709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,204600,6996588800,29100,29100,29100,29100,2087
|
|
20231017,204500,6996588800,29100,29100,29100,29100,0
|
|
20231017,204400,6996588800,29100,29100,29100,29100,0
|
|
20231017,204300,6996588800,29100,29100,29100,29100,0
|
|
20231017,204200,6996588800,29100,29100,29100,29100,0
|
|
20231017,204100,6996588800,29100,29100,29100,29100,0
|
|
20231017,204000,6996588800,29100,29100,29100,29100,0
|
|
20231017,203900,6996588800,29100,29100,29100,29100,0
|
|
20231017,203800,6996588800,29100,29100,29100,29100,0
|
|
20231017,203700,6996588800,29100,29100,29100,29100,0
|
|
20231017,203600,6996588800,29100,29100,29100,29100,0
|
|
20231017,203500,6996588800,29100,29100,29100,29100,0
|
|
20231017,203400,6996588800,29100,29100,29100,29100,0
|
|
20231017,203300,6996588800,29100,29100,29100,29100,0
|
|
20231017,203200,6996588800,29100,29100,29100,29100,0
|
|
20231017,203100,6996588800,29100,29100,29100,29100,0
|
|
20231017,203000,6996588800,29100,29100,29100,29100,0
|
|
20231017,202900,6996588800,29100,29100,29100,29100,0
|
|
20231017,202800,6996588800,29100,29100,29100,29100,0
|
|
20231017,202700,6996588800,29100,29100,29100,29100,0
|
|
20231017,202600,6996588800,29100,29100,29100,29100,0
|
|
20231017,202500,6996588800,29100,29100,29100,29100,0
|
|
20231017,202400,6996588800,29100,29100,29100,29100,0
|
|
20231017,202300,6996588800,29100,29100,29100,29100,0
|
|
20231017,202200,6996588800,29100,29100,29100,29100,0
|
|
20231017,202100,6996588800,29100,29100,29100,29100,0
|
|
20231017,202000,6996588800,29100,29100,29100,29100,0
|
|
20231017,201900,6996588800,29100,29100,29100,29100,0
|
|
20231017,201800,6996588800,29100,29100,29100,29100,0
|
|
20231017,201700,6996588800,29100,29100,29100,29100,0
|
|
20231017,201600,6996588800,29100,29100,29100,29100,2087
|
|
20231017,201500,6996588800,29100,29100,29100,29100,0
|
|
20231017,201400,6996588800,29100,29100,29100,29100,0
|
|
20231017,201300,6996588800,29100,29100,29100,29100,0
|
|
20231017,201200,6996588800,29100,29100,29100,29100,0
|
|
20231017,201100,6996588800,29100,29100,29100,29100,0
|
|
20231017,201000,6996588800,29100,29100,29100,29100,0
|
|
20231017,200900,6996588800,29100,29100,29100,29100,0
|
|
20231017,200800,6996588800,29100,29100,29100,29100,0
|
|
20231017,200700,6996588800,29100,29100,29100,29100,0
|
|
20231017,200600,6996588800,29100,29100,29100,29100,0
|
|
20231017,200500,6996588800,29100,29100,29100,29100,0
|
|
20231017,200400,6996588800,29100,29100,29100,29100,0
|
|
20231017,200300,6996588800,29100,29100,29100,29100,0
|
|
20231017,200200,6996588800,29100,29100,29100,29100,0
|
|
20231017,200100,6996588800,29100,29100,29100,29100,0
|
|
20231017,200000,6996588800,29100,29100,29100,29100,0
|
|
20231017,195900,6996588800,29100,29100,29100,29100,0
|
|
20231017,195800,6996588800,29100,29100,29100,29100,0
|
|
20231017,195700,6996588800,29100,29100,29100,29100,0
|
|
20231017,195600,6996588800,29100,29100,29100,29100,0
|
|
20231017,195500,6996588800,29100,29100,29100,29100,0
|
|
20231017,195400,6996588800,29100,29100,29100,29100,0
|
|
20231017,195300,6996588800,29100,29100,29100,29100,0
|
|
20231017,195200,6996588800,29100,29100,29100,29100,0
|
|
20231017,195100,6996588800,29100,29100,29100,29100,0
|
|
20231017,195000,6996588800,29100,29100,29100,29100,0
|
|
20231017,194900,6996588800,29100,29100,29100,29100,0
|
|
20231017,194800,6996588800,29100,29100,29100,29100,0
|
|
20231017,194700,6996588800,29100,29100,29100,29100,0
|
|
20231017,194600,6996588800,29100,29100,29100,29100,2087
|
|
20231017,194500,6996588800,29100,29100,29100,29100,0
|
|
20231017,194400,6996588800,29100,29100,29100,29100,0
|
|
20231017,194300,6996588800,29100,29100,29100,29100,0
|
|
20231017,194200,6996588800,29100,29100,29100,29100,0
|
|
20231017,194100,6996588800,29100,29100,29100,29100,0
|
|
20231017,194000,6996588800,29100,29100,29100,29100,0
|
|
20231017,193900,6996588800,29100,29100,29100,29100,0
|
|
20231017,193800,6996588800,29100,29100,29100,29100,0
|
|
20231017,193700,6996588800,29100,29100,29100,29100,0
|
|
20231017,193600,6996588800,29100,29100,29100,29100,0
|
|
20231017,193500,6996588800,29100,29100,29100,29100,0
|
|
20231017,193400,6996588800,29100,29100,29100,29100,0
|
|
20231017,193300,6996588800,29100,29100,29100,29100,0
|
|
20231017,193200,6996588800,29100,29100,29100,29100,0
|
|
20231017,193100,6996588800,29100,29100,29100,29100,0
|
|
20231017,193000,6996588800,29100,29100,29100,29100,0
|
|
20231017,192900,6996588800,29100,29100,29100,29100,0
|
|
20231017,192800,6996588800,29100,29100,29100,29100,0
|
|
20231017,192700,6996588800,29100,29100,29100,29100,0
|
|
20231017,192600,6996588800,29100,29100,29100,29100,0
|
|
20231017,192500,6996588800,29100,29100,29100,29100,0
|
|
20231017,192400,6996588800,29100,29100,29100,29100,0
|
|
20231017,192300,6996588800,29100,29100,29100,29100,0
|
|
20231017,192200,6996588800,29100,29100,29100,29100,0
|
|
20231017,192100,6996588800,29100,29100,29100,29100,0
|
|
20231017,192000,6996588800,29100,29100,29100,29100,0
|
|
20231017,191900,6996588800,29100,29100,29100,29100,0
|
|
20231017,191800,6996588800,29100,29100,29100,29100,0
|
|
20231017,191700,6996588800,29100,29100,29100,29100,0
|
|
20231017,191600,6996588800,29100,29100,29100,29100,2087
|
|
20231017,191500,6996588800,29100,29100,29100,29100,0
|
|
20231017,191400,6996588800,29100,29100,29100,29100,0
|
|
20231017,191300,6996588800,29100,29100,29100,29100,0
|
|
20231017,191200,6996588800,29100,29100,29100,29100,0
|
|
20231017,191100,6996588800,29100,29100,29100,29100,0
|
|
20231017,191000,6996588800,29100,29100,29100,29100,0
|
|
20231017,190900,6996588800,29100,29100,29100,29100,0
|
|
20231017,190800,6996588800,29100,29100,29100,29100,0
|
|
20231017,190700,6996588800,29100,29100,29100,29100,0
|
|
20231017,190600,6996588800,29100,29100,29100,29100,0
|
|
20231017,190500,6996588800,29100,29100,29100,29100,0
|
|
20231017,190400,6996588800,29100,29100,29100,29100,0
|
|
20231017,190300,6996588800,29100,29100,29100,29100,0
|
|
20231017,190200,6996588800,29100,29100,29100,29100,0
|
|
20231017,190100,6996588800,29100,29100,29100,29100,0
|
|
20231017,190000,6996588800,29100,29100,29100,29100,0
|
|
20231017,185900,6996588800,29100,29100,29100,29100,0
|
|
20231017,185800,6996588800,29100,29100,29100,29100,0
|
|
20231017,185700,6996588800,29100,29100,29100,29100,0
|
|
20231017,185600,6996588800,29100,29100,29100,29100,0
|
|
20231017,185500,6996588800,29100,29100,29100,29100,0
|
|
20231017,185400,6996588800,29100,29100,29100,29100,0
|
|
20231017,185300,6996588800,29100,29100,29100,29100,0
|
|
20231017,185200,6996588800,29100,29100,29100,29100,0
|
|
20231017,185100,6996588800,29100,29100,29100,29100,0
|
|
20231017,185000,6996588800,29100,29100,29100,29100,0
|
|
20231017,184900,6996588800,29100,29100,29100,29100,0
|
|
20231017,184800,6996588800,29100,29100,29100,29100,0
|
|
20231017,184700,6996588800,29100,29100,29100,29100,0
|
|
20231017,184600,6996588800,29100,29100,29100,29100,2087
|
|
20231017,184500,6996588800,29100,29100,29100,29100,0
|
|
20231017,184400,6996588800,29100,29100,29100,29100,0
|
|
20231017,184300,6996588800,29100,29100,29100,29100,0
|
|
20231017,184200,6996588800,29100,29100,29100,29100,0
|
|
20231017,184100,6996588800,29100,29100,29100,29100,0
|
|
20231017,184000,6996588800,29100,29100,29100,29100,0
|
|
20231017,183900,6996588800,29100,29100,29100,29100,0
|
|
20231017,183800,6996588800,29100,29100,29100,29100,0
|
|
20231017,183700,6996588800,29100,29100,29100,29100,0
|
|
20231017,183600,6996588800,29100,29100,29100,29100,0
|
|
20231017,183500,6996588800,29100,29100,29100,29100,0
|
|
20231017,183400,6996588800,29100,29100,29100,29100,0
|
|
20231017,183300,6996588800,29100,29100,29100,29100,0
|
|
20231017,183200,6996588800,29100,29100,29100,29100,0
|
|
20231017,183100,6996588800,29100,29100,29100,29100,0
|
|
20231017,183000,6996588800,29100,29100,29100,29100,0
|
|
20231017,182900,6996588800,29100,29100,29100,29100,0
|
|
20231017,182800,6996588800,29100,29100,29100,29100,0
|
|
20231017,182700,6996588800,29100,29100,29100,29100,0
|
|
20231017,182600,6996588800,29100,29100,29100,29100,0
|
|
20231017,182500,6996588800,29100,29100,29100,29100,0
|
|
20231017,182400,6996588800,29100,29100,29100,29100,0
|
|
20231017,182300,6996588800,29100,29100,29100,29100,0
|
|
20231017,182200,6996588800,29100,29100,29100,29100,0
|
|
20231017,182100,6996588800,29100,29100,29100,29100,0
|
|
20231017,182000,6996588800,29100,29100,29100,29100,0
|
|
20231017,181900,6996588800,29100,29100,29100,29100,0
|
|
20231017,181800,6996588800,29100,29100,29100,29100,0
|
|
20231017,181700,6996588800,29100,29100,29100,29100,0
|
|
20231017,181600,6996588800,29100,29100,29100,29100,2087
|
|
20231017,181500,6996588800,29100,29100,29100,29100,0
|
|
20231017,181400,6996588800,29100,29100,29100,29100,0
|
|
20231017,181300,6996588800,29100,29100,29100,29100,0
|
|
20231017,181200,6996588800,29100,29100,29100,29100,0
|
|
20231017,181100,6996588800,29100,29100,29100,29100,0
|
|
20231017,181000,6996588800,29100,29100,29100,29100,0
|
|
20231017,180900,6996588800,29100,29100,29100,29100,0
|
|
20231017,180800,6996588800,29100,29100,29100,29100,0
|
|
20231017,180700,6996588800,29100,29100,29100,29100,0
|
|
20231017,180600,6996588800,29100,29100,29100,29100,0
|
|
20231017,180500,6996588800,29100,29100,29100,29100,0
|
|
20231017,180400,6996588800,29100,29100,29100,29100,0
|
|
20231017,180300,6996588800,29100,29100,29100,29100,0
|
|
20231017,180200,6996588800,29100,29100,29100,29100,0
|
|
20231017,180100,6996588800,29100,29100,29100,29100,0
|
|
20231017,180000,6996588800,29100,29100,29100,29100,0
|
|
20231017,175900,6996588800,29100,29100,29100,29100,0
|
|
20231017,175800,6996588800,29100,29100,29100,29100,0
|
|
20231017,175700,6996588800,29100,29100,29100,29100,0
|
|
20231017,175600,6996588800,29100,29100,29100,29100,0
|
|
20231017,175500,6996588800,29100,29100,29100,29100,0
|
|
20231017,175400,6996588800,29100,29100,29100,29100,0
|
|
20231017,175300,6996588800,29100,29100,29100,29100,0
|
|
20231017,175200,6996588800,29100,29100,29100,29100,0
|
|
20231017,175100,6996588800,29100,29100,29100,29100,0
|
|
20231017,175000,6996588800,29100,29100,29100,29100,0
|
|
20231017,174900,6996588800,29100,29100,29100,29100,0
|
|
20231017,174800,6996588800,29100,29100,29100,29100,0
|
|
20231017,174700,6996588800,29100,29100,29100,29100,0
|
|
20231017,174600,6996588800,29100,29100,29100,29100,2087
|
|
20231017,174500,6996588800,29100,29100,29100,29100,0
|
|
20231017,174400,6996588800,29100,29100,29100,29100,0
|
|
20231017,174300,6996588800,29100,29100,29100,29100,0
|
|
20231017,174200,6996588800,29100,29100,29100,29100,0
|
|
20231017,174100,6996588800,29100,29100,29100,29100,0
|
|
20231017,174000,6996588800,29100,29100,29100,29100,0
|
|
20231017,173900,6996588800,29100,29100,29100,29100,0
|
|
20231017,173800,6996588800,29100,29100,29100,29100,0
|
|
20231017,173700,6996588800,29100,29100,29100,29100,0
|
|
20231017,173600,6996588800,29100,29100,29100,29100,0
|
|
20231017,173500,6996588800,29100,29100,29100,29100,0
|
|
20231017,173400,6996588800,29100,29100,29100,29100,0
|
|
20231017,173300,6996588800,29100,29100,29100,29100,0
|
|
20231017,173200,6996588800,29100,29100,29100,29100,0
|
|
20231017,173100,6996588800,29100,29100,29100,29100,0
|
|
20231017,173000,6996588800,29100,29100,29100,29100,0
|
|
20231017,172900,6996588800,29100,29100,29100,29100,0
|
|
20231017,172800,6996588800,29100,29100,29100,29100,0
|
|
20231017,172700,6996588800,29100,29100,29100,29100,0
|
|
20231017,172600,6996588800,29100,29100,29100,29100,0
|
|
20231017,172500,6996588800,29100,29100,29100,29100,0
|
|
20231017,172400,6996588800,29100,29100,29100,29100,0
|
|
20231017,172300,6996588800,29100,29100,29100,29100,0
|
|
20231017,172200,6996588800,29100,29100,29100,29100,0
|
|
20231017,172100,6996588800,29100,29100,29100,29100,0
|
|
20231017,172000,6996588800,29100,29100,29100,29100,0
|
|
20231017,171900,6996588800,29100,29100,29100,29100,0
|
|
20231017,171800,6996588800,29100,29100,29100,29100,0
|
|
20231017,171700,6996588800,29100,29100,29100,29100,0
|
|
20231017,171600,6996588800,29100,29100,29100,29100,2087
|
|
20231017,171500,6996588800,29100,29100,29100,29100,0
|
|
20231017,171400,6996588800,29100,29100,29100,29100,0
|
|
20231017,171300,6996588800,29100,29100,29100,29100,0
|
|
20231017,171200,6996588800,29100,29100,29100,29100,0
|
|
20231017,171100,6996588800,29100,29100,29100,29100,0
|
|
20231017,171000,6996588800,29100,29100,29100,29100,0
|
|
20231017,170900,6996588800,29100,29100,29100,29100,0
|
|
20231017,170800,6996588800,29100,29100,29100,29100,0
|
|
20231017,170700,6996588800,29100,29100,29100,29100,0
|
|
20231017,170600,6996588800,29100,29100,29100,29100,0
|
|
20231017,170500,6996588800,29100,29100,29100,29100,0
|
|
20231017,170400,6996588800,29100,29100,29100,29100,0
|
|
20231017,170300,6996588800,29100,29100,29100,29100,0
|
|
20231017,170200,6996588800,29100,29100,29100,29100,0
|
|
20231017,170100,6996588800,29100,29100,29100,29100,0
|
|
20231017,170000,6996588800,29100,29100,29100,29100,0
|
|
20231017,165900,6996588800,29100,29100,29100,29100,0
|
|
20231017,165800,6996588800,29100,29100,29100,29100,0
|
|
20231017,165700,6996588800,29100,29100,29100,29100,0
|
|
20231017,165600,6996588800,29100,29100,29100,29100,0
|
|
20231017,165500,6996588800,29100,29100,29100,29100,0
|
|
20231017,165400,6996588800,29100,29100,29100,29100,0
|
|
20231017,165300,6996588800,29100,29100,29100,29100,0
|
|
20231017,165200,6996588800,29100,29100,29100,29100,0
|
|
20231017,165100,6996588800,29100,29100,29100,29100,0
|
|
20231017,165000,6996588800,29100,29100,29100,29100,0
|
|
20231017,164900,6996588800,29100,29100,29100,29100,0
|
|
20231017,164800,6996588800,29100,29100,29100,29100,0
|
|
20231017,164700,6996588800,29100,29100,29100,29100,0
|
|
20231017,164600,6996588800,29100,29100,29100,29100,2087
|
|
20231017,164500,6996588800,29100,29100,29100,29100,0
|
|
20231017,164400,6996588800,29100,29100,29100,29100,0
|
|
20231017,164300,6996588800,29100,29100,29100,29100,0
|
|
20231017,164200,6996588800,29100,29100,29100,29100,0
|
|
20231017,164100,6996588800,29100,29100,29100,29100,0
|
|
20231017,164000,6996588800,29100,29100,29100,29100,0
|
|
20231017,163900,6996588800,29100,29100,29100,29100,0
|
|
20231017,163800,6996588800,29100,29100,29100,29100,0
|
|
20231017,163700,6996588800,29100,29100,29100,29100,0
|
|
20231017,163600,6996588800,29100,29100,29100,29100,0
|
|
20231017,163500,6996588800,29100,29100,29100,29100,0
|
|
20231017,163400,6996588800,29100,29100,29100,29100,0
|
|
20231017,163300,6996588800,29100,29100,29100,29100,0
|
|
20231017,163200,6996588800,29100,29100,29100,29100,0
|
|
20231017,163100,6996588800,29100,29100,29100,29100,0
|
|
20231017,163000,6996588800,29100,29100,29100,29100,0
|
|
20231017,162900,6996588800,29100,29100,29100,29100,0
|
|
20231017,162800,6996588800,29100,29100,29100,29100,0
|
|
20231017,162700,6996588800,29100,29100,29100,29100,0
|
|
20231017,162600,6996588800,29100,29100,29100,29100,0
|
|
20231017,162500,6996588800,29100,29100,29100,29100,0
|
|
20231017,162400,6996588800,29100,29100,29100,29100,0
|
|
20231017,162300,6996588800,29100,29100,29100,29100,0
|
|
20231017,162200,6996588800,29100,29100,29100,29100,0
|
|
20231017,162100,6996588800,29100,29100,29100,29100,0
|
|
20231017,162000,6996588800,29100,29100,29100,29100,0
|
|
20231017,161900,6996588800,29100,29100,29100,29100,0
|
|
20231017,161800,6996588800,29100,29100,29100,29100,0
|
|
20231017,161700,6996588800,29100,29100,29100,29100,0
|
|
20231017,161600,6996588800,29100,29100,29100,29100,2087
|
|
20231017,161500,6996588800,29100,29100,29100,29100,0
|
|
20231017,161400,6996588800,29100,29100,29100,29100,0
|
|
20231017,161300,6996588800,29100,29100,29100,29100,0
|
|
20231017,161200,6996588800,29100,29100,29100,29100,0
|
|
20231017,161100,6996588800,29100,29100,29100,29100,0
|
|
20231017,161000,6996588800,29100,29100,29100,29100,0
|
|
20231017,160900,6996588800,29100,29100,29100,29100,0
|
|
20231017,160800,6996588800,29100,29100,29100,29100,0
|
|
20231017,160700,6996588800,29100,29100,29100,29100,0
|
|
20231017,160600,6996588800,29100,29100,29100,29100,0
|
|
20231017,160500,6996588800,29100,29100,29100,29100,0
|
|
20231017,160400,6996588800,29100,29100,29100,29100,0
|
|
20231017,160300,6996588800,29100,29100,29100,29100,0
|
|
20231017,160200,6996588800,29100,29100,29100,29100,0
|
|
20231017,160100,6996588800,29100,29100,29100,29100,0
|
|
20231017,160000,6996588800,29100,29100,29100,29100,0
|
|
20231017,155900,6996588800,29100,29100,29100,29100,0
|
|
20231017,155800,6996588800,29100,29100,29100,29100,0
|
|
20231017,155700,6996588800,29100,29100,29100,29100,0
|
|
20231017,155600,6996588800,29100,29100,29100,29100,0
|
|
20231017,155500,6996588800,29100,29100,29100,29100,0
|
|
20231017,155400,6996588800,29100,29100,29100,29100,0
|
|
20231017,155300,6996588800,29100,29100,29100,29100,0
|
|
20231017,155200,6996588800,29100,29100,29100,29100,0
|
|
20231017,155100,6996588800,29100,29100,29100,29100,0
|
|
20231017,155000,6996588800,29100,29100,29100,29100,0
|
|
20231017,154900,6996588800,29100,29100,29100,29100,0
|
|
20231017,154800,6996588800,29100,29100,29100,29100,0
|
|
20231017,154700,6996588800,29100,29100,29100,29100,0
|
|
20231017,154600,6996588800,29100,29100,29100,29100,2087
|
|
20231017,154500,6996588800,29100,29100,29100,29100,0
|
|
20231017,154400,6996588800,29100,29100,29100,29100,0
|
|
20231017,154300,6996588800,29100,29100,29100,29100,0
|
|
20231017,154200,6996588800,29100,29100,29100,29100,0
|
|
20231017,154100,6996588800,29100,29100,29100,29100,0
|
|
20231017,154000,6996588800,29100,29100,29100,29100,0
|
|
20231017,153900,6996588800,29100,29100,29100,29100,0
|
|
20231017,153800,6996588800,29100,29100,29100,29100,0
|
|
20231017,153700,6996588800,29100,29100,29100,29100,0
|
|
20231017,153600,6996588800,29100,29100,29100,29100,0
|
|
20231017,153500,6996588800,29100,29100,29100,29100,0
|
|
20231017,153400,6996588800,29100,29100,29100,29100,0
|
|
20231017,153300,6996588800,29100,29100,29100,29100,0
|
|
20231017,153200,6996588800,29100,29100,29100,29100,0
|
|
20231017,153100,6996588800,29100,29100,29100,29100,0
|
|
20231017,153000,6996588800,29100,29100,29100,29100,2087
|
|
20231017,152900,6935857100,29100,29100,29100,29100,0
|
|
20231017,152800,6935857100,29100,29100,29100,29100,0
|
|
20231017,152700,6935857100,29100,29100,29100,29100,0
|
|
20231017,152600,6935857100,29100,29100,29100,29100,0
|
|
20231017,152500,6935857100,29100,29100,29100,29100,0
|
|
20231017,152400,6935857100,29100,29100,29100,29100,0
|
|
20231017,152300,6935857100,29100,29100,29100,29100,0
|
|
20231017,152200,6935857100,29100,29100,29100,29100,0
|
|
20231017,152100,6935857100,29100,29100,29100,29100,0
|
|
20231017,152000,6935857100,29100,29100,29100,29100,0
|
|
20231017,151900,6935857100,29100,29100,29100,29100,615
|
|
20231017,151800,6917960600,29100,29100,29100,29100,57
|
|
20231017,151700,6916301900,29100,29100,29100,29050,74
|
|
20231017,151600,6914151000,29100,29050,29100,29050,533
|
|
20231017,151500,6898652550,29050,29050,29050,29000,188
|
|
20231017,151400,6893197600,29000,29000,29000,29000,232
|
|
20231017,151300,6886469600,29000,29000,29000,29000,91
|
|
20231017,151200,6883830600,29000,29000,29000,29000,177
|
|
20231017,151100,6878697600,28950,29000,29050,28950,724
|
|
20231017,151000,6857709600,29050,29000,29050,29000,53
|
|
20231017,150900,6856172000,29000,29050,29050,29000,103
|
|
20231017,150800,6853183250,29050,29050,29050,29000,27
|
|
20231017,150700,6852399000,29000,29000,29050,29000,211
|
|
20231017,150600,6846279450,29000,29100,29100,29000,311
|
|
20231017,150500,6837254400,29100,29050,29100,29050,147
|
|
20231017,150400,6832983250,29100,29050,29100,29050,360
|
|
20231017,150300,6822522550,29150,29150,29150,29150,64
|
|
20231017,150200,6820656950,29150,29150,29150,29150,48
|
|
20231017,150100,6819257750,29100,29150,29150,29100,52
|
|
20231017,150000,6817742800,29150,29100,29150,29100,228
|
|
20231017,145900,6811107150,29050,29050,29100,29000,129
|
|
20231017,145800,6807362500,29100,29000,29100,28950,697
|
|
20231017,145700,6787115450,29000,28950,29100,28950,54
|
|
20231017,145600,6785545600,29100,29100,29100,28900,1148
|
|
20231017,145500,6752321300,29000,29000,29100,29000,86
|
|
20231017,145400,6749823250,29000,29000,29100,29000,122
|
|
20231017,145300,6746281050,29000,29000,29000,29000,38
|
|
20231017,145200,6745179050,29000,28950,29100,28950,80
|
|
20231017,145100,6742855700,29100,29000,29100,28950,1035
|
|
20231017,145000,6712879100,29000,29100,29100,29000,62
|
|
20231017,144900,6711076100,29100,29000,29100,29000,523
|
|
20231017,144800,6695909000,29000,29000,29100,29000,123
|
|
20231017,144700,6692334800,29100,29000,29100,29000,17
|
|
20231017,144600,6691841300,29000,29000,29100,29000,177
|
|
20231017,144500,6686704300,29100,29000,29100,29000,203
|
|
20231017,144400,6680812200,29100,29000,29100,29000,13
|
|
20231017,144300,6680435100,29000,29050,29050,28900,81
|
|
20231017,144200,6678084150,28900,28950,28950,28900,127
|
|
20231017,144100,6674407800,29000,29000,29050,28950,61
|
|
20231017,144000,6672638850,28950,28950,29000,28950,14
|
|
20231017,143900,6672233450,28950,28950,29100,28900,267
|
|
20231017,143800,6664470800,28900,29050,29150,28900,1970
|
|
20231017,143700,6607462200,29050,29150,29200,29000,173
|
|
20231017,143600,6602414450,28950,29000,29150,28950,59
|
|
20231017,143500,6600703150,29000,29000,29000,28950,359
|
|
20231017,143400,6590302800,29000,29050,29050,28950,68
|
|
20231017,143300,6588329350,29050,28950,29050,28900,1195
|
|
20231017,143200,6553743150,28950,29100,29100,28950,3679
|
|
20231017,143100,6447049650,29100,29100,29200,29100,353
|
|
20231017,143000,6436775000,29100,29100,29150,29050,709
|
|
20231017,142900,6416142050,29100,29100,29100,29100,577
|
|
20231017,142800,6399351350,29150,29150,29200,29150,55
|
|
20231017,142700,6397746850,29150,29300,29300,29100,57
|
|
20231017,142600,6396079000,29300,29250,29300,29100,186
|
|
20231017,142500,6390640900,29250,29100,29250,29100,157
|
|
20231017,142400,6386064750,29200,29100,29200,29100,637
|
|
20231017,142300,6367465550,29200,29100,29200,29100,10
|
|
20231017,142200,6367174450,29100,29200,29200,29100,241
|
|
20231017,142100,6360156850,29100,29200,29200,29100,22
|
|
20231017,142000,6359515650,29100,29050,29100,29050,375
|
|
20231017,141900,6348603600,29100,29150,29150,29100,643
|
|
20231017,141800,6329884850,29200,29150,29200,29150,302
|
|
20231017,141700,6321079450,29150,29100,29150,29100,173
|
|
20231017,141600,6316036800,29150,29150,29200,29150,248
|
|
20231017,141500,6308807550,29150,29150,29150,29150,59
|
|
20231017,141400,6307087700,29150,29100,29150,29100,325
|
|
20231017,141300,6297629750,29100,29100,29100,29100,35
|
|
20231017,141200,6296611250,29100,29100,29100,29100,109
|
|
20231017,141100,6293439350,29100,29100,29100,29100,7
|
|
20231017,141000,6293235650,29100,29100,29100,29100,0
|
|
20231017,140900,6293235650,29100,29050,29100,29050,82
|
|
20231017,140800,6290851450,29050,29100,29100,29050,72
|
|
20231017,140700,6288759650,29050,29050,29100,29000,456
|
|
20231017,140600,6275505900,29000,28950,29050,28950,260
|
|
20231017,140500,6267964700,28950,29000,29000,28950,107
|
|
20231017,140400,6264864350,29050,29050,29050,28950,1043
|
|
20231017,140300,6234610850,29100,29050,29100,29050,130
|
|
20231017,140200,6230828000,29100,29050,29100,29050,2
|
|
20231017,140100,6230769850,29100,29150,29150,29100,144
|
|
20231017,140000,6226577350,29150,29100,29150,29100,29
|
|
20231017,135900,6225733100,28950,29100,29100,28950,1030
|
|
20231017,135800,6195862900,29000,29300,29300,29000,124
|
|
20231017,135700,6192260250,28900,29300,29350,28900,6500
|
|
20231017,135600,6003328650,29300,29300,29300,29300,81
|
|
20231017,135500,6000955350,29300,29300,29300,29300,109
|
|
20231017,135400,5997761650,29300,29250,29300,29250,86
|
|
20231017,135300,5995244050,29300,29250,29300,29250,334
|
|
20231017,135200,5985474500,29250,29300,29300,29250,59
|
|
20231017,135100,5983747150,29300,29300,29350,29250,142
|
|
20231017,135000,5979587400,29350,29300,29350,29300,14
|
|
20231017,134900,5979176650,29300,29300,29300,29300,13
|
|
20231017,134800,5978795750,29400,29300,29400,29300,43
|
|
20231017,134700,5977533450,29350,29400,29400,29350,73
|
|
20231017,134600,5975390700,29350,29450,29450,29350,2
|
|
20231017,134500,5975331900,29400,29450,29450,29350,182
|
|
20231017,134400,5969982200,29400,29350,29400,29350,433
|
|
20231017,134300,5957270300,29300,29300,29300,29300,51
|
|
20231017,134200,5955776000,29300,29250,29300,29250,10
|
|
20231017,134100,5955483150,29300,29300,29300,29300,0
|
|
20231017,134000,5955483150,29300,29300,29300,29300,36
|
|
20231017,133900,5954428350,29350,29300,29350,29300,49
|
|
20231017,133800,5952990700,29350,29300,29350,29250,178
|
|
20231017,133700,5947775800,29350,29350,29350,29350,0
|
|
20231017,133600,5947775800,29350,29300,29350,29300,148
|
|
20231017,133500,5943437400,29200,29350,29450,29200,2698
|
|
20231017,133400,5864275950,29350,29350,29350,29300,21
|
|
20231017,133300,5863660200,29350,29200,29350,29200,417
|
|
20231017,133200,5851479850,29200,29300,29350,29200,264
|
|
20231017,133100,5843767950,29350,29350,29350,29300,62
|
|
20231017,133000,5841948300,29350,29350,29350,29350,40
|
|
20231017,132900,5840774300,29250,29350,29350,29250,381
|
|
20231017,132800,5829592050,29400,29250,29400,29250,172
|
|
20231017,132700,5824560750,29400,29350,29400,29350,73
|
|
20231017,132600,5822417000,29400,29300,29400,29200,1175
|
|
20231017,132500,5788028750,29300,29300,29300,29300,12
|
|
20231017,132400,5787677150,29400,29400,29400,29350,80
|
|
20231017,132300,5785327300,29400,29400,29400,29400,171
|
|
20231017,132200,5780299900,29400,29400,29400,29400,0
|
|
20231017,132100,5780299900,29400,29350,29400,29350,324
|
|
20231017,132000,5770788450,29350,29350,29350,29350,71
|
|
20231017,131900,5768704600,29350,29350,29350,29350,52
|
|
20231017,131800,5767178400,29400,29400,29400,29400,52
|
|
20231017,131700,5765649600,29400,29400,29400,29400,5
|
|
20231017,131600,5765502600,29350,29350,29350,29350,81
|
|
20231017,131500,5763125250,29400,29450,29450,29400,275
|
|
20231017,131400,5755031050,29400,29500,29500,29400,137
|
|
20231017,131300,5751003000,29450,29450,29500,29450,1649
|
|
20231017,131200,5702439800,29450,29400,29450,29400,96
|
|
20231017,131100,5699614750,29400,29450,29450,29400,100
|
|
20231017,131000,5696674700,29400,29350,29400,29350,2222
|
|
20231017,130900,5631400950,29350,29250,29350,29250,2591
|
|
20231017,130800,5555511150,29250,29250,29250,29250,28
|
|
20231017,130700,5554692150,29200,29200,29200,29200,303
|
|
20231017,130600,5545844550,29200,29150,29200,29150,375
|
|
20231017,130500,5534910700,29150,29150,29150,29150,148
|
|
20231017,130400,5530596500,29100,29150,29150,28950,1043
|
|
20231017,130300,5500326250,29150,29100,29150,29100,1053
|
|
20231017,130200,5469681300,29100,29100,29100,29100,1000
|
|
20231017,130100,5440581300,29050,29050,29050,29050,1
|
|
20231017,130000,5440552250,29100,29000,29100,29000,114
|
|
20231017,125900,5437242850,28950,28950,28950,28950,25
|
|
20231017,125800,5436519100,29000,29000,29000,29000,36
|
|
20231017,125700,5435475100,29100,28950,29100,28950,68
|
|
20231017,125600,5433501200,29050,29050,29050,29050,25
|
|
20231017,125500,5432774950,29050,29050,29050,29050,1
|
|
20231017,125400,5432745900,29000,28950,29000,28950,60
|
|
20231017,125300,5431006100,28950,28950,28950,28950,71
|
|
20231017,125200,5428950650,28950,29000,29000,28900,62
|
|
20231017,125100,5427157700,29000,28950,29000,28950,33
|
|
20231017,125000,5426201250,28900,28950,28950,28900,2
|
|
20231017,124900,5426143400,28950,28950,28950,28950,1
|
|
20231017,124800,5426114450,28900,28900,29000,28900,143
|
|
20231017,124700,5421975850,28900,28900,28900,28900,811
|
|
20231017,124600,5398537950,28900,28950,28950,28900,160
|
|
20231017,124500,5393910950,29000,28950,29050,28950,48
|
|
20231017,124400,5392518700,28950,28950,28950,28950,491
|
|
20231017,124300,5378304250,28950,29000,29050,28950,389
|
|
20231017,124200,5367039100,29050,28950,29050,28950,67
|
|
20231017,124100,5365096750,28950,28950,28950,28950,27
|
|
20231017,124000,5364315100,28950,29000,29000,28950,28
|
|
20231017,123900,5363503150,29000,28950,29050,28900,50
|
|
20231017,123800,5362053050,28950,29000,29000,28950,686
|
|
20231017,123700,5342190750,29050,29000,29050,29000,4
|
|
20231017,123600,5342074700,29000,29000,29000,29000,112
|
|
20231017,123500,5338826700,29000,29000,29000,29000,1
|
|
20231017,123400,5338797700,29000,29000,29000,29000,124
|
|
20231017,123300,5335201700,29100,29000,29100,29000,93
|
|
20231017,123200,5332502150,29000,29000,29000,29000,3
|
|
20231017,123100,5332415150,29000,29050,29050,29000,44
|
|
20231017,123000,5331138850,29050,29000,29050,29000,62
|
|
20231017,122900,5329338650,29000,28950,29000,28950,54
|
|
20231017,122800,5327775200,29000,29000,29000,28950,57
|
|
20231017,122700,5326124700,29100,29000,29100,28950,1118
|
|
20231017,122600,5293752950,29000,29050,29050,28950,665
|
|
20231017,122500,5274488150,29050,29100,29100,29050,97
|
|
20231017,122400,5271665600,29150,29150,29150,29100,151
|
|
20231017,122300,5267265500,29150,29200,29200,29150,161
|
|
20231017,122200,5262569350,29200,29200,29200,29150,19
|
|
20231017,122100,5262015050,29200,29150,29200,29150,57
|
|
20231017,122000,5260351750,29200,29250,29250,29200,229
|
|
20231017,121900,5253664200,29250,29200,29250,29200,396
|
|
20231017,121800,5242100950,29200,29150,29200,29150,46
|
|
20231017,121700,5240757900,29200,29200,29200,29200,1
|
|
20231017,121600,5240728700,29150,29150,29150,29150,91
|
|
20231017,121500,5238076050,29150,29150,29150,29150,46
|
|
20231017,121400,5236735150,29100,29100,29100,29100,4
|
|
20231017,121300,5236618750,29150,29150,29150,29150,5
|
|
20231017,121200,5236473000,29150,29100,29150,29100,47
|
|
20231017,121100,5235103300,29100,29100,29100,29100,0
|
|
20231017,121000,5235103300,29100,29100,29100,29100,10
|
|
20231017,120900,5234812300,29100,29100,29100,29100,43
|
|
20231017,120800,5233561000,29100,29000,29150,28950,284
|
|
20231017,120700,5225325350,29000,29100,29150,29000,2335
|
|
20231017,120600,5157542450,29100,29050,29100,29050,266
|
|
20231017,120500,5149812950,29050,29150,29150,29050,1082
|
|
20231017,120400,5118301800,29200,29250,29250,29200,29
|
|
20231017,120300,5117454550,29250,29200,29250,29200,266
|
|
20231017,120200,5109685650,29200,29250,29250,29200,25
|
|
20231017,120100,5108955600,29250,29250,29250,29250,329
|
|
20231017,120000,5099332350,29300,29250,29300,29250,61
|
|
20231017,115900,5097546000,29300,29250,29300,29250,2
|
|
20231017,115800,5097487450,29250,29300,29300,29250,18
|
|
20231017,115700,5096960900,29300,29300,29300,29300,161
|
|
20231017,115600,5092243600,29350,29300,29350,29300,72
|
|
20231017,115500,5090132900,29350,29350,29350,29350,31
|
|
20231017,115400,5089223050,29350,29350,29400,29350,77
|
|
20231017,115300,5086961000,29350,29400,29400,29350,136
|
|
20231017,115200,5082967650,29350,29400,29400,29350,53
|
|
20231017,115100,5081411550,29400,29400,29450,29400,255
|
|
20231017,115000,5073914100,29450,29400,29450,29400,88
|
|
20231017,114900,5071323500,29400,29400,29450,29400,71
|
|
20231017,114800,5069233550,29400,29350,29450,29350,303
|
|
20231017,114700,5060324550,29350,29400,29400,29350,35
|
|
20231017,114600,5059296800,29400,29450,29450,29400,164
|
|
20231017,114500,5054473600,29450,29400,29450,29400,116
|
|
20231017,114400,5051060550,29400,29400,29400,29400,133
|
|
20231017,114300,5047150350,29400,29400,29450,29400,845
|
|
20231017,114200,5022307050,29400,29350,29400,29350,363
|
|
20231017,114100,5011650600,29400,29400,29400,29400,28
|
|
20231017,114000,5010827400,29400,29400,29400,29350,127
|
|
20231017,113900,5007094050,29300,29300,29350,29300,383
|
|
20231017,113800,4995856250,29300,29250,29300,29250,355
|
|
20231017,113700,4985456550,29300,29250,29300,29250,56
|
|
20231017,113600,4983818250,29250,29300,29300,29250,50
|
|
20231017,113500,4982353300,29300,29300,29300,29300,69
|
|
20231017,113400,4980331600,29300,29300,29300,29300,20
|
|
20231017,113300,4979745600,29300,29250,29350,29250,80
|
|
20231017,113200,4977400600,29300,29350,29350,29300,121
|
|
20231017,113100,4973854300,29350,29350,29350,29350,3
|
|
20231017,113000,4973766250,29350,29350,29350,29350,44
|
|
20231017,112900,4972474850,29250,29300,29300,29250,28
|
|
20231017,112800,4971655700,29350,29350,29350,29350,0
|
|
20231017,112700,4971655700,29350,29250,29350,29200,346
|
|
20231017,112600,4961540150,29200,29300,29300,29200,902
|
|
20231017,112500,4935156450,29300,29350,29350,29250,146
|
|
20231017,112400,4930877500,29350,29350,29350,29350,54
|
|
20231017,112300,4929292600,29300,29350,29350,29300,162
|
|
20231017,112200,4924538000,29300,29300,29350,29250,94
|
|
20231017,112100,4921783650,29300,29300,29300,29300,23
|
|
20231017,112000,4921109750,29300,29300,29300,29300,200
|
|
20231017,111900,4915249750,29300,29300,29300,29300,100
|
|
20231017,111800,4912319750,29300,29200,29300,29200,59
|
|
20231017,111700,4910595400,29150,29150,29150,29150,42
|
|
20231017,111600,4909371100,29150,29150,29250,29150,179
|
|
20231017,111500,4904153050,29150,29200,29250,29150,159
|
|
20231017,111400,4899511550,29200,29250,29250,29200,42
|
|
20231017,111300,4898285050,29300,29250,29300,29150,59
|
|
20231017,111200,4896558650,29250,29250,29250,29200,87
|
|
20231017,111100,4894014900,29300,29300,29300,29150,417
|
|
20231017,111000,4881846650,29300,29300,29300,29300,46
|
|
20231017,110900,4880498850,29300,29250,29300,29200,247
|
|
20231017,110800,4873271400,29300,29250,29300,29250,11
|
|
20231017,110700,4872949350,29350,29350,29350,29350,0
|
|
20231017,110600,4872949350,29350,29300,29350,29300,146
|
|
20231017,110500,4868664500,29300,29300,29300,29300,71
|
|
20231017,110400,4866584200,29350,29350,29350,29350,2
|
|
20231017,110300,4866525500,29350,29300,29350,29300,94
|
|
20231017,110200,4863769100,29300,29300,29300,29300,479
|
|
20231017,110100,4849734400,29300,29350,29350,29300,162
|
|
20231017,110000,4844985750,29350,29400,29400,29250,416
|
|
20231017,105900,4832768050,29400,29350,29400,29350,594
|
|
20231017,105800,4815334100,29350,29300,29350,29200,115
|
|
20231017,105700,4811961800,29350,29300,29350,29300,168
|
|
20231017,105600,4807033550,29300,29100,29300,29100,178
|
|
20231017,105500,4801845150,29100,29200,29200,29100,5
|
|
20231017,105400,4801699250,29200,29200,29200,29100,272
|
|
20231017,105300,4793756950,29100,29050,29200,29050,32
|
|
20231017,105200,4792826100,29000,29200,29200,29000,142
|
|
20231017,105100,4788688200,29200,29050,29200,29000,3075
|
|
20231017,105000,4699508350,29200,29150,29200,29000,631
|
|
20231017,104900,4681176250,29150,29050,29150,29050,1182
|
|
20231017,104800,4646820950,29100,29100,29150,29100,184
|
|
20231017,104700,4641460450,29100,29100,29100,29050,1219
|
|
20231017,104600,4606011850,29100,29250,29250,29100,1156
|
|
20231017,104500,4572303200,29250,29250,29300,29250,143
|
|
20231017,104400,4568114950,29300,29350,29350,29300,241
|
|
20231017,104300,4561048800,29300,29200,29300,29200,2813
|
|
20231017,104200,4478766400,29250,29250,29300,29200,2214
|
|
20231017,104100,4414074750,29250,29250,29300,29250,116
|
|
20231017,104000,4410681700,29250,29300,29350,29250,1098
|
|
20231017,103900,4378506500,29350,29350,29350,29300,927
|
|
20231017,103800,4351339400,29350,29300,29350,29300,1128
|
|
20231017,103700,4318284950,29350,29400,29400,29300,146
|
|
20231017,103600,4313999650,29450,29400,29500,29300,828
|
|
20231017,103500,4289656500,29450,29450,29500,29450,590
|
|
20231017,103400,4272264700,29450,29450,29500,29450,763
|
|
20231017,103300,4249767600,29500,29450,29500,29400,4306
|
|
20231017,103200,4122913350,29400,29400,29450,29400,233
|
|
20231017,103100,4116056550,29450,29450,29450,29450,74
|
|
20231017,103000,4113877250,29450,29400,29450,29300,829
|
|
20231017,102900,4089506100,29400,29400,29400,29400,308
|
|
20231017,102800,4080450900,29400,29450,29450,29250,229
|
|
20231017,102700,4073740600,29450,29250,29450,29250,1839
|
|
20231017,102600,4019652400,29250,29350,29350,29250,2447
|
|
20231017,102500,3948051950,29400,29350,29400,29350,546
|
|
20231017,102400,3932025350,29350,29350,29400,29250,1417
|
|
20231017,102300,3890417800,29400,29350,29400,29350,628
|
|
20231017,102200,3871983400,29400,29350,29400,29350,1832
|
|
20231017,102100,3818131050,29400,29300,29400,29300,2489
|
|
20231017,102000,3745076700,29350,29250,29350,29250,77
|
|
20231017,101900,3742820600,29250,29250,29250,29250,119
|
|
20231017,101800,3739339850,29150,29150,29300,29150,1262
|
|
20231017,101700,3702396200,29250,29150,29250,29150,37
|
|
20231017,101600,3701315950,29150,29300,29300,29150,86
|
|
20231017,101500,3698806950,29350,29250,29350,29100,2015
|
|
20231017,101400,3639882200,29300,29300,29400,29300,2244
|
|
20231017,101300,3574030000,29350,29200,29350,29200,3993
|
|
20231017,101200,3457186400,29200,29150,29200,29150,197
|
|
20231017,101100,3451439900,29050,29150,29150,29050,188
|
|
20231017,101000,3445960700,29150,29150,29150,29150,11
|
|
20231017,100900,3445640050,29150,29100,29150,29100,65
|
|
20231017,100800,3443745850,29100,29100,29100,29100,5
|
|
20231017,100700,3443600350,29100,29150,29150,29100,125
|
|
20231017,100600,3439956950,29200,29150,29200,29150,78
|
|
20231017,100500,3437680200,29200,29150,29200,29100,548
|
|
20231017,100400,3421706600,29150,29200,29200,29150,194
|
|
20231017,100300,3416050400,29200,29200,29200,29150,624
|
|
20231017,100200,3397840600,29200,29200,29200,29150,268
|
|
20231017,100100,3390015150,29250,29000,29250,29000,11220
|
|
20231017,100000,3063562200,29000,29000,29000,28950,94
|
|
20231017,095900,3060837450,28950,29000,29000,28950,31
|
|
20231017,095800,3059939300,29000,29000,29000,28900,79
|
|
20231017,095700,3057649200,29000,28900,29000,28900,335
|
|
20231017,095600,3047952250,28900,28850,28900,28850,551
|
|
20231017,095500,3032038850,28850,28900,28950,28850,180
|
|
20231017,095400,3026838350,28950,28900,28950,28900,97
|
|
20231017,095300,3024030550,28900,28950,28950,28900,284
|
|
20231017,095200,3015819500,28950,28950,28950,28900,224
|
|
20231017,095100,3009337200,28950,28900,28950,28850,686
|
|
20231017,095000,2989505200,28900,28900,28900,28850,302
|
|
20231017,094900,2980777500,28800,28850,28950,28800,510
|
|
20231017,094800,2966051350,28900,28800,28900,28800,342
|
|
20231017,094700,2956175550,28800,28850,28900,28800,677
|
|
20231017,094600,2936636050,28850,28850,28850,28800,560
|
|
20231017,094500,2920492250,28900,28900,28950,28800,1213
|
|
20231017,094400,2885536800,28900,28950,28950,28900,356
|
|
20231017,094300,2875236300,28950,28900,28950,28850,859
|
|
20231017,094200,2850427600,28950,29050,29050,28950,58
|
|
20231017,094100,2848747950,29000,29000,29000,28900,994
|
|
20231017,094000,2819982000,28950,29000,29000,28950,525
|
|
20231017,093900,2804759100,29000,29050,29050,28900,1181
|
|
20231017,093800,2770514400,29050,29050,29050,29000,1166
|
|
20231017,093700,2736657350,29100,29100,29150,29100,22
|
|
20231017,093600,2736017100,29150,29150,29150,29100,359
|
|
20231017,093500,2725555500,29150,29150,29200,29100,483
|
|
20231017,093400,2711476000,29150,29150,29150,29100,470
|
|
20231017,093300,2697778550,29150,29000,29150,29000,603
|
|
20231017,093200,2680245400,29000,29100,29100,28950,728
|
|
20231017,093100,2659144750,29050,29150,29150,28950,448
|
|
20231017,093000,2646136100,29150,29050,29150,29000,628
|
|
20231017,092900,2627867400,28900,28950,29050,28850,1450
|
|
20231017,092800,2585955000,29000,28950,29050,28950,525
|
|
20231017,092700,2570731000,28950,28800,29200,28800,2480
|
|
20231017,092600,2498790400,28800,29000,29000,28600,17776
|
|
20231017,092500,1987112550,29000,29100,29150,29000,2576
|
|
20231017,092400,1912251600,29100,29250,29350,29100,2622
|
|
20231017,092300,1835536850,29300,29350,29450,29300,5711
|
|
20231017,092200,1667846400,29350,29400,29400,29250,2230
|
|
20231017,092100,1602479200,29400,29300,29450,29300,4260
|
|
20231017,092000,1477275700,29250,29200,29400,29150,6582
|
|
20231017,091900,1284524500,29200,29200,29300,29150,4708
|
|
20231017,091800,1146979250,29200,29100,29250,29050,5649
|
|
20231017,091700,982133350,29100,28750,29150,28750,7357
|
|
20231017,091600,769403500,28700,28700,28700,28650,489
|
|
20231017,091500,755375900,28650,28650,28750,28650,1037
|
|
20231017,091400,725606350,28700,28250,28700,28250,3824
|
|
20231017,091300,616617550,28250,28400,28400,28250,1043
|
|
20231017,091200,587106800,28400,28450,28450,28400,561
|
|
20231017,091100,571159850,28450,28400,28500,28400,4237
|
|
20231017,091000,450623900,28400,28350,28400,28350,186
|
|
20231017,090900,445350750,28350,28400,28400,28250,178
|
|
20231017,090800,440307400,28350,28350,28350,28300,411
|
|
20231017,090700,428663200,28350,28300,28350,28300,281
|
|
20231017,090600,420708050,28400,28300,28400,28300,1098
|
|
20231017,090500,389589200,28300,28250,28450,28250,1269
|
|
20231017,090400,353567950,28400,28450,28500,28250,2255
|
|
20231017,090300,289461400,28450,28300,28450,28250,1506
|
|
20231017,090200,246775700,28300,28400,28450,28300,2251
|
|
20231017,090100,182860600,28400,27950,28450,27950,1685
|
|
20231017,090000,135276700,27950,27900,28200,27900,4838
|