500,209000,209500,208500,1209
|
|
20231026,130500,122910210500,209000,209000,209500,208500,825
|
|
20231026,130400,122737816500,209500,210000,210000,209000,1660
|
|
20231026,130300,122390288500,209500,210000,210500,209500,603
|
|
20231026,130200,122263739000,210000,210500,211000,210000,919
|
|
20231026,130100,122070645000,210000,211000,211500,210000,928
|
|
20231026,130000,121875138000,211000,210500,211000,210000,1268
|
|
20231026,125900,121608324500,210500,210000,210500,210000,960
|
|
20231026,125800,121406690000,210000,211000,211000,210000,731
|
|
20231026,125700,121252861000,211000,211000,211000,210000,343
|
|
20231026,125600,121180626500,211000,210500,211000,210000,587
|
|
20231026,125500,121057196500,210000,210500,211000,210000,642
|
|
20231026,125400,120922058000,210500,211000,211500,210500,907
|
|
20231026,125300,120730697000,211000,210500,211500,210500,685
|
|
20231026,125200,120586095000,210500,211000,211000,210500,377
|
|
20231026,125100,120506662500,211000,211000,211000,210500,371
|
|
20231026,125000,120428515500,210500,211000,211000,210000,450
|
|
20231026,124900,120333748000,210500,211000,211000,210000,401
|
|
20231026,124800,120249334500,211000,210500,211000,210000,439
|
|
20231026,124700,120156938500,211000,210500,211000,210000,606
|
|
20231026,124600,120029204000,210000,211000,211000,210000,851
|
|
20231026,124500,119850090000,211000,210500,211000,210500,275
|
|
20231026,124400,119792148500,210500,211000,211000,210500,518
|
|
20231026,124300,119682990500,210500,210500,211000,210500,486
|
|
20231026,124200,119580607000,211000,211000,211500,210500,886
|
|
20231026,124100,119393755000,211500,211000,211500,211000,413
|
|
20231026,124000,119306566500,211500,212000,212000,211000,756
|
|
20231026,123900,119146712000,212000,211500,212000,211500,362
|
|
20231026,123800,119070097000,211500,212000,212000,211000,393
|
|
20231026,123700,118986941000,212000,211500,212000,211500,480
|
|
20231026,123600,118885343000,211500,211500,212000,211000,648
|
|
20231026,123500,118748306500,211500,211500,212000,211000,537
|
|
20231026,123400,118634885000,211000,211500,211500,211000,521
|
|
20231026,123300,118524804500,211500,211000,211500,211000,469
|
|
20231026,123200,118425804000,211500,211500,212000,211000,760
|
|
20231026,123100,118265092000,211500,212000,212000,211000,409
|
|
20231026,123000,118178596500,212000,211500,212000,211000,463
|
|
20231026,122900,118080687000,211000,211500,212000,211000,470
|
|
20231026,122800,117981308500,211500,212000,212000,211000,563
|
|
20231026,122700,117862193000,211500,211500,212000,211000,1349
|
|
20231026,122600,117576827500,211000,211500,211500,211000,308
|
|
20231026,122500,117511799500,211500,211500,211500,211000,305
|
|
20231026,122400,117447394000,211500,210000,211500,209500,1457
|
|
20231026,122300,117140499000,210000,210000,210500,209500,1113
|
|
20231026,122200,116906873500,210000,210500,211000,210000,788
|
|
20231026,122100,116741021000,211000,211000,211000,210500,576
|
|
20231026,122000,116619672000,211000,211000,211000,210000,396
|
|
20231026,121900,116536280000,210500,210000,210500,210000,1227
|
|
20231026,121800,116278353000,210000,211000,211000,209500,1067
|
|
20231026,121700,116054067000,210500,210500,211000,210500,409
|
|
20231026,121600,115967891000,210500,211000,211000,210500,492
|
|
20231026,121500,115864240000,210500,210000,211000,210000,350
|
|
20231026,121400,115790606000,210500,210500,210500,210000,570
|
|
20231026,121300,115670817500,210500,210000,210500,210000,354
|
|
20231026,121200,115596434500,210500,210500,211000,210000,1135
|
|
20231026,121100,115357600500,210500,211000,211000,210500,564
|
|
20231026,121000,115238773500,211000,210500,211000,210500,804
|
|
20231026,120900,115069299500,210500,211500,212000,210500,1227
|
|
20231026,120800,114809963000,211500,211500,212000,211000,1394
|
|
20231026,120700,114515043500,211500,211500,211500,210500,1406
|
|
20231026,120600,114218225500,211000,210500,211500,210500,608
|
|
20231026,120500,114090000500,211000,211000,211500,210500,894
|
|
20231026,120400,113901509000,211500,211000,211500,210500,1430
|
|
20231026,120300,113599677000,211000,211000,211500,210000,1618
|
|
20231026,120200,113258754500,210500,210500,211000,210500,1118
|
|
20231026,120100,113023069500,211000,210000,211000,210000,1993
|
|
20231026,120000,112603113000,210000,209500,210500,209500,994
|
|
20231026,115900,112394263500,209500,209500,210500,209000,1457
|
|
20231026,115800,112088452000,210000,210000,210500,209500,789
|
|
20231026,115700,111922831000,210000,208000,210000,208000,2544
|
|
20231026,115600,111389797000,208000,208000,209000,208000,1156
|
|
20231026,115500,111148590000,207500,207500,208500,207000,1206
|
|
20231026,115400,110898169000,207000,207500,208000,207000,849
|
|
20231026,115300,110722027500,207500,208000,208000,207500,1490
|
|
20231026,115200,110412701500,208000,208500,209000,207500,1282
|
|
20231026,115100,110145670000,208500,208500,209000,208500,511
|
|
20231026,115000,110039053000,209000,209500,209500,208500,759
|
|
20231026,114900,109880299000,209500,209000,210000,209000,1462
|
|
20231026,114800,109574062500,209500,209000,209500,209000,801
|
|
20231026,114700,109406517500,209000,209000,209500,209000,564
|
|
20231026,114600,109288528000,209000,209000,209500,209000,1017
|
|
20231026,114500,109075658000,209500,209000,209500,209000,458
|
|
20231026,114400,108979847500,209000,209000,209500,209000,666
|
|
20231026,114300,108840545000,209000,210000,210500,208500,3480
|
|
20231026,114200,108111606500,210500,209500,210500,209500,2289
|
|
20231026,114100,107630855500,209500,208500,209500,208500,1678
|
|
20231026,114000,107279763000,208500,208500,209500,208000,1537
|
|
20231026,113900,106958972000,208000,208000,208500,208000,831
|
|
20231026,113800,106785906000,208500,208000,208500,207500,965
|
|
20231026,113700,106585300000,208000,208000,208000,207000,472
|
|
20231026,113600,106487336000,208000,208000,208000,207000,463
|
|
20231026,113500,106391279000,207500,207500,208000,207000,568
|
|
20231026,113400,106273404000,208000,207500,208000,207000,1031
|
|
20231026,113300,106059360000,207500,206500,208000,206500,1084
|
|
20231026,113200,105834693500,207000,207000,207000,206500,629
|
|
20231026,113100,105704707000,206500,207000,207500,206500,365
|
|
20231026,113000,105629180500,207000,207000,207500,206500,881
|
|
20231026,112900,105446971000,207000,207000,207500,207000,1065
|
|
20231026,112800,105226473500,207500,207000,208000,207000,634
|
|
20231026,112700,105095047000,207500,207500,208000,207000,696
|
|
20231026,112600,104950704500,207500,208000,208000,207500,578
|
|
20231026,112500,104830700000,207500,208000,208000,207500,634
|
|
20231026,112400,104699011500,207500,207500,207500,206500,1005
|
|
20231026,112300,104490778500,207000,207000,207500,207000,1077
|
|
20231026,112200,104267713500,207500,207000,207500,207000,1306
|
|
20231026,112100,103997307500,207000,207000,207500,207000,836
|
|
20231026,112000,103824162500,207000,207500,207500,207000,1043
|
|
20231026,111900,103608191000,207000,206500,207500,206000,3437
|
|
20231026,111800,102897389000,206000,206500,206500,206000,539
|
|
20231026,111700,102786274500,206000,207000,207000,206000,766
|
|
20231026,111600,102628070500,206500,207000,207000,206500,638
|
|
20231026,111500,102496109000,206500,206000,207000,206000,643
|
|
20231026,111400,102363296000,206000,206500,207000,206000,589
|
|
20231026,111300,102241729500,206000,206000,206500,206000,616
|
|
20231026,111200,102114670000,206000,206500,206500,206000,535
|
|
20231026,111100,102004341000,206000,206000,206500,206000,453
|
|
20231026,111000,101910934500,206500,206500,206500,206000,501
|
|
20231026,110900,101807627000,206000,206500,207000,206000,503
|
|
20231026,110800,101703673000,207000,206000,207000,206000,1013
|
|
20231026,110700,101494554000,206000,206500,206500,206000,288
|
|
20231026,110600,101435185500,206000,205500,206500,205500,1300
|
|
20231026,110500,101167552000,205500,206000,206000,205500,585
|
|
20231026,110400,101047276500,205500,206000,206000,205500,665
|
|
20231026,110300,100910402000,206000,206000,206500,205500,5165
|
|
20231026,110200,99846812500,206500,206000,206500,206000,1225
|
|
20231026,110100,99593986000,206000,206500,206500,206000,709
|
|
20231026,110000,99447705500,206500,206500,206500,206000,1422
|
|
20231026,105900,99154214000,206500,205500,207000,205500,3016
|
|
20231026,105800,98532600000,205500,206000,206500,205500,1063
|
|
20231026,105700,98313662000,206500,206500,207000,206000,1255
|
|
20231026,105600,98054717000,207000,206500,207000,206500,415
|
|
20231026,105500,97968988000,207000,207000,207000,206500,399
|
|
20231026,105400,97886564500,206500,206500,207000,206500,1285
|
|
20231026,105300,97621142000,206500,207000,207000,206500,1391
|
|
20231026,105200,97333798500,207000,207500,208000,206000,9124
|
|
20231026,105100,95448693500,207500,207500,208000,207500,365
|
|
20231026,105000,95372918000,208000,208000,208500,207500,958
|
|
20231026,104900,95173694500,208000,207000,208500,207000,2331
|
|
20231026,104800,94689332500,207500,208000,208500,207000,3147
|
|
20231026,104700,94036135000,208500,209000,209500,208000,6620
|
|
20231026,104600,92656474000,209000,210000,210500,209000,3280
|
|
20231026,104500,91968569500,210500,210500,210500,210000,315
|
|
20231026,104400,91902391500,210000,210000,211000,210000,922
|
|
20231026,104300,91708226500,210000,211000,211500,210000,1624
|
|
20231026,104200,91366051500,211000,210000,211500,210000,1673
|
|
20231026,104100,91013267500,210000,211000,212000,210000,887
|
|
20231026,104000,90826305000,210500,210500,211500,210000,2713
|
|
20231026,103900,90254754500,211000,211500,211500,210500,1241
|
|
20231026,103800,89993068500,211000,210000,211500,209500,1163
|
|
20231026,103700,89748005000,209500,210500,210500,209500,1173
|
|
20231026,103600,89501742000,210000,210500,211000,210000,1334
|
|
20231026,103500,89220622500,210500,210000,211000,209500,2733
|
|
20231026,103400,88646097500,209500,209000,210000,209000,1727
|
|
20231026,103300,88284864000,209000,209500,210000,209000,933
|
|
20231026,103200,88089407500,209500,209000,210000,208500,1964
|
|
20231026,103100,87678721000,208500,209000,209000,208500,1170
|
|
20231026,103000,87434588500,209000,209000,209500,208500,1610
|
|
20231026,102900,87098004000,209000,210000,210500,208500,4339
|
|
20231026,102800,86188425000,210500,210500,211000,210000,1084
|
|
20231026,102700,85960237500,210500,212000,212000,210000,4164
|
|
20231026,102600,85081678500,212000,212000,212000,211500,505
|
|
20231026,102500,84974718500,211500,211500,212000,211500,537
|
|
20231026,102400,84861004500,212000,212000,212000,211500,513
|
|
20231026,102300,84752355000,211500,212000,212500,211500,1055
|
|
20231026,102200,84528807000,211500,213000,213000,211500,695
|
|
20231026,102100,84381273000,212500,212500,213000,212500,915
|
|
20231026,102000,84186666000,213000,212000,213000,212000,892
|
|
20231026,101900,83996853000,212500,211500,213000,211500,3177
|
|
20231026,101800,83322121500,212000,212000,213000,211500,2309
|
|
20231026,101700,82831984000,212000,210000,212000,210000,1716
|
|
20231026,101600,82469534000,210000,210000,210500,210000,1915
|
|
20231026,101500,82066869000,210500,211500,211500,210000,2609
|
|
20231026,101400,81517554000,211000,210500,211500,210500,1829
|
|
20231026,101300,81131575000,211000,212000,212000,211000,1879
|
|
20231026,101200,80734884500,212000,211500,212500,211500,848
|
|
20231026,101100,80555244500,211500,212500,212500,211500,1360
|
|
20231026,101000,80266959000,212000,213000,213000,212000,1166
|
|
20231026,100900,80019182000,213500,212500,214000,212500,3951
|
|
20231026,100800,79176463000,213000,211500,213000,211500,3535
|
|
20231026,100700,78426736000,211500,211000,211500,210500,1165
|
|
20231026,100600,78180857000,211000,211500,212000,210500,4275
|
|
20231026,100500,77279017000,212000,212000,212500,211500,1851
|
|
20231026,100400,76886713500,212500,211500,212500,211000,4229
|
|
20231026,100300,75990965000,211000,211000,211500,210500,1756
|
|
20231026,100200,75619984000,211000,212000,212000,210000,3303
|
|
20231026,100100,74923570000,211500,210500,211500,210000,3264
|
|
20231026,100000,74235009500,210500,210500,211000,210000,987
|
|
20231026,095900,74027220500,210500,209000,211000,208500,4716
|
|
20231026,095800,73036059000,208500,209500,209500,208000,3295
|
|
20231026,095700,72348821500,209500,210000,210500,209000,4556
|
|
20231026,095600,71392025500,210000,209000,210500,209000,4231
|
|
20231026,095500,70504810500,208500,208500,209500,208000,4250
|
|
20231026,095400,69617154500,208500,209000,210500,207500,9492
|
|
20231026,095300,67629861000,209500,207000,209500,206500,10753
|
|
20231026,095200,65392122000,207000,206500,207500,204500,7002
|
|
20231026,095100,63947135000,206000,203500,206500,203000,9406
|
|
20231026,095000,62015313000,203500,203000,204000,202500,3384
|
|
20231026,094900,61327308000,202500,203500,204000,202500,3261
|
|
20231026,094800,60665065000,204000,202000,204000,202000,3481
|
|
20231026,094700,59957971500,202000,203000,203500,202000,4324
|
|
20231026,094600,59081641000,203000,206000,206000,203000,15790
|
|
20231026,094500,55855919500,206000,205500,206500,205000,2766
|
|
20231026,094400,55286939500,205500,206000,206000,205000,2924
|
|
20231026,094300,54686006000,205500,206000,206500,205500,1598
|
|
20231026,094200,54357033000,206000,207000,207000,206000,2884
|
|
20231026,094100,53761276500,207000,207500,207500,206500,1630
|
|
20231026,094000,53423952000,207000,206000,207500,205500,6696
|
|
20231026,093900,52045272500,206500,206500,207500,206000,4095
|
|
20231026,093800,51198614000,207000,207000,207500,206000,4937
|
|
20231026,093700,50178576000,206500,207500,208000,206500,4876
|
|
20231026,093600,49168847500,207500,207500,208000,205500,6279
|
|
20231026,093500,47870485000,207500,209000,210500,207500,6167
|
|
20231026,093400,46579493000,209000,208500,209500,208000,3726
|
|
20231026,093300,45801402500,209000,207500,209000,207500,5551
|
|
20231026,093200,44645233000,208000,207000,208000,207000,6094
|
|
20231026,093100,43379871500,207000,205000,208000,205000,4170
|
|
20231026,093000,42521302500,205000,205500,208000,204000,12992
|
|
20231026,092900,39855957500,205000,205500,206000,204500,9916
|
|
20231026,092800,37822665500,206000,207000,208000,205500,9923
|
|
20231026,092700,35770230500,207500,207500,209000,207000,8730
|
|
20231026,092600,33958004000,207500,207500,208500,207500,5522
|
|
20231026,092500,32809758000,208000,210000,210000,207500,11404
|
|
20231026,092400,30432472500,210000,209000,210500,209000,7012
|
|
20231026,092300,28960291000,209500,210500,210500,209500,7401
|
|
20231026,092200,27406101500,210500,211500,211500,210500,2142
|
|
20231026,092100,26954133500,211500,213000,213000,211000,3398
|
|
20231026,092000,26233273500,213000,212500,213500,212500,1994
|
|
20231026,091900,25808259000,213000,213000,213000,212500,1048
|
|
20231026,091800,25585153000,213000,213500,214000,212500,2623
|
|
20231026,091700,25026101500,214000,215000,215000,213000,5395
|
|
20231026,091600,23871912000,214500,214000,215000,214000,2615
|
|
20231026,091500,23310989000,214000,214500,214500,213500,3617
|
|
20231026,091400,22536830500,214500,213500,214500,213000,3331
|
|
20231026,091300,21824985000,213500,211500,213500,211000,4954
|
|
20231026,091200,20773868000,212000,212000,213000,211500,3678
|
|
20231026,091100,19993076500,212000,210000,212000,210000,2895
|
|
20231026,091000,19381941500,210500,209000,210500,209000,2880
|
|
20231026,090900,18777783000,209500,210500,211500,209000,10749
|
|
20231026,090800,16518703000,211000,213000,213000,210500,9744
|
|
20231026,090700,14456172500,212500,213000,213500,212500,4980
|
|
20231026,090600,13395916500,213500,213500,214000,213000,3186
|
|
20231026,090500,12715598000,213500,214000,214500,212500,4876
|
|
20231026,090400,11675633000,213500,214500,215500,213500,5187
|
|
20231026,090300,10563450500,215500,212500,215500,212000,8105
|
|
20231026,090200,8824325500,212500,211000,214000,209500,11861
|
|
20231026,090100,6320200500,211000,211000,213000,209500,16092
|
|
20231026,090000,2924496000,211000,221500,222000,211000,13397
|