707 lines
37 KiB
CSV
707 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,204400,5097002200,33450,33450,33450,33450,2916
|
|
20231024,204300,5097002200,33450,33450,33450,33450,0
|
|
20231024,204200,5097002200,33450,33450,33450,33450,0
|
|
20231024,204100,5097002200,33450,33450,33450,33450,0
|
|
20231024,204000,5097002200,33450,33450,33450,33450,0
|
|
20231024,203900,5097002200,33450,33450,33450,33450,0
|
|
20231024,203800,5097002200,33450,33450,33450,33450,0
|
|
20231024,203700,5097002200,33450,33450,33450,33450,0
|
|
20231024,203600,5097002200,33450,33450,33450,33450,0
|
|
20231024,203500,5097002200,33450,33450,33450,33450,0
|
|
20231024,203400,5097002200,33450,33450,33450,33450,0
|
|
20231024,203300,5097002200,33450,33450,33450,33450,0
|
|
20231024,203200,5097002200,33450,33450,33450,33450,0
|
|
20231024,203100,5097002200,33450,33450,33450,33450,0
|
|
20231024,203000,5097002200,33450,33450,33450,33450,0
|
|
20231024,202900,5097002200,33450,33450,33450,33450,0
|
|
20231024,202800,5097002200,33450,33450,33450,33450,0
|
|
20231024,202700,5097002200,33450,33450,33450,33450,0
|
|
20231024,202600,5097002200,33450,33450,33450,33450,0
|
|
20231024,202500,5097002200,33450,33450,33450,33450,0
|
|
20231024,202400,5097002200,33450,33450,33450,33450,0
|
|
20231024,202300,5097002200,33450,33450,33450,33450,0
|
|
20231024,202200,5097002200,33450,33450,33450,33450,0
|
|
20231024,202100,5097002200,33450,33450,33450,33450,0
|
|
20231024,202000,5097002200,33450,33450,33450,33450,0
|
|
20231024,201900,5097002200,33450,33450,33450,33450,0
|
|
20231024,201800,5097002200,33450,33450,33450,33450,0
|
|
20231024,201700,5097002200,33450,33450,33450,33450,0
|
|
20231024,201600,5097002200,33450,33450,33450,33450,0
|
|
20231024,201500,5097002200,33450,33450,33450,33450,0
|
|
20231024,201400,5097002200,33450,33450,33450,33450,2916
|
|
20231024,201300,5097002200,33450,33450,33450,33450,0
|
|
20231024,201200,5097002200,33450,33450,33450,33450,0
|
|
20231024,201100,5097002200,33450,33450,33450,33450,0
|
|
20231024,201000,5097002200,33450,33450,33450,33450,0
|
|
20231024,200900,5097002200,33450,33450,33450,33450,0
|
|
20231024,200800,5097002200,33450,33450,33450,33450,0
|
|
20231024,200700,5097002200,33450,33450,33450,33450,0
|
|
20231024,200600,5097002200,33450,33450,33450,33450,0
|
|
20231024,200500,5097002200,33450,33450,33450,33450,0
|
|
20231024,200400,5097002200,33450,33450,33450,33450,0
|
|
20231024,200300,5097002200,33450,33450,33450,33450,0
|
|
20231024,200200,5097002200,33450,33450,33450,33450,0
|
|
20231024,200100,5097002200,33450,33450,33450,33450,0
|
|
20231024,200000,5097002200,33450,33450,33450,33450,0
|
|
20231024,195900,5097002200,33450,33450,33450,33450,0
|
|
20231024,195800,5097002200,33450,33450,33450,33450,0
|
|
20231024,195700,5097002200,33450,33450,33450,33450,0
|
|
20231024,195600,5097002200,33450,33450,33450,33450,0
|
|
20231024,195500,5097002200,33450,33450,33450,33450,0
|
|
20231024,195400,5097002200,33450,33450,33450,33450,0
|
|
20231024,195300,5097002200,33450,33450,33450,33450,0
|
|
20231024,195200,5097002200,33450,33450,33450,33450,0
|
|
20231024,195100,5097002200,33450,33450,33450,33450,0
|
|
20231024,195000,5097002200,33450,33450,33450,33450,0
|
|
20231024,194900,5097002200,33450,33450,33450,33450,0
|
|
20231024,194800,5097002200,33450,33450,33450,33450,0
|
|
20231024,194700,5097002200,33450,33450,33450,33450,0
|
|
20231024,194600,5097002200,33450,33450,33450,33450,0
|
|
20231024,194500,5097002200,33450,33450,33450,33450,0
|
|
20231024,194400,5097002200,33450,33450,33450,33450,2916
|
|
20231024,194300,5097002200,33450,33450,33450,33450,0
|
|
20231024,194200,5097002200,33450,33450,33450,33450,0
|
|
20231024,194100,5097002200,33450,33450,33450,33450,0
|
|
20231024,194000,5097002200,33450,33450,33450,33450,0
|
|
20231024,193900,5097002200,33450,33450,33450,33450,0
|
|
20231024,193800,5097002200,33450,33450,33450,33450,0
|
|
20231024,193700,5097002200,33450,33450,33450,33450,0
|
|
20231024,193600,5097002200,33450,33450,33450,33450,0
|
|
20231024,193500,5097002200,33450,33450,33450,33450,0
|
|
20231024,193400,5097002200,33450,33450,33450,33450,0
|
|
20231024,193300,5097002200,33450,33450,33450,33450,0
|
|
20231024,193200,5097002200,33450,33450,33450,33450,0
|
|
20231024,193100,5097002200,33450,33450,33450,33450,0
|
|
20231024,193000,5097002200,33450,33450,33450,33450,0
|
|
20231024,192900,5097002200,33450,33450,33450,33450,0
|
|
20231024,192800,5097002200,33450,33450,33450,33450,0
|
|
20231024,192700,5097002200,33450,33450,33450,33450,0
|
|
20231024,192600,5097002200,33450,33450,33450,33450,0
|
|
20231024,192500,5097002200,33450,33450,33450,33450,0
|
|
20231024,192400,5097002200,33450,33450,33450,33450,0
|
|
20231024,192300,5097002200,33450,33450,33450,33450,0
|
|
20231024,192200,5097002200,33450,33450,33450,33450,0
|
|
20231024,192100,5097002200,33450,33450,33450,33450,0
|
|
20231024,192000,5097002200,33450,33450,33450,33450,0
|
|
20231024,191900,5097002200,33450,33450,33450,33450,0
|
|
20231024,191800,5097002200,33450,33450,33450,33450,0
|
|
20231024,191700,5097002200,33450,33450,33450,33450,0
|
|
20231024,191600,5097002200,33450,33450,33450,33450,0
|
|
20231024,191500,5097002200,33450,33450,33450,33450,0
|
|
20231024,191400,5097002200,33450,33450,33450,33450,2916
|
|
20231024,191300,5097002200,33450,33450,33450,33450,0
|
|
20231024,191200,5097002200,33450,33450,33450,33450,0
|
|
20231024,191100,5097002200,33450,33450,33450,33450,0
|
|
20231024,191000,5097002200,33450,33450,33450,33450,0
|
|
20231024,190900,5097002200,33450,33450,33450,33450,0
|
|
20231024,190800,5097002200,33450,33450,33450,33450,0
|
|
20231024,190700,5097002200,33450,33450,33450,33450,0
|
|
20231024,190600,5097002200,33450,33450,33450,33450,0
|
|
20231024,190500,5097002200,33450,33450,33450,33450,0
|
|
20231024,190400,5097002200,33450,33450,33450,33450,0
|
|
20231024,190300,5097002200,33450,33450,33450,33450,0
|
|
20231024,190200,5097002200,33450,33450,33450,33450,0
|
|
20231024,190100,5097002200,33450,33450,33450,33450,0
|
|
20231024,190000,5097002200,33450,33450,33450,33450,0
|
|
20231024,185900,5097002200,33450,33450,33450,33450,0
|
|
20231024,185800,5097002200,33450,33450,33450,33450,0
|
|
20231024,185700,5097002200,33450,33450,33450,33450,0
|
|
20231024,185600,5097002200,33450,33450,33450,33450,0
|
|
20231024,185500,5097002200,33450,33450,33450,33450,0
|
|
20231024,185400,5097002200,33450,33450,33450,33450,0
|
|
20231024,185300,5097002200,33450,33450,33450,33450,0
|
|
20231024,185200,5097002200,33450,33450,33450,33450,0
|
|
20231024,185100,5097002200,33450,33450,33450,33450,0
|
|
20231024,185000,5097002200,33450,33450,33450,33450,0
|
|
20231024,184900,5097002200,33450,33450,33450,33450,0
|
|
20231024,184800,5097002200,33450,33450,33450,33450,0
|
|
20231024,184700,5097002200,33450,33450,33450,33450,0
|
|
20231024,184600,5097002200,33450,33450,33450,33450,0
|
|
20231024,184500,5097002200,33450,33450,33450,33450,0
|
|
20231024,184400,5097002200,33450,33450,33450,33450,2916
|
|
20231024,184300,5097002200,33450,33450,33450,33450,0
|
|
20231024,184200,5097002200,33450,33450,33450,33450,0
|
|
20231024,184100,5097002200,33450,33450,33450,33450,0
|
|
20231024,184000,5097002200,33450,33450,33450,33450,0
|
|
20231024,183900,5097002200,33450,33450,33450,33450,0
|
|
20231024,183800,5097002200,33450,33450,33450,33450,0
|
|
20231024,183700,5097002200,33450,33450,33450,33450,0
|
|
20231024,183600,5097002200,33450,33450,33450,33450,0
|
|
20231024,183500,5097002200,33450,33450,33450,33450,0
|
|
20231024,183400,5097002200,33450,33450,33450,33450,0
|
|
20231024,183300,5097002200,33450,33450,33450,33450,0
|
|
20231024,183200,5097002200,33450,33450,33450,33450,0
|
|
20231024,183100,5097002200,33450,33450,33450,33450,0
|
|
20231024,183000,5097002200,33450,33450,33450,33450,0
|
|
20231024,182900,5097002200,33450,33450,33450,33450,0
|
|
20231024,182800,5097002200,33450,33450,33450,33450,0
|
|
20231024,182700,5097002200,33450,33450,33450,33450,0
|
|
20231024,182600,5097002200,33450,33450,33450,33450,0
|
|
20231024,182500,5097002200,33450,33450,33450,33450,0
|
|
20231024,182400,5097002200,33450,33450,33450,33450,0
|
|
20231024,182300,5097002200,33450,33450,33450,33450,0
|
|
20231024,182200,5097002200,33450,33450,33450,33450,0
|
|
20231024,182100,5097002200,33450,33450,33450,33450,0
|
|
20231024,182000,5097002200,33450,33450,33450,33450,0
|
|
20231024,181900,5097002200,33450,33450,33450,33450,0
|
|
20231024,181800,5097002200,33450,33450,33450,33450,0
|
|
20231024,181700,5097002200,33450,33450,33450,33450,0
|
|
20231024,181600,5097002200,33450,33450,33450,33450,0
|
|
20231024,181500,5097002200,33450,33450,33450,33450,0
|
|
20231024,181400,5097002200,33450,33450,33450,33450,2916
|
|
20231024,181300,5097002200,33450,33450,33450,33450,0
|
|
20231024,181200,5097002200,33450,33450,33450,33450,0
|
|
20231024,181100,5097002200,33450,33450,33450,33450,0
|
|
20231024,181000,5097002200,33450,33450,33450,33450,0
|
|
20231024,180900,5097002200,33450,33450,33450,33450,0
|
|
20231024,180800,5097002200,33450,33450,33450,33450,0
|
|
20231024,180700,5097002200,33450,33450,33450,33450,0
|
|
20231024,180600,5097002200,33450,33450,33450,33450,0
|
|
20231024,180500,5097002200,33450,33450,33450,33450,0
|
|
20231024,180400,5097002200,33450,33450,33450,33450,0
|
|
20231024,180300,5097002200,33450,33450,33450,33450,0
|
|
20231024,180200,5097002200,33450,33450,33450,33450,0
|
|
20231024,180100,5097002200,33450,33450,33450,33450,0
|
|
20231024,180000,5097002200,33450,33450,33450,33450,0
|
|
20231024,175900,5097002200,33450,33450,33450,33450,0
|
|
20231024,175800,5097002200,33450,33450,33450,33450,0
|
|
20231024,175700,5097002200,33450,33450,33450,33450,0
|
|
20231024,175600,5097002200,33450,33450,33450,33450,0
|
|
20231024,175500,5097002200,33450,33450,33450,33450,0
|
|
20231024,175400,5097002200,33450,33450,33450,33450,0
|
|
20231024,175300,5097002200,33450,33450,33450,33450,0
|
|
20231024,175200,5097002200,33450,33450,33450,33450,0
|
|
20231024,175100,5097002200,33450,33450,33450,33450,0
|
|
20231024,175000,5097002200,33450,33450,33450,33450,0
|
|
20231024,174900,5097002200,33450,33450,33450,33450,0
|
|
20231024,174800,5097002200,33450,33450,33450,33450,0
|
|
20231024,174700,5097002200,33450,33450,33450,33450,0
|
|
20231024,174600,5097002200,33450,33450,33450,33450,0
|
|
20231024,174500,5097002200,33450,33450,33450,33450,0
|
|
20231024,174400,5097002200,33450,33450,33450,33450,2916
|
|
20231024,174300,5097002200,33450,33450,33450,33450,0
|
|
20231024,174200,5097002200,33450,33450,33450,33450,0
|
|
20231024,174100,5097002200,33450,33450,33450,33450,0
|
|
20231024,174000,5097002200,33450,33450,33450,33450,0
|
|
20231024,173900,5097002200,33450,33450,33450,33450,0
|
|
20231024,173800,5097002200,33450,33450,33450,33450,0
|
|
20231024,173700,5097002200,33450,33450,33450,33450,0
|
|
20231024,173600,5097002200,33450,33450,33450,33450,0
|
|
20231024,173500,5097002200,33450,33450,33450,33450,0
|
|
20231024,173400,5097002200,33450,33450,33450,33450,0
|
|
20231024,173300,5097002200,33450,33450,33450,33450,0
|
|
20231024,173200,5097002200,33450,33450,33450,33450,0
|
|
20231024,173100,5097002200,33450,33450,33450,33450,0
|
|
20231024,173000,5097002200,33450,33450,33450,33450,0
|
|
20231024,172900,5097002200,33450,33450,33450,33450,0
|
|
20231024,172800,5097002200,33450,33450,33450,33450,0
|
|
20231024,172700,5097002200,33450,33450,33450,33450,0
|
|
20231024,172600,5097002200,33450,33450,33450,33450,0
|
|
20231024,172500,5097002200,33450,33450,33450,33450,0
|
|
20231024,172400,5097002200,33450,33450,33450,33450,0
|
|
20231024,172300,5097002200,33450,33450,33450,33450,0
|
|
20231024,172200,5097002200,33450,33450,33450,33450,0
|
|
20231024,172100,5097002200,33450,33450,33450,33450,0
|
|
20231024,172000,5097002200,33450,33450,33450,33450,0
|
|
20231024,171900,5097002200,33450,33450,33450,33450,0
|
|
20231024,171800,5097002200,33450,33450,33450,33450,0
|
|
20231024,171700,5097002200,33450,33450,33450,33450,0
|
|
20231024,171600,5097002200,33450,33450,33450,33450,0
|
|
20231024,171500,5097002200,33450,33450,33450,33450,0
|
|
20231024,171400,5097002200,33450,33450,33450,33450,2916
|
|
20231024,171300,5097002200,33450,33450,33450,33450,0
|
|
20231024,171200,5097002200,33450,33450,33450,33450,0
|
|
20231024,171100,5097002200,33450,33450,33450,33450,0
|
|
20231024,171000,5097002200,33450,33450,33450,33450,0
|
|
20231024,170900,5097002200,33450,33450,33450,33450,0
|
|
20231024,170800,5097002200,33450,33450,33450,33450,0
|
|
20231024,170700,5097002200,33450,33450,33450,33450,0
|
|
20231024,170600,5097002200,33450,33450,33450,33450,0
|
|
20231024,170500,5097002200,33450,33450,33450,33450,0
|
|
20231024,170400,5097002200,33450,33450,33450,33450,0
|
|
20231024,170300,5097002200,33450,33450,33450,33450,0
|
|
20231024,170200,5097002200,33450,33450,33450,33450,0
|
|
20231024,170100,5097002200,33450,33450,33450,33450,0
|
|
20231024,170000,5097002200,33450,33450,33450,33450,0
|
|
20231024,165900,5097002200,33450,33450,33450,33450,0
|
|
20231024,165800,5097002200,33450,33450,33450,33450,0
|
|
20231024,165700,5097002200,33450,33450,33450,33450,0
|
|
20231024,165600,5097002200,33450,33450,33450,33450,0
|
|
20231024,165500,5097002200,33450,33450,33450,33450,0
|
|
20231024,165400,5097002200,33450,33450,33450,33450,0
|
|
20231024,165300,5097002200,33450,33450,33450,33450,0
|
|
20231024,165200,5097002200,33450,33450,33450,33450,0
|
|
20231024,165100,5097002200,33450,33450,33450,33450,0
|
|
20231024,165000,5097002200,33450,33450,33450,33450,0
|
|
20231024,164900,5097002200,33450,33450,33450,33450,0
|
|
20231024,164800,5097002200,33450,33450,33450,33450,0
|
|
20231024,164700,5097002200,33450,33450,33450,33450,0
|
|
20231024,164600,5097002200,33450,33450,33450,33450,0
|
|
20231024,164500,5097002200,33450,33450,33450,33450,0
|
|
20231024,164400,5097002200,33450,33450,33450,33450,2916
|
|
20231024,164300,5097002200,33450,33450,33450,33450,0
|
|
20231024,164200,5097002200,33450,33450,33450,33450,0
|
|
20231024,164100,5097002200,33450,33450,33450,33450,0
|
|
20231024,164000,5097002200,33450,33450,33450,33450,0
|
|
20231024,163900,5097002200,33450,33450,33450,33450,0
|
|
20231024,163800,5097002200,33450,33450,33450,33450,0
|
|
20231024,163700,5097002200,33450,33450,33450,33450,0
|
|
20231024,163600,5097002200,33450,33450,33450,33450,0
|
|
20231024,163500,5097002200,33450,33450,33450,33450,0
|
|
20231024,163400,5097002200,33450,33450,33450,33450,0
|
|
20231024,163300,5097002200,33450,33450,33450,33450,0
|
|
20231024,163200,5097002200,33450,33450,33450,33450,0
|
|
20231024,163100,5097002200,33450,33450,33450,33450,0
|
|
20231024,163000,5097002200,33450,33450,33450,33450,0
|
|
20231024,162900,5097002200,33450,33450,33450,33450,0
|
|
20231024,162800,5097002200,33450,33450,33450,33450,0
|
|
20231024,162700,5097002200,33450,33450,33450,33450,0
|
|
20231024,162600,5097002200,33450,33450,33450,33450,0
|
|
20231024,162500,5097002200,33450,33450,33450,33450,0
|
|
20231024,162400,5097002200,33450,33450,33450,33450,0
|
|
20231024,162300,5097002200,33450,33450,33450,33450,0
|
|
20231024,162200,5097002200,33450,33450,33450,33450,0
|
|
20231024,162100,5097002200,33450,33450,33450,33450,0
|
|
20231024,162000,5097002200,33450,33450,33450,33450,0
|
|
20231024,161900,5097002200,33450,33450,33450,33450,0
|
|
20231024,161800,5097002200,33450,33450,33450,33450,0
|
|
20231024,161700,5097002200,33450,33450,33450,33450,0
|
|
20231024,161600,5097002200,33450,33450,33450,33450,0
|
|
20231024,161500,5097002200,33450,33450,33450,33450,0
|
|
20231024,161400,5097002200,33450,33450,33450,33450,2916
|
|
20231024,161300,5097002200,33450,33450,33450,33450,0
|
|
20231024,161200,5097002200,33450,33450,33450,33450,0
|
|
20231024,161100,5097002200,33450,33450,33450,33450,0
|
|
20231024,161000,5097002200,33450,33450,33450,33450,0
|
|
20231024,160900,5097002200,33450,33450,33450,33450,0
|
|
20231024,160800,5097002200,33450,33450,33450,33450,0
|
|
20231024,160700,5097002200,33450,33450,33450,33450,0
|
|
20231024,160600,5097002200,33450,33450,33450,33450,0
|
|
20231024,160500,5097002200,33450,33450,33450,33450,0
|
|
20231024,160400,5097002200,33450,33450,33450,33450,0
|
|
20231024,160300,5097002200,33450,33450,33450,33450,0
|
|
20231024,160200,5097002200,33450,33450,33450,33450,0
|
|
20231024,160100,5097002200,33450,33450,33450,33450,0
|
|
20231024,160000,5097002200,33450,33450,33450,33450,0
|
|
20231024,155900,5097002200,33450,33450,33450,33450,0
|
|
20231024,155800,5097002200,33450,33450,33450,33450,0
|
|
20231024,155700,5097002200,33450,33450,33450,33450,0
|
|
20231024,155600,5097002200,33450,33450,33450,33450,0
|
|
20231024,155500,5097002200,33450,33450,33450,33450,0
|
|
20231024,155400,5097002200,33450,33450,33450,33450,0
|
|
20231024,155300,5097002200,33450,33450,33450,33450,0
|
|
20231024,155200,5097002200,33450,33450,33450,33450,0
|
|
20231024,155100,5097002200,33450,33450,33450,33450,0
|
|
20231024,155000,5097002200,33450,33450,33450,33450,0
|
|
20231024,154900,5097002200,33450,33450,33450,33450,0
|
|
20231024,154800,5097002200,33450,33450,33450,33450,0
|
|
20231024,154700,5097002200,33450,33450,33450,33450,0
|
|
20231024,154600,5097002200,33450,33450,33450,33450,0
|
|
20231024,154500,5097002200,33450,33450,33450,33450,0
|
|
20231024,154400,5097002200,33450,33450,33450,33450,2916
|
|
20231024,154300,5097002200,33450,33450,33450,33450,0
|
|
20231024,154200,5097002200,33450,33450,33450,33450,0
|
|
20231024,154100,5097002200,33450,33450,33450,33450,0
|
|
20231024,154000,5097002200,33450,33450,33450,33450,0
|
|
20231024,153900,5097002200,33450,33450,33450,33450,0
|
|
20231024,153800,5097002200,33450,33450,33450,33450,0
|
|
20231024,153700,5097002200,33450,33450,33450,33450,0
|
|
20231024,153600,5097002200,33450,33450,33450,33450,0
|
|
20231024,153500,5097002200,33450,33450,33450,33450,0
|
|
20231024,153400,5097002200,33450,33450,33450,33450,0
|
|
20231024,153300,5097002200,33450,33450,33450,33450,0
|
|
20231024,153200,5097002200,33450,33450,33450,33450,0
|
|
20231024,153100,5097002200,33450,33450,33450,33450,0
|
|
20231024,153000,5097002200,33450,33450,33450,33450,2916
|
|
20231024,152900,4999462000,33550,33550,33550,33550,0
|
|
20231024,152800,4999462000,33550,33550,33550,33550,0
|
|
20231024,152700,4999462000,33550,33550,33550,33550,0
|
|
20231024,152600,4999462000,33550,33550,33550,33550,0
|
|
20231024,152500,4999462000,33550,33550,33550,33550,0
|
|
20231024,152400,4999462000,33550,33550,33550,33550,0
|
|
20231024,152300,4999462000,33550,33550,33550,33550,0
|
|
20231024,152200,4999462000,33550,33550,33550,33550,0
|
|
20231024,152100,4999462000,33550,33550,33550,33550,0
|
|
20231024,152000,4999462000,33550,33550,33550,33550,0
|
|
20231024,151900,4999462000,33550,33550,33550,33450,257
|
|
20231024,151800,4990852050,33550,33500,33550,33500,312
|
|
20231024,151700,4980394800,33550,33550,33550,33500,800
|
|
20231024,151600,4953564800,33550,33500,33550,33500,546
|
|
20231024,151500,4935262600,33500,33400,33500,33400,739
|
|
20231024,151400,4910507600,33400,33500,33500,33400,61
|
|
20231024,151300,4908464900,33450,33400,33450,33400,619
|
|
20231024,151200,4887760700,33400,33450,33450,33400,85
|
|
20231024,151100,4884919500,33450,33350,33450,33350,86
|
|
20231024,151000,4882043200,33450,33450,33450,33350,122
|
|
20231024,150900,4877963500,33450,33350,33450,33350,115
|
|
20231024,150800,4874125350,33400,33450,33450,33400,162
|
|
20231024,150700,4868710150,33350,33450,33450,33350,71
|
|
20231024,150600,4866336200,33350,33450,33450,33350,108
|
|
20231024,150500,4862726250,33450,33450,33450,33350,112
|
|
20231024,150400,4858979950,33450,33450,33450,33350,44
|
|
20231024,150300,4857509250,33450,33350,33450,33350,180
|
|
20231024,150200,4851499650,33350,33450,33450,33350,50
|
|
20231024,150100,4849827850,33450,33400,33450,33350,832
|
|
20231024,150000,4822038100,33400,33500,33500,33350,801
|
|
20231024,145900,4795296750,33500,33500,33500,33450,144
|
|
20231024,145800,4790472800,33450,33500,33500,33450,203
|
|
20231024,145700,4783675550,33500,33500,33500,33450,112
|
|
20231024,145600,4779923650,33450,33500,33500,33450,252
|
|
20231024,145500,4771482700,33450,33450,33500,33450,123
|
|
20231024,145400,4767363550,33500,33500,33500,33450,105
|
|
20231024,145300,4763846100,33500,33400,33500,33350,1653
|
|
20231024,145200,4708565700,33400,33500,33500,33350,434
|
|
20231024,145100,4694068850,33550,33350,33550,33350,688
|
|
20231024,145000,4671049550,33400,33500,33500,33350,397
|
|
20231024,144900,4657779950,33500,33450,33500,33400,304
|
|
20231024,144800,4647599450,33500,33500,33500,33400,322
|
|
20231024,144700,4636818500,33500,33500,33500,33450,216
|
|
20231024,144600,4629582550,33450,33500,33500,33450,457
|
|
20231024,144500,4614276750,33500,33500,33500,33450,597
|
|
20231024,144400,4594293500,33500,33500,33500,33500,264
|
|
20231024,144300,4585449500,33500,33500,33500,33400,270
|
|
20231024,144200,4576407150,33400,33450,33550,33350,536
|
|
20231024,144100,4558491400,33450,33400,33450,33350,1229
|
|
20231024,144000,4517415050,33400,33550,33550,33350,1394
|
|
20231024,143900,4470822500,33500,33500,33550,33450,303
|
|
20231024,143800,4460666450,33550,33500,33550,33450,235
|
|
20231024,143700,4452791650,33550,33500,33550,33450,644
|
|
20231024,143600,4431218050,33500,33550,33550,33400,250
|
|
20231024,143500,4422845150,33550,33550,33550,33450,2253
|
|
20231024,143400,4347378900,33500,33500,33550,33450,335
|
|
20231024,143300,4336144000,33550,33550,33550,33500,324
|
|
20231024,143200,4325274250,33550,33550,33550,33450,282
|
|
20231024,143100,4315815750,33550,33550,33550,33450,373
|
|
20231024,143000,4303304550,33550,33400,33550,33350,913
|
|
20231024,142900,4272760950,33350,33400,33450,33350,788
|
|
20231024,142800,4246441550,33400,33400,33450,33400,498
|
|
20231024,142700,4229790800,33400,33450,33450,33400,409
|
|
20231024,142600,4216123700,33400,33450,33450,33400,268
|
|
20231024,142500,4207159600,33450,33450,33550,33400,1778
|
|
20231024,142400,4147756400,33550,33500,33550,33450,708
|
|
20231024,142300,4124044100,33500,33500,33550,33500,375
|
|
20231024,142200,4111472300,33550,33550,33550,33500,300
|
|
20231024,142100,4101407550,33550,33550,33550,33500,338
|
|
20231024,142000,4090070500,33550,33550,33550,33550,231
|
|
20231024,141900,4082320450,33550,33500,33550,33500,249
|
|
20231024,141800,4073967550,33500,33550,33550,33500,381
|
|
20231024,141700,4061185500,33550,33550,33550,33500,229
|
|
20231024,141600,4053502650,33500,33550,33550,33400,1743
|
|
20231024,141500,3995161550,33550,33550,33550,33500,249
|
|
20231024,141400,3986807650,33550,33550,33550,33500,290
|
|
20231024,141300,3977078200,33500,33500,33550,33450,1496
|
|
20231024,141200,3926965300,33500,33500,33500,33500,272
|
|
20231024,141100,3917853300,33500,33450,33500,33450,1639
|
|
20231024,141000,3862946850,33450,33500,33500,33450,271
|
|
20231024,140900,3853868850,33500,33500,33500,33450,195
|
|
20231024,140800,3847340300,33500,33500,33500,33450,329
|
|
20231024,140700,3836319450,33500,33500,33500,33450,130
|
|
20231024,140600,3831964550,33500,33500,33500,33450,206
|
|
20231024,140500,3825063700,33500,33500,33500,33450,214
|
|
20231024,140400,3817895300,33500,33450,33500,33450,237
|
|
20231024,140300,3809958650,33450,33450,33450,33400,501
|
|
20231024,140200,3793200250,33400,33450,33450,33400,178
|
|
20231024,140100,3787246700,33450,33450,33450,33400,159
|
|
20231024,140000,3781931350,33450,33450,33450,33400,216
|
|
20231024,135900,3774706650,33450,33450,33450,33400,169
|
|
20231024,135800,3769053700,33450,33450,33450,33450,218
|
|
20231024,135700,3761761600,33450,33400,33450,33400,256
|
|
20231024,135600,3753201450,33450,33450,33450,33450,164
|
|
20231024,135500,3747715650,33450,33450,33450,33400,275
|
|
20231024,135400,3738516950,33450,33450,33450,33400,155
|
|
20231024,135300,3733332700,33450,33450,33450,33400,189
|
|
20231024,135200,3727010700,33450,33450,33450,33400,307
|
|
20231024,135100,3716742050,33450,33450,33450,33400,138
|
|
20231024,135000,3712126000,33400,33400,33450,33350,411
|
|
20231024,134900,3698400050,33450,33350,33450,33350,354
|
|
20231024,134800,3686582950,33400,33400,33400,33400,203
|
|
20231024,134700,3679802750,33400,33400,33400,33350,143
|
|
20231024,134600,3675026600,33400,33400,33400,33350,244
|
|
20231024,134500,3666877500,33400,33400,33400,33350,241
|
|
20231024,134400,3658829550,33400,33400,33400,33350,193
|
|
20231024,134300,3652387200,33400,33400,33400,33350,124
|
|
20231024,134200,3648245650,33400,33350,33400,33350,251
|
|
20231024,134100,3639865200,33350,33350,33350,33300,230
|
|
20231024,134000,3632197600,33350,33350,33350,33350,144
|
|
20231024,133900,3627395200,33350,33400,33450,33350,660
|
|
20231024,133800,3605374600,33350,33400,33450,33350,169
|
|
20231024,133700,3599729600,33400,33450,33450,33350,924
|
|
20231024,133600,3568873150,33450,33500,33500,33400,828
|
|
20231024,133500,3541176000,33500,33500,33500,33500,150
|
|
20231024,133400,3536151000,33500,33500,33500,33450,163
|
|
20231024,133300,3530690750,33450,33500,33500,33450,276
|
|
20231024,133200,3521446000,33500,33500,33500,33450,151
|
|
20231024,133100,3516388150,33500,33500,33500,33500,190
|
|
20231024,133000,3510023150,33500,33500,33500,33450,203
|
|
20231024,132900,3503223150,33500,33450,33500,33450,181
|
|
20231024,132800,3497162500,33450,33500,33500,33450,222
|
|
20231024,132700,3489730050,33450,33500,33500,33450,186
|
|
20231024,132600,3483499550,33500,33500,33500,33450,272
|
|
20231024,132500,3474393100,33500,33500,33500,33450,426
|
|
20231024,132400,3460123100,33500,33500,33500,33450,198
|
|
20231024,132300,3453490350,33500,33500,33500,33450,239
|
|
20231024,132200,3445484400,33500,33500,33500,33450,1207
|
|
20231024,132100,3405103600,33450,33500,33500,33450,87
|
|
20231024,132000,3402190350,33500,33500,33500,33450,323
|
|
20231024,131900,3391371450,33500,33500,33500,33450,306
|
|
20231024,131800,3381129450,33500,33500,33500,33500,103
|
|
20231024,131700,3377678950,33500,33450,33500,33450,348
|
|
20231024,131600,3366024050,33450,33500,33500,33450,1049
|
|
20231024,131500,3330890050,33500,33500,33500,33450,166
|
|
20231024,131400,3325329100,33500,33450,33500,33450,514
|
|
20231024,131300,3308114250,33500,33500,33500,33500,196
|
|
20231024,131200,3301548250,33500,33500,33500,33450,175
|
|
20231024,131100,3295686250,33500,33500,33500,33500,151
|
|
20231024,131000,3290627750,33500,33450,33500,33450,237
|
|
20231024,130900,3282688750,33450,33450,33450,33400,148
|
|
20231024,130800,3277738650,33450,33450,33450,33400,240
|
|
20231024,130700,3269712050,33450,33450,33450,33450,273
|
|
20231024,130600,3260580200,33450,33450,33450,33400,258
|
|
20231024,130500,3251955100,33450,33450,33450,33400,293
|
|
20231024,130400,3242158700,33450,33450,33450,33400,301
|
|
20231024,130300,3232091150,33450,33450,33450,33450,229
|
|
20231024,130200,3224431100,33450,33400,33450,33400,225
|
|
20231024,130100,3216907550,33500,33450,33500,33400,248
|
|
20231024,130000,3208611300,33450,33450,33450,33450,161
|
|
20231024,125900,3203225850,33450,33500,33500,33450,368
|
|
20231024,125800,3190914600,33500,33450,33500,33450,353
|
|
20231024,125700,3179101550,33450,33450,33450,33450,215
|
|
20231024,125600,3171909800,33450,33450,33450,33400,45
|
|
20231024,125500,3170405600,33450,33450,33450,33450,297
|
|
20231024,125400,3160470950,33400,33450,33450,33400,218
|
|
20231024,125300,3153185400,33450,33450,33450,33400,187
|
|
20231024,125200,3146930750,33450,33500,33500,33450,244
|
|
20231024,125100,3138765400,33500,33450,33500,33450,301
|
|
20231024,125000,3128685850,33450,33450,33450,33400,268
|
|
20231024,124900,3119724900,33450,33450,33450,33400,186
|
|
20231024,124800,3113503400,33400,33450,33450,33400,253
|
|
20231024,124700,3105041650,33450,33450,33450,33400,114
|
|
20231024,124600,3101228500,33450,33450,33450,33450,171
|
|
20231024,124500,3095508550,33450,33450,33450,33400,225
|
|
20231024,124400,3087982800,33450,33450,33450,33450,200
|
|
20231024,124300,3081292800,33450,33450,33450,33450,150
|
|
20231024,124200,3076275300,33400,33400,33450,33400,207
|
|
20231024,124100,3069352150,33400,33400,33400,33400,209
|
|
20231024,124000,3062371550,33400,33350,33400,33350,123
|
|
20231024,123900,3058264450,33400,33400,33400,33350,474
|
|
20231024,123800,3042446500,33350,33400,33400,33350,466
|
|
20231024,123700,3026885950,33400,33400,33400,33350,199
|
|
20231024,123600,3020240600,33400,33400,33400,33350,127
|
|
20231024,123500,3015999350,33400,33350,33400,33350,372
|
|
20231024,123400,3003582900,33350,33400,33400,33350,540
|
|
20231024,123300,2985572050,33400,33350,33400,33350,61
|
|
20231024,123200,2983535550,33400,33350,33400,33350,209
|
|
20231024,123100,2976556000,33400,33450,33450,33350,170
|
|
20231024,123000,2970880650,33450,33450,33450,33450,78
|
|
20231024,122900,2968271550,33450,33400,33450,33350,165
|
|
20231024,122800,2962759400,33400,33400,33400,33400,237
|
|
20231024,122700,2954843600,33400,33450,33450,33400,108
|
|
20231024,122600,2951231750,33450,33450,33450,33400,291
|
|
20231024,122500,2941504350,33450,33450,33450,33400,129
|
|
20231024,122400,2937193900,33450,33400,33450,33400,108
|
|
20231024,122300,2933581800,33450,33450,33450,33450,170
|
|
20231024,122200,2927895300,33450,33450,33450,33450,583
|
|
20231024,122100,2908393950,33450,33400,33450,33400,89
|
|
20231024,122000,2905418950,33400,33450,33450,33400,131
|
|
20231024,121900,2901039900,33450,33400,33450,33350,142
|
|
20231024,121800,2896297450,33400,33350,33400,33350,85
|
|
20231024,121700,2893459950,33350,33400,33400,33350,103
|
|
20231024,121600,2890021950,33400,33450,33450,33350,469
|
|
20231024,121500,2874357800,33450,33450,33450,33400,160
|
|
20231024,121400,2869009300,33450,33500,33500,33400,255
|
|
20231024,121300,2860479400,33450,33500,33500,33450,160
|
|
20231024,121200,2855120100,33500,33500,33500,33450,272
|
|
20231024,121100,2846014300,33500,33450,33500,33450,8
|
|
20231024,121000,2845746600,33400,33450,33450,33400,830
|
|
20231024,120900,2817998600,33450,33450,33450,33400,105
|
|
20231024,120800,2814486600,33450,33450,33450,33400,93
|
|
20231024,120700,2811376550,33450,33450,33450,33450,173
|
|
20231024,120600,2805589700,33450,33450,33450,33450,87
|
|
20231024,120500,2802679550,33450,33450,33450,33400,104
|
|
20231024,120400,2799201550,33450,33450,33450,33400,77
|
|
20231024,120300,2796626000,33450,33400,33450,33400,268
|
|
20231024,120200,2787665500,33400,33450,33450,33400,96
|
|
20231024,120100,2784454850,33450,33450,33450,33450,106
|
|
20231024,120000,2780909150,33450,33400,33450,33400,254
|
|
20231024,115900,2772417100,33350,33400,33400,33350,12
|
|
20231024,115800,2772016650,33400,33450,33450,33400,156
|
|
20231024,115700,2766803000,33450,33400,33450,33350,185
|
|
20231024,115600,2760623500,33350,33400,33400,33350,1361
|
|
20231024,115500,2715181150,33400,33350,33400,33350,113
|
|
20231024,115400,2711407000,33400,33350,33400,33350,1911
|
|
20231024,115300,2647674550,33350,33350,33350,33300,162
|
|
20231024,115200,2642274350,33350,33350,33350,33300,103
|
|
20231024,115100,2638840000,33350,33300,33350,33300,314
|
|
20231024,115000,2628372150,33350,33300,33350,33300,211
|
|
20231024,114900,2621341100,33300,33350,33350,33300,64
|
|
20231024,114800,2619207850,33350,33350,33350,33350,177
|
|
20231024,114700,2613304900,33350,33350,33350,33300,223
|
|
20231024,114600,2605868950,33350,33350,33350,33300,1144
|
|
20231024,114500,2567767800,33300,33350,33350,33300,86
|
|
20231024,114400,2564900700,33350,33300,33350,33300,353
|
|
20231024,114300,2553136300,33300,33350,33350,33300,99
|
|
20231024,114200,2549835350,33300,33350,33350,33300,118
|
|
20231024,114100,2545902850,33350,33350,33350,33300,237
|
|
20231024,114000,2538001050,33350,33350,33350,33350,150
|
|
20231024,113900,2532998550,33350,33350,33350,33300,195
|
|
20231024,113800,2526499850,33300,33350,33350,33300,463
|
|
20231024,113700,2511066900,33350,33350,33350,33300,46
|
|
20231024,113600,2509533300,33300,33350,33350,33300,214
|
|
20231024,113500,2502402900,33350,33350,33350,33300,282
|
|
20231024,113400,2492998250,33350,33350,33350,33350,159
|
|
20231024,113300,2487695600,33350,33350,33350,33300,140
|
|
20231024,113200,2483027650,33350,33350,33350,33300,310
|
|
20231024,113100,2472689250,33350,33300,33350,33300,959
|
|
20231024,113000,2440707400,33300,33300,33350,33300,179
|
|
20231024,112900,2434743400,33300,33300,33300,33300,867
|
|
20231024,112800,2405872300,33300,33300,33300,33250,270
|
|
20231024,112700,2396881850,33300,33250,33300,33200,711
|
|
20231024,112600,2373243550,33250,33250,33250,33200,140
|
|
20231024,112500,2368588600,33200,33250,33250,33200,222
|
|
20231024,112400,2361207900,33250,33250,33250,33250,85
|
|
20231024,112300,2358381650,33250,33250,33250,33200,70
|
|
20231024,112200,2356054400,33250,33250,33250,33200,181
|
|
20231024,112100,2350036650,33200,33200,33200,33200,640
|
|
20231024,112000,2328788650,33200,33200,33200,33150,292
|
|
20231024,111900,2319094750,33200,33200,33200,33200,205
|
|
20231024,111800,2312288750,33200,33200,33200,33150,84
|
|
20231024,111700,2309501000,33200,33200,33200,33150,123
|
|
20231024,111600,2305417900,33150,33200,33200,33150,353
|
|
20231024,111500,2293706150,33200,33150,33200,33100,1562
|
|
20231024,111400,2241929050,33150,33150,33150,33100,121
|
|
20231024,111300,2237919350,33150,33150,33150,33100,1039
|
|
20231024,111200,2203523050,33150,33050,33150,33000,5024
|
|
20231024,111100,2037468500,33050,33000,33050,33000,2183
|
|
20231024,111000,1965428200,33000,33000,33000,32950,208
|
|
20231024,110900,1958564300,33000,33000,33000,32950,173
|
|
20231024,110800,1952855800,33000,33000,33000,33000,54
|
|
20231024,110700,1951073800,33000,33000,33000,33000,73
|
|
20231024,110600,1948664800,32950,33050,33050,32950,195
|
|
20231024,110500,1942230100,33050,33050,33050,33000,290
|
|
20231024,110400,1932652900,33000,32950,33050,32950,1637
|
|
20231024,110300,1878671600,32950,32950,32950,32950,156
|
|
20231024,110200,1873531400,32950,32950,32950,32950,121
|
|
20231024,110100,1869544450,32950,32950,32950,32900,82
|
|
20231024,110000,1866843100,32950,32900,32950,32900,252
|
|
20231024,105900,1858543650,32950,32950,32950,32950,89
|
|
20231024,105800,1855611100,32950,32950,33000,32950,464
|
|
20231024,105700,1840320750,32950,32950,32950,32900,72
|
|
20231024,105600,1837949400,32950,32900,32950,32900,155
|
|
20231024,105500,1832842650,32950,32950,32950,32950,261
|
|
20231024,105400,1824242700,32950,32950,32950,32950,89
|
|
20231024,105300,1821310150,32950,32950,32950,32900,192
|
|
20231024,105200,1814984250,32900,32950,32950,32900,166
|
|
20231024,105100,1809519700,32950,32950,32950,32900,214
|
|
20231024,105000,1802471650,33000,32950,33000,32950,131
|
|
20231024,104900,1798152600,32900,33000,33000,32900,423
|
|
20231024,104800,1784215550,33000,33000,33000,32950,289
|
|
20231024,104700,1774688000,33000,33000,33000,32950,217
|
|
20231024,104600,1767528200,33000,32950,33000,32950,116
|
|
20231024,104500,1763700750,32950,32700,33000,32700,9461
|
|
20231024,104400,1452493750,32700,32800,32800,32700,417
|
|
20231024,104300,1438836150,32800,32800,32800,32800,153
|
|
20231024,104200,1433817750,32750,32800,32800,32750,195
|
|
20231024,104100,1427431350,32750,32800,32850,32750,266
|
|
20231024,104000,1418708050,32850,32800,32850,32800,1880
|
|
20231024,103900,1357032600,32800,32800,32850,32800,632
|
|
20231024,103800,1336299800,32800,32800,32850,32800,170
|
|
20231024,103700,1330719450,32850,32800,32900,32750,802
|
|
20231024,103600,1304390900,32800,32800,32800,32750,86
|
|
20231024,103500,1301570150,32750,32800,32800,32750,1437
|
|
20231024,103400,1254504300,32800,32800,32800,32800,219
|
|
20231024,103300,1247321100,32800,32850,32850,32800,623
|
|
20231024,103200,1226882750,32850,32850,32850,32850,102
|
|
20231024,103100,1223532050,32850,32800,32850,32750,386
|
|
20231024,103000,1210868750,32800,32750,32800,32750,39
|
|
20231024,102900,1209590450,32800,32800,32800,32750,183
|
|
20231024,102800,1203588450,32800,32800,32800,32750,278
|
|
20231024,102700,1194475600,32800,32850,32850,32800,614
|
|
20231024,102600,1174334800,32850,32850,32850,32800,108
|
|
20231024,102500,1170787100,32850,32750,32850,32650,911
|
|
20231024,102400,1140971600,32750,32850,32850,32750,550
|
|
20231024,102300,1122932850,32850,32900,32900,32850,79
|
|
20231024,102200,1120334250,32900,32950,32950,32900,210
|
|
20231024,102100,1113422350,32950,32900,32950,32900,486
|
|
20231024,102000,1097428000,32900,33050,33050,32900,719
|
|
20231024,101900,1073709450,33050,33050,33050,33050,104
|
|
20231024,101800,1070272250,33050,33000,33050,33000,176
|
|
20231024,101700,1064456700,33050,33000,33050,33000,387
|
|
20231024,101600,1051682800,33050,33000,33050,33000,466
|
|
20231024,101500,1036299100,33100,33150,33150,33050,673
|
|
20231024,101400,1014036950,33150,33150,33150,33100,42
|
|
20231024,101300,1012644700,33100,33200,33200,33100,2694
|
|
20231024,101200,923430450,33200,33250,33250,33200,215
|
|
20231024,101100,916285100,33250,33150,33250,33150,145
|
|
20231024,101000,911470050,33200,33250,33250,33200,220
|
|
20231024,100900,904165250,33250,33250,33250,33200,144
|
|
20231024,100800,899377300,33200,33200,33200,33200,160
|
|
20231024,100700,894065300,33200,33250,33250,33200,261
|
|
20231024,100600,885398650,33250,33200,33250,33200,119
|
|
20231024,100500,881447650,33250,33250,33250,33200,319
|
|
20231024,100400,870845450,33250,33200,33250,33200,440
|
|
20231024,100300,856232750,33200,33250,33250,33200,179
|
|
20231024,100200,850281100,33250,33250,33250,33200,523
|
|
20231024,100100,832891400,33250,33250,33250,33250,81
|
|
20231024,100000,830198150,33250,33250,33250,33200,423
|
|
20231024,095900,816148500,33250,33200,33250,33200,248
|
|
20231024,095800,807914500,33100,33200,33200,33100,112
|
|
20231024,095700,804206100,33200,33200,33200,33150,206
|
|
20231024,095600,797370500,33150,33150,33200,33150,458
|
|
20231024,095500,782182550,33150,33100,33150,33100,92
|
|
20231024,095400,779134150,33100,33150,33150,33100,63
|
|
20231024,095300,777045900,33150,33200,33200,33100,399
|
|
20231024,095200,763825600,33200,33200,33200,33150,155
|
|
20231024,095100,758683050,33150,33200,33200,33150,309
|
|
20231024,095000,748438150,33150,33150,33200,33150,179
|
|
20231024,094900,742500300,33200,33200,33200,33150,467
|
|
20231024,094800,727015050,33250,33250,33250,33200,297
|
|
20231024,094700,717146700,33250,33250,33250,33250,472
|
|
20231024,094600,701452700,33200,33200,33250,33200,190
|
|
20231024,094500,695140550,33200,33150,33200,33150,93
|
|
20231024,094400,692056350,33150,33200,33200,33100,306
|
|
20231024,094300,681913500,33250,33150,33250,33150,261
|
|
20231024,094200,673241800,33150,33200,33200,33150,182
|
|
20231024,094100,667203100,33200,33200,33200,33150,211
|
|
20231024,094000,660203050,33200,33250,33250,33200,97
|
|
20231024,093900,656978300,33200,33300,33300,33200,257
|
|
20231024,093800,648441950,33300,33300,33300,33250,132
|
|
20231024,093700,644047350,33200,33300,33300,33200,192
|
|
20231024,093600,637660100,33300,33250,33300,33250,807
|
|
20231024,093500,610806650,33200,33250,33250,33200,194
|
|
20231024,093400,604363350,33250,33250,33250,33250,63
|
|
20231024,093300,602268600,33250,33250,33250,33250,68
|
|
20231024,093200,600007600,33200,33250,33250,33200,37
|
|
20231024,093100,598779150,33200,33250,33250,33200,54
|
|
20231024,093000,596986000,33250,33250,33250,33200,146
|
|
20231024,092900,592133950,33250,33250,33250,33250,340
|
|
20231024,092800,580828950,33250,33300,33300,33250,714
|
|
20231024,092700,557053000,33300,33250,33300,33250,165
|
|
20231024,092600,551558550,33250,33200,33300,33200,2413
|
|
20231024,092500,471293350,33050,33200,33200,33050,138
|
|
20231024,092400,466728950,33200,33200,33200,33150,241
|
|
20231024,092300,458737750,33150,33200,33200,33150,229
|
|
20231024,092200,451145400,33200,33200,33200,33200,42
|
|
20231024,092100,449751000,33200,33050,33200,33050,610
|
|
20231024,092000,429504350,33050,32950,33050,32950,855
|
|
20231024,091900,401323550,32900,32950,32950,32900,117
|
|
20231024,091800,397473350,32950,33050,33050,32950,157
|
|
20231024,091700,392300100,32950,33100,33100,32950,397
|
|
20231024,091600,379185800,33100,33150,33150,33100,54
|
|
20231024,091500,377397050,33050,33150,33150,33050,1663
|
|
20231024,091400,322383250,33100,33200,33200,33100,83
|
|
20231024,091300,319632250,33150,33250,33250,33150,137
|
|
20231024,091200,315087600,33250,33200,33250,33200,520
|
|
20231024,091100,297823550,33200,33100,33200,33100,972
|
|
20231024,091000,265615900,33050,32950,33100,32950,1363
|
|
20231024,090900,220638150,33000,33000,33000,32950,91
|
|
20231024,090800,217636100,32950,33000,33000,32950,158
|
|
20231024,090700,212428950,32950,33000,33000,32950,20
|
|
20231024,090600,211769800,33000,33000,33150,33000,1823
|
|
20231024,090500,151589350,32950,33050,33100,32950,209
|
|
20231024,090400,144690900,33100,33300,33300,33100,655
|
|
20231024,090300,122939150,33200,33350,33400,33200,161
|
|
20231024,090200,117581200,33350,33450,33450,33350,449
|
|
20231024,090100,102595400,33400,33400,33450,33350,476
|
|
20231024,090000,86706750,33400,33500,33500,33350,2590
|