715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,205200,5156300650,27850,27850,27850,27850,3341
|
|
20231016,205100,5156300650,27850,27850,27850,27850,0
|
|
20231016,205000,5156300650,27850,27850,27850,27850,0
|
|
20231016,204900,5156300650,27850,27850,27850,27850,0
|
|
20231016,204800,5156300650,27850,27850,27850,27850,0
|
|
20231016,204700,5156300650,27850,27850,27850,27850,0
|
|
20231016,204600,5156300650,27850,27850,27850,27850,0
|
|
20231016,204500,5156300650,27850,27850,27850,27850,0
|
|
20231016,204400,5156300650,27850,27850,27850,27850,0
|
|
20231016,204300,5156300650,27850,27850,27850,27850,0
|
|
20231016,204200,5156300650,27850,27850,27850,27850,0
|
|
20231016,204100,5156300650,27850,27850,27850,27850,0
|
|
20231016,204000,5156300650,27850,27850,27850,27850,0
|
|
20231016,203900,5156300650,27850,27850,27850,27850,0
|
|
20231016,203800,5156300650,27850,27850,27850,27850,0
|
|
20231016,203700,5156300650,27850,27850,27850,27850,0
|
|
20231016,203600,5156300650,27850,27850,27850,27850,0
|
|
20231016,203500,5156300650,27850,27850,27850,27850,0
|
|
20231016,203400,5156300650,27850,27850,27850,27850,0
|
|
20231016,203300,5156300650,27850,27850,27850,27850,0
|
|
20231016,203200,5156300650,27850,27850,27850,27850,0
|
|
20231016,203100,5156300650,27850,27850,27850,27850,0
|
|
20231016,203000,5156300650,27850,27850,27850,27850,0
|
|
20231016,202900,5156300650,27850,27850,27850,27850,0
|
|
20231016,202800,5156300650,27850,27850,27850,27850,0
|
|
20231016,202700,5156300650,27850,27850,27850,27850,0
|
|
20231016,202600,5156300650,27850,27850,27850,27850,0
|
|
20231016,202500,5156300650,27850,27850,27850,27850,0
|
|
20231016,202400,5156300650,27850,27850,27850,27850,0
|
|
20231016,202300,5156300650,27850,27850,27850,27850,0
|
|
20231016,202200,5156300650,27850,27850,27850,27850,3341
|
|
20231016,202100,5156300650,27850,27850,27850,27850,0
|
|
20231016,202000,5156300650,27850,27850,27850,27850,0
|
|
20231016,201900,5156300650,27850,27850,27850,27850,0
|
|
20231016,201800,5156300650,27850,27850,27850,27850,0
|
|
20231016,201700,5156300650,27850,27850,27850,27850,0
|
|
20231016,201600,5156300650,27850,27850,27850,27850,0
|
|
20231016,201500,5156300650,27850,27850,27850,27850,0
|
|
20231016,201400,5156300650,27850,27850,27850,27850,0
|
|
20231016,201300,5156300650,27850,27850,27850,27850,0
|
|
20231016,201200,5156300650,27850,27850,27850,27850,0
|
|
20231016,201100,5156300650,27850,27850,27850,27850,0
|
|
20231016,201000,5156300650,27850,27850,27850,27850,0
|
|
20231016,200900,5156300650,27850,27850,27850,27850,0
|
|
20231016,200800,5156300650,27850,27850,27850,27850,0
|
|
20231016,200700,5156300650,27850,27850,27850,27850,0
|
|
20231016,200600,5156300650,27850,27850,27850,27850,0
|
|
20231016,200500,5156300650,27850,27850,27850,27850,0
|
|
20231016,200400,5156300650,27850,27850,27850,27850,0
|
|
20231016,200300,5156300650,27850,27850,27850,27850,0
|
|
20231016,200200,5156300650,27850,27850,27850,27850,0
|
|
20231016,200100,5156300650,27850,27850,27850,27850,0
|
|
20231016,200000,5156300650,27850,27850,27850,27850,0
|
|
20231016,195900,5156300650,27850,27850,27850,27850,0
|
|
20231016,195800,5156300650,27850,27850,27850,27850,0
|
|
20231016,195700,5156300650,27850,27850,27850,27850,0
|
|
20231016,195600,5156300650,27850,27850,27850,27850,0
|
|
20231016,195500,5156300650,27850,27850,27850,27850,0
|
|
20231016,195400,5156300650,27850,27850,27850,27850,0
|
|
20231016,195300,5156300650,27850,27850,27850,27850,0
|
|
20231016,195200,5156300650,27850,27850,27850,27850,3341
|
|
20231016,195100,5156300650,27850,27850,27850,27850,0
|
|
20231016,195000,5156300650,27850,27850,27850,27850,0
|
|
20231016,194900,5156300650,27850,27850,27850,27850,0
|
|
20231016,194800,5156300650,27850,27850,27850,27850,0
|
|
20231016,194700,5156300650,27850,27850,27850,27850,0
|
|
20231016,194600,5156300650,27850,27850,27850,27850,0
|
|
20231016,194500,5156300650,27850,27850,27850,27850,0
|
|
20231016,194400,5156300650,27850,27850,27850,27850,0
|
|
20231016,194300,5156300650,27850,27850,27850,27850,0
|
|
20231016,194200,5156300650,27850,27850,27850,27850,0
|
|
20231016,194100,5156300650,27850,27850,27850,27850,0
|
|
20231016,194000,5156300650,27850,27850,27850,27850,0
|
|
20231016,193900,5156300650,27850,27850,27850,27850,0
|
|
20231016,193800,5156300650,27850,27850,27850,27850,0
|
|
20231016,193700,5156300650,27850,27850,27850,27850,0
|
|
20231016,193600,5156300650,27850,27850,27850,27850,0
|
|
20231016,193500,5156300650,27850,27850,27850,27850,0
|
|
20231016,193400,5156300650,27850,27850,27850,27850,0
|
|
20231016,193300,5156300650,27850,27850,27850,27850,0
|
|
20231016,193200,5156300650,27850,27850,27850,27850,0
|
|
20231016,193100,5156300650,27850,27850,27850,27850,0
|
|
20231016,193000,5156300650,27850,27850,27850,27850,0
|
|
20231016,192900,5156300650,27850,27850,27850,27850,0
|
|
20231016,192800,5156300650,27850,27850,27850,27850,0
|
|
20231016,192700,5156300650,27850,27850,27850,27850,0
|
|
20231016,192600,5156300650,27850,27850,27850,27850,0
|
|
20231016,192500,5156300650,27850,27850,27850,27850,0
|
|
20231016,192400,5156300650,27850,27850,27850,27850,0
|
|
20231016,192300,5156300650,27850,27850,27850,27850,0
|
|
20231016,192200,5156300650,27850,27850,27850,27850,3341
|
|
20231016,192100,5156300650,27850,27850,27850,27850,0
|
|
20231016,192000,5156300650,27850,27850,27850,27850,0
|
|
20231016,191900,5156300650,27850,27850,27850,27850,0
|
|
20231016,191800,5156300650,27850,27850,27850,27850,0
|
|
20231016,191700,5156300650,27850,27850,27850,27850,0
|
|
20231016,191600,5156300650,27850,27850,27850,27850,0
|
|
20231016,191500,5156300650,27850,27850,27850,27850,0
|
|
20231016,191400,5156300650,27850,27850,27850,27850,0
|
|
20231016,191300,5156300650,27850,27850,27850,27850,0
|
|
20231016,191200,5156300650,27850,27850,27850,27850,0
|
|
20231016,191100,5156300650,27850,27850,27850,27850,0
|
|
20231016,191000,5156300650,27850,27850,27850,27850,0
|
|
20231016,190900,5156300650,27850,27850,27850,27850,0
|
|
20231016,190800,5156300650,27850,27850,27850,27850,0
|
|
20231016,190700,5156300650,27850,27850,27850,27850,0
|
|
20231016,190600,5156300650,27850,27850,27850,27850,0
|
|
20231016,190500,5156300650,27850,27850,27850,27850,0
|
|
20231016,190400,5156300650,27850,27850,27850,27850,0
|
|
20231016,190300,5156300650,27850,27850,27850,27850,0
|
|
20231016,190200,5156300650,27850,27850,27850,27850,0
|
|
20231016,190100,5156300650,27850,27850,27850,27850,0
|
|
20231016,190000,5156300650,27850,27850,27850,27850,0
|
|
20231016,185900,5156300650,27850,27850,27850,27850,0
|
|
20231016,185800,5156300650,27850,27850,27850,27850,0
|
|
20231016,185700,5156300650,27850,27850,27850,27850,0
|
|
20231016,185600,5156300650,27850,27850,27850,27850,0
|
|
20231016,185500,5156300650,27850,27850,27850,27850,0
|
|
20231016,185400,5156300650,27850,27850,27850,27850,0
|
|
20231016,185300,5156300650,27850,27850,27850,27850,0
|
|
20231016,185200,5156300650,27850,27850,27850,27850,3341
|
|
20231016,185100,5156300650,27850,27850,27850,27850,0
|
|
20231016,185000,5156300650,27850,27850,27850,27850,0
|
|
20231016,184900,5156300650,27850,27850,27850,27850,0
|
|
20231016,184800,5156300650,27850,27850,27850,27850,0
|
|
20231016,184700,5156300650,27850,27850,27850,27850,0
|
|
20231016,184600,5156300650,27850,27850,27850,27850,0
|
|
20231016,184500,5156300650,27850,27850,27850,27850,0
|
|
20231016,184400,5156300650,27850,27850,27850,27850,0
|
|
20231016,184300,5156300650,27850,27850,27850,27850,0
|
|
20231016,184200,5156300650,27850,27850,27850,27850,0
|
|
20231016,184100,5156300650,27850,27850,27850,27850,0
|
|
20231016,184000,5156300650,27850,27850,27850,27850,0
|
|
20231016,183900,5156300650,27850,27850,27850,27850,0
|
|
20231016,183800,5156300650,27850,27850,27850,27850,0
|
|
20231016,183700,5156300650,27850,27850,27850,27850,0
|
|
20231016,183600,5156300650,27850,27850,27850,27850,0
|
|
20231016,183500,5156300650,27850,27850,27850,27850,0
|
|
20231016,183400,5156300650,27850,27850,27850,27850,0
|
|
20231016,183300,5156300650,27850,27850,27850,27850,0
|
|
20231016,183200,5156300650,27850,27850,27850,27850,0
|
|
20231016,183100,5156300650,27850,27850,27850,27850,0
|
|
20231016,183000,5156300650,27850,27850,27850,27850,0
|
|
20231016,182900,5156300650,27850,27850,27850,27850,0
|
|
20231016,182800,5156300650,27850,27850,27850,27850,0
|
|
20231016,182700,5156300650,27850,27850,27850,27850,0
|
|
20231016,182600,5156300650,27850,27850,27850,27850,0
|
|
20231016,182500,5156300650,27850,27850,27850,27850,0
|
|
20231016,182400,5156300650,27850,27850,27850,27850,0
|
|
20231016,182300,5156300650,27850,27850,27850,27850,0
|
|
20231016,182200,5156300650,27850,27850,27850,27850,3341
|
|
20231016,182100,5156300650,27850,27850,27850,27850,0
|
|
20231016,182000,5156300650,27850,27850,27850,27850,0
|
|
20231016,181900,5156300650,27850,27850,27850,27850,0
|
|
20231016,181800,5156300650,27850,27850,27850,27850,0
|
|
20231016,181700,5156300650,27850,27850,27850,27850,0
|
|
20231016,181600,5156300650,27850,27850,27850,27850,0
|
|
20231016,181500,5156300650,27850,27850,27850,27850,0
|
|
20231016,181400,5156300650,27850,27850,27850,27850,0
|
|
20231016,181300,5156300650,27850,27850,27850,27850,0
|
|
20231016,181200,5156300650,27850,27850,27850,27850,0
|
|
20231016,181100,5156300650,27850,27850,27850,27850,0
|
|
20231016,181000,5156300650,27850,27850,27850,27850,0
|
|
20231016,180900,5156300650,27850,27850,27850,27850,0
|
|
20231016,180800,5156300650,27850,27850,27850,27850,0
|
|
20231016,180700,5156300650,27850,27850,27850,27850,0
|
|
20231016,180600,5156300650,27850,27850,27850,27850,0
|
|
20231016,180500,5156300650,27850,27850,27850,27850,0
|
|
20231016,180400,5156300650,27850,27850,27850,27850,0
|
|
20231016,180300,5156300650,27850,27850,27850,27850,0
|
|
20231016,180200,5156300650,27850,27850,27850,27850,0
|
|
20231016,180100,5156300650,27850,27850,27850,27850,0
|
|
20231016,180000,5156300650,27850,27850,27850,27850,0
|
|
20231016,175900,5156300650,27850,27850,27850,27850,0
|
|
20231016,175800,5156300650,27850,27850,27850,27850,0
|
|
20231016,175700,5156300650,27850,27850,27850,27850,0
|
|
20231016,175600,5156300650,27850,27850,27850,27850,0
|
|
20231016,175500,5156300650,27850,27850,27850,27850,0
|
|
20231016,175400,5156300650,27850,27850,27850,27850,0
|
|
20231016,175300,5156300650,27850,27850,27850,27850,0
|
|
20231016,175200,5156300650,27850,27850,27850,27850,3341
|
|
20231016,175100,5156300650,27850,27850,27850,27850,0
|
|
20231016,175000,5156300650,27850,27850,27850,27850,0
|
|
20231016,174900,5156300650,27850,27850,27850,27850,0
|
|
20231016,174800,5156300650,27850,27850,27850,27850,0
|
|
20231016,174700,5156300650,27850,27850,27850,27850,0
|
|
20231016,174600,5156300650,27850,27850,27850,27850,0
|
|
20231016,174500,5156300650,27850,27850,27850,27850,0
|
|
20231016,174400,5156300650,27850,27850,27850,27850,0
|
|
20231016,174300,5156300650,27850,27850,27850,27850,0
|
|
20231016,174200,5156300650,27850,27850,27850,27850,0
|
|
20231016,174100,5156300650,27850,27850,27850,27850,0
|
|
20231016,174000,5156300650,27850,27850,27850,27850,0
|
|
20231016,173900,5156300650,27850,27850,27850,27850,0
|
|
20231016,173800,5156300650,27850,27850,27850,27850,0
|
|
20231016,173700,5156300650,27850,27850,27850,27850,0
|
|
20231016,173600,5156300650,27850,27850,27850,27850,0
|
|
20231016,173500,5156300650,27850,27850,27850,27850,0
|
|
20231016,173400,5156300650,27850,27850,27850,27850,0
|
|
20231016,173300,5156300650,27850,27850,27850,27850,0
|
|
20231016,173200,5156300650,27850,27850,27850,27850,0
|
|
20231016,173100,5156300650,27850,27850,27850,27850,0
|
|
20231016,173000,5156300650,27850,27850,27850,27850,0
|
|
20231016,172900,5156300650,27850,27850,27850,27850,0
|
|
20231016,172800,5156300650,27850,27850,27850,27850,0
|
|
20231016,172700,5156300650,27850,27850,27850,27850,0
|
|
20231016,172600,5156300650,27850,27850,27850,27850,0
|
|
20231016,172500,5156300650,27850,27850,27850,27850,0
|
|
20231016,172400,5156300650,27850,27850,27850,27850,0
|
|
20231016,172300,5156300650,27850,27850,27850,27850,0
|
|
20231016,172200,5156300650,27850,27850,27850,27850,3341
|
|
20231016,172100,5156300650,27850,27850,27850,27850,0
|
|
20231016,172000,5156300650,27850,27850,27850,27850,0
|
|
20231016,171900,5156300650,27850,27850,27850,27850,0
|
|
20231016,171800,5156300650,27850,27850,27850,27850,0
|
|
20231016,171700,5156300650,27850,27850,27850,27850,0
|
|
20231016,171600,5156300650,27850,27850,27850,27850,0
|
|
20231016,171500,5156300650,27850,27850,27850,27850,0
|
|
20231016,171400,5156300650,27850,27850,27850,27850,0
|
|
20231016,171300,5156300650,27850,27850,27850,27850,0
|
|
20231016,171200,5156300650,27850,27850,27850,27850,0
|
|
20231016,171100,5156300650,27850,27850,27850,27850,0
|
|
20231016,171000,5156300650,27850,27850,27850,27850,0
|
|
20231016,170900,5156300650,27850,27850,27850,27850,0
|
|
20231016,170800,5156300650,27850,27850,27850,27850,0
|
|
20231016,170700,5156300650,27850,27850,27850,27850,0
|
|
20231016,170600,5156300650,27850,27850,27850,27850,0
|
|
20231016,170500,5156300650,27850,27850,27850,27850,0
|
|
20231016,170400,5156300650,27850,27850,27850,27850,0
|
|
20231016,170300,5156300650,27850,27850,27850,27850,0
|
|
20231016,170200,5156300650,27850,27850,27850,27850,0
|
|
20231016,170100,5156300650,27850,27850,27850,27850,0
|
|
20231016,170000,5156300650,27850,27850,27850,27850,0
|
|
20231016,165900,5156300650,27850,27850,27850,27850,0
|
|
20231016,165800,5156300650,27850,27850,27850,27850,0
|
|
20231016,165700,5156300650,27850,27850,27850,27850,0
|
|
20231016,165600,5156300650,27850,27850,27850,27850,0
|
|
20231016,165500,5156300650,27850,27850,27850,27850,0
|
|
20231016,165400,5156300650,27850,27850,27850,27850,0
|
|
20231016,165300,5156300650,27850,27850,27850,27850,0
|
|
20231016,165200,5156300650,27850,27850,27850,27850,3341
|
|
20231016,165100,5156300650,27850,27850,27850,27850,0
|
|
20231016,165000,5156300650,27850,27850,27850,27850,0
|
|
20231016,164900,5156300650,27850,27850,27850,27850,0
|
|
20231016,164800,5156300650,27850,27850,27850,27850,0
|
|
20231016,164700,5156300650,27850,27850,27850,27850,0
|
|
20231016,164600,5156300650,27850,27850,27850,27850,0
|
|
20231016,164500,5156300650,27850,27850,27850,27850,0
|
|
20231016,164400,5156300650,27850,27850,27850,27850,0
|
|
20231016,164300,5156300650,27850,27850,27850,27850,0
|
|
20231016,164200,5156300650,27850,27850,27850,27850,0
|
|
20231016,164100,5156300650,27850,27850,27850,27850,0
|
|
20231016,164000,5156300650,27850,27850,27850,27850,0
|
|
20231016,163900,5156300650,27850,27850,27850,27850,0
|
|
20231016,163800,5156300650,27850,27850,27850,27850,0
|
|
20231016,163700,5156300650,27850,27850,27850,27850,0
|
|
20231016,163600,5156300650,27850,27850,27850,27850,0
|
|
20231016,163500,5156300650,27850,27850,27850,27850,0
|
|
20231016,163400,5156300650,27850,27850,27850,27850,0
|
|
20231016,163300,5156300650,27850,27850,27850,27850,0
|
|
20231016,163200,5156300650,27850,27850,27850,27850,0
|
|
20231016,163100,5156300650,27850,27850,27850,27850,0
|
|
20231016,163000,5156300650,27850,27850,27850,27850,0
|
|
20231016,162900,5156300650,27850,27850,27850,27850,0
|
|
20231016,162800,5156300650,27850,27850,27850,27850,0
|
|
20231016,162700,5156300650,27850,27850,27850,27850,0
|
|
20231016,162600,5156300650,27850,27850,27850,27850,0
|
|
20231016,162500,5156300650,27850,27850,27850,27850,0
|
|
20231016,162400,5156300650,27850,27850,27850,27850,0
|
|
20231016,162300,5156300650,27850,27850,27850,27850,0
|
|
20231016,162200,5156300650,27850,27850,27850,27850,3341
|
|
20231016,162100,5156300650,27850,27850,27850,27850,0
|
|
20231016,162000,5156300650,27850,27850,27850,27850,0
|
|
20231016,161900,5156300650,27850,27850,27850,27850,0
|
|
20231016,161800,5156300650,27850,27850,27850,27850,0
|
|
20231016,161700,5156300650,27850,27850,27850,27850,0
|
|
20231016,161600,5156300650,27850,27850,27850,27850,0
|
|
20231016,161500,5156300650,27850,27850,27850,27850,0
|
|
20231016,161400,5156300650,27850,27850,27850,27850,0
|
|
20231016,161300,5156300650,27850,27850,27850,27850,0
|
|
20231016,161200,5156300650,27850,27850,27850,27850,0
|
|
20231016,161100,5156300650,27850,27850,27850,27850,0
|
|
20231016,161000,5156300650,27850,27850,27850,27850,0
|
|
20231016,160900,5156300650,27850,27850,27850,27850,0
|
|
20231016,160800,5156300650,27850,27850,27850,27850,0
|
|
20231016,160700,5156300650,27850,27850,27850,27850,0
|
|
20231016,160600,5156300650,27850,27850,27850,27850,0
|
|
20231016,160500,5156300650,27850,27850,27850,27850,0
|
|
20231016,160400,5156300650,27850,27850,27850,27850,0
|
|
20231016,160300,5156300650,27850,27850,27850,27850,0
|
|
20231016,160200,5156300650,27850,27850,27850,27850,0
|
|
20231016,160100,5156300650,27850,27850,27850,27850,0
|
|
20231016,160000,5156300650,27850,27850,27850,27850,0
|
|
20231016,155900,5156300650,27850,27850,27850,27850,0
|
|
20231016,155800,5156300650,27850,27850,27850,27850,0
|
|
20231016,155700,5156300650,27850,27850,27850,27850,0
|
|
20231016,155600,5156300650,27850,27850,27850,27850,0
|
|
20231016,155500,5156300650,27850,27850,27850,27850,0
|
|
20231016,155400,5156300650,27850,27850,27850,27850,0
|
|
20231016,155300,5156300650,27850,27850,27850,27850,0
|
|
20231016,155200,5156300650,27850,27850,27850,27850,3341
|
|
20231016,155100,5156300650,27850,27850,27850,27850,0
|
|
20231016,155000,5156300650,27850,27850,27850,27850,0
|
|
20231016,154900,5156300650,27850,27850,27850,27850,0
|
|
20231016,154800,5156300650,27850,27850,27850,27850,0
|
|
20231016,154700,5156300650,27850,27850,27850,27850,0
|
|
20231016,154600,5156300650,27850,27850,27850,27850,0
|
|
20231016,154500,5156300650,27850,27850,27850,27850,0
|
|
20231016,154400,5156300650,27850,27850,27850,27850,0
|
|
20231016,154300,5156300650,27850,27850,27850,27850,0
|
|
20231016,154200,5156300650,27850,27850,27850,27850,0
|
|
20231016,154100,5156300650,27850,27850,27850,27850,0
|
|
20231016,154000,5156300650,27850,27850,27850,27850,0
|
|
20231016,153900,5156300650,27850,27850,27850,27850,0
|
|
20231016,153800,5156300650,27850,27850,27850,27850,0
|
|
20231016,153700,5156300650,27850,27850,27850,27850,0
|
|
20231016,153600,5156300650,27850,27850,27850,27850,0
|
|
20231016,153500,5156300650,27850,27850,27850,27850,0
|
|
20231016,153400,5156300650,27850,27850,27850,27850,0
|
|
20231016,153300,5156300650,27850,27850,27850,27850,0
|
|
20231016,153200,5156300650,27850,27850,27850,27850,0
|
|
20231016,153100,5156300650,27850,27850,27850,27850,0
|
|
20231016,153000,5156300650,27850,27850,27850,27850,3341
|
|
20231016,152900,5063253800,27850,27850,27850,27850,0
|
|
20231016,152800,5063253800,27850,27850,27850,27850,0
|
|
20231016,152700,5063253800,27850,27850,27850,27850,0
|
|
20231016,152600,5063253800,27850,27850,27850,27850,0
|
|
20231016,152500,5063253800,27850,27850,27850,27850,0
|
|
20231016,152400,5063253800,27850,27850,27850,27850,0
|
|
20231016,152300,5063253800,27850,27850,27850,27850,0
|
|
20231016,152200,5063253800,27850,27850,27850,27850,0
|
|
20231016,152100,5063253800,27850,27850,27850,27850,0
|
|
20231016,152000,5063253800,27850,27850,27850,27850,0
|
|
20231016,151900,5063253800,27850,27900,27900,27650,471
|
|
20231016,151800,5050195450,27900,27900,27900,27550,1655
|
|
20231016,151700,5004337350,27900,28000,28000,27800,699
|
|
20231016,151600,4984868350,27950,27900,28000,27750,5473
|
|
20231016,151500,4832952050,27900,28050,28050,27900,292
|
|
20231016,151400,4824784850,28150,28150,28150,28150,8
|
|
20231016,151300,4824559650,28100,28050,28100,28000,98
|
|
20231016,151200,4821810300,28000,28050,28050,28000,16
|
|
20231016,151100,4821361850,28100,28100,28100,28100,15
|
|
20231016,151000,4820940350,28100,28050,28100,27900,1104
|
|
20231016,150900,4790050600,28100,28150,28150,28050,71
|
|
20231016,150800,4788055450,28100,28000,28100,28000,481
|
|
20231016,150700,4774576500,28150,28150,28200,27950,339
|
|
20231016,150600,4765065650,28200,28250,28250,28200,45
|
|
20231016,150500,4763796600,28100,28350,28350,28100,923
|
|
20231016,150400,4737802700,28300,28400,28400,28300,372
|
|
20231016,150300,4727269950,28300,28300,28400,28250,1122
|
|
20231016,150200,4695492450,28300,28250,28300,28250,221
|
|
20231016,150100,4689238400,28250,28200,28300,28200,1739
|
|
20231016,150000,4640074450,28250,28250,28250,28200,876
|
|
20231016,145900,4615363600,28250,28200,28250,28200,361
|
|
20231016,145800,4605181850,28200,28100,28200,28100,348
|
|
20231016,145700,4595379450,28100,28200,28200,28100,802
|
|
20231016,145600,4572769600,28200,28150,28200,28150,59
|
|
20231016,145500,4571107950,28100,28100,28150,28100,77
|
|
20231016,145400,4568942750,28100,28000,28150,28000,1416
|
|
20231016,145300,4529228400,27950,27950,27950,27950,277
|
|
20231016,145200,4521486250,27950,27900,27950,27900,172
|
|
20231016,145100,4516684350,27850,27900,27950,27850,125
|
|
20231016,145000,4513196550,27900,27900,27950,27900,39
|
|
20231016,144900,4512106950,27850,27950,27950,27850,284
|
|
20231016,144800,4504193500,27950,27950,27950,27900,87
|
|
20231016,144700,4501762600,27900,27900,27900,27900,28
|
|
20231016,144600,4500981400,27900,27950,27950,27900,91
|
|
20231016,144500,4498439150,27950,27950,27950,27950,33
|
|
20231016,144400,4497516800,27850,27900,27950,27850,456
|
|
20231016,144300,4484813700,27950,27950,27950,27950,64
|
|
20231016,144200,4483024900,27800,27900,27900,27800,787
|
|
20231016,144100,4461122750,27900,27950,27950,27900,273
|
|
20231016,144000,4453504850,27950,27950,27950,27850,221
|
|
20231016,143900,4447336750,27900,27900,27900,27900,71
|
|
20231016,143800,4445355850,27900,27950,27950,27900,184
|
|
20231016,143700,4440214200,27950,28000,28000,27950,133
|
|
20231016,143600,4436495200,28000,28000,28000,28000,142
|
|
20231016,143500,4432519200,28000,28000,28000,28000,39
|
|
20231016,143400,4431427200,27950,27950,28000,27950,34
|
|
20231016,143300,4430475700,27950,28000,28000,27950,59
|
|
20231016,143200,4428825050,28000,27950,28000,27950,85
|
|
20231016,143100,4426445900,27950,27950,27950,27900,61
|
|
20231016,143000,4424741450,27950,27900,27950,27850,183
|
|
20231016,142900,4419637700,27950,27950,28000,27900,213
|
|
20231016,142800,4413691550,27950,27950,28000,27900,83
|
|
20231016,142700,4411369850,27950,27950,27950,27950,40
|
|
20231016,142600,4410251850,27900,28000,28000,27900,1206
|
|
20231016,142500,4376542300,28000,28000,28000,28000,47
|
|
20231016,142400,4375226300,28000,28000,28000,28000,187
|
|
20231016,142300,4369990300,28000,28000,28000,28000,43
|
|
20231016,142200,4368786300,28000,28050,28050,28000,486
|
|
20231016,142100,4355176600,28050,28050,28050,28000,108
|
|
20231016,142000,4352150950,28050,28050,28050,28050,54
|
|
20231016,141900,4350636250,28050,28050,28050,28050,47
|
|
20231016,141800,4349317900,28000,28000,28000,28000,413
|
|
20231016,141700,4337753900,28000,28000,28000,27950,55
|
|
20231016,141600,4336214750,28000,27950,28000,27950,64
|
|
20231016,141500,4334423250,28000,28000,28000,28000,49
|
|
20231016,141400,4333051250,27950,27950,28000,27950,29
|
|
20231016,141300,4332239900,27900,28050,28050,27900,190
|
|
20231016,141200,4326933850,28000,28000,28000,28000,238
|
|
20231016,141100,4320269850,27950,28050,28050,27950,66
|
|
20231016,141000,4318422500,28000,28000,28000,28000,32
|
|
20231016,140900,4317526500,28000,28000,28000,28000,33
|
|
20231016,140800,4316602500,28000,28000,28000,27950,128
|
|
20231016,140700,4313022450,28000,28050,28050,28000,74
|
|
20231016,140600,4310948050,28050,28000,28050,28000,42
|
|
20231016,140500,4309770450,28000,28000,28000,28000,84
|
|
20231016,140400,4307418450,28000,28050,28050,28000,115
|
|
20231016,140300,4304193550,28050,28050,28050,28050,45
|
|
20231016,140200,4302931300,28100,28050,28100,28050,346
|
|
20231016,140100,4293225700,28050,28000,28050,27900,1747
|
|
20231016,140000,4244370100,27950,28000,28000,27950,173
|
|
20231016,135900,4239532100,28000,28000,28000,28000,82
|
|
20231016,135800,4237236100,28000,28000,28000,28000,868
|
|
20231016,135700,4212932100,27950,28000,28000,27950,18
|
|
20231016,135600,4212428600,28000,27900,28000,27900,610
|
|
20231016,135500,4195379050,27900,27900,27950,27900,53
|
|
20231016,135400,4193898750,27950,27900,27950,27900,43
|
|
20231016,135300,4192697200,27900,27950,28000,27900,55
|
|
20231016,135200,4191159150,28000,27950,28000,27950,97
|
|
20231016,135100,4188445050,27950,28000,28000,27950,138
|
|
20231016,135000,4184587900,27950,27950,28000,27950,247
|
|
20231016,134900,4177677550,28000,28000,28000,28000,50
|
|
20231016,134800,4176277550,27850,27900,27950,27850,265
|
|
20231016,134700,4168881600,27900,27900,27900,27900,49
|
|
20231016,134600,4167514500,27900,27900,27900,27900,34
|
|
20231016,134500,4166565900,27900,27900,27900,27900,71
|
|
20231016,134400,4164585000,27900,27950,28000,27900,131
|
|
20231016,134300,4160926000,27950,27900,27950,27850,242
|
|
20231016,134200,4154167800,27900,27850,27900,27850,65
|
|
20231016,134100,4152357050,27850,27850,27850,27850,53
|
|
20231016,134000,4150881000,27850,27850,27850,27750,101
|
|
20231016,133900,4148070850,27850,27800,27850,27800,108
|
|
20231016,133800,4145063300,27850,27700,27850,27650,772
|
|
20231016,133700,4123674800,27750,27800,27800,27750,369
|
|
20231016,133600,4113433400,27800,27850,27850,27800,189
|
|
20231016,133500,4108176700,27850,27850,27850,27850,47
|
|
20231016,133400,4106867750,27850,27850,27900,27850,112
|
|
20231016,133300,4103746600,27900,27950,27950,27900,46
|
|
20231016,133200,4102461500,27950,27950,27950,27900,257
|
|
20231016,133100,4095282750,27950,27950,27950,27950,69
|
|
20231016,133000,4093354200,27900,27950,27950,27900,140
|
|
20231016,132900,4089442700,27950,27950,27950,27950,544
|
|
20231016,132800,4074237900,27950,27950,27950,27950,114
|
|
20231016,132700,4071051600,27950,27950,27950,27950,39
|
|
20231016,132600,4069961550,27950,27900,27950,27850,1473
|
|
20231016,132500,4028839800,27900,27900,27900,27850,233
|
|
20231016,132400,4022347450,27900,27900,27900,27850,125
|
|
20231016,132300,4018862450,27850,27850,27850,27850,16
|
|
20231016,132200,4018416850,27800,27950,27950,27750,392
|
|
20231016,132100,4007496400,27950,27850,27950,27850,2074
|
|
20231016,132000,3949690700,27850,27800,27850,27800,192
|
|
20231016,131900,3944352850,27800,27750,27850,27750,456
|
|
20231016,131800,3931683750,27750,27750,27800,27700,270
|
|
20231016,131700,3924191600,27750,27800,27850,27750,170
|
|
20231016,131600,3919469900,27800,27700,27850,27700,840
|
|
20231016,131500,3896128600,27600,27600,27600,27600,45
|
|
20231016,131400,3894886600,27600,27700,27700,27600,113
|
|
20231016,131300,3891762950,27700,27600,27700,27600,776
|
|
20231016,131200,3870311000,27600,27550,27600,27550,128
|
|
20231016,131100,3866784300,27550,27500,27600,27500,779
|
|
20231016,131000,3845330600,27500,27450,27500,27450,74
|
|
20231016,130900,3843297650,27450,27450,27450,27450,68
|
|
20231016,130800,3841431050,27450,27400,27500,27400,799
|
|
20231016,130700,3819535550,27400,27350,27400,27350,55
|
|
20231016,130600,3818028600,27350,27400,27400,27350,54
|
|
20231016,130500,3816549500,27350,27400,27400,27350,479
|
|
20231016,130400,3803444400,27400,27350,27400,27350,106
|
|
20231016,130300,3800545000,27350,27350,27350,27350,100
|
|
20231016,130200,3797810000,27350,27350,27350,27350,0
|
|
20231016,130100,3797810000,27350,27350,27350,27300,281
|
|
20231016,130000,3790124850,27250,27250,27250,27250,10
|
|
20231016,125900,3789852350,27300,27300,27300,27250,285
|
|
20231016,125800,3782076150,27250,27300,27300,27250,118
|
|
20231016,125700,3778860600,27300,27300,27300,27300,38
|
|
20231016,125600,3777823200,27300,27300,27300,27300,51
|
|
20231016,125500,3776430900,27250,27300,27300,27250,81
|
|
20231016,125400,3774223100,27300,27300,27300,27300,145
|
|
20231016,125300,3770264600,27250,27250,27250,27250,656
|
|
20231016,125200,3752388600,27300,27300,27300,27300,555
|
|
20231016,125100,3737237100,27250,27300,27300,27250,565
|
|
20231016,125000,3721832500,27300,27300,27300,27300,16
|
|
20231016,124900,3721395700,27300,27350,27350,27300,362
|
|
20231016,124800,3711511950,27350,27350,27350,27350,431
|
|
20231016,124700,3699724100,27400,27400,27400,27400,18
|
|
20231016,124600,3699230900,27350,27350,27350,27300,288
|
|
20231016,124500,3691360550,27300,27300,27300,27300,100
|
|
20231016,124400,3688630550,27300,27300,27300,27300,25
|
|
20231016,124300,3687948050,27350,27300,27350,27300,63
|
|
20231016,124200,3686227600,27300,27300,27300,27200,857
|
|
20231016,124100,3662876550,27300,27250,27300,27250,873
|
|
20231016,124000,3639050900,27250,27250,27250,27250,200
|
|
20231016,123900,3633600900,27250,27250,27250,27250,135
|
|
20231016,123800,3629922150,27250,27300,27300,27250,195
|
|
20231016,123700,3624599050,27250,27250,27250,27250,78
|
|
20231016,123600,3622473550,27200,27250,27250,27200,2232
|
|
20231016,123500,3561739900,27200,27200,27300,27150,531
|
|
20231016,123400,3547292500,27100,27150,27200,27100,1018
|
|
20231016,123300,3519658100,27150,27250,27250,27100,3824
|
|
20231016,123200,3415751250,27200,27250,27250,27200,2327
|
|
20231016,123100,3352384950,27250,27300,27300,27250,1241
|
|
20231016,123000,3318522500,27350,27350,27350,27300,1449
|
|
20231016,122900,3278926750,27350,27400,27400,27350,19
|
|
20231016,122800,3278406800,27400,27400,27400,27400,0
|
|
20231016,122700,3278406800,27400,27400,27400,27400,2
|
|
20231016,122600,3278352000,27350,27350,27350,27300,891
|
|
20231016,122500,3254008150,27350,27350,27350,27350,181
|
|
20231016,122400,3249057800,27350,27400,27400,27350,1615
|
|
20231016,122300,3204869350,27400,27400,27400,27400,163
|
|
20231016,122200,3200403150,27400,27400,27400,27400,31
|
|
20231016,122100,3199553750,27400,27400,27400,27400,83
|
|
20231016,122000,3197279550,27400,27400,27400,27400,57
|
|
20231016,121900,3195717750,27400,27350,27400,27350,267
|
|
20231016,121800,3188404500,27400,27400,27400,27400,52
|
|
20231016,121700,3186979700,27400,27400,27400,27400,1009
|
|
20231016,121600,3159333100,27400,27400,27450,27400,145
|
|
20231016,121500,3155360050,27400,27400,27400,27400,1
|
|
20231016,121400,3155332650,27400,27400,27400,27400,0
|
|
20231016,121300,3155332650,27400,27400,27400,27400,6
|
|
20231016,121200,3155168250,27400,27400,27400,27400,262
|
|
20231016,121100,3147989450,27400,27400,27400,27400,151
|
|
20231016,121000,3143852050,27400,27400,27400,27400,20
|
|
20231016,120900,3143304050,27400,27400,27400,27400,3
|
|
20231016,120800,3143221850,27400,27400,27400,27400,13
|
|
20231016,120700,3142865650,27400,27400,27400,27400,0
|
|
20231016,120600,3142865650,27400,27400,27400,27400,105
|
|
20231016,120500,3139988650,27400,27400,27450,27350,1039
|
|
20231016,120400,3111536050,27400,27400,27400,27350,224
|
|
20231016,120300,3105398550,27400,27400,27400,27400,222
|
|
20231016,120200,3099315750,27350,27350,27350,27350,142
|
|
20231016,120100,3095432050,27350,27400,27450,27350,1174
|
|
20231016,120000,3063266900,27450,27500,27500,27450,217
|
|
20231016,115900,3057307750,27450,27450,27500,27450,274
|
|
20231016,115800,3049773500,27400,27550,27550,27400,315
|
|
20231016,115700,3041124900,27550,27500,27550,27500,162
|
|
20231016,115600,3036667550,27450,27500,27500,27450,265
|
|
20231016,115500,3029387650,27550,27550,27550,27500,6
|
|
20231016,115400,3029222450,27550,27550,27550,27550,1
|
|
20231016,115300,3029194900,27550,27550,27550,27550,68
|
|
20231016,115200,3027321500,27550,27550,27550,27550,0
|
|
20231016,115100,3027321500,27550,27550,27550,27550,259
|
|
20231016,115000,3020186050,27550,27550,27550,27550,110
|
|
20231016,114900,3017155550,27550,27550,27550,27550,2
|
|
20231016,114800,3017100450,27600,27500,27600,27450,66
|
|
20231016,114700,3015287400,27500,27500,27500,27500,2
|
|
20231016,114600,3015232400,27450,27450,27450,27450,40
|
|
20231016,114500,3014134400,27450,27450,27450,27450,10
|
|
20231016,114400,3013859900,27450,27500,27500,27450,166
|
|
20231016,114300,3009301950,27450,27500,27500,27450,623
|
|
20231016,114200,2992188350,27600,27600,27600,27550,279
|
|
20231016,114100,2984495750,27500,27500,27500,27500,201
|
|
20231016,114000,2978968250,27500,27650,27650,27500,4
|
|
20231016,113900,2978857950,27500,27550,27600,27500,2003
|
|
20231016,113800,2923765650,27500,27550,27550,27500,91
|
|
20231016,113700,2921259150,27550,27550,27600,27550,983
|
|
20231016,113600,2894176200,27550,27550,27550,27550,33
|
|
20231016,113500,2893267050,27600,27600,27600,27600,436
|
|
20231016,113400,2881233450,27600,27600,27600,27600,30
|
|
20231016,113300,2880405450,27600,27650,27650,27600,436
|
|
20231016,113200,2868371600,27650,27600,27650,27600,29
|
|
20231016,113100,2867570400,27650,27650,27650,27650,0
|
|
20231016,113000,2867570400,27650,27650,27650,27650,137
|
|
20231016,112900,2863782350,27650,27650,27750,27650,6
|
|
20231016,112800,2863616350,27650,27700,27700,27650,243
|
|
20231016,112700,2856897300,27650,27650,27650,27650,0
|
|
20231016,112600,2856897300,27650,27650,27650,27650,61
|
|
20231016,112500,2855210650,27650,27650,27800,27650,19
|
|
20231016,112400,2854684850,27650,27700,27700,27650,300
|
|
20231016,112300,2846384700,27700,27700,27700,27700,10
|
|
20231016,112200,2846107700,27700,27700,27700,27700,71
|
|
20231016,112100,2844141000,27700,27750,27750,27700,91
|
|
20231016,112000,2841615800,27750,27750,27750,27750,59
|
|
20231016,111900,2839978550,27750,27750,27750,27750,130
|
|
20231016,111800,2836371050,27700,27700,27700,27700,0
|
|
20231016,111700,2836371050,27700,27700,27700,27700,42
|
|
20231016,111600,2835207650,27700,27800,27800,27700,213
|
|
20231016,111500,2829286350,27800,27800,27800,27800,288
|
|
20231016,111400,2821279950,27850,27800,27850,27800,160
|
|
20231016,111300,2816831800,27800,27700,27800,27700,70
|
|
20231016,111200,2814891800,27700,27800,27800,27700,2
|
|
20231016,111100,2814836300,27700,27700,27700,27700,1
|
|
20231016,111000,2814808600,27650,27650,27650,27650,64
|
|
20231016,110900,2813039000,27650,27650,27650,27650,275
|
|
20231016,110800,2805435250,27650,27700,27700,27650,3
|
|
20231016,110700,2805352200,27650,27700,27700,27650,673
|
|
20231016,110600,2786722250,27800,27700,27800,27700,61
|
|
20231016,110500,2785031850,27850,27750,27850,27700,1023
|
|
20231016,110400,2756643550,27800,27850,27850,27800,542
|
|
20231016,110300,2741574600,27850,27800,27850,27800,338
|
|
20231016,110200,2732168200,27850,27850,27850,27850,0
|
|
20231016,110100,2732168200,27850,27850,27850,27850,30
|
|
20231016,110000,2731332700,27850,27850,27850,27850,1
|
|
20231016,105900,2731304850,27800,27800,27800,27800,48
|
|
20231016,105800,2729970450,27800,27800,27800,27800,281
|
|
20231016,105700,2722158650,27850,27850,27850,27850,19
|
|
20231016,105600,2721629500,27800,27750,27800,27750,145
|
|
20231016,105500,2717599500,27750,27750,27750,27750,31
|
|
20231016,105400,2716739250,27800,27800,27800,27800,36
|
|
20231016,105300,2715738450,27750,27750,27750,27750,1
|
|
20231016,105200,2715710700,27750,27750,27750,27750,0
|
|
20231016,105100,2715710700,27750,27850,27850,27750,21
|
|
20231016,105000,2715127850,27800,27800,27800,27800,40
|
|
20231016,104900,2714015850,27800,27800,27800,27800,1
|
|
20231016,104800,2713988050,27800,27800,27850,27800,201
|
|
20231016,104700,2708391200,27800,27800,27800,27800,118
|
|
20231016,104600,2705110800,27800,27800,27800,27800,4
|
|
20231016,104500,2704999600,27750,27800,27800,27750,277
|
|
20231016,104400,2697309950,27850,27800,27850,27800,511
|
|
20231016,104300,2683094050,27800,27750,27800,27750,152
|
|
20231016,104200,2678868550,27750,27800,27800,27750,397
|
|
20231016,104100,2667832700,27750,27750,27750,27750,212
|
|
20231016,104000,2661949700,27750,27750,27750,27750,281
|
|
20231016,103900,2654151950,27750,27700,27750,27650,1443
|
|
20231016,103800,2614190650,27650,27650,27700,27650,759
|
|
20231016,103700,2593203300,27650,27650,27650,27650,59
|
|
20231016,103600,2591571950,27650,27650,27650,27650,55
|
|
20231016,103500,2590051200,27650,27600,27650,27550,425
|
|
20231016,103400,2578312450,27550,27550,27550,27550,100
|
|
20231016,103300,2575557450,27550,27600,27600,27550,75
|
|
20231016,103200,2573489050,27600,27550,27600,27550,547
|
|
20231016,103100,2558393950,27500,27550,27550,27500,11
|
|
20231016,103000,2558090950,27550,27550,27550,27500,11
|
|
20231016,102900,2557788200,27500,27550,27550,27500,77
|
|
20231016,102800,2555667150,27550,27550,27550,27550,304
|
|
20231016,102700,2547291950,27550,27550,27550,27550,97
|
|
20231016,102600,2544619600,27550,27500,27550,27500,112
|
|
20231016,102500,2541539150,27550,27550,27550,27500,578
|
|
20231016,102400,2525640250,27550,27500,27550,27500,46
|
|
20231016,102300,2524374250,27500,27500,27500,27500,774
|
|
20231016,102200,2503089250,27500,27550,27550,27500,163
|
|
20231016,102100,2498606200,27500,27550,27550,27500,1218
|
|
20231016,102000,2465108000,27550,27550,27550,27550,92
|
|
20231016,101900,2462573400,27550,27550,27550,27500,328
|
|
20231016,101800,2453544250,27500,27550,27600,27500,275
|
|
20231016,101700,2445969300,27600,27650,27650,27600,75
|
|
20231016,101600,2443898050,27700,27650,27700,27600,985
|
|
20231016,101500,2416692900,27650,27650,27650,27600,255
|
|
20231016,101400,2409643850,27650,27650,27650,27650,691
|
|
20231016,101300,2390537700,27650,27600,27750,27600,543
|
|
20231016,101200,2375526800,27600,27550,27600,27550,370
|
|
20231016,101100,2365332000,27500,27550,27550,27500,1257
|
|
20231016,101000,2330728150,27550,27550,27600,27550,548
|
|
20231016,100900,2315625650,27550,27500,27600,27500,1086
|
|
20231016,100800,2285699250,27500,27550,27550,27500,392
|
|
20231016,100700,2274907750,27350,27450,27600,27350,1429
|
|
20231016,100600,2235648000,27300,27600,27600,27300,5792
|
|
20231016,100500,2076286250,27600,27650,27650,27600,435
|
|
20231016,100400,2064275400,27650,27650,27700,27650,528
|
|
20231016,100300,2049676000,27650,27700,27700,27650,922
|
|
20231016,100200,2024174250,27700,27750,27750,27700,225
|
|
20231016,100100,2017941050,27750,27650,27750,27650,711
|
|
20231016,100000,1998281600,27700,27750,27800,27700,1564
|
|
20231016,095900,1954927100,27700,27850,27850,27700,4500
|
|
20231016,095800,1830027600,27900,27800,27900,27800,228
|
|
20231016,095700,1823680100,27800,27800,27900,27800,1753
|
|
20231016,095600,1774925000,27800,27950,27950,27800,2324
|
|
20231016,095500,1710136300,27950,27950,27950,27950,30
|
|
20231016,095400,1709297800,27950,27900,28000,27900,44
|
|
20231016,095300,1708068050,28000,28000,28000,28000,2
|
|
20231016,095200,1708012050,27900,27900,28000,27900,342
|
|
20231016,095100,1698457850,27900,27950,27950,27850,534
|
|
20231016,095000,1683560250,27900,27900,27950,27900,316
|
|
20231016,094900,1674741550,27900,27950,27950,27800,2772
|
|
20231016,094800,1597470600,27950,28050,28050,27950,2798
|
|
20231016,094700,1519125950,28150,28050,28150,28050,357
|
|
20231016,094600,1509112000,28050,28100,28100,28050,101
|
|
20231016,094500,1506275050,28100,28050,28100,28050,469
|
|
20231016,094400,1493119200,28050,28100,28100,28000,701
|
|
20231016,094300,1473459000,28150,28200,28200,28000,5237
|
|
20231016,094200,1326481150,28200,28200,28250,28150,929
|
|
20231016,094100,1300288900,28250,28250,28250,28250,1007
|
|
20231016,094000,1271841150,28300,28300,28300,28250,480
|
|
20231016,093900,1258260450,28350,28400,28450,28300,989
|
|
20231016,093800,1230238100,28400,28350,28400,28350,340
|
|
20231016,093700,1220582150,28350,28300,28350,28300,624
|
|
20231016,093600,1202905150,28300,28250,28300,28250,673
|
|
20231016,093500,1183876300,28250,28250,28250,28250,38
|
|
20231016,093400,1182802800,28250,28200,28250,28200,82
|
|
20231016,093300,1180490250,28200,28200,28250,28150,78
|
|
20231016,093200,1178292450,28150,28200,28250,28150,518
|
|
20231016,093100,1163674100,28150,28150,28150,28150,78
|
|
20231016,093000,1161478400,28200,28150,28200,28150,69
|
|
20231016,092900,1159536000,28150,28150,28200,28150,60
|
|
20231016,092800,1157846950,28150,28150,28200,28150,184
|
|
20231016,092700,1152666850,28150,28150,28150,28100,281
|
|
20231016,092600,1144756800,28150,28200,28200,28150,441
|
|
20231016,092500,1132342600,28150,28150,28150,28150,170
|
|
20231016,092400,1127557100,28150,28100,28150,28100,219
|
|
20231016,092300,1121402700,28100,28150,28150,28100,571
|
|
20231016,092200,1105354150,28100,28100,28100,28100,519
|
|
20231016,092100,1090770250,28050,28100,28100,28050,1657
|
|
20231016,092000,1044290950,28050,28100,28100,28050,1282
|
|
20231016,091900,1008285000,28100,28150,28150,28100,1937
|
|
20231016,091800,953847400,28150,28200,28200,28150,809
|
|
20231016,091700,931069400,28200,28200,28250,28100,1816
|
|
20231016,091600,879937050,28200,28300,28350,28200,2663
|
|
20231016,091500,804753150,28300,28350,28350,28250,1065
|
|
20231016,091400,774620800,28350,28400,28400,28350,248
|
|
20231016,091300,767586800,28450,28400,28450,28300,624
|
|
20231016,091200,749878650,28400,28400,28400,28300,1198
|
|
20231016,091100,715891900,28400,28450,28450,28400,620
|
|
20231016,091000,698268900,28450,28350,28500,28350,755
|
|
20231016,090900,676849050,28350,28250,28550,28250,519
|
|
20231016,090800,662103500,28300,28300,28350,28200,940
|
|
20231016,090700,635569050,28400,28250,28400,28200,1086
|
|
20231016,090600,604840100,28250,28250,28250,28200,2306
|
|
20231016,090500,539711550,28250,28500,28500,28250,1779
|
|
20231016,090400,489211650,28500,28500,28550,28450,1136
|
|
20231016,090300,456850050,28500,28800,28800,28500,4995
|
|
20231016,090200,313905050,28800,28900,28900,28800,4632
|
|
20231016,090100,180400550,28900,29000,29200,28900,2555
|
|
20231016,090000,106335850,29100,29000,29100,29000,3228
|