711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,204800,8114582350,33700,33700,33700,33700,7216
|
|
20231020,204700,8114582350,33700,33700,33700,33700,0
|
|
20231020,204600,8114582350,33700,33700,33700,33700,0
|
|
20231020,204500,8114582350,33700,33700,33700,33700,0
|
|
20231020,204400,8114582350,33700,33700,33700,33700,0
|
|
20231020,204300,8114582350,33700,33700,33700,33700,0
|
|
20231020,204200,8114582350,33700,33700,33700,33700,0
|
|
20231020,204100,8114582350,33700,33700,33700,33700,0
|
|
20231020,204000,8114582350,33700,33700,33700,33700,0
|
|
20231020,203900,8114582350,33700,33700,33700,33700,0
|
|
20231020,203800,8114582350,33700,33700,33700,33700,0
|
|
20231020,203700,8114582350,33700,33700,33700,33700,0
|
|
20231020,203600,8114582350,33700,33700,33700,33700,0
|
|
20231020,203500,8114582350,33700,33700,33700,33700,0
|
|
20231020,203400,8114582350,33700,33700,33700,33700,0
|
|
20231020,203300,8114582350,33700,33700,33700,33700,0
|
|
20231020,203200,8114582350,33700,33700,33700,33700,0
|
|
20231020,203100,8114582350,33700,33700,33700,33700,0
|
|
20231020,203000,8114582350,33700,33700,33700,33700,0
|
|
20231020,202900,8114582350,33700,33700,33700,33700,0
|
|
20231020,202800,8114582350,33700,33700,33700,33700,0
|
|
20231020,202700,8114582350,33700,33700,33700,33700,0
|
|
20231020,202600,8114582350,33700,33700,33700,33700,0
|
|
20231020,202500,8114582350,33700,33700,33700,33700,0
|
|
20231020,202400,8114582350,33700,33700,33700,33700,0
|
|
20231020,202300,8114582350,33700,33700,33700,33700,0
|
|
20231020,202200,8114582350,33700,33700,33700,33700,0
|
|
20231020,202100,8114582350,33700,33700,33700,33700,0
|
|
20231020,202000,8114582350,33700,33700,33700,33700,0
|
|
20231020,201900,8114582350,33700,33700,33700,33700,0
|
|
20231020,201800,8114582350,33700,33700,33700,33700,7216
|
|
20231020,201700,8114582350,33700,33700,33700,33700,0
|
|
20231020,201600,8114582350,33700,33700,33700,33700,0
|
|
20231020,201500,8114582350,33700,33700,33700,33700,0
|
|
20231020,201400,8114582350,33700,33700,33700,33700,0
|
|
20231020,201300,8114582350,33700,33700,33700,33700,0
|
|
20231020,201200,8114582350,33700,33700,33700,33700,0
|
|
20231020,201100,8114582350,33700,33700,33700,33700,0
|
|
20231020,201000,8114582350,33700,33700,33700,33700,0
|
|
20231020,200900,8114582350,33700,33700,33700,33700,0
|
|
20231020,200800,8114582350,33700,33700,33700,33700,0
|
|
20231020,200700,8114582350,33700,33700,33700,33700,0
|
|
20231020,200600,8114582350,33700,33700,33700,33700,0
|
|
20231020,200500,8114582350,33700,33700,33700,33700,0
|
|
20231020,200400,8114582350,33700,33700,33700,33700,0
|
|
20231020,200300,8114582350,33700,33700,33700,33700,0
|
|
20231020,200200,8114582350,33700,33700,33700,33700,0
|
|
20231020,200100,8114582350,33700,33700,33700,33700,0
|
|
20231020,200000,8114582350,33700,33700,33700,33700,0
|
|
20231020,195900,8114582350,33700,33700,33700,33700,0
|
|
20231020,195800,8114582350,33700,33700,33700,33700,0
|
|
20231020,195700,8114582350,33700,33700,33700,33700,0
|
|
20231020,195600,8114582350,33700,33700,33700,33700,0
|
|
20231020,195500,8114582350,33700,33700,33700,33700,0
|
|
20231020,195400,8114582350,33700,33700,33700,33700,0
|
|
20231020,195300,8114582350,33700,33700,33700,33700,0
|
|
20231020,195200,8114582350,33700,33700,33700,33700,0
|
|
20231020,195100,8114582350,33700,33700,33700,33700,0
|
|
20231020,195000,8114582350,33700,33700,33700,33700,0
|
|
20231020,194900,8114582350,33700,33700,33700,33700,0
|
|
20231020,194800,8114582350,33700,33700,33700,33700,7216
|
|
20231020,194700,8114582350,33700,33700,33700,33700,0
|
|
20231020,194600,8114582350,33700,33700,33700,33700,0
|
|
20231020,194500,8114582350,33700,33700,33700,33700,0
|
|
20231020,194400,8114582350,33700,33700,33700,33700,0
|
|
20231020,194300,8114582350,33700,33700,33700,33700,0
|
|
20231020,194200,8114582350,33700,33700,33700,33700,0
|
|
20231020,194100,8114582350,33700,33700,33700,33700,0
|
|
20231020,194000,8114582350,33700,33700,33700,33700,0
|
|
20231020,193900,8114582350,33700,33700,33700,33700,0
|
|
20231020,193800,8114582350,33700,33700,33700,33700,0
|
|
20231020,193700,8114582350,33700,33700,33700,33700,0
|
|
20231020,193600,8114582350,33700,33700,33700,33700,0
|
|
20231020,193500,8114582350,33700,33700,33700,33700,0
|
|
20231020,193400,8114582350,33700,33700,33700,33700,0
|
|
20231020,193300,8114582350,33700,33700,33700,33700,0
|
|
20231020,193200,8114582350,33700,33700,33700,33700,0
|
|
20231020,193100,8114582350,33700,33700,33700,33700,0
|
|
20231020,193000,8114582350,33700,33700,33700,33700,0
|
|
20231020,192900,8114582350,33700,33700,33700,33700,0
|
|
20231020,192800,8114582350,33700,33700,33700,33700,0
|
|
20231020,192700,8114582350,33700,33700,33700,33700,0
|
|
20231020,192600,8114582350,33700,33700,33700,33700,0
|
|
20231020,192500,8114582350,33700,33700,33700,33700,0
|
|
20231020,192400,8114582350,33700,33700,33700,33700,0
|
|
20231020,192300,8114582350,33700,33700,33700,33700,0
|
|
20231020,192200,8114582350,33700,33700,33700,33700,0
|
|
20231020,192100,8114582350,33700,33700,33700,33700,0
|
|
20231020,192000,8114582350,33700,33700,33700,33700,0
|
|
20231020,191900,8114582350,33700,33700,33700,33700,0
|
|
20231020,191800,8114582350,33700,33700,33700,33700,7216
|
|
20231020,191700,8114582350,33700,33700,33700,33700,0
|
|
20231020,191600,8114582350,33700,33700,33700,33700,0
|
|
20231020,191500,8114582350,33700,33700,33700,33700,0
|
|
20231020,191400,8114582350,33700,33700,33700,33700,0
|
|
20231020,191300,8114582350,33700,33700,33700,33700,0
|
|
20231020,191200,8114582350,33700,33700,33700,33700,0
|
|
20231020,191100,8114582350,33700,33700,33700,33700,0
|
|
20231020,191000,8114582350,33700,33700,33700,33700,0
|
|
20231020,190900,8114582350,33700,33700,33700,33700,0
|
|
20231020,190800,8114582350,33700,33700,33700,33700,0
|
|
20231020,190700,8114582350,33700,33700,33700,33700,0
|
|
20231020,190600,8114582350,33700,33700,33700,33700,0
|
|
20231020,190500,8114582350,33700,33700,33700,33700,0
|
|
20231020,190400,8114582350,33700,33700,33700,33700,0
|
|
20231020,190300,8114582350,33700,33700,33700,33700,0
|
|
20231020,190200,8114582350,33700,33700,33700,33700,0
|
|
20231020,190100,8114582350,33700,33700,33700,33700,0
|
|
20231020,190000,8114582350,33700,33700,33700,33700,0
|
|
20231020,185900,8114582350,33700,33700,33700,33700,0
|
|
20231020,185800,8114582350,33700,33700,33700,33700,0
|
|
20231020,185700,8114582350,33700,33700,33700,33700,0
|
|
20231020,185600,8114582350,33700,33700,33700,33700,0
|
|
20231020,185500,8114582350,33700,33700,33700,33700,0
|
|
20231020,185400,8114582350,33700,33700,33700,33700,0
|
|
20231020,185300,8114582350,33700,33700,33700,33700,0
|
|
20231020,185200,8114582350,33700,33700,33700,33700,0
|
|
20231020,185100,8114582350,33700,33700,33700,33700,0
|
|
20231020,185000,8114582350,33700,33700,33700,33700,0
|
|
20231020,184900,8114582350,33700,33700,33700,33700,0
|
|
20231020,184800,8114582350,33700,33700,33700,33700,7216
|
|
20231020,184700,8114582350,33700,33700,33700,33700,0
|
|
20231020,184600,8114582350,33700,33700,33700,33700,0
|
|
20231020,184500,8114582350,33700,33700,33700,33700,0
|
|
20231020,184400,8114582350,33700,33700,33700,33700,0
|
|
20231020,184300,8114582350,33700,33700,33700,33700,0
|
|
20231020,184200,8114582350,33700,33700,33700,33700,0
|
|
20231020,184100,8114582350,33700,33700,33700,33700,0
|
|
20231020,184000,8114582350,33700,33700,33700,33700,0
|
|
20231020,183900,8114582350,33700,33700,33700,33700,0
|
|
20231020,183800,8114582350,33700,33700,33700,33700,0
|
|
20231020,183700,8114582350,33700,33700,33700,33700,0
|
|
20231020,183600,8114582350,33700,33700,33700,33700,0
|
|
20231020,183500,8114582350,33700,33700,33700,33700,0
|
|
20231020,183400,8114582350,33700,33700,33700,33700,0
|
|
20231020,183300,8114582350,33700,33700,33700,33700,0
|
|
20231020,183200,8114582350,33700,33700,33700,33700,0
|
|
20231020,183100,8114582350,33700,33700,33700,33700,0
|
|
20231020,183000,8114582350,33700,33700,33700,33700,0
|
|
20231020,182900,8114582350,33700,33700,33700,33700,0
|
|
20231020,182800,8114582350,33700,33700,33700,33700,0
|
|
20231020,182700,8114582350,33700,33700,33700,33700,0
|
|
20231020,182600,8114582350,33700,33700,33700,33700,0
|
|
20231020,182500,8114582350,33700,33700,33700,33700,0
|
|
20231020,182400,8114582350,33700,33700,33700,33700,0
|
|
20231020,182300,8114582350,33700,33700,33700,33700,0
|
|
20231020,182200,8114582350,33700,33700,33700,33700,0
|
|
20231020,182100,8114582350,33700,33700,33700,33700,0
|
|
20231020,182000,8114582350,33700,33700,33700,33700,0
|
|
20231020,181900,8114582350,33700,33700,33700,33700,0
|
|
20231020,181800,8114582350,33700,33700,33700,33700,7216
|
|
20231020,181700,8114582350,33700,33700,33700,33700,0
|
|
20231020,181600,8114582350,33700,33700,33700,33700,0
|
|
20231020,181500,8114582350,33700,33700,33700,33700,0
|
|
20231020,181400,8114582350,33700,33700,33700,33700,0
|
|
20231020,181300,8114582350,33700,33700,33700,33700,0
|
|
20231020,181200,8114582350,33700,33700,33700,33700,0
|
|
20231020,181100,8114582350,33700,33700,33700,33700,0
|
|
20231020,181000,8114582350,33700,33700,33700,33700,0
|
|
20231020,180900,8114582350,33700,33700,33700,33700,0
|
|
20231020,180800,8114582350,33700,33700,33700,33700,0
|
|
20231020,180700,8114582350,33700,33700,33700,33700,0
|
|
20231020,180600,8114582350,33700,33700,33700,33700,0
|
|
20231020,180500,8114582350,33700,33700,33700,33700,0
|
|
20231020,180400,8114582350,33700,33700,33700,33700,0
|
|
20231020,180300,8114582350,33700,33700,33700,33700,0
|
|
20231020,180200,8114582350,33700,33700,33700,33700,0
|
|
20231020,180100,8114582350,33700,33700,33700,33700,0
|
|
20231020,180000,8114582350,33700,33700,33700,33700,0
|
|
20231020,175900,8114582350,33700,33700,33700,33700,0
|
|
20231020,175800,8114582350,33700,33700,33700,33700,0
|
|
20231020,175700,8114582350,33700,33700,33700,33700,0
|
|
20231020,175600,8114582350,33700,33700,33700,33700,0
|
|
20231020,175500,8114582350,33700,33700,33700,33700,0
|
|
20231020,175400,8114582350,33700,33700,33700,33700,0
|
|
20231020,175300,8114582350,33700,33700,33700,33700,0
|
|
20231020,175200,8114582350,33700,33700,33700,33700,0
|
|
20231020,175100,8114582350,33700,33700,33700,33700,0
|
|
20231020,175000,8114582350,33700,33700,33700,33700,0
|
|
20231020,174900,8114582350,33700,33700,33700,33700,0
|
|
20231020,174800,8114582350,33700,33700,33700,33700,7216
|
|
20231020,174700,8114582350,33700,33700,33700,33700,0
|
|
20231020,174600,8114582350,33700,33700,33700,33700,0
|
|
20231020,174500,8114582350,33700,33700,33700,33700,0
|
|
20231020,174400,8114582350,33700,33700,33700,33700,0
|
|
20231020,174300,8114582350,33700,33700,33700,33700,0
|
|
20231020,174200,8114582350,33700,33700,33700,33700,0
|
|
20231020,174100,8114582350,33700,33700,33700,33700,0
|
|
20231020,174000,8114582350,33700,33700,33700,33700,0
|
|
20231020,173900,8114582350,33700,33700,33700,33700,0
|
|
20231020,173800,8114582350,33700,33700,33700,33700,0
|
|
20231020,173700,8114582350,33700,33700,33700,33700,0
|
|
20231020,173600,8114582350,33700,33700,33700,33700,0
|
|
20231020,173500,8114582350,33700,33700,33700,33700,0
|
|
20231020,173400,8114582350,33700,33700,33700,33700,0
|
|
20231020,173300,8114582350,33700,33700,33700,33700,0
|
|
20231020,173200,8114582350,33700,33700,33700,33700,0
|
|
20231020,173100,8114582350,33700,33700,33700,33700,0
|
|
20231020,173000,8114582350,33700,33700,33700,33700,0
|
|
20231020,172900,8114582350,33700,33700,33700,33700,0
|
|
20231020,172800,8114582350,33700,33700,33700,33700,0
|
|
20231020,172700,8114582350,33700,33700,33700,33700,0
|
|
20231020,172600,8114582350,33700,33700,33700,33700,0
|
|
20231020,172500,8114582350,33700,33700,33700,33700,0
|
|
20231020,172400,8114582350,33700,33700,33700,33700,0
|
|
20231020,172300,8114582350,33700,33700,33700,33700,0
|
|
20231020,172200,8114582350,33700,33700,33700,33700,0
|
|
20231020,172100,8114582350,33700,33700,33700,33700,0
|
|
20231020,172000,8114582350,33700,33700,33700,33700,0
|
|
20231020,171900,8114582350,33700,33700,33700,33700,0
|
|
20231020,171800,8114582350,33700,33700,33700,33700,7216
|
|
20231020,171700,8114582350,33700,33700,33700,33700,0
|
|
20231020,171600,8114582350,33700,33700,33700,33700,0
|
|
20231020,171500,8114582350,33700,33700,33700,33700,0
|
|
20231020,171400,8114582350,33700,33700,33700,33700,0
|
|
20231020,171300,8114582350,33700,33700,33700,33700,0
|
|
20231020,171200,8114582350,33700,33700,33700,33700,0
|
|
20231020,171100,8114582350,33700,33700,33700,33700,0
|
|
20231020,171000,8114582350,33700,33700,33700,33700,0
|
|
20231020,170900,8114582350,33700,33700,33700,33700,0
|
|
20231020,170800,8114582350,33700,33700,33700,33700,0
|
|
20231020,170700,8114582350,33700,33700,33700,33700,0
|
|
20231020,170600,8114582350,33700,33700,33700,33700,0
|
|
20231020,170500,8114582350,33700,33700,33700,33700,0
|
|
20231020,170400,8114582350,33700,33700,33700,33700,0
|
|
20231020,170300,8114582350,33700,33700,33700,33700,0
|
|
20231020,170200,8114582350,33700,33700,33700,33700,0
|
|
20231020,170100,8114582350,33700,33700,33700,33700,0
|
|
20231020,170000,8114582350,33700,33700,33700,33700,0
|
|
20231020,165900,8114582350,33700,33700,33700,33700,0
|
|
20231020,165800,8114582350,33700,33700,33700,33700,0
|
|
20231020,165700,8114582350,33700,33700,33700,33700,0
|
|
20231020,165600,8114582350,33700,33700,33700,33700,0
|
|
20231020,165500,8114582350,33700,33700,33700,33700,0
|
|
20231020,165400,8114582350,33700,33700,33700,33700,0
|
|
20231020,165300,8114582350,33700,33700,33700,33700,0
|
|
20231020,165200,8114582350,33700,33700,33700,33700,0
|
|
20231020,165100,8114582350,33700,33700,33700,33700,0
|
|
20231020,165000,8114582350,33700,33700,33700,33700,0
|
|
20231020,164900,8114582350,33700,33700,33700,33700,0
|
|
20231020,164800,8114582350,33700,33700,33700,33700,7216
|
|
20231020,164700,8114582350,33700,33700,33700,33700,0
|
|
20231020,164600,8114582350,33700,33700,33700,33700,0
|
|
20231020,164500,8114582350,33700,33700,33700,33700,0
|
|
20231020,164400,8114582350,33700,33700,33700,33700,0
|
|
20231020,164300,8114582350,33700,33700,33700,33700,0
|
|
20231020,164200,8114582350,33700,33700,33700,33700,0
|
|
20231020,164100,8114582350,33700,33700,33700,33700,0
|
|
20231020,164000,8114582350,33700,33700,33700,33700,0
|
|
20231020,163900,8114582350,33700,33700,33700,33700,0
|
|
20231020,163800,8114582350,33700,33700,33700,33700,0
|
|
20231020,163700,8114582350,33700,33700,33700,33700,0
|
|
20231020,163600,8114582350,33700,33700,33700,33700,0
|
|
20231020,163500,8114582350,33700,33700,33700,33700,0
|
|
20231020,163400,8114582350,33700,33700,33700,33700,0
|
|
20231020,163300,8114582350,33700,33700,33700,33700,0
|
|
20231020,163200,8114582350,33700,33700,33700,33700,0
|
|
20231020,163100,8114582350,33700,33700,33700,33700,0
|
|
20231020,163000,8114582350,33700,33700,33700,33700,0
|
|
20231020,162900,8114582350,33700,33700,33700,33700,0
|
|
20231020,162800,8114582350,33700,33700,33700,33700,0
|
|
20231020,162700,8114582350,33700,33700,33700,33700,0
|
|
20231020,162600,8114582350,33700,33700,33700,33700,0
|
|
20231020,162500,8114582350,33700,33700,33700,33700,0
|
|
20231020,162400,8114582350,33700,33700,33700,33700,0
|
|
20231020,162300,8114582350,33700,33700,33700,33700,0
|
|
20231020,162200,8114582350,33700,33700,33700,33700,0
|
|
20231020,162100,8114582350,33700,33700,33700,33700,0
|
|
20231020,162000,8114582350,33700,33700,33700,33700,0
|
|
20231020,161900,8114582350,33700,33700,33700,33700,0
|
|
20231020,161800,8114582350,33700,33700,33700,33700,7216
|
|
20231020,161700,8114582350,33700,33700,33700,33700,0
|
|
20231020,161600,8114582350,33700,33700,33700,33700,0
|
|
20231020,161500,8114582350,33700,33700,33700,33700,0
|
|
20231020,161400,8114582350,33700,33700,33700,33700,0
|
|
20231020,161300,8114582350,33700,33700,33700,33700,0
|
|
20231020,161200,8114582350,33700,33700,33700,33700,0
|
|
20231020,161100,8114582350,33700,33700,33700,33700,0
|
|
20231020,161000,8114582350,33700,33700,33700,33700,0
|
|
20231020,160900,8114582350,33700,33700,33700,33700,0
|
|
20231020,160800,8114582350,33700,33700,33700,33700,0
|
|
20231020,160700,8114582350,33700,33700,33700,33700,0
|
|
20231020,160600,8114582350,33700,33700,33700,33700,0
|
|
20231020,160500,8114582350,33700,33700,33700,33700,0
|
|
20231020,160400,8114582350,33700,33700,33700,33700,0
|
|
20231020,160300,8114582350,33700,33700,33700,33700,0
|
|
20231020,160200,8114582350,33700,33700,33700,33700,0
|
|
20231020,160100,8114582350,33700,33700,33700,33700,0
|
|
20231020,160000,8114582350,33700,33700,33700,33700,0
|
|
20231020,155900,8114582350,33700,33700,33700,33700,0
|
|
20231020,155800,8114582350,33700,33700,33700,33700,0
|
|
20231020,155700,8114582350,33700,33700,33700,33700,0
|
|
20231020,155600,8114582350,33700,33700,33700,33700,0
|
|
20231020,155500,8114582350,33700,33700,33700,33700,0
|
|
20231020,155400,8114582350,33700,33700,33700,33700,0
|
|
20231020,155300,8114582350,33700,33700,33700,33700,0
|
|
20231020,155200,8114582350,33700,33700,33700,33700,0
|
|
20231020,155100,8114582350,33700,33700,33700,33700,0
|
|
20231020,155000,8114582350,33700,33700,33700,33700,0
|
|
20231020,154900,8114582350,33700,33700,33700,33700,0
|
|
20231020,154800,8114582350,33700,33700,33700,33700,7216
|
|
20231020,154700,8114582350,33700,33700,33700,33700,0
|
|
20231020,154600,8114582350,33700,33700,33700,33700,0
|
|
20231020,154500,8114582350,33700,33700,33700,33700,0
|
|
20231020,154400,8114582350,33700,33700,33700,33700,0
|
|
20231020,154300,8114582350,33700,33700,33700,33700,0
|
|
20231020,154200,8114582350,33700,33700,33700,33700,0
|
|
20231020,154100,8114582350,33700,33700,33700,33700,0
|
|
20231020,154000,8114582350,33700,33700,33700,33700,0
|
|
20231020,153900,8114582350,33700,33700,33700,33700,0
|
|
20231020,153800,8114582350,33700,33700,33700,33700,0
|
|
20231020,153700,8114582350,33700,33700,33700,33700,0
|
|
20231020,153600,8114582350,33700,33700,33700,33700,0
|
|
20231020,153500,8114582350,33700,33700,33700,33700,0
|
|
20231020,153400,8114582350,33700,33700,33700,33700,0
|
|
20231020,153300,8114582350,33700,33700,33700,33700,0
|
|
20231020,153200,8114582350,33700,33700,33700,33700,0
|
|
20231020,153100,8114582350,33700,33700,33700,33700,0
|
|
20231020,153000,8114582350,33700,33700,33700,33700,7216
|
|
20231020,152900,7871403150,33700,33700,33700,33700,0
|
|
20231020,152800,7871403150,33700,33700,33700,33700,0
|
|
20231020,152700,7871403150,33700,33700,33700,33700,0
|
|
20231020,152600,7871403150,33700,33700,33700,33700,0
|
|
20231020,152500,7871403150,33700,33700,33700,33700,0
|
|
20231020,152400,7871403150,33700,33700,33700,33700,0
|
|
20231020,152300,7871403150,33700,33700,33700,33700,0
|
|
20231020,152200,7871403150,33700,33700,33700,33700,0
|
|
20231020,152100,7871403150,33700,33700,33700,33700,0
|
|
20231020,152000,7871403150,33700,33700,33700,33700,0
|
|
20231020,151900,7871403150,33700,33700,33750,33650,2299
|
|
20231020,151800,7793929000,33700,33700,33750,33700,990
|
|
20231020,151700,7760552550,33700,33700,33700,33650,650
|
|
20231020,151600,7738653300,33700,33700,33750,33650,1044
|
|
20231020,151500,7703468300,33700,33700,33700,33650,1200
|
|
20231020,151400,7663028450,33650,33700,33700,33650,1129
|
|
20231020,151300,7624982750,33700,33700,33700,33650,478
|
|
20231020,151200,7608875800,33700,33650,33700,33650,644
|
|
20231020,151100,7587187850,33650,33650,33700,33600,3593
|
|
20231020,151000,7466144550,33650,33650,33650,33600,251
|
|
20231020,150900,7457706050,33600,33600,33650,33600,1143
|
|
20231020,150800,7419244900,33650,33600,33650,33550,3079
|
|
20231020,150700,7315792300,33550,33500,33600,33500,1842
|
|
20231020,150600,7254050850,33600,33550,33600,33550,743
|
|
20231020,150500,7229114450,33550,33550,33600,33500,741
|
|
20231020,150400,7204251100,33500,33500,33550,33500,242
|
|
20231020,150300,7196134600,33550,33550,33550,33500,182
|
|
20231020,150200,7190031550,33550,33600,33600,33550,929
|
|
20231020,150100,7158861300,33600,33600,33600,33600,441
|
|
20231020,150000,7144043700,33600,33600,33600,33550,379
|
|
20231020,145900,7131309900,33600,33600,33650,33550,1566
|
|
20231020,145800,7078743450,33600,33600,33600,33550,796
|
|
20231020,145700,7052015900,33600,33600,33600,33550,355
|
|
20231020,145600,7040090150,33550,33550,33600,33550,402
|
|
20231020,145500,7026583200,33600,33550,33650,33500,1344
|
|
20231020,145400,6981442250,33500,33600,33600,33500,1858
|
|
20231020,145300,6919092300,33600,33600,33600,33600,1677
|
|
20231020,145200,6862745100,33600,33600,33600,33550,303
|
|
20231020,145100,6852564400,33600,33650,33650,33550,1612
|
|
20231020,145000,6798387050,33650,33650,33650,33600,1022
|
|
20231020,144900,6763996900,33650,33650,33650,33600,556
|
|
20231020,144800,6745290650,33600,33600,33650,33600,1047
|
|
20231020,144700,6710093450,33600,33600,33600,33550,594
|
|
20231020,144600,6690135950,33600,33600,33600,33600,606
|
|
20231020,144500,6669774350,33600,33600,33600,33550,935
|
|
20231020,144400,6638381050,33550,33600,33600,33550,379
|
|
20231020,144300,6625647250,33600,33550,33600,33550,862
|
|
20231020,144200,6596717650,33550,33550,33550,33550,309
|
|
20231020,144100,6586350700,33550,33550,33550,33500,376
|
|
20231020,144000,6573736500,33550,33550,33550,33500,215
|
|
20231020,143900,6566523600,33550,33600,33600,33450,1495
|
|
20231020,143800,6516389250,33550,33650,33650,33550,2119
|
|
20231020,143700,6445179850,33650,33600,33650,33600,431
|
|
20231020,143600,6430676800,33650,33600,33650,33600,929
|
|
20231020,143500,6399433300,33600,33600,33650,33600,970
|
|
20231020,143400,6366833350,33600,33600,33600,33550,767
|
|
20231020,143300,6341067750,33600,33600,33600,33550,596
|
|
20231020,143200,6321042200,33600,33600,33600,33550,479
|
|
20231020,143100,6304947950,33600,33600,33600,33550,248
|
|
20231020,143000,6296615700,33600,33600,33600,33550,615
|
|
20231020,142900,6275954650,33600,33600,33600,33600,231
|
|
20231020,142800,6268193050,33600,33600,33600,33550,438
|
|
20231020,142700,6253476850,33600,33600,33600,33500,2327
|
|
20231020,142600,6175414200,33600,33600,33600,33600,668
|
|
20231020,142500,6152969400,33600,33600,33600,33550,311
|
|
20231020,142400,6142520650,33600,33600,33600,33600,479
|
|
20231020,142300,6126426250,33600,33600,33600,33550,746
|
|
20231020,142200,6101360700,33600,33600,33600,33550,354
|
|
20231020,142100,6089466350,33600,33600,33600,33550,622
|
|
20231020,142000,6068567800,33600,33600,33600,33550,628
|
|
20231020,141900,6047471950,33600,33550,33600,33550,675
|
|
20231020,141800,6024814600,33550,33550,33600,33500,657
|
|
20231020,141700,6002782150,33550,33550,33550,33500,374
|
|
20231020,141600,5990234500,33550,33550,33550,33550,690
|
|
20231020,141500,5967085000,33550,33500,33550,33450,637
|
|
20231020,141400,5945737300,33500,33500,33500,33450,582
|
|
20231020,141300,5926240450,33500,33500,33500,33500,553
|
|
20231020,141200,5907714950,33500,33550,33550,33450,918
|
|
20231020,141100,5876961650,33550,33550,33550,33500,599
|
|
20231020,141000,5856868500,33550,33550,33550,33500,596
|
|
20231020,140900,5836875000,33550,33550,33550,33500,395
|
|
20231020,140800,5823623050,33550,33400,33550,33350,1874
|
|
20231020,140700,5760905550,33400,33450,33450,33400,511
|
|
20231020,140600,5743815650,33450,33400,33450,33400,635
|
|
20231020,140500,5722575000,33450,33450,33450,33400,598
|
|
20231020,140400,5702583950,33450,33450,33450,33400,340
|
|
20231020,140300,5691211050,33450,33550,33550,33400,1602
|
|
20231020,140200,5637602600,33550,33500,33550,33450,494
|
|
20231020,140100,5621053300,33500,33500,33500,33450,222
|
|
20231020,140000,5613616400,33500,33500,33500,33500,541
|
|
20231020,135900,5595492900,33500,33500,33500,33450,518
|
|
20231020,135800,5578144650,33500,33500,33500,33450,643
|
|
20231020,135700,5556611550,33500,33500,33500,33450,299
|
|
20231020,135600,5546600150,33500,33500,33500,33450,771
|
|
20231020,135500,5520781350,33450,33600,33600,33450,1061
|
|
20231020,135400,5485205650,33600,33600,33600,33550,911
|
|
20231020,135300,5454597050,33550,33500,33600,33500,525
|
|
20231020,135200,5436978000,33550,33550,33550,33500,351
|
|
20231020,135100,5425202600,33550,33550,33550,33550,342
|
|
20231020,135000,5413728500,33550,33500,33550,33500,352
|
|
20231020,134900,5401919500,33500,33550,33550,33500,323
|
|
20231020,134800,5391083450,33550,33550,33550,33500,439
|
|
20231020,134700,5376365300,33550,33550,33550,33500,274
|
|
20231020,134600,5367173050,33550,33550,33550,33500,785
|
|
20231020,134500,5340858900,33550,33500,33550,33500,319
|
|
20231020,134400,5330159150,33500,33450,33500,33450,1428
|
|
20231020,134300,5282368150,33450,33450,33450,33400,342
|
|
20231020,134200,5270928800,33450,33450,33500,33400,876
|
|
20231020,134100,5241639900,33500,33550,33550,33450,941
|
|
20231020,134000,5210114300,33550,33550,33550,33550,729
|
|
20231020,133900,5185656350,33550,33550,33550,33500,649
|
|
20231020,133800,5163883300,33550,33450,33550,33450,745
|
|
20231020,133700,5138919200,33500,33500,33500,33450,263
|
|
20231020,133600,5130108750,33500,33600,33600,33400,2047
|
|
20231020,133500,5061534700,33550,33550,33550,33550,965
|
|
20231020,133400,5029158950,33550,33550,33550,33500,386
|
|
20231020,133300,5016211200,33550,33500,33550,33500,727
|
|
20231020,133200,4991824050,33550,33550,33550,33500,308
|
|
20231020,133100,4981496350,33550,33550,33550,33500,454
|
|
20231020,133000,4966269700,33550,33500,33550,33450,830
|
|
20231020,132900,4938450450,33500,33500,33500,33500,464
|
|
20231020,132800,4922906450,33500,33500,33500,33450,797
|
|
20231020,132700,4896207200,33500,33500,33500,33450,406
|
|
20231020,132600,4882614400,33500,33500,33500,33450,591
|
|
20231020,132500,4862817550,33500,33500,33500,33450,305
|
|
20231020,132400,4852601600,33500,33500,33500,33450,2550
|
|
20231020,132300,4767251600,33450,33500,33500,33450,527
|
|
20231020,132200,4749597800,33500,33450,33500,33450,464
|
|
20231020,132100,4734059450,33500,33500,33500,33450,646
|
|
20231020,132000,4712423750,33500,33500,33500,33450,598
|
|
20231020,131900,4692392750,33450,33450,33500,33450,810
|
|
20231020,131800,4665260850,33450,33450,33450,33450,264
|
|
20231020,131700,4656430050,33450,33400,33450,33400,367
|
|
20231020,131600,4644154550,33450,33450,33450,33450,672
|
|
20231020,131500,4621676150,33450,33450,33450,33450,464
|
|
20231020,131400,4606155350,33450,33450,33450,33400,385
|
|
20231020,131300,4593278050,33450,33450,33450,33400,588
|
|
20231020,131200,4573610150,33450,33450,33450,33400,486
|
|
20231020,131100,4557353700,33450,33450,33450,33450,358
|
|
20231020,131000,4545378600,33450,33450,33450,33400,430
|
|
20231020,130900,4530995900,33450,33450,33450,33400,676
|
|
20231020,130800,4508399700,33450,33400,33450,33400,711
|
|
20231020,130700,4484643950,33400,33400,33400,33350,300
|
|
20231020,130600,4474624600,33400,33400,33400,33400,541
|
|
20231020,130500,4456555200,33400,33400,33400,33400,439
|
|
20231020,130400,4441892600,33400,33400,33400,33350,152
|
|
20231020,130300,4436817950,33400,33400,33400,33350,482
|
|
20231020,130200,4420719200,33400,33400,33400,33350,413
|
|
20231020,130100,4406925050,33400,33400,33400,33350,312
|
|
20231020,130000,4396506900,33350,33400,33400,33350,367
|
|
20231020,125900,4384250750,33400,33400,33400,33350,385
|
|
20231020,125800,4371399750,33400,33400,33400,33350,736
|
|
20231020,125700,4346837150,33400,33350,33400,33350,386
|
|
20231020,125600,4333952050,33350,33350,33350,33300,631
|
|
20231020,125500,4312908450,33350,33350,33350,33350,264
|
|
20231020,125400,4304104050,33350,33300,33350,33300,753
|
|
20231020,125300,4278995050,33350,33350,33350,33300,878
|
|
20231020,125200,4249714250,33350,33350,33350,33300,341
|
|
20231020,125100,4238344950,33350,33350,33350,33300,239
|
|
20231020,125000,4230374850,33350,33350,33350,33300,437
|
|
20231020,124900,4215802000,33350,33350,33350,33300,225
|
|
20231020,124800,4208298900,33350,33350,33350,33300,554
|
|
20231020,124700,4189839350,33300,33350,33350,33300,295
|
|
20231020,124600,4180001700,33300,33300,33300,33300,491
|
|
20231020,124500,4163651400,33300,33300,33300,33250,399
|
|
20231020,124400,4150365000,33300,33300,33300,33250,363
|
|
20231020,124300,4138278200,33300,33300,33300,33300,381
|
|
20231020,124200,4125590900,33300,33300,33300,33300,113
|
|
20231020,124100,4121828000,33300,33300,33300,33200,353
|
|
20231020,124000,4110084050,33300,33300,33300,33250,719
|
|
20231020,123900,4086145000,33300,33300,33300,33250,147
|
|
20231020,123800,4081250900,33250,33300,33300,33250,481
|
|
20231020,123700,4065245650,33250,33300,33350,33250,445
|
|
20231020,123600,4050422400,33300,33300,33300,33250,423
|
|
20231020,123500,4036336550,33300,33300,33300,33250,304
|
|
20231020,123400,4026218850,33250,33300,33300,33250,562
|
|
20231020,123300,4007510650,33300,33300,33300,33300,462
|
|
20231020,123200,3992126050,33300,33300,33300,33300,191
|
|
20231020,123100,3985765750,33300,33300,33300,33250,668
|
|
20231020,123000,3963542750,33300,33300,33300,33300,323
|
|
20231020,122900,3952786850,33250,33300,33300,33250,354
|
|
20231020,122800,3940998800,33300,33250,33300,33250,214
|
|
20231020,122700,3933876600,33250,33300,33300,33250,367
|
|
20231020,122600,3921665550,33300,33300,33300,33250,237
|
|
20231020,122500,3913774950,33300,33250,33300,33200,714
|
|
20231020,122400,3890026250,33250,33250,33250,33250,226
|
|
20231020,122300,3882511750,33250,33250,33250,33200,237
|
|
20231020,122200,3874632300,33250,33200,33250,33200,480
|
|
20231020,122100,3858672900,33250,33300,33300,33250,126
|
|
20231020,122000,3854482050,33300,33250,33300,33250,393
|
|
20231020,121900,3841413300,33250,33200,33250,33200,94
|
|
20231020,121800,3838287850,33250,33250,33250,33200,294
|
|
20231020,121700,3828512900,33250,33250,33250,33200,541
|
|
20231020,121600,3810534650,33250,33250,33250,33200,440
|
|
20231020,121500,3795918300,33250,33250,33250,33200,277
|
|
20231020,121400,3786709650,33250,33250,33250,33200,244
|
|
20231020,121300,3778600150,33300,33300,33300,33100,2071
|
|
20231020,121200,3709909250,33300,33300,33300,33250,272
|
|
20231020,121100,3700852950,33300,33300,33300,33250,1023
|
|
20231020,121000,3666805450,33300,33300,33300,33250,846
|
|
20231020,120900,3638634650,33300,33300,33300,33250,211
|
|
20231020,120800,3631610350,33300,33250,33300,33250,557
|
|
20231020,120700,3613072450,33250,33250,33250,33250,326
|
|
20231020,120600,3602232950,33250,33250,33250,33200,212
|
|
20231020,120500,3595184000,33250,33250,33250,33200,108
|
|
20231020,120400,3591593600,33250,33250,33250,33250,403
|
|
20231020,120300,3578193850,33250,33250,33250,33250,325
|
|
20231020,120200,3567387600,33250,33200,33250,33200,295
|
|
20231020,120100,3557580550,33200,33250,33250,33200,422
|
|
20231020,120000,3543565950,33250,33150,33250,33150,314
|
|
20231020,115900,3533134100,33200,33250,33250,33200,232
|
|
20231020,115800,3525427950,33250,33200,33250,33150,200
|
|
20231020,115700,3518786900,33200,33150,33250,33150,468
|
|
20231020,115600,3503247150,33150,33200,33200,33100,239
|
|
20231020,115500,3495324550,33200,33200,33200,33150,299
|
|
20231020,115400,3485406950,33200,33200,33200,33150,98
|
|
20231020,115300,3482153450,33200,33200,33200,33150,451
|
|
20231020,115200,3467180350,33200,33200,33200,33150,181
|
|
20231020,115100,3461171750,33200,33200,33200,33150,190
|
|
20231020,115000,3454866600,33200,33200,33200,33100,391
|
|
20231020,114900,3441895750,33150,33150,33200,33100,456
|
|
20231020,114800,3426778850,33200,33150,33200,33150,339
|
|
20231020,114700,3415533100,33150,33150,33200,33150,369
|
|
20231020,114600,3403296500,33150,33100,33150,33100,334
|
|
20231020,114500,3392232950,33100,33150,33150,33050,173
|
|
20231020,114400,3386503150,33150,33150,33150,33100,230
|
|
20231020,114300,3378878750,33150,33050,33150,33000,759
|
|
20231020,114200,3353768850,33050,33050,33050,33000,336
|
|
20231020,114100,3342664550,33000,33000,33050,33000,515
|
|
20231020,114000,3325661450,33000,33000,33000,32950,559
|
|
20231020,113900,3307214550,33000,33000,33000,32950,291
|
|
20231020,113800,3297614700,33000,33000,33000,32950,192
|
|
20231020,113700,3291278800,33000,33000,33000,33000,305
|
|
20231020,113600,3281213800,33000,33150,33150,32950,721
|
|
20231020,113500,3257389850,33150,33150,33150,33100,230
|
|
20231020,113400,3249766500,33100,33150,33150,33100,214
|
|
20231020,113300,3242673000,33100,33150,33150,33100,219
|
|
20231020,113200,3235413850,33150,33150,33200,33100,267
|
|
20231020,113100,3226564950,33150,33150,33150,33100,224
|
|
20231020,113000,3219139450,33150,33100,33150,33050,368
|
|
20231020,112900,3206957750,33100,33100,33100,33050,127
|
|
20231020,112800,3202754650,33100,33100,33100,33050,310
|
|
20231020,112700,3192497450,33100,33050,33100,33050,308
|
|
20231020,112600,3182303100,33050,33100,33100,33050,230
|
|
20231020,112500,3174691800,33100,33100,33100,33050,316
|
|
20231020,112400,3164238300,33050,33050,33100,33050,211
|
|
20231020,112300,3157255300,33100,33050,33100,33000,1180
|
|
20231020,112200,3118241800,33000,33050,33050,33000,117
|
|
20231020,112100,3114375050,33050,33050,33050,33000,272
|
|
20231020,112000,3105385550,33050,33050,33050,32950,462
|
|
20231020,111900,3090135150,33050,33200,33200,33050,520
|
|
20231020,111800,3072918050,33150,33150,33200,33150,510
|
|
20231020,111700,3055987050,33200,33150,33200,33100,1071
|
|
20231020,111600,3020485450,33150,33150,33150,33100,253
|
|
20231020,111500,3012098550,33150,33100,33150,33100,576
|
|
20231020,111400,2993030900,33100,33100,33100,33100,253
|
|
20231020,111300,2984656600,33100,33100,33100,33050,430
|
|
20231020,111200,2970425100,33100,33050,33100,33050,483
|
|
20231020,111100,2954451600,33100,33100,33100,33100,221
|
|
20231020,111000,2947136500,33100,33100,33100,33050,396
|
|
20231020,110900,2934030900,33100,33050,33100,33050,313
|
|
20231020,110800,2923676250,33100,33100,33100,33100,213
|
|
20231020,110700,2916625950,33100,33100,33100,33050,348
|
|
20231020,110600,2905108450,33050,33100,33100,33050,260
|
|
20231020,110500,2896505450,33100,33050,33100,33050,1066
|
|
20231020,110400,2861264500,33050,33050,33050,33000,136
|
|
20231020,110300,2856770300,33050,33050,33050,33000,515
|
|
20231020,110200,2839756100,33050,33050,33050,33050,290
|
|
20231020,110100,2830171600,33050,32950,33050,32950,781
|
|
20231020,110000,2804399100,33000,33000,33000,32950,420
|
|
20231020,105900,2790543650,33000,33000,33000,32950,274
|
|
20231020,105800,2781502500,33000,33000,33000,32950,157
|
|
20231020,105700,2776321800,33000,32950,33000,32950,301
|
|
20231020,105600,2766399950,32950,32950,32950,32950,159
|
|
20231020,105500,2761160900,32950,33000,33000,32950,354
|
|
20231020,105400,2749492300,33000,33000,33000,32950,154
|
|
20231020,105300,2744410850,33000,33000,33000,33000,349
|
|
20231020,105200,2732893850,33000,33000,33000,33000,257
|
|
20231020,105100,2724412850,33000,33000,33000,32950,217
|
|
20231020,105000,2717252400,33000,33000,33000,33000,389
|
|
20231020,104900,2704415400,33000,32950,33000,32850,442
|
|
20231020,104800,2689851400,32950,32900,33000,32900,353
|
|
20231020,104700,2678210150,32950,32900,32950,32800,275
|
|
20231020,104600,2669159450,32900,32850,32900,32850,993
|
|
20231020,104500,2636534100,32850,32850,32850,32800,292
|
|
20231020,104400,2626943550,32850,32800,32850,32800,423
|
|
20231020,104300,2613059850,32800,33000,33000,32800,637
|
|
20231020,104200,2592123550,33000,33000,33000,32950,206
|
|
20231020,104100,2585325600,32950,32950,33000,32850,496
|
|
20231020,104000,2568988250,32950,32950,32950,32950,343
|
|
20231020,103900,2557686400,32950,32900,32950,32850,212
|
|
20231020,103800,2550707000,32900,32950,32950,32900,134
|
|
20231020,103700,2546292500,32950,32950,32950,32950,433
|
|
20231020,103600,2532025150,32950,32900,32950,32900,210
|
|
20231020,103500,2525110700,32950,32900,32950,32850,240
|
|
20231020,103400,2517213000,32850,32900,32950,32800,464
|
|
20231020,103300,2501946450,32950,32850,32950,32800,603
|
|
20231020,103200,2482129850,32850,32900,32900,32800,329
|
|
20231020,103100,2471323900,32900,32900,32950,32850,112
|
|
20231020,103000,2467638400,32900,32950,32950,32850,503
|
|
20231020,102900,2451082950,32950,32900,32950,32850,209
|
|
20231020,102800,2444205700,32900,32850,32900,32850,738
|
|
20231020,102700,2419944100,32850,32850,32850,32800,459
|
|
20231020,102600,2404866650,32850,32800,32850,32800,233
|
|
20231020,102500,2397218750,32800,32800,32800,32750,272
|
|
20231020,102400,2388297700,32800,32800,32850,32800,449
|
|
20231020,102300,2373567100,32800,32800,32800,32750,351
|
|
20231020,102200,2362054450,32800,32800,32800,32750,286
|
|
20231020,102100,2352674400,32800,32800,32800,32750,287
|
|
20231020,102000,2343261550,32800,32800,32800,32700,381
|
|
20231020,101900,2330771700,32800,32800,32800,32800,301
|
|
20231020,101800,2320898900,32800,32800,32800,32750,181
|
|
20231020,101700,2314962700,32800,32750,32800,32750,424
|
|
20231020,101600,2301070700,32750,32750,32800,32700,518
|
|
20231020,101500,2284113050,32750,32800,32800,32700,1979
|
|
20231020,101400,2219311250,32750,32850,32900,32750,913
|
|
20231020,101300,2189336250,32850,32850,32850,32800,274
|
|
20231020,101200,2180337850,32850,32900,32900,32800,702
|
|
20231020,101100,2157278100,32900,32850,32950,32850,1334
|
|
20231020,101000,2113434000,32800,32950,32950,32700,6190
|
|
20231020,100900,1910386500,32950,32900,32950,32750,3606
|
|
20231020,100800,1792012850,32900,32900,32900,32850,346
|
|
20231020,100700,1780629550,32900,32850,32900,32800,690
|
|
20231020,100600,1757950950,32850,32800,32850,32800,760
|
|
20231020,100500,1732985750,32800,32900,32900,32800,1948
|
|
20231020,100400,1669060400,32850,32850,32900,32850,358
|
|
20231020,100300,1657295150,32850,32900,32900,32850,294
|
|
20231020,100200,1647626000,32900,32900,32900,32850,165
|
|
20231020,100100,1642200850,32900,32850,32900,32750,905
|
|
20231020,100000,1612463500,32850,32850,32900,32750,584
|
|
20231020,095900,1593272800,32850,32900,32900,32700,641
|
|
20231020,095800,1572235000,32900,32850,32900,32800,302
|
|
20231020,095700,1562313400,32850,32800,32850,32750,317
|
|
20231020,095600,1551906650,32800,32800,32800,32750,229
|
|
20231020,095500,1544396300,32800,32750,32800,32750,211
|
|
20231020,095400,1537478400,32800,32750,32800,32750,507
|
|
20231020,095300,1520861100,32750,32750,32750,32700,215
|
|
20231020,095200,1513820600,32750,32800,32800,32750,613
|
|
20231020,095100,1493742800,32800,32850,32850,32750,1733
|
|
20231020,095000,1436874250,32850,32800,32850,32750,2301
|
|
20231020,094900,1361420550,32800,32850,32850,32700,971
|
|
20231020,094800,1329605750,32800,32900,32950,32800,1564
|
|
20231020,094700,1278216150,33000,32950,33000,32950,490
|
|
20231020,094600,1262047650,32950,33000,33000,32950,351
|
|
20231020,094500,1250474450,33000,33000,33000,32950,226
|
|
20231020,094400,1243018150,33000,33000,33000,32900,334
|
|
20231020,094300,1232011850,33000,32900,33000,32900,415
|
|
20231020,094200,1218336400,33000,32950,33000,32950,403
|
|
20231020,094100,1205050700,33000,33000,33000,32900,194
|
|
20231020,094000,1198653300,33000,33000,33000,32900,429
|
|
20231020,093900,1184500750,33000,32850,33000,32850,227
|
|
20231020,093800,1177019900,32950,32900,33100,32600,6839
|
|
20231020,093700,952332050,32900,32850,32900,32850,343
|
|
20231020,093600,941050400,32900,32900,32900,32850,332
|
|
20231020,093500,930131150,32900,32900,32900,32850,137
|
|
20231020,093400,925625700,32900,32800,32900,32800,287
|
|
20231020,093300,916200700,32800,32850,32850,32750,274
|
|
20231020,093200,907210050,32850,32850,32850,32800,436
|
|
20231020,093100,892898800,32850,32850,32850,32800,196
|
|
20231020,093000,886461150,32850,32900,32900,32850,315
|
|
20231020,092900,876099950,32900,32800,32900,32700,950
|
|
20231020,092800,844930550,32800,32750,32800,32750,97
|
|
20231020,092700,841751900,32700,32750,32800,32700,217
|
|
20231020,092600,834643400,32750,32800,32850,32750,860
|
|
20231020,092500,806423250,32800,32800,32800,32800,212
|
|
20231020,092400,799469650,32800,32800,32800,32750,231
|
|
20231020,092300,791898400,32800,32850,32850,32750,97
|
|
20231020,092200,788717350,32850,32800,32850,32800,345
|
|
20231020,092100,777394700,32700,32800,32850,32700,651
|
|
20231020,092000,756083700,32850,32850,32900,32800,162
|
|
20231020,091900,750759200,32900,32900,32900,32850,198
|
|
20231020,091800,744250600,32900,32800,32900,32800,432
|
|
20231020,091700,730060850,32800,32750,32850,32750,192
|
|
20231020,091600,723763800,32800,32850,32850,32750,356
|
|
20231020,091500,712084100,32850,32850,32900,32850,217
|
|
20231020,091400,704954800,32850,32900,32900,32750,3399
|
|
20231020,091300,593371200,32950,32900,32950,32850,1920
|
|
20231020,091200,530208250,32850,32850,32900,32700,677
|
|
20231020,091100,507986400,32900,32700,33000,32700,4047
|
|
20231020,091000,374995200,32750,32700,32750,32650,722
|
|
20231020,090900,351379200,32700,32750,32800,32650,243
|
|
20231020,090800,343426800,32800,32750,32800,32750,349
|
|
20231020,090700,331985100,32750,32750,32800,32700,429
|
|
20231020,090600,317949250,32800,32850,32850,32750,296
|
|
20231020,090500,308247400,32800,32650,32800,32650,2233
|
|
20231020,090400,235185550,32600,32700,32750,32600,1217
|
|
20231020,090300,195391300,32700,32700,32700,32650,601
|
|
20231020,090200,175739650,32650,32750,32750,32650,1053
|
|
20231020,090100,141330400,32700,32700,32900,32700,750
|
|
20231020,090000,116770000,32750,33000,33000,32750,3440
|