714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,205100,5046085950,34200,34200,34200,34200,4820
|
|
20231025,205000,5046085950,34200,34200,34200,34200,0
|
|
20231025,204900,5046085950,34200,34200,34200,34200,0
|
|
20231025,204800,5046085950,34200,34200,34200,34200,0
|
|
20231025,204700,5046085950,34200,34200,34200,34200,0
|
|
20231025,204600,5046085950,34200,34200,34200,34200,0
|
|
20231025,204500,5046085950,34200,34200,34200,34200,0
|
|
20231025,204400,5046085950,34200,34200,34200,34200,0
|
|
20231025,204300,5046085950,34200,34200,34200,34200,0
|
|
20231025,204200,5046085950,34200,34200,34200,34200,0
|
|
20231025,204100,5046085950,34200,34200,34200,34200,0
|
|
20231025,204000,5046085950,34200,34200,34200,34200,0
|
|
20231025,203900,5046085950,34200,34200,34200,34200,0
|
|
20231025,203800,5046085950,34200,34200,34200,34200,0
|
|
20231025,203700,5046085950,34200,34200,34200,34200,0
|
|
20231025,203600,5046085950,34200,34200,34200,34200,0
|
|
20231025,203500,5046085950,34200,34200,34200,34200,0
|
|
20231025,203400,5046085950,34200,34200,34200,34200,0
|
|
20231025,203300,5046085950,34200,34200,34200,34200,0
|
|
20231025,203200,5046085950,34200,34200,34200,34200,0
|
|
20231025,203100,5046085950,34200,34200,34200,34200,0
|
|
20231025,203000,5046085950,34200,34200,34200,34200,0
|
|
20231025,202900,5046085950,34200,34200,34200,34200,0
|
|
20231025,202800,5046085950,34200,34200,34200,34200,0
|
|
20231025,202700,5046085950,34200,34200,34200,34200,0
|
|
20231025,202600,5046085950,34200,34200,34200,34200,0
|
|
20231025,202500,5046085950,34200,34200,34200,34200,0
|
|
20231025,202400,5046085950,34200,34200,34200,34200,0
|
|
20231025,202300,5046085950,34200,34200,34200,34200,0
|
|
20231025,202200,5046085950,34200,34200,34200,34200,0
|
|
20231025,202100,5046085950,34200,34200,34200,34200,4820
|
|
20231025,202000,5046085950,34200,34200,34200,34200,0
|
|
20231025,201900,5046085950,34200,34200,34200,34200,0
|
|
20231025,201800,5046085950,34200,34200,34200,34200,0
|
|
20231025,201700,5046085950,34200,34200,34200,34200,0
|
|
20231025,201600,5046085950,34200,34200,34200,34200,0
|
|
20231025,201500,5046085950,34200,34200,34200,34200,0
|
|
20231025,201400,5046085950,34200,34200,34200,34200,0
|
|
20231025,201300,5046085950,34200,34200,34200,34200,0
|
|
20231025,201200,5046085950,34200,34200,34200,34200,0
|
|
20231025,201100,5046085950,34200,34200,34200,34200,0
|
|
20231025,201000,5046085950,34200,34200,34200,34200,0
|
|
20231025,200900,5046085950,34200,34200,34200,34200,0
|
|
20231025,200800,5046085950,34200,34200,34200,34200,0
|
|
20231025,200700,5046085950,34200,34200,34200,34200,0
|
|
20231025,200600,5046085950,34200,34200,34200,34200,0
|
|
20231025,200500,5046085950,34200,34200,34200,34200,0
|
|
20231025,200400,5046085950,34200,34200,34200,34200,0
|
|
20231025,200300,5046085950,34200,34200,34200,34200,0
|
|
20231025,200200,5046085950,34200,34200,34200,34200,0
|
|
20231025,200100,5046085950,34200,34200,34200,34200,0
|
|
20231025,200000,5046085950,34200,34200,34200,34200,0
|
|
20231025,195900,5046085950,34200,34200,34200,34200,0
|
|
20231025,195800,5046085950,34200,34200,34200,34200,0
|
|
20231025,195700,5046085950,34200,34200,34200,34200,0
|
|
20231025,195600,5046085950,34200,34200,34200,34200,0
|
|
20231025,195500,5046085950,34200,34200,34200,34200,0
|
|
20231025,195400,5046085950,34200,34200,34200,34200,0
|
|
20231025,195300,5046085950,34200,34200,34200,34200,0
|
|
20231025,195200,5046085950,34200,34200,34200,34200,0
|
|
20231025,195100,5046085950,34200,34200,34200,34200,4820
|
|
20231025,195000,5046085950,34200,34200,34200,34200,0
|
|
20231025,194900,5046085950,34200,34200,34200,34200,0
|
|
20231025,194800,5046085950,34200,34200,34200,34200,0
|
|
20231025,194700,5046085950,34200,34200,34200,34200,0
|
|
20231025,194600,5046085950,34200,34200,34200,34200,0
|
|
20231025,194500,5046085950,34200,34200,34200,34200,0
|
|
20231025,194400,5046085950,34200,34200,34200,34200,0
|
|
20231025,194300,5046085950,34200,34200,34200,34200,0
|
|
20231025,194200,5046085950,34200,34200,34200,34200,0
|
|
20231025,194100,5046085950,34200,34200,34200,34200,0
|
|
20231025,194000,5046085950,34200,34200,34200,34200,0
|
|
20231025,193900,5046085950,34200,34200,34200,34200,0
|
|
20231025,193800,5046085950,34200,34200,34200,34200,0
|
|
20231025,193700,5046085950,34200,34200,34200,34200,0
|
|
20231025,193600,5046085950,34200,34200,34200,34200,0
|
|
20231025,193500,5046085950,34200,34200,34200,34200,0
|
|
20231025,193400,5046085950,34200,34200,34200,34200,0
|
|
20231025,193300,5046085950,34200,34200,34200,34200,0
|
|
20231025,193200,5046085950,34200,34200,34200,34200,0
|
|
20231025,193100,5046085950,34200,34200,34200,34200,0
|
|
20231025,193000,5046085950,34200,34200,34200,34200,0
|
|
20231025,192900,5046085950,34200,34200,34200,34200,0
|
|
20231025,192800,5046085950,34200,34200,34200,34200,0
|
|
20231025,192700,5046085950,34200,34200,34200,34200,0
|
|
20231025,192600,5046085950,34200,34200,34200,34200,0
|
|
20231025,192500,5046085950,34200,34200,34200,34200,0
|
|
20231025,192400,5046085950,34200,34200,34200,34200,0
|
|
20231025,192300,5046085950,34200,34200,34200,34200,0
|
|
20231025,192200,5046085950,34200,34200,34200,34200,0
|
|
20231025,192100,5046085950,34200,34200,34200,34200,4820
|
|
20231025,192000,5046085950,34200,34200,34200,34200,0
|
|
20231025,191900,5046085950,34200,34200,34200,34200,0
|
|
20231025,191800,5046085950,34200,34200,34200,34200,0
|
|
20231025,191700,5046085950,34200,34200,34200,34200,0
|
|
20231025,191600,5046085950,34200,34200,34200,34200,0
|
|
20231025,191500,5046085950,34200,34200,34200,34200,0
|
|
20231025,191400,5046085950,34200,34200,34200,34200,0
|
|
20231025,191300,5046085950,34200,34200,34200,34200,0
|
|
20231025,191200,5046085950,34200,34200,34200,34200,0
|
|
20231025,191100,5046085950,34200,34200,34200,34200,0
|
|
20231025,191000,5046085950,34200,34200,34200,34200,0
|
|
20231025,190900,5046085950,34200,34200,34200,34200,0
|
|
20231025,190800,5046085950,34200,34200,34200,34200,0
|
|
20231025,190700,5046085950,34200,34200,34200,34200,0
|
|
20231025,190600,5046085950,34200,34200,34200,34200,0
|
|
20231025,190500,5046085950,34200,34200,34200,34200,0
|
|
20231025,190400,5046085950,34200,34200,34200,34200,0
|
|
20231025,190300,5046085950,34200,34200,34200,34200,0
|
|
20231025,190200,5046085950,34200,34200,34200,34200,0
|
|
20231025,190100,5046085950,34200,34200,34200,34200,0
|
|
20231025,190000,5046085950,34200,34200,34200,34200,0
|
|
20231025,185900,5046085950,34200,34200,34200,34200,0
|
|
20231025,185800,5046085950,34200,34200,34200,34200,0
|
|
20231025,185700,5046085950,34200,34200,34200,34200,0
|
|
20231025,185600,5046085950,34200,34200,34200,34200,0
|
|
20231025,185500,5046085950,34200,34200,34200,34200,0
|
|
20231025,185400,5046085950,34200,34200,34200,34200,0
|
|
20231025,185300,5046085950,34200,34200,34200,34200,0
|
|
20231025,185200,5046085950,34200,34200,34200,34200,0
|
|
20231025,185100,5046085950,34200,34200,34200,34200,4820
|
|
20231025,185000,5046085950,34200,34200,34200,34200,0
|
|
20231025,184900,5046085950,34200,34200,34200,34200,0
|
|
20231025,184800,5046085950,34200,34200,34200,34200,0
|
|
20231025,184700,5046085950,34200,34200,34200,34200,0
|
|
20231025,184600,5046085950,34200,34200,34200,34200,0
|
|
20231025,184500,5046085950,34200,34200,34200,34200,0
|
|
20231025,184400,5046085950,34200,34200,34200,34200,0
|
|
20231025,184300,5046085950,34200,34200,34200,34200,0
|
|
20231025,184200,5046085950,34200,34200,34200,34200,0
|
|
20231025,184100,5046085950,34200,34200,34200,34200,0
|
|
20231025,184000,5046085950,34200,34200,34200,34200,0
|
|
20231025,183900,5046085950,34200,34200,34200,34200,0
|
|
20231025,183800,5046085950,34200,34200,34200,34200,0
|
|
20231025,183700,5046085950,34200,34200,34200,34200,0
|
|
20231025,183600,5046085950,34200,34200,34200,34200,0
|
|
20231025,183500,5046085950,34200,34200,34200,34200,0
|
|
20231025,183400,5046085950,34200,34200,34200,34200,0
|
|
20231025,183300,5046085950,34200,34200,34200,34200,0
|
|
20231025,183200,5046085950,34200,34200,34200,34200,0
|
|
20231025,183100,5046085950,34200,34200,34200,34200,0
|
|
20231025,183000,5046085950,34200,34200,34200,34200,0
|
|
20231025,182900,5046085950,34200,34200,34200,34200,0
|
|
20231025,182800,5046085950,34200,34200,34200,34200,0
|
|
20231025,182700,5046085950,34200,34200,34200,34200,0
|
|
20231025,182600,5046085950,34200,34200,34200,34200,0
|
|
20231025,182500,5046085950,34200,34200,34200,34200,0
|
|
20231025,182400,5046085950,34200,34200,34200,34200,0
|
|
20231025,182300,5046085950,34200,34200,34200,34200,0
|
|
20231025,182200,5046085950,34200,34200,34200,34200,0
|
|
20231025,182100,5046085950,34200,34200,34200,34200,4820
|
|
20231025,182000,5046085950,34200,34200,34200,34200,0
|
|
20231025,181900,5046085950,34200,34200,34200,34200,0
|
|
20231025,181800,5046085950,34200,34200,34200,34200,0
|
|
20231025,181700,5046085950,34200,34200,34200,34200,0
|
|
20231025,181600,5046085950,34200,34200,34200,34200,0
|
|
20231025,181500,5046085950,34200,34200,34200,34200,0
|
|
20231025,181400,5046085950,34200,34200,34200,34200,0
|
|
20231025,181300,5046085950,34200,34200,34200,34200,0
|
|
20231025,181200,5046085950,34200,34200,34200,34200,0
|
|
20231025,181100,5046085950,34200,34200,34200,34200,0
|
|
20231025,181000,5046085950,34200,34200,34200,34200,0
|
|
20231025,180900,5046085950,34200,34200,34200,34200,0
|
|
20231025,180800,5046085950,34200,34200,34200,34200,0
|
|
20231025,180700,5046085950,34200,34200,34200,34200,0
|
|
20231025,180600,5046085950,34200,34200,34200,34200,0
|
|
20231025,180500,5046085950,34200,34200,34200,34200,0
|
|
20231025,180400,5046085950,34200,34200,34200,34200,0
|
|
20231025,180300,5046085950,34200,34200,34200,34200,0
|
|
20231025,180200,5046085950,34200,34200,34200,34200,0
|
|
20231025,180100,5046085950,34200,34200,34200,34200,0
|
|
20231025,180000,5046085950,34200,34200,34200,34200,0
|
|
20231025,175900,5046085950,34200,34200,34200,34200,0
|
|
20231025,175800,5046085950,34200,34200,34200,34200,0
|
|
20231025,175700,5046085950,34200,34200,34200,34200,0
|
|
20231025,175600,5046085950,34200,34200,34200,34200,0
|
|
20231025,175500,5046085950,34200,34200,34200,34200,0
|
|
20231025,175400,5046085950,34200,34200,34200,34200,0
|
|
20231025,175300,5046085950,34200,34200,34200,34200,0
|
|
20231025,175200,5046085950,34200,34200,34200,34200,0
|
|
20231025,175100,5046085950,34200,34200,34200,34200,4820
|
|
20231025,175000,5046085950,34200,34200,34200,34200,0
|
|
20231025,174900,5046085950,34200,34200,34200,34200,0
|
|
20231025,174800,5046085950,34200,34200,34200,34200,0
|
|
20231025,174700,5046085950,34200,34200,34200,34200,0
|
|
20231025,174600,5046085950,34200,34200,34200,34200,0
|
|
20231025,174500,5046085950,34200,34200,34200,34200,0
|
|
20231025,174400,5046085950,34200,34200,34200,34200,0
|
|
20231025,174300,5046085950,34200,34200,34200,34200,0
|
|
20231025,174200,5046085950,34200,34200,34200,34200,0
|
|
20231025,174100,5046085950,34200,34200,34200,34200,0
|
|
20231025,174000,5046085950,34200,34200,34200,34200,0
|
|
20231025,173900,5046085950,34200,34200,34200,34200,0
|
|
20231025,173800,5046085950,34200,34200,34200,34200,0
|
|
20231025,173700,5046085950,34200,34200,34200,34200,0
|
|
20231025,173600,5046085950,34200,34200,34200,34200,0
|
|
20231025,173500,5046085950,34200,34200,34200,34200,0
|
|
20231025,173400,5046085950,34200,34200,34200,34200,0
|
|
20231025,173300,5046085950,34200,34200,34200,34200,0
|
|
20231025,173200,5046085950,34200,34200,34200,34200,0
|
|
20231025,173100,5046085950,34200,34200,34200,34200,0
|
|
20231025,173000,5046085950,34200,34200,34200,34200,0
|
|
20231025,172900,5046085950,34200,34200,34200,34200,0
|
|
20231025,172800,5046085950,34200,34200,34200,34200,0
|
|
20231025,172700,5046085950,34200,34200,34200,34200,0
|
|
20231025,172600,5046085950,34200,34200,34200,34200,0
|
|
20231025,172500,5046085950,34200,34200,34200,34200,0
|
|
20231025,172400,5046085950,34200,34200,34200,34200,0
|
|
20231025,172300,5046085950,34200,34200,34200,34200,0
|
|
20231025,172200,5046085950,34200,34200,34200,34200,0
|
|
20231025,172100,5046085950,34200,34200,34200,34200,4820
|
|
20231025,172000,5046085950,34200,34200,34200,34200,0
|
|
20231025,171900,5046085950,34200,34200,34200,34200,0
|
|
20231025,171800,5046085950,34200,34200,34200,34200,0
|
|
20231025,171700,5046085950,34200,34200,34200,34200,0
|
|
20231025,171600,5046085950,34200,34200,34200,34200,0
|
|
20231025,171500,5046085950,34200,34200,34200,34200,0
|
|
20231025,171400,5046085950,34200,34200,34200,34200,0
|
|
20231025,171300,5046085950,34200,34200,34200,34200,0
|
|
20231025,171200,5046085950,34200,34200,34200,34200,0
|
|
20231025,171100,5046085950,34200,34200,34200,34200,0
|
|
20231025,171000,5046085950,34200,34200,34200,34200,0
|
|
20231025,170900,5046085950,34200,34200,34200,34200,0
|
|
20231025,170800,5046085950,34200,34200,34200,34200,0
|
|
20231025,170700,5046085950,34200,34200,34200,34200,0
|
|
20231025,170600,5046085950,34200,34200,34200,34200,0
|
|
20231025,170500,5046085950,34200,34200,34200,34200,0
|
|
20231025,170400,5046085950,34200,34200,34200,34200,0
|
|
20231025,170300,5046085950,34200,34200,34200,34200,0
|
|
20231025,170200,5046085950,34200,34200,34200,34200,0
|
|
20231025,170100,5046085950,34200,34200,34200,34200,0
|
|
20231025,170000,5046085950,34200,34200,34200,34200,0
|
|
20231025,165900,5046085950,34200,34200,34200,34200,0
|
|
20231025,165800,5046085950,34200,34200,34200,34200,0
|
|
20231025,165700,5046085950,34200,34200,34200,34200,0
|
|
20231025,165600,5046085950,34200,34200,34200,34200,0
|
|
20231025,165500,5046085950,34200,34200,34200,34200,0
|
|
20231025,165400,5046085950,34200,34200,34200,34200,0
|
|
20231025,165300,5046085950,34200,34200,34200,34200,0
|
|
20231025,165200,5046085950,34200,34200,34200,34200,0
|
|
20231025,165100,5046085950,34200,34200,34200,34200,4820
|
|
20231025,165000,5046085950,34200,34200,34200,34200,0
|
|
20231025,164900,5046085950,34200,34200,34200,34200,0
|
|
20231025,164800,5046085950,34200,34200,34200,34200,0
|
|
20231025,164700,5046085950,34200,34200,34200,34200,0
|
|
20231025,164600,5046085950,34200,34200,34200,34200,0
|
|
20231025,164500,5046085950,34200,34200,34200,34200,0
|
|
20231025,164400,5046085950,34200,34200,34200,34200,0
|
|
20231025,164300,5046085950,34200,34200,34200,34200,0
|
|
20231025,164200,5046085950,34200,34200,34200,34200,0
|
|
20231025,164100,5046085950,34200,34200,34200,34200,0
|
|
20231025,164000,5046085950,34200,34200,34200,34200,0
|
|
20231025,163900,5046085950,34200,34200,34200,34200,0
|
|
20231025,163800,5046085950,34200,34200,34200,34200,0
|
|
20231025,163700,5046085950,34200,34200,34200,34200,0
|
|
20231025,163600,5046085950,34200,34200,34200,34200,0
|
|
20231025,163500,5046085950,34200,34200,34200,34200,0
|
|
20231025,163400,5046085950,34200,34200,34200,34200,0
|
|
20231025,163300,5046085950,34200,34200,34200,34200,0
|
|
20231025,163200,5046085950,34200,34200,34200,34200,0
|
|
20231025,163100,5046085950,34200,34200,34200,34200,0
|
|
20231025,163000,5046085950,34200,34200,34200,34200,0
|
|
20231025,162900,5046085950,34200,34200,34200,34200,0
|
|
20231025,162800,5046085950,34200,34200,34200,34200,0
|
|
20231025,162700,5046085950,34200,34200,34200,34200,0
|
|
20231025,162600,5046085950,34200,34200,34200,34200,0
|
|
20231025,162500,5046085950,34200,34200,34200,34200,0
|
|
20231025,162400,5046085950,34200,34200,34200,34200,0
|
|
20231025,162300,5046085950,34200,34200,34200,34200,0
|
|
20231025,162200,5046085950,34200,34200,34200,34200,0
|
|
20231025,162100,5046085950,34200,34200,34200,34200,4820
|
|
20231025,162000,5046085950,34200,34200,34200,34200,0
|
|
20231025,161900,5046085950,34200,34200,34200,34200,0
|
|
20231025,161800,5046085950,34200,34200,34200,34200,0
|
|
20231025,161700,5046085950,34200,34200,34200,34200,0
|
|
20231025,161600,5046085950,34200,34200,34200,34200,0
|
|
20231025,161500,5046085950,34200,34200,34200,34200,0
|
|
20231025,161400,5046085950,34200,34200,34200,34200,0
|
|
20231025,161300,5046085950,34200,34200,34200,34200,0
|
|
20231025,161200,5046085950,34200,34200,34200,34200,0
|
|
20231025,161100,5046085950,34200,34200,34200,34200,0
|
|
20231025,161000,5046085950,34200,34200,34200,34200,0
|
|
20231025,160900,5046085950,34200,34200,34200,34200,0
|
|
20231025,160800,5046085950,34200,34200,34200,34200,0
|
|
20231025,160700,5046085950,34200,34200,34200,34200,0
|
|
20231025,160600,5046085950,34200,34200,34200,34200,0
|
|
20231025,160500,5046085950,34200,34200,34200,34200,0
|
|
20231025,160400,5046085950,34200,34200,34200,34200,0
|
|
20231025,160300,5046085950,34200,34200,34200,34200,0
|
|
20231025,160200,5046085950,34200,34200,34200,34200,0
|
|
20231025,160100,5046085950,34200,34200,34200,34200,0
|
|
20231025,160000,5046085950,34200,34200,34200,34200,0
|
|
20231025,155900,5046085950,34200,34200,34200,34200,0
|
|
20231025,155800,5046085950,34200,34200,34200,34200,0
|
|
20231025,155700,5046085950,34200,34200,34200,34200,0
|
|
20231025,155600,5046085950,34200,34200,34200,34200,0
|
|
20231025,155500,5046085950,34200,34200,34200,34200,0
|
|
20231025,155400,5046085950,34200,34200,34200,34200,0
|
|
20231025,155300,5046085950,34200,34200,34200,34200,0
|
|
20231025,155200,5046085950,34200,34200,34200,34200,0
|
|
20231025,155100,5046085950,34200,34200,34200,34200,4820
|
|
20231025,155000,5046085950,34200,34200,34200,34200,0
|
|
20231025,154900,5046085950,34200,34200,34200,34200,0
|
|
20231025,154800,5046085950,34200,34200,34200,34200,0
|
|
20231025,154700,5046085950,34200,34200,34200,34200,0
|
|
20231025,154600,5046085950,34200,34200,34200,34200,0
|
|
20231025,154500,5046085950,34200,34200,34200,34200,0
|
|
20231025,154400,5046085950,34200,34200,34200,34200,0
|
|
20231025,154300,5046085950,34200,34200,34200,34200,0
|
|
20231025,154200,5046085950,34200,34200,34200,34200,0
|
|
20231025,154100,5046085950,34200,34200,34200,34200,0
|
|
20231025,154000,5046085950,34200,34200,34200,34200,0
|
|
20231025,153900,5046085950,34200,34200,34200,34200,0
|
|
20231025,153800,5046085950,34200,34200,34200,34200,0
|
|
20231025,153700,5046085950,34200,34200,34200,34200,0
|
|
20231025,153600,5046085950,34200,34200,34200,34200,0
|
|
20231025,153500,5046085950,34200,34200,34200,34200,0
|
|
20231025,153400,5046085950,34200,34200,34200,34200,0
|
|
20231025,153300,5046085950,34200,34200,34200,34200,0
|
|
20231025,153200,5046085950,34200,34200,34200,34200,0
|
|
20231025,153100,5046085950,34200,34200,34200,34200,0
|
|
20231025,153000,5046085950,34200,34200,34200,34200,4820
|
|
20231025,152900,4881241950,34150,34150,34150,34150,0
|
|
20231025,152800,4881241950,34150,34150,34150,34150,0
|
|
20231025,152700,4881241950,34150,34150,34150,34150,0
|
|
20231025,152600,4881241950,34150,34150,34150,34150,0
|
|
20231025,152500,4881241950,34150,34150,34150,34150,0
|
|
20231025,152400,4881241950,34150,34150,34150,34150,0
|
|
20231025,152300,4881241950,34150,34150,34150,34150,0
|
|
20231025,152200,4881241950,34150,34150,34150,34150,0
|
|
20231025,152100,4881241950,34150,34150,34150,34150,0
|
|
20231025,152000,4881241950,34150,34150,34150,34150,0
|
|
20231025,151900,4881241950,34150,34150,34200,34100,205
|
|
20231025,151800,4874242250,34150,34150,34200,34150,391
|
|
20231025,151700,4860886300,34150,34150,34200,34100,344
|
|
20231025,151600,4849140250,34150,34150,34150,34100,205
|
|
20231025,151500,4842142500,34150,34150,34200,34100,575
|
|
20231025,151400,4822507650,34200,34200,34200,34150,593
|
|
20231025,151300,4802243350,34150,34100,34200,34100,223
|
|
20231025,151200,4794626700,34200,34050,34200,34050,187
|
|
20231025,151100,4788248200,34100,34150,34200,34100,293
|
|
20231025,151000,4778244450,34200,34100,34200,34100,107
|
|
20231025,150900,4774592400,34100,34100,34150,34100,289
|
|
20231025,150800,4764728150,34100,34150,34200,34100,253
|
|
20231025,150700,4756089400,34150,34100,34200,34000,685
|
|
20231025,150600,4732716750,34050,34050,34100,34050,174
|
|
20231025,150500,4726787950,34100,34050,34150,34050,196
|
|
20231025,150400,4720106250,34050,34150,34150,34050,232
|
|
20231025,150300,4712199750,34200,34100,34200,34100,126
|
|
20231025,150200,4707898800,34100,34100,34200,34100,287
|
|
20231025,150100,4698102400,34150,34250,34250,34100,196
|
|
20231025,150000,4691408450,34250,34250,34250,34150,564
|
|
20231025,145900,4672131450,34250,34300,34300,34150,1051
|
|
20231025,145800,4636167250,34250,34300,34300,34250,344
|
|
20231025,145700,4624375100,34300,34300,34300,34250,604
|
|
20231025,145600,4603673900,34300,34300,34300,34250,220
|
|
20231025,145500,4596131550,34250,34300,34300,34250,1022
|
|
20231025,145400,4561110450,34300,34300,34300,34250,332
|
|
20231025,145300,4549723250,34300,34300,34300,34250,517
|
|
20231025,145200,4532000500,34300,34300,34300,34250,551
|
|
20231025,145100,4513103950,34300,34250,34300,34250,407
|
|
20231025,145000,4499145650,34300,34250,34300,34250,233
|
|
20231025,144900,4491163850,34250,34250,34250,34200,387
|
|
20231025,144800,4477909350,34250,34300,34300,34250,805
|
|
20231025,144700,4450323100,34300,34250,34300,34200,447
|
|
20231025,144600,4435004200,34250,34250,34250,34200,303
|
|
20231025,144500,4424626600,34200,34250,34250,34200,428
|
|
20231025,144400,4409967750,34250,34300,34300,34200,885
|
|
20231025,144300,4379656400,34250,34300,34300,34250,457
|
|
20231025,144200,4363987350,34300,34300,34300,34300,269
|
|
20231025,144100,4354760650,34300,34300,34300,34300,348
|
|
20231025,144000,4342824250,34300,34300,34300,34250,569
|
|
20231025,143900,4323322700,34300,34250,34300,34250,862
|
|
20231025,143800,4293798000,34250,34250,34250,34200,304
|
|
20231025,143700,4283387150,34250,34250,34250,34250,401
|
|
20231025,143600,4269652900,34250,34300,34300,34250,622
|
|
20231025,143500,4248327200,34300,34200,34300,34200,753
|
|
20231025,143400,4222547350,34250,34250,34250,34200,276
|
|
20231025,143300,4213095550,34250,34250,34250,34200,358
|
|
20231025,143200,4200837650,34250,34200,34250,34200,257
|
|
20231025,143100,4192040250,34200,34250,34250,34200,669
|
|
20231025,143000,4169144300,34250,34250,34300,34200,790
|
|
20231025,142900,4142085850,34250,34250,34250,34200,401
|
|
20231025,142800,4128353650,34250,34250,34250,34200,221
|
|
20231025,142700,4120785100,34250,34300,34300,34200,490
|
|
20231025,142600,4103998850,34300,34300,34300,34250,318
|
|
20231025,142500,4093094050,34300,34300,34300,34250,389
|
|
20231025,142400,4079753900,34300,34250,34300,34250,304
|
|
20231025,142300,4069329000,34250,34300,34300,34200,413
|
|
20231025,142200,4055180700,34300,34300,34300,34250,543
|
|
20231025,142100,4036573650,34300,34250,34300,34250,331
|
|
20231025,142000,4025232450,34250,34250,34250,34200,509
|
|
20231025,141900,4007799300,34250,34250,34250,34200,356
|
|
20231025,141800,3995607250,34200,34250,34250,34200,1011
|
|
20231025,141700,3960983500,34250,34250,34250,34200,348
|
|
20231025,141600,3949067750,34200,34250,34250,34200,217
|
|
20231025,141500,3941639100,34250,34250,34250,34250,212
|
|
20231025,141400,3934378100,34250,34250,34250,34200,193
|
|
20231025,141300,3927768050,34200,34250,34250,34200,282
|
|
20231025,141200,3918110800,34250,34250,34250,34150,252
|
|
20231025,141100,3909481850,34200,34200,34250,34150,147
|
|
20231025,141000,3904452650,34200,34200,34200,34150,177
|
|
20231025,140900,3898399300,34200,34150,34200,34150,182
|
|
20231025,140800,3892177000,34200,34200,34200,34150,641
|
|
20231025,140700,3870267550,34250,34200,34250,34200,327
|
|
20231025,140600,3859079500,34200,34200,34250,34150,532
|
|
20231025,140500,3840884100,34200,34250,34250,34200,132
|
|
20231025,140400,3836363350,34250,34200,34250,34200,350
|
|
20231025,140300,3824377450,34200,34200,34200,34200,93
|
|
20231025,140200,3821196850,34200,34200,34200,34150,248
|
|
20231025,140100,3812715800,34200,34200,34200,34150,311
|
|
20231025,140000,3802084600,34200,34150,34200,34150,1441
|
|
20231025,135900,3752803650,34150,34150,34150,34150,445
|
|
20231025,135800,3737606900,34200,34150,34200,34100,428
|
|
20231025,135700,3722981750,34150,34150,34150,34100,376
|
|
20231025,135600,3710151400,34150,34150,34150,34150,217
|
|
20231025,135500,3702740850,34150,34150,34150,34150,298
|
|
20231025,135400,3692564150,34150,34150,34150,34100,1681
|
|
20231025,135300,3635163550,34150,34100,34150,34100,533
|
|
20231025,135200,3616969400,34100,34100,34150,34050,726
|
|
20231025,135100,3592205600,34100,34050,34150,34000,4093
|
|
20231025,135000,3452783350,34050,34000,34050,33950,2254
|
|
20231025,134900,3376147350,34000,34000,34050,33950,4538
|
|
20231025,134800,3221855150,33950,34000,34000,33950,315
|
|
20231025,134700,3211150200,34000,34000,34000,33950,285
|
|
20231025,134600,3201465800,34000,33950,34000,33950,371
|
|
20231025,134500,3188858950,33950,34000,34000,33950,192
|
|
20231025,134400,3182332200,34000,33950,34000,33950,388
|
|
20231025,134300,3169141250,34000,34000,34000,34000,175
|
|
20231025,134200,3163191250,34000,33950,34000,33950,284
|
|
20231025,134100,3153537750,34000,34000,34000,33900,303
|
|
20231025,134000,3143246250,34000,33950,34000,33900,1314
|
|
20231025,133900,3098633950,33950,33950,33950,33900,864
|
|
20231025,133800,3069317950,33950,33900,33950,33900,276
|
|
20231025,133700,3059948150,33950,33950,33950,33900,609
|
|
20231025,133600,3039295000,33950,33950,33950,33900,924
|
|
20231025,133500,3007925250,33950,33950,33950,33900,91
|
|
20231025,133400,3004836100,33900,33900,33900,33900,4326
|
|
20231025,133300,2858184700,33900,33850,33900,33850,1813
|
|
20231025,133200,2796813050,33850,33850,33850,33750,121
|
|
20231025,133100,2792718400,33850,33850,33850,33800,183
|
|
20231025,133000,2786526700,33850,33850,33850,33800,686
|
|
20231025,132900,2763330600,33800,33800,33850,33800,161
|
|
20231025,132800,2757882200,33850,33850,33850,33800,339
|
|
20231025,132700,2746412050,33850,33850,33850,33800,359
|
|
20231025,132600,2734273900,33800,33800,33850,33800,265
|
|
20231025,132500,2725316650,33800,33800,33800,33800,156
|
|
20231025,132400,2720043850,33800,33800,33800,33800,261
|
|
20231025,132300,2711222050,33800,33800,33800,33750,218
|
|
20231025,132200,2703854050,33800,33800,33800,33750,217
|
|
20231025,132100,2696519600,33800,33800,33800,33800,99
|
|
20231025,132000,2693173400,33800,33800,33800,33750,216
|
|
20231025,131900,2685873700,33800,33800,33800,33750,271
|
|
20231025,131800,2676716200,33800,33800,33800,33800,160
|
|
20231025,131700,2671308200,33800,33800,33800,33700,178
|
|
20231025,131600,2665296750,33800,33800,33800,33800,138
|
|
20231025,131500,2660632350,33800,33800,33800,33800,142
|
|
20231025,131400,2655832750,33800,33750,33800,33700,110
|
|
20231025,131300,2652115650,33750,33800,33800,33700,133
|
|
20231025,131200,2647622850,33800,33800,33800,33700,107
|
|
20231025,131100,2644007650,33800,33800,33800,33800,113
|
|
20231025,131000,2640188250,33800,33800,33800,33800,210
|
|
20231025,130900,2633090250,33750,33750,33800,33750,558
|
|
20231025,130800,2614253100,33750,33800,33800,33750,134
|
|
20231025,130700,2609724100,33800,33800,33800,33750,104
|
|
20231025,130600,2606209600,33800,33800,33800,33800,126
|
|
20231025,130500,2601950800,33800,33800,33800,33800,133
|
|
20231025,130400,2597455400,33800,33800,33800,33750,123
|
|
20231025,130300,2593298050,33800,33750,33850,33750,236
|
|
20231025,130200,2585320400,33850,33800,33850,33800,130
|
|
20231025,130100,2580921150,33800,33800,33850,33750,158
|
|
20231025,130000,2575578950,33800,33750,33850,33750,221
|
|
20231025,125900,2568108050,33800,33750,33800,33750,131
|
|
20231025,125800,2563683000,33800,33800,33850,33800,207
|
|
20231025,125700,2556681650,33800,33800,33850,33750,684
|
|
20231025,125600,2533579250,33800,33800,33800,33800,142
|
|
20231025,125500,2528779650,33800,33800,33800,33800,66
|
|
20231025,125400,2526548850,33800,33800,33800,33800,66
|
|
20231025,125300,2524318050,33800,33800,33800,33750,104
|
|
20231025,125200,2520803350,33800,33800,33800,33800,116
|
|
20231025,125100,2516882550,33800,33800,33800,33800,90
|
|
20231025,125000,2513840550,33800,33750,33800,33750,121
|
|
20231025,124900,2509754100,33750,33750,33750,33750,80
|
|
20231025,124800,2507054100,33750,33750,33750,33750,110
|
|
20231025,124700,2503341600,33750,33750,33750,33750,54
|
|
20231025,124600,2501519100,33750,33750,33750,33750,465
|
|
20231025,124500,2485825350,33750,33750,33750,33750,53
|
|
20231025,124400,2484036600,33750,33750,33750,33700,98
|
|
20231025,124300,2480729800,33750,33750,33750,33750,79
|
|
20231025,124200,2478063550,33700,33750,33750,33700,85
|
|
20231025,124100,2475195300,33750,33750,33750,33750,112
|
|
20231025,124000,2471415300,33750,33750,33800,33750,185
|
|
20231025,123900,2465168650,33750,33800,33800,33750,282
|
|
20231025,123800,2455646700,33800,33800,33800,33800,96
|
|
20231025,123700,2452401900,33800,33800,33850,33750,395
|
|
20231025,123600,2439049800,33850,33800,33850,33750,85
|
|
20231025,123500,2436176500,33800,33800,33800,33800,80
|
|
20231025,123400,2433472500,33800,33800,33800,33750,100
|
|
20231025,123300,2430092600,33800,33850,33850,33750,265
|
|
20231025,123200,2421138200,33850,33850,33850,33850,197
|
|
20231025,123100,2414469750,33750,33800,33850,33750,132
|
|
20231025,123000,2410009500,33800,33800,33800,33800,67
|
|
20231025,122900,2407744900,33800,33800,33800,33750,135
|
|
20231025,122800,2403182600,33800,33800,33800,33800,79
|
|
20231025,122700,2400512400,33800,33800,33800,33800,62
|
|
20231025,122600,2398416800,33800,33800,33800,33800,78
|
|
20231025,122500,2395780400,33800,33750,33800,33700,117
|
|
20231025,122400,2391830700,33750,33800,33800,33750,76
|
|
20231025,122300,2389264400,33800,33750,33800,33750,74
|
|
20231025,122200,2386763300,33800,33750,33800,33700,114
|
|
20231025,122100,2382914750,33750,33750,33750,33750,81
|
|
20231025,122000,2380181000,33700,33700,33750,33700,89
|
|
20231025,121900,2377180150,33750,33750,33750,33700,545
|
|
20231025,121800,2358811000,33750,33800,33800,33750,95
|
|
20231025,121700,2355603550,33800,33750,33800,33750,53
|
|
20231025,121600,2353812700,33800,33800,33800,33750,125
|
|
20231025,121500,2349590750,33800,33800,33800,33800,78
|
|
20231025,121400,2346954350,33800,33800,33800,33800,87
|
|
20231025,121300,2344013750,33800,33800,33800,33800,101
|
|
20231025,121200,2340599950,33800,33700,33800,33700,245
|
|
20231025,121100,2332325050,33800,33750,33800,33750,140
|
|
20231025,121000,2327597150,33700,33700,33800,33700,350
|
|
20231025,120900,2315791700,33700,33700,33800,33700,213
|
|
20231025,120800,2308607350,33800,33750,33800,33750,89
|
|
20231025,120700,2305599450,33750,33750,33750,33750,294
|
|
20231025,120600,2295676950,33750,33750,33750,33750,111
|
|
20231025,120500,2291930700,33750,33750,33750,33700,73
|
|
20231025,120400,2289467750,33750,33750,33750,33750,71
|
|
20231025,120300,2287071500,33750,33750,33750,33750,82
|
|
20231025,120200,2284304000,33750,33750,33750,33750,111
|
|
20231025,120100,2280557750,33750,33750,33750,33750,96
|
|
20231025,120000,2277317750,33750,33700,33750,33700,206
|
|
20231025,115900,2270374100,33700,33700,33700,33700,204
|
|
20231025,115800,2263499300,33700,33650,33700,33650,991
|
|
20231025,115700,2230148200,33650,33700,33700,33650,90
|
|
20231025,115600,2227115750,33650,33700,33700,33650,104
|
|
20231025,115500,2223611250,33650,33650,33700,33650,72
|
|
20231025,115400,2221185200,33700,33750,33750,33700,363
|
|
20231025,115300,2208945900,33750,33750,33750,33750,64
|
|
20231025,115200,2206785900,33750,33750,33750,33750,122
|
|
20231025,115100,2202668400,33700,33750,33750,33700,317
|
|
20231025,115000,2191980150,33700,33750,33750,33700,113
|
|
20231025,114900,2188166450,33750,33750,33750,33700,382
|
|
20231025,114800,2175289750,33750,33750,33750,33750,92
|
|
20231025,114700,2172184750,33750,33750,33750,33750,585
|
|
20231025,114600,2152441000,33750,33750,33750,33750,122
|
|
20231025,114500,2148323500,33750,33750,33750,33700,204
|
|
20231025,114400,2141443500,33750,33750,33750,33650,140
|
|
20231025,114300,2136722600,33750,33750,33750,33750,91
|
|
20231025,114200,2133651350,33750,33750,33750,33700,360
|
|
20231025,114100,2121515050,33750,33750,33750,33700,63
|
|
20231025,114000,2119388850,33700,33700,33700,33650,141
|
|
20231025,113900,2114638900,33700,33750,33750,33650,119
|
|
20231025,113800,2110628100,33700,33700,33800,33650,143
|
|
20231025,113700,2105805650,33700,33750,33750,33700,77
|
|
20231025,113600,2103207150,33750,33700,33750,33700,89
|
|
20231025,113500,2100203650,33700,33750,33750,33700,133
|
|
20231025,113400,2095719650,33750,33750,33750,33750,102
|
|
20231025,113300,2092277150,33750,33750,33750,33750,1068
|
|
20231025,113200,2056232150,33750,33800,33800,33700,694
|
|
20231025,113100,2032821750,33800,33800,33800,33750,125
|
|
20231025,113000,2028600200,33800,33750,33800,33750,98
|
|
20231025,112900,2025288400,33800,33750,33800,33750,77
|
|
20231025,112800,2022686100,33800,33800,33800,33750,54
|
|
20231025,112700,2020861000,33800,33800,33800,33750,133
|
|
20231025,112600,2016367550,33800,33800,33800,33750,108
|
|
20231025,112500,2012717400,33800,33800,33800,33800,87
|
|
20231025,112400,2009776800,33800,33800,33800,33750,90
|
|
20231025,112300,2006734850,33800,33750,33800,33750,123
|
|
20231025,112200,2002577950,33800,33800,33800,33750,156
|
|
20231025,112100,1997308900,33800,33800,33800,33750,99
|
|
20231025,112000,1993962900,33750,33800,33800,33750,166
|
|
20231025,111900,1988357450,33750,33800,33800,33750,126
|
|
20231025,111800,1984101200,33800,33800,33800,33750,303
|
|
20231025,111700,1973870350,33800,33800,33800,33750,86
|
|
20231025,111600,1970963950,33750,33750,33800,33750,156
|
|
20231025,111500,1965694800,33800,33850,33850,33800,143
|
|
20231025,111400,1960857400,33850,33850,33850,33800,73
|
|
20231025,111300,1958386550,33800,33850,33850,33800,295
|
|
20231025,111200,1948411000,33850,33850,33850,33850,87
|
|
20231025,111100,1945466050,33800,33850,33850,33800,99
|
|
20231025,111000,1942115400,33800,33850,33850,33800,515
|
|
20231025,110900,1924688500,33850,33850,33850,33800,440
|
|
20231025,110800,1909812000,33850,33850,33900,33850,243
|
|
20231025,110700,1901583300,33900,33850,33900,33850,1250
|
|
20231025,110600,1859269050,33800,33850,33850,33800,137
|
|
20231025,110500,1854633650,33800,33850,33850,33800,140
|
|
20231025,110400,1849896200,33850,33850,33850,33800,44
|
|
20231025,110300,1848406850,33850,33850,33850,33800,144
|
|
20231025,110200,1843535950,33850,33800,33850,33800,290
|
|
20231025,110100,1833724550,33800,33850,33850,33800,221
|
|
20231025,110000,1826243800,33850,33850,33850,33850,168
|
|
20231025,105900,1820557000,33850,33800,33850,33800,679
|
|
20231025,105800,1797604650,33800,33700,33800,33700,1419
|
|
20231025,105700,1749704450,33700,33700,33700,33700,964
|
|
20231025,105600,1717217650,33700,33700,33700,33700,50
|
|
20231025,105500,1715532650,33700,33750,33750,33700,141
|
|
20231025,105400,1710778850,33700,33700,33700,33700,70
|
|
20231025,105300,1708419850,33700,33700,33700,33700,84
|
|
20231025,105200,1705589050,33700,33700,33750,33700,123
|
|
20231025,105100,1701443900,33700,33750,33750,33700,128
|
|
20231025,105000,1697128300,33750,33700,33750,33700,729
|
|
20231025,104900,1672547350,33700,33600,33700,33600,2350
|
|
20231025,104800,1593431900,33550,33600,33600,33550,291
|
|
20231025,104700,1583664950,33600,33650,33650,33600,1118
|
|
20231025,104600,1546058150,33650,33650,33650,33650,63
|
|
20231025,104500,1543938200,33650,33600,33650,33600,130
|
|
20231025,104400,1539565500,33600,33650,33650,33600,587
|
|
20231025,104300,1519837950,33600,33650,33650,33600,126
|
|
20231025,104200,1515599100,33600,33500,33600,33450,1929
|
|
20231025,104100,1450916200,33500,33500,33500,33500,153
|
|
20231025,104000,1445790700,33500,33450,33500,33450,111
|
|
20231025,103900,1442072300,33450,33450,33500,33450,351
|
|
20231025,103800,1430325950,33400,33400,33400,33400,318
|
|
20231025,103700,1419704750,33400,33400,33400,33400,163
|
|
20231025,103600,1414260550,33400,33400,33400,33350,294
|
|
20231025,103500,1404453400,33350,33400,33400,33350,64
|
|
20231025,103400,1402315850,33350,33350,33350,33350,10
|
|
20231025,103300,1401982350,33350,33350,33400,33350,687
|
|
20231025,103200,1379066400,33350,33400,33400,33350,176
|
|
20231025,103100,1373195550,33400,33400,33400,33400,61
|
|
20231025,103000,1371158150,33400,33400,33400,33400,91
|
|
20231025,102900,1368118750,33400,33400,33400,33400,406
|
|
20231025,102800,1354558350,33400,33400,33400,33400,84
|
|
20231025,102700,1351752750,33400,33250,33400,33250,386
|
|
20231025,102600,1338879800,33300,33300,33350,33300,1019
|
|
20231025,102500,1304947050,33350,33350,33400,33350,715
|
|
20231025,102400,1281099150,33350,33350,33400,33350,67
|
|
20231025,102300,1278861850,33350,33400,33400,33350,66
|
|
20231025,102200,1276658550,33400,33400,33400,33400,181
|
|
20231025,102100,1270613150,33400,33450,33450,33400,101
|
|
20231025,102000,1267235850,33450,33500,33500,33450,1656
|
|
20231025,101900,1211841000,33500,33500,33500,33500,66
|
|
20231025,101800,1209630000,33500,33450,33550,33450,469
|
|
20231025,101700,1193913650,33450,33500,33500,33450,289
|
|
20231025,101600,1184233800,33500,33500,33500,33500,944
|
|
20231025,101500,1152609800,33450,33550,33550,33400,571
|
|
20231025,101400,1133519850,33550,33550,33550,33550,69
|
|
20231025,101300,1131204900,33550,33550,33600,33550,201
|
|
20231025,101200,1124459500,33550,33550,33550,33550,120
|
|
20231025,101100,1120433500,33550,33550,33550,33550,68
|
|
20231025,101000,1118152100,33550,33450,33550,33450,336
|
|
20231025,100900,1106893650,33500,33500,33500,33500,98
|
|
20231025,100800,1103610650,33500,33500,33500,33500,82
|
|
20231025,100700,1100863650,33500,33450,33500,33450,61
|
|
20231025,100600,1098820500,33450,33500,33500,33450,44
|
|
20231025,100500,1097347500,33500,33550,33550,33450,1863
|
|
20231025,100400,1034893050,33600,33600,33600,33600,77
|
|
20231025,100300,1032305850,33600,33600,33600,33600,121
|
|
20231025,100200,1028240250,33600,33600,33650,33600,321
|
|
20231025,100100,1017453400,33650,33700,33700,33650,196
|
|
20231025,100000,1010852900,33650,33650,33700,33650,259
|
|
20231025,095900,1002136500,33600,33650,33700,33600,445
|
|
20231025,095800,987155650,33600,33600,33650,33500,752
|
|
20231025,095700,961889800,33600,33600,33600,33550,1213
|
|
20231025,095600,921136250,33600,33450,33600,33450,2009
|
|
20231025,095500,853817600,33500,33450,33500,33450,600
|
|
20231025,095400,833720200,33450,33400,33450,33400,560
|
|
20231025,095300,815008100,33350,33350,33400,33350,52
|
|
20231025,095200,813271900,33350,33350,33400,33350,15
|
|
20231025,095100,812771500,33350,33450,33450,33350,298
|
|
20231025,095000,802813150,33450,33450,33450,33450,74
|
|
20231025,094900,800337850,33400,33400,33400,33400,70
|
|
20231025,094800,797999850,33400,33450,33550,33400,775
|
|
20231025,094700,772039350,33450,33450,33450,33450,101
|
|
20231025,094600,768660900,33450,33500,33500,33450,98
|
|
20231025,094500,765378550,33450,33400,33450,33400,215
|
|
20231025,094400,758187400,33400,33450,33450,33400,106
|
|
20231025,094300,754641750,33400,33400,33400,33400,20
|
|
20231025,094200,753973750,33400,33400,33400,33400,34
|
|
20231025,094100,752838150,33400,33400,33400,33400,134
|
|
20231025,094000,748362550,33400,33500,33500,33400,416
|
|
20231025,093900,734459000,33450,33400,33450,33400,395
|
|
20231025,093800,721260900,33450,33400,33450,33350,760
|
|
20231025,093700,695846800,33400,33400,33450,33400,198
|
|
20231025,093600,689230150,33400,33450,33450,33400,34
|
|
20231025,093500,688093300,33400,33450,33450,33400,87
|
|
20231025,093400,685185500,33450,33450,33450,33400,70
|
|
20231025,093300,682845000,33450,33400,33450,33350,369
|
|
20231025,093200,670521050,33350,33350,33350,33350,0
|
|
20231025,093100,670521050,33350,33450,33450,33350,1055
|
|
20231025,093000,635255350,33450,33350,33450,33350,761
|
|
20231025,092900,609858050,33300,33500,33550,33300,3158
|
|
20231025,092800,504309200,33500,33500,33500,33500,557
|
|
20231025,092700,485649700,33550,33550,33550,33550,115
|
|
20231025,092600,481791450,33550,33550,33550,33550,65
|
|
20231025,092500,479610700,33550,33550,33600,33550,212
|
|
20231025,092400,472496300,33550,33600,33600,33550,575
|
|
20231025,092300,453194550,33600,33500,33600,33500,1667
|
|
20231025,092200,397251200,33500,33550,33550,33500,71
|
|
20231025,092100,394869250,33500,33500,33550,33500,804
|
|
20231025,092000,367931100,33450,33300,33450,33300,513
|
|
20231025,091900,350803250,33300,33350,33350,33300,73
|
|
20231025,091800,348369100,33350,33350,33350,33350,361
|
|
20231025,091700,336329750,33350,33400,33400,33350,165
|
|
20231025,091600,330824700,33400,33400,33400,33400,345
|
|
20231025,091500,319301700,33400,33400,33450,33400,179
|
|
20231025,091400,313320150,33350,33400,33400,33350,908
|
|
20231025,091300,283004000,33400,33450,33450,33350,1477
|
|
20231025,091200,233651500,33450,33450,33450,33400,225
|
|
20231025,091100,226132500,33450,33450,33450,33400,269
|
|
20231025,091000,217140100,33450,33500,33500,33450,252
|
|
20231025,090900,208701650,33500,33500,33550,33450,472
|
|
20231025,090800,192897900,33500,33450,33500,33450,95
|
|
20231025,090700,189715550,33450,33350,33500,33300,482
|
|
20231025,090600,173622850,33350,33350,33400,33300,360
|
|
20231025,090500,161613600,33350,33350,33350,33350,96
|
|
20231025,090400,158412000,33350,33350,33550,33300,622
|
|
20231025,090300,137625500,33350,33450,33450,33300,1205
|
|
20231025,090200,97411250,33400,33500,33550,33400,443
|
|
20231025,090100,82596200,33450,33350,33550,33350,1269
|
|
20231025,090000,40117000,33400,33400,33550,33400,1199
|