714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,205100,4642481550,33650,33650,33650,33650,6141
|
|
20231026,205000,4642481550,33650,33650,33650,33650,0
|
|
20231026,204900,4642481550,33650,33650,33650,33650,0
|
|
20231026,204800,4642481550,33650,33650,33650,33650,0
|
|
20231026,204700,4642481550,33650,33650,33650,33650,0
|
|
20231026,204600,4642481550,33650,33650,33650,33650,0
|
|
20231026,204500,4642481550,33650,33650,33650,33650,0
|
|
20231026,204400,4642481550,33650,33650,33650,33650,0
|
|
20231026,204300,4642481550,33650,33650,33650,33650,0
|
|
20231026,204200,4642481550,33650,33650,33650,33650,0
|
|
20231026,204100,4642481550,33650,33650,33650,33650,0
|
|
20231026,204000,4642481550,33650,33650,33650,33650,0
|
|
20231026,203900,4642481550,33650,33650,33650,33650,0
|
|
20231026,203800,4642481550,33650,33650,33650,33650,0
|
|
20231026,203700,4642481550,33650,33650,33650,33650,0
|
|
20231026,203600,4642481550,33650,33650,33650,33650,0
|
|
20231026,203500,4642481550,33650,33650,33650,33650,0
|
|
20231026,203400,4642481550,33650,33650,33650,33650,0
|
|
20231026,203300,4642481550,33650,33650,33650,33650,0
|
|
20231026,203200,4642481550,33650,33650,33650,33650,0
|
|
20231026,203100,4642481550,33650,33650,33650,33650,0
|
|
20231026,203000,4642481550,33650,33650,33650,33650,0
|
|
20231026,202900,4642481550,33650,33650,33650,33650,0
|
|
20231026,202800,4642481550,33650,33650,33650,33650,0
|
|
20231026,202700,4642481550,33650,33650,33650,33650,0
|
|
20231026,202600,4642481550,33650,33650,33650,33650,0
|
|
20231026,202500,4642481550,33650,33650,33650,33650,0
|
|
20231026,202400,4642481550,33650,33650,33650,33650,0
|
|
20231026,202300,4642481550,33650,33650,33650,33650,0
|
|
20231026,202200,4642481550,33650,33650,33650,33650,0
|
|
20231026,202100,4642481550,33650,33650,33650,33650,6141
|
|
20231026,202000,4642481550,33650,33650,33650,33650,0
|
|
20231026,201900,4642481550,33650,33650,33650,33650,0
|
|
20231026,201800,4642481550,33650,33650,33650,33650,0
|
|
20231026,201700,4642481550,33650,33650,33650,33650,0
|
|
20231026,201600,4642481550,33650,33650,33650,33650,0
|
|
20231026,201500,4642481550,33650,33650,33650,33650,0
|
|
20231026,201400,4642481550,33650,33650,33650,33650,0
|
|
20231026,201300,4642481550,33650,33650,33650,33650,0
|
|
20231026,201200,4642481550,33650,33650,33650,33650,0
|
|
20231026,201100,4642481550,33650,33650,33650,33650,0
|
|
20231026,201000,4642481550,33650,33650,33650,33650,0
|
|
20231026,200900,4642481550,33650,33650,33650,33650,0
|
|
20231026,200800,4642481550,33650,33650,33650,33650,0
|
|
20231026,200700,4642481550,33650,33650,33650,33650,0
|
|
20231026,200600,4642481550,33650,33650,33650,33650,0
|
|
20231026,200500,4642481550,33650,33650,33650,33650,0
|
|
20231026,200400,4642481550,33650,33650,33650,33650,0
|
|
20231026,200300,4642481550,33650,33650,33650,33650,0
|
|
20231026,200200,4642481550,33650,33650,33650,33650,0
|
|
20231026,200100,4642481550,33650,33650,33650,33650,0
|
|
20231026,200000,4642481550,33650,33650,33650,33650,0
|
|
20231026,195900,4642481550,33650,33650,33650,33650,0
|
|
20231026,195800,4642481550,33650,33650,33650,33650,0
|
|
20231026,195700,4642481550,33650,33650,33650,33650,0
|
|
20231026,195600,4642481550,33650,33650,33650,33650,0
|
|
20231026,195500,4642481550,33650,33650,33650,33650,0
|
|
20231026,195400,4642481550,33650,33650,33650,33650,0
|
|
20231026,195300,4642481550,33650,33650,33650,33650,0
|
|
20231026,195200,4642481550,33650,33650,33650,33650,0
|
|
20231026,195100,4642481550,33650,33650,33650,33650,6141
|
|
20231026,195000,4642481550,33650,33650,33650,33650,0
|
|
20231026,194900,4642481550,33650,33650,33650,33650,0
|
|
20231026,194800,4642481550,33650,33650,33650,33650,0
|
|
20231026,194700,4642481550,33650,33650,33650,33650,0
|
|
20231026,194600,4642481550,33650,33650,33650,33650,0
|
|
20231026,194500,4642481550,33650,33650,33650,33650,0
|
|
20231026,194400,4642481550,33650,33650,33650,33650,0
|
|
20231026,194300,4642481550,33650,33650,33650,33650,0
|
|
20231026,194200,4642481550,33650,33650,33650,33650,0
|
|
20231026,194100,4642481550,33650,33650,33650,33650,0
|
|
20231026,194000,4642481550,33650,33650,33650,33650,0
|
|
20231026,193900,4642481550,33650,33650,33650,33650,0
|
|
20231026,193800,4642481550,33650,33650,33650,33650,0
|
|
20231026,193700,4642481550,33650,33650,33650,33650,0
|
|
20231026,193600,4642481550,33650,33650,33650,33650,0
|
|
20231026,193500,4642481550,33650,33650,33650,33650,0
|
|
20231026,193400,4642481550,33650,33650,33650,33650,0
|
|
20231026,193300,4642481550,33650,33650,33650,33650,0
|
|
20231026,193200,4642481550,33650,33650,33650,33650,0
|
|
20231026,193100,4642481550,33650,33650,33650,33650,0
|
|
20231026,193000,4642481550,33650,33650,33650,33650,0
|
|
20231026,192900,4642481550,33650,33650,33650,33650,0
|
|
20231026,192800,4642481550,33650,33650,33650,33650,0
|
|
20231026,192700,4642481550,33650,33650,33650,33650,0
|
|
20231026,192600,4642481550,33650,33650,33650,33650,0
|
|
20231026,192500,4642481550,33650,33650,33650,33650,0
|
|
20231026,192400,4642481550,33650,33650,33650,33650,0
|
|
20231026,192300,4642481550,33650,33650,33650,33650,0
|
|
20231026,192200,4642481550,33650,33650,33650,33650,0
|
|
20231026,192100,4642481550,33650,33650,33650,33650,6141
|
|
20231026,192000,4642481550,33650,33650,33650,33650,0
|
|
20231026,191900,4642481550,33650,33650,33650,33650,0
|
|
20231026,191800,4642481550,33650,33650,33650,33650,0
|
|
20231026,191700,4642481550,33650,33650,33650,33650,0
|
|
20231026,191600,4642481550,33650,33650,33650,33650,0
|
|
20231026,191500,4642481550,33650,33650,33650,33650,0
|
|
20231026,191400,4642481550,33650,33650,33650,33650,0
|
|
20231026,191300,4642481550,33650,33650,33650,33650,0
|
|
20231026,191200,4642481550,33650,33650,33650,33650,0
|
|
20231026,191100,4642481550,33650,33650,33650,33650,0
|
|
20231026,191000,4642481550,33650,33650,33650,33650,0
|
|
20231026,190900,4642481550,33650,33650,33650,33650,0
|
|
20231026,190800,4642481550,33650,33650,33650,33650,0
|
|
20231026,190700,4642481550,33650,33650,33650,33650,0
|
|
20231026,190600,4642481550,33650,33650,33650,33650,0
|
|
20231026,190500,4642481550,33650,33650,33650,33650,0
|
|
20231026,190400,4642481550,33650,33650,33650,33650,0
|
|
20231026,190300,4642481550,33650,33650,33650,33650,0
|
|
20231026,190200,4642481550,33650,33650,33650,33650,0
|
|
20231026,190100,4642481550,33650,33650,33650,33650,0
|
|
20231026,190000,4642481550,33650,33650,33650,33650,0
|
|
20231026,185900,4642481550,33650,33650,33650,33650,0
|
|
20231026,185800,4642481550,33650,33650,33650,33650,0
|
|
20231026,185700,4642481550,33650,33650,33650,33650,0
|
|
20231026,185600,4642481550,33650,33650,33650,33650,0
|
|
20231026,185500,4642481550,33650,33650,33650,33650,0
|
|
20231026,185400,4642481550,33650,33650,33650,33650,0
|
|
20231026,185300,4642481550,33650,33650,33650,33650,0
|
|
20231026,185200,4642481550,33650,33650,33650,33650,0
|
|
20231026,185100,4642481550,33650,33650,33650,33650,6141
|
|
20231026,185000,4642481550,33650,33650,33650,33650,0
|
|
20231026,184900,4642481550,33650,33650,33650,33650,0
|
|
20231026,184800,4642481550,33650,33650,33650,33650,0
|
|
20231026,184700,4642481550,33650,33650,33650,33650,0
|
|
20231026,184600,4642481550,33650,33650,33650,33650,0
|
|
20231026,184500,4642481550,33650,33650,33650,33650,0
|
|
20231026,184400,4642481550,33650,33650,33650,33650,0
|
|
20231026,184300,4642481550,33650,33650,33650,33650,0
|
|
20231026,184200,4642481550,33650,33650,33650,33650,0
|
|
20231026,184100,4642481550,33650,33650,33650,33650,0
|
|
20231026,184000,4642481550,33650,33650,33650,33650,0
|
|
20231026,183900,4642481550,33650,33650,33650,33650,0
|
|
20231026,183800,4642481550,33650,33650,33650,33650,0
|
|
20231026,183700,4642481550,33650,33650,33650,33650,0
|
|
20231026,183600,4642481550,33650,33650,33650,33650,0
|
|
20231026,183500,4642481550,33650,33650,33650,33650,0
|
|
20231026,183400,4642481550,33650,33650,33650,33650,0
|
|
20231026,183300,4642481550,33650,33650,33650,33650,0
|
|
20231026,183200,4642481550,33650,33650,33650,33650,0
|
|
20231026,183100,4642481550,33650,33650,33650,33650,0
|
|
20231026,183000,4642481550,33650,33650,33650,33650,0
|
|
20231026,182900,4642481550,33650,33650,33650,33650,0
|
|
20231026,182800,4642481550,33650,33650,33650,33650,0
|
|
20231026,182700,4642481550,33650,33650,33650,33650,0
|
|
20231026,182600,4642481550,33650,33650,33650,33650,0
|
|
20231026,182500,4642481550,33650,33650,33650,33650,0
|
|
20231026,182400,4642481550,33650,33650,33650,33650,0
|
|
20231026,182300,4642481550,33650,33650,33650,33650,0
|
|
20231026,182200,4642481550,33650,33650,33650,33650,0
|
|
20231026,182100,4642481550,33650,33650,33650,33650,6141
|
|
20231026,182000,4642481550,33650,33650,33650,33650,0
|
|
20231026,181900,4642481550,33650,33650,33650,33650,0
|
|
20231026,181800,4642481550,33650,33650,33650,33650,0
|
|
20231026,181700,4642481550,33650,33650,33650,33650,0
|
|
20231026,181600,4642481550,33650,33650,33650,33650,0
|
|
20231026,181500,4642481550,33650,33650,33650,33650,0
|
|
20231026,181400,4642481550,33650,33650,33650,33650,0
|
|
20231026,181300,4642481550,33650,33650,33650,33650,0
|
|
20231026,181200,4642481550,33650,33650,33650,33650,0
|
|
20231026,181100,4642481550,33650,33650,33650,33650,0
|
|
20231026,181000,4642481550,33650,33650,33650,33650,0
|
|
20231026,180900,4642481550,33650,33650,33650,33650,0
|
|
20231026,180800,4642481550,33650,33650,33650,33650,0
|
|
20231026,180700,4642481550,33650,33650,33650,33650,0
|
|
20231026,180600,4642481550,33650,33650,33650,33650,0
|
|
20231026,180500,4642481550,33650,33650,33650,33650,0
|
|
20231026,180400,4642481550,33650,33650,33650,33650,0
|
|
20231026,180300,4642481550,33650,33650,33650,33650,0
|
|
20231026,180200,4642481550,33650,33650,33650,33650,0
|
|
20231026,180100,4642481550,33650,33650,33650,33650,0
|
|
20231026,180000,4642481550,33650,33650,33650,33650,0
|
|
20231026,175900,4642481550,33650,33650,33650,33650,0
|
|
20231026,175800,4642481550,33650,33650,33650,33650,0
|
|
20231026,175700,4642481550,33650,33650,33650,33650,0
|
|
20231026,175600,4642481550,33650,33650,33650,33650,0
|
|
20231026,175500,4642481550,33650,33650,33650,33650,0
|
|
20231026,175400,4642481550,33650,33650,33650,33650,0
|
|
20231026,175300,4642481550,33650,33650,33650,33650,0
|
|
20231026,175200,4642481550,33650,33650,33650,33650,0
|
|
20231026,175100,4642481550,33650,33650,33650,33650,6141
|
|
20231026,175000,4642481550,33650,33650,33650,33650,0
|
|
20231026,174900,4642481550,33650,33650,33650,33650,0
|
|
20231026,174800,4642481550,33650,33650,33650,33650,0
|
|
20231026,174700,4642481550,33650,33650,33650,33650,0
|
|
20231026,174600,4642481550,33650,33650,33650,33650,0
|
|
20231026,174500,4642481550,33650,33650,33650,33650,0
|
|
20231026,174400,4642481550,33650,33650,33650,33650,0
|
|
20231026,174300,4642481550,33650,33650,33650,33650,0
|
|
20231026,174200,4642481550,33650,33650,33650,33650,0
|
|
20231026,174100,4642481550,33650,33650,33650,33650,0
|
|
20231026,174000,4642481550,33650,33650,33650,33650,0
|
|
20231026,173900,4642481550,33650,33650,33650,33650,0
|
|
20231026,173800,4642481550,33650,33650,33650,33650,0
|
|
20231026,173700,4642481550,33650,33650,33650,33650,0
|
|
20231026,173600,4642481550,33650,33650,33650,33650,0
|
|
20231026,173500,4642481550,33650,33650,33650,33650,0
|
|
20231026,173400,4642481550,33650,33650,33650,33650,0
|
|
20231026,173300,4642481550,33650,33650,33650,33650,0
|
|
20231026,173200,4642481550,33650,33650,33650,33650,0
|
|
20231026,173100,4642481550,33650,33650,33650,33650,0
|
|
20231026,173000,4642481550,33650,33650,33650,33650,0
|
|
20231026,172900,4642481550,33650,33650,33650,33650,0
|
|
20231026,172800,4642481550,33650,33650,33650,33650,0
|
|
20231026,172700,4642481550,33650,33650,33650,33650,0
|
|
20231026,172600,4642481550,33650,33650,33650,33650,0
|
|
20231026,172500,4642481550,33650,33650,33650,33650,0
|
|
20231026,172400,4642481550,33650,33650,33650,33650,0
|
|
20231026,172300,4642481550,33650,33650,33650,33650,0
|
|
20231026,172200,4642481550,33650,33650,33650,33650,0
|
|
20231026,172100,4642481550,33650,33650,33650,33650,6141
|
|
20231026,172000,4642481550,33650,33650,33650,33650,0
|
|
20231026,171900,4642481550,33650,33650,33650,33650,0
|
|
20231026,171800,4642481550,33650,33650,33650,33650,0
|
|
20231026,171700,4642481550,33650,33650,33650,33650,0
|
|
20231026,171600,4642481550,33650,33650,33650,33650,0
|
|
20231026,171500,4642481550,33650,33650,33650,33650,0
|
|
20231026,171400,4642481550,33650,33650,33650,33650,0
|
|
20231026,171300,4642481550,33650,33650,33650,33650,0
|
|
20231026,171200,4642481550,33650,33650,33650,33650,0
|
|
20231026,171100,4642481550,33650,33650,33650,33650,0
|
|
20231026,171000,4642481550,33650,33650,33650,33650,0
|
|
20231026,170900,4642481550,33650,33650,33650,33650,0
|
|
20231026,170800,4642481550,33650,33650,33650,33650,0
|
|
20231026,170700,4642481550,33650,33650,33650,33650,0
|
|
20231026,170600,4642481550,33650,33650,33650,33650,0
|
|
20231026,170500,4642481550,33650,33650,33650,33650,0
|
|
20231026,170400,4642481550,33650,33650,33650,33650,0
|
|
20231026,170300,4642481550,33650,33650,33650,33650,0
|
|
20231026,170200,4642481550,33650,33650,33650,33650,0
|
|
20231026,170100,4642481550,33650,33650,33650,33650,0
|
|
20231026,170000,4642481550,33650,33650,33650,33650,0
|
|
20231026,165900,4642481550,33650,33650,33650,33650,0
|
|
20231026,165800,4642481550,33650,33650,33650,33650,0
|
|
20231026,165700,4642481550,33650,33650,33650,33650,0
|
|
20231026,165600,4642481550,33650,33650,33650,33650,0
|
|
20231026,165500,4642481550,33650,33650,33650,33650,0
|
|
20231026,165400,4642481550,33650,33650,33650,33650,0
|
|
20231026,165300,4642481550,33650,33650,33650,33650,0
|
|
20231026,165200,4642481550,33650,33650,33650,33650,0
|
|
20231026,165100,4642481550,33650,33650,33650,33650,6141
|
|
20231026,165000,4642481550,33650,33650,33650,33650,0
|
|
20231026,164900,4642481550,33650,33650,33650,33650,0
|
|
20231026,164800,4642481550,33650,33650,33650,33650,0
|
|
20231026,164700,4642481550,33650,33650,33650,33650,0
|
|
20231026,164600,4642481550,33650,33650,33650,33650,0
|
|
20231026,164500,4642481550,33650,33650,33650,33650,0
|
|
20231026,164400,4642481550,33650,33650,33650,33650,0
|
|
20231026,164300,4642481550,33650,33650,33650,33650,0
|
|
20231026,164200,4642481550,33650,33650,33650,33650,0
|
|
20231026,164100,4642481550,33650,33650,33650,33650,0
|
|
20231026,164000,4642481550,33650,33650,33650,33650,0
|
|
20231026,163900,4642481550,33650,33650,33650,33650,0
|
|
20231026,163800,4642481550,33650,33650,33650,33650,0
|
|
20231026,163700,4642481550,33650,33650,33650,33650,0
|
|
20231026,163600,4642481550,33650,33650,33650,33650,0
|
|
20231026,163500,4642481550,33650,33650,33650,33650,0
|
|
20231026,163400,4642481550,33650,33650,33650,33650,0
|
|
20231026,163300,4642481550,33650,33650,33650,33650,0
|
|
20231026,163200,4642481550,33650,33650,33650,33650,0
|
|
20231026,163100,4642481550,33650,33650,33650,33650,0
|
|
20231026,163000,4642481550,33650,33650,33650,33650,0
|
|
20231026,162900,4642481550,33650,33650,33650,33650,0
|
|
20231026,162800,4642481550,33650,33650,33650,33650,0
|
|
20231026,162700,4642481550,33650,33650,33650,33650,0
|
|
20231026,162600,4642481550,33650,33650,33650,33650,0
|
|
20231026,162500,4642481550,33650,33650,33650,33650,0
|
|
20231026,162400,4642481550,33650,33650,33650,33650,0
|
|
20231026,162300,4642481550,33650,33650,33650,33650,0
|
|
20231026,162200,4642481550,33650,33650,33650,33650,0
|
|
20231026,162100,4642481550,33650,33650,33650,33650,6141
|
|
20231026,162000,4642481550,33650,33650,33650,33650,0
|
|
20231026,161900,4642481550,33650,33650,33650,33650,0
|
|
20231026,161800,4642481550,33650,33650,33650,33650,0
|
|
20231026,161700,4642481550,33650,33650,33650,33650,0
|
|
20231026,161600,4642481550,33650,33650,33650,33650,0
|
|
20231026,161500,4642481550,33650,33650,33650,33650,0
|
|
20231026,161400,4642481550,33650,33650,33650,33650,0
|
|
20231026,161300,4642481550,33650,33650,33650,33650,0
|
|
20231026,161200,4642481550,33650,33650,33650,33650,0
|
|
20231026,161100,4642481550,33650,33650,33650,33650,0
|
|
20231026,161000,4642481550,33650,33650,33650,33650,0
|
|
20231026,160900,4642481550,33650,33650,33650,33650,0
|
|
20231026,160800,4642481550,33650,33650,33650,33650,0
|
|
20231026,160700,4642481550,33650,33650,33650,33650,0
|
|
20231026,160600,4642481550,33650,33650,33650,33650,0
|
|
20231026,160500,4642481550,33650,33650,33650,33650,0
|
|
20231026,160400,4642481550,33650,33650,33650,33650,0
|
|
20231026,160300,4642481550,33650,33650,33650,33650,0
|
|
20231026,160200,4642481550,33650,33650,33650,33650,0
|
|
20231026,160100,4642481550,33650,33650,33650,33650,0
|
|
20231026,160000,4642481550,33650,33650,33650,33650,0
|
|
20231026,155900,4642481550,33650,33650,33650,33650,0
|
|
20231026,155800,4642481550,33650,33650,33650,33650,0
|
|
20231026,155700,4642481550,33650,33650,33650,33650,0
|
|
20231026,155600,4642481550,33650,33650,33650,33650,0
|
|
20231026,155500,4642481550,33650,33650,33650,33650,0
|
|
20231026,155400,4642481550,33650,33650,33650,33650,0
|
|
20231026,155300,4642481550,33650,33650,33650,33650,0
|
|
20231026,155200,4642481550,33650,33650,33650,33650,0
|
|
20231026,155100,4642481550,33650,33650,33650,33650,6141
|
|
20231026,155000,4642481550,33650,33650,33650,33650,0
|
|
20231026,154900,4642481550,33650,33650,33650,33650,0
|
|
20231026,154800,4642481550,33650,33650,33650,33650,0
|
|
20231026,154700,4642481550,33650,33650,33650,33650,0
|
|
20231026,154600,4642481550,33650,33650,33650,33650,0
|
|
20231026,154500,4642481550,33650,33650,33650,33650,0
|
|
20231026,154400,4642481550,33650,33650,33650,33650,0
|
|
20231026,154300,4642481550,33650,33650,33650,33650,0
|
|
20231026,154200,4642481550,33650,33650,33650,33650,0
|
|
20231026,154100,4642481550,33650,33650,33650,33650,0
|
|
20231026,154000,4642481550,33650,33650,33650,33650,0
|
|
20231026,153900,4642481550,33650,33650,33650,33650,0
|
|
20231026,153800,4642481550,33650,33650,33650,33650,0
|
|
20231026,153700,4642481550,33650,33650,33650,33650,0
|
|
20231026,153600,4642481550,33650,33650,33650,33650,0
|
|
20231026,153500,4642481550,33650,33650,33650,33650,0
|
|
20231026,153400,4642481550,33650,33650,33650,33650,0
|
|
20231026,153300,4642481550,33650,33650,33650,33650,0
|
|
20231026,153200,4642481550,33650,33650,33650,33650,0
|
|
20231026,153100,4642481550,33650,33650,33650,33650,0
|
|
20231026,153000,4642481550,33650,33650,33650,33650,6141
|
|
20231026,152900,4435836900,33550,33550,33550,33550,0
|
|
20231026,152800,4435836900,33550,33550,33550,33550,0
|
|
20231026,152700,4435836900,33550,33550,33550,33550,0
|
|
20231026,152600,4435836900,33550,33550,33550,33550,0
|
|
20231026,152500,4435836900,33550,33550,33550,33550,0
|
|
20231026,152400,4435836900,33550,33550,33550,33550,0
|
|
20231026,152300,4435836900,33550,33550,33550,33550,0
|
|
20231026,152200,4435836900,33550,33550,33550,33550,0
|
|
20231026,152100,4435836900,33550,33550,33550,33550,0
|
|
20231026,152000,4435836900,33550,33550,33550,33550,0
|
|
20231026,151900,4435836900,33550,33600,33600,33550,376
|
|
20231026,151800,4423210600,33550,33600,33600,33550,169
|
|
20231026,151700,4417539900,33550,33550,33600,33550,186
|
|
20231026,151600,4411295100,33600,33550,33650,33500,457
|
|
20231026,151500,4395946050,33500,33600,33600,33500,1795
|
|
20231026,151400,4335781600,33550,33600,33600,33550,204
|
|
20231026,151300,4328930050,33600,33600,33600,33550,177
|
|
20231026,151200,4322983200,33550,33500,33600,33500,544
|
|
20231026,151100,4304733300,33550,33600,33650,33500,2058
|
|
20231026,151000,4235673400,33600,33650,33650,33600,227
|
|
20231026,150900,4228040350,33650,33650,33650,33600,286
|
|
20231026,150800,4218423750,33600,33650,33700,33600,188
|
|
20231026,150700,4212100050,33650,33650,33650,33600,522
|
|
20231026,150600,4194553000,33650,33650,33700,33650,213
|
|
20231026,150500,4187383600,33650,33600,33650,33600,122
|
|
20231026,150400,4183278650,33650,33600,33650,33600,409
|
|
20231026,150300,4169525050,33600,33600,33650,33600,378
|
|
20231026,150200,4156818750,33600,33600,33650,33600,176
|
|
20231026,150100,4150899600,33650,33650,33650,33600,195
|
|
20231026,150000,4144338450,33650,33650,33650,33600,142
|
|
20231026,145900,4139561100,33600,33600,33650,33600,204
|
|
20231026,145800,4132698450,33600,33650,33650,33600,285
|
|
20231026,145700,4123113250,33650,33700,33700,33600,181
|
|
20231026,145600,4117018250,33650,33700,33700,33600,191
|
|
20231026,145500,4110587150,33700,33700,33700,33600,230
|
|
20231026,145400,4102841350,33700,33700,33700,33600,438
|
|
20231026,145300,4088085550,33700,33700,33700,33600,328
|
|
20231026,145200,4077036300,33700,33700,33700,33650,286
|
|
20231026,145100,4067402650,33650,33650,33700,33600,212
|
|
20231026,145000,4060266750,33600,33700,33700,33600,397
|
|
20231026,144900,4046910300,33600,33650,33700,33600,485
|
|
20231026,144800,4030594100,33600,33650,33650,33600,416
|
|
20231026,144700,4016603150,33600,33650,33650,33600,352
|
|
20231026,144600,4004763000,33600,33650,33650,33600,164
|
|
20231026,144500,3999244700,33600,33650,33650,33600,156
|
|
20231026,144400,3993995900,33650,33650,33650,33600,196
|
|
20231026,144300,3987401500,33650,33650,33650,33600,213
|
|
20231026,144200,3980234650,33650,33650,33650,33600,199
|
|
20231026,144100,3973539050,33600,33700,33700,33600,281
|
|
20231026,144000,3964080600,33650,33700,33700,33650,363
|
|
20231026,143900,3951855650,33700,33600,33700,33550,2168
|
|
20231026,143800,3879009350,33600,33700,33700,33550,567
|
|
20231026,143700,3859942600,33700,33650,33700,33600,266
|
|
20231026,143600,3850987150,33650,33700,33700,33600,246
|
|
20231026,143500,3842705000,33650,33600,33700,33600,534
|
|
20231026,143400,3824752100,33550,33600,33600,33550,194
|
|
20231026,143300,3818234250,33600,33600,33650,33550,211
|
|
20231026,143200,3811142650,33550,33600,33600,33550,178
|
|
20231026,143100,3805161950,33600,33700,33700,33550,1562
|
|
20231026,143000,3752674950,33700,33650,33700,33650,170
|
|
20231026,142900,3746950000,33650,33650,33650,33600,199
|
|
20231026,142800,3740254100,33650,33600,33650,33600,209
|
|
20231026,142700,3733226750,33600,33600,33600,33550,251
|
|
20231026,142600,3724793600,33600,33600,33600,33500,785
|
|
20231026,142500,3698473500,33550,33550,33600,33550,215
|
|
20231026,142400,3691250050,33550,33700,33700,33550,1069
|
|
20231026,142300,3655313800,33650,33700,33700,33650,188
|
|
20231026,142200,3648979450,33650,33700,33700,33650,153
|
|
20231026,142100,3643824200,33700,33650,33700,33650,231
|
|
20231026,142000,3636040300,33700,33700,33700,33650,180
|
|
20231026,141900,3629974750,33700,33700,33700,33700,153
|
|
20231026,141800,3624818650,33700,33650,33700,33650,288
|
|
20231026,141700,3615120400,33650,33600,33700,33600,302
|
|
20231026,141600,3604961650,33650,33700,33700,33650,137
|
|
20231026,141500,3600345400,33650,33650,33650,33600,253
|
|
20231026,141400,3591833250,33600,33650,33650,33550,288
|
|
20231026,141300,3582154500,33700,33650,33700,33600,198
|
|
20231026,141200,3575488500,33650,33650,33700,33650,151
|
|
20231026,141100,3570406050,33700,33700,33700,33600,889
|
|
20231026,141000,3540487200,33650,33650,33700,33650,1080
|
|
20231026,140900,3504138450,33650,33700,33700,33650,233
|
|
20231026,140800,3496286950,33650,33600,33700,33600,352
|
|
20231026,140700,3484433950,33700,33650,33700,33550,305
|
|
20231026,140600,3474170650,33700,33700,33700,33600,876
|
|
20231026,140500,3444717950,33700,33650,33700,33550,826
|
|
20231026,140400,3416934700,33600,33650,33650,33600,203
|
|
20231026,140300,3410104450,33600,33650,33650,33600,179
|
|
20231026,140200,3404082250,33650,33600,33650,33550,242
|
|
20231026,140100,3395943850,33600,33600,33650,33550,230
|
|
20231026,140000,3388210900,33650,33650,33650,33600,264
|
|
20231026,135900,3379334700,33650,33650,33650,33600,376
|
|
20231026,135800,3366694050,33650,33600,33650,33600,197
|
|
20231026,135700,3360067400,33600,33650,33650,33600,209
|
|
20231026,135600,3353043250,33600,33600,33600,33550,229
|
|
20231026,135500,3345352000,33600,33600,33600,33550,298
|
|
20231026,135400,3335339700,33600,33600,33600,33600,193
|
|
20231026,135300,3328854900,33600,33650,33650,33600,227
|
|
20231026,135200,3321221150,33650,33550,33650,33550,369
|
|
20231026,135100,3308816350,33600,33600,33600,33600,268
|
|
20231026,135000,3299811550,33600,33600,33600,33550,200
|
|
20231026,134900,3293092000,33600,33600,33650,33550,716
|
|
20231026,134800,3269053050,33650,33600,33650,33550,238
|
|
20231026,134700,3261051500,33650,33600,33650,33600,292
|
|
20231026,134600,3251234450,33600,33600,33650,33550,364
|
|
20231026,134500,3239002550,33650,33650,33650,33600,171
|
|
20231026,134400,3233248700,33600,33650,33650,33550,247
|
|
20231026,134300,3224942450,33650,33600,33650,33600,539
|
|
20231026,134200,3206824500,33650,33650,33650,33550,230
|
|
20231026,134100,3199088650,33650,33650,33650,33600,149
|
|
20231026,134000,3194074900,33650,33650,33650,33550,269
|
|
20231026,133900,3185025550,33600,33600,33650,33600,453
|
|
20231026,133800,3169801350,33600,33600,33600,33600,211
|
|
20231026,133700,3162711750,33600,33600,33600,33550,205
|
|
20231026,133600,3155824400,33600,33550,33600,33550,147
|
|
20231026,133500,3150886900,33550,33500,33550,33500,295
|
|
20231026,133400,3140989750,33550,33500,33550,33500,63
|
|
20231026,133300,3138876150,33550,33550,33550,33550,129
|
|
20231026,133200,3134548200,33550,33550,33550,33550,91
|
|
20231026,133100,3131495150,33550,33650,33650,33500,531
|
|
20231026,133000,3113669500,33650,33550,33650,33550,237
|
|
20231026,132900,3105703150,33650,33600,33650,33600,161
|
|
20231026,132800,3100289500,33600,33650,33650,33550,395
|
|
20231026,132700,3087032200,33650,33550,33650,33550,803
|
|
20231026,132600,3060058300,33550,33550,33550,33500,178
|
|
20231026,132500,3054087650,33550,33600,33600,33500,391
|
|
20231026,132400,3040970150,33600,33550,33600,33550,64
|
|
20231026,132300,3038819850,33600,33550,33600,33550,144
|
|
20231026,132200,3033985350,33550,33500,33550,33500,76
|
|
20231026,132100,3031435600,33550,33650,33650,33550,347
|
|
20231026,132000,3019776500,33650,33600,33650,33600,135
|
|
20231026,131900,3015236200,33650,33600,33650,33550,1012
|
|
20231026,131800,2981232900,33600,33600,33600,33550,219
|
|
20231026,131700,2973883350,33600,33700,33750,33600,244
|
|
20231026,131600,2965672200,33700,33700,33700,33650,132
|
|
20231026,131500,2961223850,33700,33700,33700,33700,104
|
|
20231026,131400,2957719050,33700,33700,33750,33700,179
|
|
20231026,131300,2951684100,33700,33700,33750,33700,149
|
|
20231026,131200,2946661400,33700,33700,33700,33650,135
|
|
20231026,131100,2942112400,33700,33700,33700,33700,99
|
|
20231026,131000,2938776100,33700,33700,33700,33700,97
|
|
20231026,130900,2935507200,33700,33650,33700,33650,176
|
|
20231026,130800,2929582250,33650,33650,33650,33600,772
|
|
20231026,130700,2903605100,33650,33650,33650,33650,106
|
|
20231026,130600,2900038200,33650,33650,33650,33650,72
|
|
20231026,130500,2897615400,33650,33650,33650,33600,77
|
|
20231026,130400,2895024400,33650,33650,33650,33600,109
|
|
20231026,130300,2891357450,33650,33650,33650,33650,91
|
|
20231026,130200,2888295300,33650,33650,33650,33650,58
|
|
20231026,130100,2886343600,33650,33650,33650,33650,88
|
|
20231026,130000,2883382400,33650,33600,33650,33600,58
|
|
20231026,125900,2881431950,33650,33650,33650,33600,77
|
|
20231026,125800,2878840950,33600,33650,33650,33600,83
|
|
20231026,125700,2876048100,33650,33650,33650,33600,77
|
|
20231026,125600,2873457550,33650,33650,33650,33650,510
|
|
20231026,125500,2856296050,33650,33650,33650,33650,67
|
|
20231026,125400,2854041500,33650,33650,33650,33600,107
|
|
20231026,125300,2850441700,33650,33650,33650,33650,54
|
|
20231026,125200,2848624600,33650,33600,33650,33600,257
|
|
20231026,125100,2839986750,33600,33600,33600,33600,264
|
|
20231026,125000,2831116350,33600,33600,33600,33600,68
|
|
20231026,124900,2828831550,33600,33500,33600,33500,55
|
|
20231026,124800,2826984550,33600,33550,33600,33500,590
|
|
20231026,124700,2807205500,33600,33600,33600,33600,58
|
|
20231026,124600,2805256700,33600,33500,33600,33500,71
|
|
20231026,124500,2802873550,33550,33550,33550,33550,146
|
|
20231026,124400,2797975250,33550,33600,33600,33500,103
|
|
20231026,124300,2794518700,33600,33550,33600,33550,120
|
|
20231026,124200,2790490100,33600,33600,33600,33550,133
|
|
20231026,124100,2786024550,33550,33600,33600,33550,146
|
|
20231026,124000,2781123550,33600,33550,33600,33550,68
|
|
20231026,123900,2778838900,33600,33600,33600,33600,58
|
|
20231026,123800,2776890100,33550,33550,33550,33500,176
|
|
20231026,123700,2770985550,33550,33500,33550,33500,50
|
|
20231026,123600,2769308100,33550,33500,33550,33500,240
|
|
20231026,123500,2761265300,33500,33500,33500,33450,470
|
|
20231026,123400,2745520500,33500,33500,33500,33500,89
|
|
20231026,123300,2742539000,33500,33450,33500,33450,89
|
|
20231026,123200,2739559350,33500,33500,33500,33450,137
|
|
20231026,123100,2734970150,33450,33500,33500,33450,61
|
|
20231026,123000,2732927050,33500,33500,33500,33450,75
|
|
20231026,122900,2730414650,33500,33450,33500,33450,92
|
|
20231026,122800,2727332850,33500,33450,33500,33450,75
|
|
20231026,122700,2724820450,33500,33500,33500,33500,250
|
|
20231026,122600,2716445450,33500,33500,33500,33450,622
|
|
20231026,122500,2695620600,33500,33500,33500,33450,255
|
|
20231026,122400,2687085350,33500,33500,33500,33450,120
|
|
20231026,122300,2683065450,33500,33450,33500,33450,53
|
|
20231026,122200,2681290800,33500,33450,33500,33450,152
|
|
20231026,122100,2676201300,33450,33500,33500,33450,86
|
|
20231026,122000,2673320400,33500,33500,33500,33450,105
|
|
20231026,121900,2669803000,33500,33500,33500,33450,154
|
|
20231026,121800,2664644550,33500,33550,33550,33500,235
|
|
20231026,121700,2656770600,33550,33600,33650,33550,208
|
|
20231026,121600,2649784600,33650,33600,33650,33600,184
|
|
20231026,121500,2643598800,33600,33600,33650,33600,75
|
|
20231026,121400,2641075200,33600,33650,33650,33600,557
|
|
20231026,121300,2622353300,33650,33600,33650,33600,68
|
|
20231026,121200,2620065700,33600,33600,33600,33550,218
|
|
20231026,121100,2612740950,33600,33600,33600,33600,64
|
|
20231026,121000,2610590550,33600,33600,33600,33600,180
|
|
20231026,120900,2604542550,33550,33550,33600,33550,941
|
|
20231026,120800,2572963350,33600,33350,33600,33350,3008
|
|
20231026,120700,2472123350,33400,33400,33450,33350,1526
|
|
20231026,120600,2421222000,33450,33400,33450,33400,146
|
|
20231026,120500,2416340900,33450,33450,33450,33400,346
|
|
20231026,120400,2404775700,33450,33450,33450,33400,74
|
|
20231026,120300,2402300550,33450,33450,33450,33400,92
|
|
20231026,120200,2399223250,33450,33450,33450,33400,89
|
|
20231026,120100,2396246300,33450,33500,33500,33400,361
|
|
20231026,120000,2384170500,33500,33400,33500,33400,381
|
|
20231026,115900,2371423150,33450,33400,33450,33400,43
|
|
20231026,115800,2369984850,33450,33450,33450,33400,171
|
|
20231026,115700,2364265000,33450,33450,33450,33400,73
|
|
20231026,115600,2361823300,33450,33400,33450,33400,103
|
|
20231026,115500,2358379200,33450,33400,33450,33400,77
|
|
20231026,115400,2355804300,33450,33450,33450,33400,135
|
|
20231026,115300,2351290850,33400,33450,33450,33400,61
|
|
20231026,115200,2349250500,33450,33450,33500,33400,161
|
|
20231026,115100,2343864300,33500,33500,33500,33450,66
|
|
20231026,115000,2341653650,33500,33500,33500,33450,100
|
|
20231026,114900,2338305950,33450,33450,33500,33450,237
|
|
20231026,114800,2330375900,33500,33500,33500,33450,107
|
|
20231026,114700,2326791800,33450,33500,33500,33450,85
|
|
20231026,114600,2323944400,33500,33500,33500,33450,562
|
|
20231026,114500,2305139550,33500,33500,33500,33450,113
|
|
20231026,114400,2301354200,33500,33500,33500,33450,111
|
|
20231026,114300,2297635900,33450,33450,33500,33450,163
|
|
20231026,114200,2292181150,33500,33450,33500,33450,341
|
|
20231026,114100,2280769850,33500,33500,33500,33400,2759
|
|
20231026,114000,2188489250,33500,33550,33550,33450,294
|
|
20231026,113900,2178639250,33550,33550,33550,33500,346
|
|
20231026,113800,2167033550,33550,33550,33550,33500,267
|
|
20231026,113700,2158077000,33550,33550,33550,33550,63
|
|
20231026,113600,2155963350,33550,33550,33550,33500,254
|
|
20231026,113500,2147448450,33550,33550,33550,33500,54
|
|
20231026,113400,2145636850,33550,33550,33550,33500,120
|
|
20231026,113300,2141610950,33550,33500,33550,33500,60
|
|
20231026,113200,2139598000,33550,33500,33550,33500,135
|
|
20231026,113100,2135070750,33550,33550,33550,33500,105
|
|
20231026,113000,2131548500,33550,33550,33550,33550,74
|
|
20231026,112900,2129065800,33550,33550,33550,33550,53
|
|
20231026,112800,2127287650,33550,33550,33550,33500,201
|
|
20231026,112700,2120546600,33550,33550,33550,33550,56
|
|
20231026,112600,2118667800,33550,33550,33550,33550,62
|
|
20231026,112500,2116587700,33550,33550,33550,33550,58
|
|
20231026,112400,2114641800,33550,33400,33550,33400,1726
|
|
20231026,112300,2056895000,33450,33450,33450,33450,194
|
|
20231026,112200,2050405700,33500,33500,33500,33450,78
|
|
20231026,112100,2047792950,33500,33550,33550,33450,389
|
|
20231026,112000,2034764400,33550,33600,33600,33550,91
|
|
20231026,111900,2031707350,33600,33600,33600,33600,45
|
|
20231026,111800,2030195350,33600,33550,33600,33550,167
|
|
20231026,111700,2024588650,33500,33700,33700,33500,786
|
|
20231026,111600,1998189650,33700,33700,33700,33700,96
|
|
20231026,111500,1994954450,33700,33650,33700,33650,119
|
|
20231026,111400,1990945150,33700,33700,33700,33700,60
|
|
20231026,111300,1988923150,33700,33700,33700,33700,46
|
|
20231026,111200,1987372950,33700,33700,33700,33700,79
|
|
20231026,111100,1984710650,33700,33650,33700,33650,90
|
|
20231026,111000,1981680150,33700,33650,33700,33650,188
|
|
20231026,110900,1975350600,33650,33650,33650,33650,79
|
|
20231026,110800,1972692250,33650,33650,33650,33650,97
|
|
20231026,110700,1969428200,33650,33600,33650,33600,382
|
|
20231026,110600,1956591850,33600,33600,33600,33600,110
|
|
20231026,110500,1952895850,33600,33650,33650,33550,639
|
|
20231026,110400,1931426550,33650,33650,33650,33600,155
|
|
20231026,110300,1926213450,33700,33700,33700,33650,84
|
|
20231026,110200,1923384900,33700,33700,33700,33600,568
|
|
20231026,110100,1904283700,33650,33650,33700,33650,54
|
|
20231026,110000,1902465100,33700,33700,33700,33650,103
|
|
20231026,105900,1898995200,33700,33700,33700,33700,91
|
|
20231026,105800,1895928500,33700,33700,33700,33700,54
|
|
20231026,105700,1894108700,33650,33700,33700,33650,85
|
|
20231026,105600,1891245700,33700,33700,33700,33650,104
|
|
20231026,105500,1887741200,33700,33700,33700,33650,72
|
|
20231026,105400,1885315700,33700,33700,33700,33650,165
|
|
20231026,105300,1879759800,33650,33650,33700,33650,132
|
|
20231026,105200,1875314200,33650,33750,33750,33650,1123
|
|
20231026,105100,1837472050,33750,33800,33800,33700,232
|
|
20231026,105000,1829642150,33800,33750,33800,33750,125
|
|
20231026,104900,1825419750,33800,33800,33800,33750,68
|
|
20231026,104800,1823121450,33800,33750,33800,33750,55
|
|
20231026,104700,1821264350,33750,33750,33800,33750,101
|
|
20231026,104600,1817853550,33800,33800,33900,33800,648
|
|
20231026,104500,1795917450,33800,33750,33800,33750,59
|
|
20231026,104400,1793923400,33800,33750,33800,33700,590
|
|
20231026,104300,1774009850,33750,33700,33750,33700,207
|
|
20231026,104200,1767030600,33750,33750,33750,33750,58
|
|
20231026,104100,1765073100,33750,33700,33750,33700,601
|
|
20231026,104000,1744817300,33750,33800,33800,33750,626
|
|
20231026,103900,1723677350,33800,33800,33800,33800,95
|
|
20231026,103800,1720466350,33800,33800,33850,33800,713
|
|
20231026,103700,1696365050,33800,33800,33800,33800,59
|
|
20231026,103600,1694370850,33800,33800,33800,33800,82
|
|
20231026,103500,1691599250,33800,33800,33800,33800,53
|
|
20231026,103400,1689807850,33800,33800,33800,33800,359
|
|
20231026,103300,1677673650,33800,33800,33800,33800,308
|
|
20231026,103200,1667263250,33750,33750,33800,33750,74
|
|
20231026,103100,1664763200,33800,33650,33800,33650,930
|
|
20231026,103000,1633420400,33650,33650,33650,33650,118
|
|
20231026,102900,1629449700,33650,33650,33650,33650,65
|
|
20231026,102800,1627262450,33650,33650,33650,33650,89
|
|
20231026,102700,1624267600,33650,33600,33650,33600,87
|
|
20231026,102600,1621340300,33650,33650,33650,33650,95
|
|
20231026,102500,1618143550,33650,33650,33650,33600,235
|
|
20231026,102400,1610245650,33650,33650,33650,33650,92
|
|
20231026,102300,1607149850,33650,33650,33650,33600,48
|
|
20231026,102200,1605534700,33650,33650,33650,33600,311
|
|
20231026,102100,1595074150,33600,33700,33750,33550,2774
|
|
20231026,102000,1501810250,33700,33750,33750,33600,686
|
|
20231026,101900,1478668950,33750,33700,33750,33700,626
|
|
20231026,101800,1457551450,33700,33650,33700,33600,272
|
|
20231026,101700,1448402500,33650,33600,33650,33600,269
|
|
20231026,101600,1439362400,33650,33650,33650,33400,2094
|
|
20231026,101500,1369179450,33650,33650,33650,33650,123
|
|
20231026,101400,1365040500,33650,33650,33650,33650,126
|
|
20231026,101300,1360800600,33650,33650,33650,33600,92
|
|
20231026,101200,1357705350,33650,33750,33750,33650,1062
|
|
20231026,101100,1321950850,33750,33650,33750,33650,362
|
|
20231026,101000,1309746900,33700,33700,33700,33700,543
|
|
20231026,100900,1291447800,33700,33700,33700,33700,50
|
|
20231026,100800,1289762800,33700,33650,33700,33650,193
|
|
20231026,100700,1283265400,33600,33700,33700,33600,93
|
|
20231026,100600,1280133400,33700,33700,33700,33700,83
|
|
20231026,100500,1277336300,33650,33650,33700,33650,104
|
|
20231026,100400,1273833850,33700,33700,33700,33650,223
|
|
20231026,100300,1266325900,33650,33650,33700,33650,76
|
|
20231026,100200,1263766050,33650,33650,33700,33650,104
|
|
20231026,100100,1260263400,33700,33700,33700,33700,74
|
|
20231026,100000,1257769600,33700,33700,33700,33650,89
|
|
20231026,095900,1254770500,33700,33700,33700,33700,64
|
|
20231026,095800,1252613700,33700,33700,33700,33650,137
|
|
20231026,095700,1247999300,33700,33750,33750,33650,78
|
|
20231026,095600,1245370400,33750,33650,33750,33600,96
|
|
20231026,095500,1242135050,33650,33750,33750,33650,959
|
|
20231026,095400,1209787550,33800,33800,33800,33800,79
|
|
20231026,095300,1207117350,33800,33800,33800,33750,56
|
|
20231026,095200,1205224650,33800,33800,33800,33750,113
|
|
20231026,095100,1201405550,33800,33800,33800,33750,113
|
|
20231026,095000,1197588500,33800,33850,33850,33800,188
|
|
20231026,094900,1191228650,33850,33800,33850,33750,142
|
|
20231026,094800,1186423750,33800,33850,33850,33800,84
|
|
20231026,094700,1183582100,33800,33800,33800,33800,84
|
|
20231026,094600,1180742900,33800,33750,33800,33750,113
|
|
20231026,094500,1176923550,33800,33800,33800,33750,86
|
|
20231026,094400,1174017250,33850,33800,33850,33750,540
|
|
20231026,094300,1155765300,33750,33750,33800,33750,280
|
|
20231026,094200,1146314200,33650,33800,33800,33650,1416
|
|
20231026,094100,1098541100,33750,33750,33850,33750,6935
|
|
20231026,094000,864190550,33750,33700,33750,33650,1968
|
|
20231026,093900,797827000,33700,33600,33700,33600,164
|
|
20231026,093800,792311000,33700,33700,33700,33600,430
|
|
20231026,093700,777842250,33700,33600,33700,33600,245
|
|
20231026,093600,769595950,33650,33600,33650,33600,350
|
|
20231026,093500,757824100,33750,33700,33750,33650,158
|
|
20231026,093400,752502100,33700,33700,33700,33650,123
|
|
20231026,093300,748357750,33650,33650,33650,33650,198
|
|
20231026,093200,741695050,33700,33750,33750,33700,74
|
|
20231026,093100,739199550,33750,33750,33750,33750,59
|
|
20231026,093000,737208300,33750,33650,33750,33650,298
|
|
20231026,092900,727169200,33650,33750,33750,33650,209
|
|
20231026,092800,720127550,33750,33750,33800,33750,405
|
|
20231026,092700,706450550,33750,33650,33800,33650,1412
|
|
20231026,092600,658837850,33700,33650,33700,33650,175
|
|
20231026,092500,652947100,33650,33650,33650,33650,70
|
|
20231026,092400,650591600,33600,33650,33650,33550,220
|
|
20231026,092300,643191300,33650,33650,33650,33600,49
|
|
20231026,092200,641542500,33650,33650,33650,33650,78
|
|
20231026,092100,638917800,33650,33600,33800,33600,242
|
|
20231026,092000,630780150,33800,33600,33800,33600,1313
|
|
20231026,091900,586580650,33600,33600,33600,33550,101
|
|
20231026,091800,583189600,33550,33550,33550,33550,725
|
|
20231026,091700,558865850,33550,33400,33550,33400,676
|
|
20231026,091600,536243700,33400,33400,33400,33400,171
|
|
20231026,091500,530532300,33400,33400,33400,33350,268
|
|
20231026,091400,521581850,33400,33350,33400,33350,873
|
|
20231026,091300,492425550,33350,33350,33350,33350,538
|
|
20231026,091200,474483250,33350,33250,33400,33250,867
|
|
20231026,091100,445596600,33250,33500,33500,33200,2825
|
|
20231026,091000,351332100,33450,33600,33600,33450,220
|
|
20231026,090900,343962000,33600,33600,33600,33550,1115
|
|
20231026,090800,306499950,33650,33650,33650,33650,438
|
|
20231026,090700,291761250,33650,33700,33750,33650,354
|
|
20231026,090600,279833950,33700,33800,33800,33650,1094
|
|
20231026,090500,242886200,33700,33800,33800,33700,26
|
|
20231026,090400,242008400,33800,33650,33800,33650,1274
|
|
20231026,090300,199024950,33650,33650,33700,33650,343
|
|
20231026,090200,187471800,33650,33600,33750,33600,1441
|
|
20231026,090100,138958500,33600,33500,33750,33500,1852
|
|
20231026,090000,76693550,33550,33750,33750,33450,2276
|