718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,205500,7825889000,28850,28850,28850,28850,10012
|
|
20231010,205400,7825889000,28850,28850,28850,28850,0
|
|
20231010,205300,7825889000,28850,28850,28850,28850,0
|
|
20231010,205200,7825889000,28850,28850,28850,28850,0
|
|
20231010,205100,7825889000,28850,28850,28850,28850,0
|
|
20231010,205000,7825889000,28850,28850,28850,28850,0
|
|
20231010,204900,7825889000,28850,28850,28850,28850,0
|
|
20231010,204800,7825889000,28850,28850,28850,28850,0
|
|
20231010,204700,7825889000,28850,28850,28850,28850,0
|
|
20231010,204600,7825889000,28850,28850,28850,28850,0
|
|
20231010,204500,7825889000,28850,28850,28850,28850,0
|
|
20231010,204400,7825889000,28850,28850,28850,28850,0
|
|
20231010,204300,7825889000,28850,28850,28850,28850,0
|
|
20231010,204200,7825889000,28850,28850,28850,28850,0
|
|
20231010,204100,7825889000,28850,28850,28850,28850,0
|
|
20231010,204000,7825889000,28850,28850,28850,28850,0
|
|
20231010,203900,7825889000,28850,28850,28850,28850,0
|
|
20231010,203800,7825889000,28850,28850,28850,28850,0
|
|
20231010,203700,7825889000,28850,28850,28850,28850,0
|
|
20231010,203600,7825889000,28850,28850,28850,28850,0
|
|
20231010,203500,7825889000,28850,28850,28850,28850,0
|
|
20231010,203400,7825889000,28850,28850,28850,28850,0
|
|
20231010,203300,7825889000,28850,28850,28850,28850,0
|
|
20231010,203200,7825889000,28850,28850,28850,28850,0
|
|
20231010,203100,7825889000,28850,28850,28850,28850,0
|
|
20231010,203000,7825889000,28850,28850,28850,28850,0
|
|
20231010,202900,7825889000,28850,28850,28850,28850,0
|
|
20231010,202800,7825889000,28850,28850,28850,28850,0
|
|
20231010,202700,7825889000,28850,28850,28850,28850,0
|
|
20231010,202600,7825889000,28850,28850,28850,28850,0
|
|
20231010,202500,7825889000,28850,28850,28850,28850,10012
|
|
20231010,202400,7825889000,28850,28850,28850,28850,0
|
|
20231010,202300,7825889000,28850,28850,28850,28850,0
|
|
20231010,202200,7825889000,28850,28850,28850,28850,0
|
|
20231010,202100,7825889000,28850,28850,28850,28850,0
|
|
20231010,202000,7825889000,28850,28850,28850,28850,0
|
|
20231010,201900,7825889000,28850,28850,28850,28850,0
|
|
20231010,201800,7825889000,28850,28850,28850,28850,0
|
|
20231010,201700,7825889000,28850,28850,28850,28850,0
|
|
20231010,201600,7825889000,28850,28850,28850,28850,0
|
|
20231010,201500,7825889000,28850,28850,28850,28850,0
|
|
20231010,201400,7825889000,28850,28850,28850,28850,0
|
|
20231010,201300,7825889000,28850,28850,28850,28850,0
|
|
20231010,201200,7825889000,28850,28850,28850,28850,0
|
|
20231010,201100,7825889000,28850,28850,28850,28850,0
|
|
20231010,201000,7825889000,28850,28850,28850,28850,0
|
|
20231010,200900,7825889000,28850,28850,28850,28850,0
|
|
20231010,200800,7825889000,28850,28850,28850,28850,0
|
|
20231010,200700,7825889000,28850,28850,28850,28850,0
|
|
20231010,200600,7825889000,28850,28850,28850,28850,0
|
|
20231010,200500,7825889000,28850,28850,28850,28850,0
|
|
20231010,200400,7825889000,28850,28850,28850,28850,0
|
|
20231010,200300,7825889000,28850,28850,28850,28850,0
|
|
20231010,200200,7825889000,28850,28850,28850,28850,0
|
|
20231010,200100,7825889000,28850,28850,28850,28850,0
|
|
20231010,200000,7825889000,28850,28850,28850,28850,0
|
|
20231010,195900,7825889000,28850,28850,28850,28850,0
|
|
20231010,195800,7825889000,28850,28850,28850,28850,0
|
|
20231010,195700,7825889000,28850,28850,28850,28850,0
|
|
20231010,195600,7825889000,28850,28850,28850,28850,0
|
|
20231010,195500,7825889000,28850,28850,28850,28850,10012
|
|
20231010,195400,7825889000,28850,28850,28850,28850,0
|
|
20231010,195300,7825889000,28850,28850,28850,28850,0
|
|
20231010,195200,7825889000,28850,28850,28850,28850,0
|
|
20231010,195100,7825889000,28850,28850,28850,28850,0
|
|
20231010,195000,7825889000,28850,28850,28850,28850,0
|
|
20231010,194900,7825889000,28850,28850,28850,28850,0
|
|
20231010,194800,7825889000,28850,28850,28850,28850,0
|
|
20231010,194700,7825889000,28850,28850,28850,28850,0
|
|
20231010,194600,7825889000,28850,28850,28850,28850,0
|
|
20231010,194500,7825889000,28850,28850,28850,28850,0
|
|
20231010,194400,7825889000,28850,28850,28850,28850,0
|
|
20231010,194300,7825889000,28850,28850,28850,28850,0
|
|
20231010,194200,7825889000,28850,28850,28850,28850,0
|
|
20231010,194100,7825889000,28850,28850,28850,28850,0
|
|
20231010,194000,7825889000,28850,28850,28850,28850,0
|
|
20231010,193900,7825889000,28850,28850,28850,28850,0
|
|
20231010,193800,7825889000,28850,28850,28850,28850,0
|
|
20231010,193700,7825889000,28850,28850,28850,28850,0
|
|
20231010,193600,7825889000,28850,28850,28850,28850,0
|
|
20231010,193500,7825889000,28850,28850,28850,28850,0
|
|
20231010,193400,7825889000,28850,28850,28850,28850,0
|
|
20231010,193300,7825889000,28850,28850,28850,28850,0
|
|
20231010,193200,7825889000,28850,28850,28850,28850,0
|
|
20231010,193100,7825889000,28850,28850,28850,28850,0
|
|
20231010,193000,7825889000,28850,28850,28850,28850,0
|
|
20231010,192900,7825889000,28850,28850,28850,28850,0
|
|
20231010,192800,7825889000,28850,28850,28850,28850,0
|
|
20231010,192700,7825889000,28850,28850,28850,28850,0
|
|
20231010,192600,7825889000,28850,28850,28850,28850,0
|
|
20231010,192500,7825889000,28850,28850,28850,28850,10012
|
|
20231010,192400,7825889000,28850,28850,28850,28850,0
|
|
20231010,192300,7825889000,28850,28850,28850,28850,0
|
|
20231010,192200,7825889000,28850,28850,28850,28850,0
|
|
20231010,192100,7825889000,28850,28850,28850,28850,0
|
|
20231010,192000,7825889000,28850,28850,28850,28850,0
|
|
20231010,191900,7825889000,28850,28850,28850,28850,0
|
|
20231010,191800,7825889000,28850,28850,28850,28850,0
|
|
20231010,191700,7825889000,28850,28850,28850,28850,0
|
|
20231010,191600,7825889000,28850,28850,28850,28850,0
|
|
20231010,191500,7825889000,28850,28850,28850,28850,0
|
|
20231010,191400,7825889000,28850,28850,28850,28850,0
|
|
20231010,191300,7825889000,28850,28850,28850,28850,0
|
|
20231010,191200,7825889000,28850,28850,28850,28850,0
|
|
20231010,191100,7825889000,28850,28850,28850,28850,0
|
|
20231010,191000,7825889000,28850,28850,28850,28850,0
|
|
20231010,190900,7825889000,28850,28850,28850,28850,0
|
|
20231010,190800,7825889000,28850,28850,28850,28850,0
|
|
20231010,190700,7825889000,28850,28850,28850,28850,0
|
|
20231010,190600,7825889000,28850,28850,28850,28850,0
|
|
20231010,190500,7825889000,28850,28850,28850,28850,0
|
|
20231010,190400,7825889000,28850,28850,28850,28850,0
|
|
20231010,190300,7825889000,28850,28850,28850,28850,0
|
|
20231010,190200,7825889000,28850,28850,28850,28850,0
|
|
20231010,190100,7825889000,28850,28850,28850,28850,0
|
|
20231010,190000,7825889000,28850,28850,28850,28850,0
|
|
20231010,185900,7825889000,28850,28850,28850,28850,0
|
|
20231010,185800,7825889000,28850,28850,28850,28850,0
|
|
20231010,185700,7825889000,28850,28850,28850,28850,0
|
|
20231010,185600,7825889000,28850,28850,28850,28850,0
|
|
20231010,185500,7825889000,28850,28850,28850,28850,10012
|
|
20231010,185400,7825889000,28850,28850,28850,28850,0
|
|
20231010,185300,7825889000,28850,28850,28850,28850,0
|
|
20231010,185200,7825889000,28850,28850,28850,28850,0
|
|
20231010,185100,7825889000,28850,28850,28850,28850,0
|
|
20231010,185000,7825889000,28850,28850,28850,28850,0
|
|
20231010,184900,7825889000,28850,28850,28850,28850,0
|
|
20231010,184800,7825889000,28850,28850,28850,28850,0
|
|
20231010,184700,7825889000,28850,28850,28850,28850,0
|
|
20231010,184600,7825889000,28850,28850,28850,28850,0
|
|
20231010,184500,7825889000,28850,28850,28850,28850,0
|
|
20231010,184400,7825889000,28850,28850,28850,28850,0
|
|
20231010,184300,7825889000,28850,28850,28850,28850,0
|
|
20231010,184200,7825889000,28850,28850,28850,28850,0
|
|
20231010,184100,7825889000,28850,28850,28850,28850,0
|
|
20231010,184000,7825889000,28850,28850,28850,28850,0
|
|
20231010,183900,7825889000,28850,28850,28850,28850,0
|
|
20231010,183800,7825889000,28850,28850,28850,28850,0
|
|
20231010,183700,7825889000,28850,28850,28850,28850,0
|
|
20231010,183600,7825889000,28850,28850,28850,28850,0
|
|
20231010,183500,7825889000,28850,28850,28850,28850,0
|
|
20231010,183400,7825889000,28850,28850,28850,28850,0
|
|
20231010,183300,7825889000,28850,28850,28850,28850,0
|
|
20231010,183200,7825889000,28850,28850,28850,28850,0
|
|
20231010,183100,7825889000,28850,28850,28850,28850,0
|
|
20231010,183000,7825889000,28850,28850,28850,28850,0
|
|
20231010,182900,7825889000,28850,28850,28850,28850,0
|
|
20231010,182800,7825889000,28850,28850,28850,28850,0
|
|
20231010,182700,7825889000,28850,28850,28850,28850,0
|
|
20231010,182600,7825889000,28850,28850,28850,28850,0
|
|
20231010,182500,7825889000,28850,28850,28850,28850,10012
|
|
20231010,182400,7825889000,28850,28850,28850,28850,0
|
|
20231010,182300,7825889000,28850,28850,28850,28850,0
|
|
20231010,182200,7825889000,28850,28850,28850,28850,0
|
|
20231010,182100,7825889000,28850,28850,28850,28850,0
|
|
20231010,182000,7825889000,28850,28850,28850,28850,0
|
|
20231010,181900,7825889000,28850,28850,28850,28850,0
|
|
20231010,181800,7825889000,28850,28850,28850,28850,0
|
|
20231010,181700,7825889000,28850,28850,28850,28850,0
|
|
20231010,181600,7825889000,28850,28850,28850,28850,0
|
|
20231010,181500,7825889000,28850,28850,28850,28850,0
|
|
20231010,181400,7825889000,28850,28850,28850,28850,0
|
|
20231010,181300,7825889000,28850,28850,28850,28850,0
|
|
20231010,181200,7825889000,28850,28850,28850,28850,0
|
|
20231010,181100,7825889000,28850,28850,28850,28850,0
|
|
20231010,181000,7825889000,28850,28850,28850,28850,0
|
|
20231010,180900,7825889000,28850,28850,28850,28850,0
|
|
20231010,180800,7825889000,28850,28850,28850,28850,0
|
|
20231010,180700,7825889000,28850,28850,28850,28850,0
|
|
20231010,180600,7825889000,28850,28850,28850,28850,0
|
|
20231010,180500,7825889000,28850,28850,28850,28850,0
|
|
20231010,180400,7825889000,28850,28850,28850,28850,0
|
|
20231010,180300,7825889000,28850,28850,28850,28850,0
|
|
20231010,180200,7825889000,28850,28850,28850,28850,0
|
|
20231010,180100,7825889000,28850,28850,28850,28850,0
|
|
20231010,180000,7825889000,28850,28850,28850,28850,0
|
|
20231010,175900,7825889000,28850,28850,28850,28850,0
|
|
20231010,175800,7825889000,28850,28850,28850,28850,0
|
|
20231010,175700,7825889000,28850,28850,28850,28850,0
|
|
20231010,175600,7825889000,28850,28850,28850,28850,0
|
|
20231010,175500,7825889000,28850,28850,28850,28850,10012
|
|
20231010,175400,7825889000,28850,28850,28850,28850,0
|
|
20231010,175300,7825889000,28850,28850,28850,28850,0
|
|
20231010,175200,7825889000,28850,28850,28850,28850,0
|
|
20231010,175100,7825889000,28850,28850,28850,28850,0
|
|
20231010,175000,7825889000,28850,28850,28850,28850,0
|
|
20231010,174900,7825889000,28850,28850,28850,28850,0
|
|
20231010,174800,7825889000,28850,28850,28850,28850,0
|
|
20231010,174700,7825889000,28850,28850,28850,28850,0
|
|
20231010,174600,7825889000,28850,28850,28850,28850,0
|
|
20231010,174500,7825889000,28850,28850,28850,28850,0
|
|
20231010,174400,7825889000,28850,28850,28850,28850,0
|
|
20231010,174300,7825889000,28850,28850,28850,28850,0
|
|
20231010,174200,7825889000,28850,28850,28850,28850,0
|
|
20231010,174100,7825889000,28850,28850,28850,28850,0
|
|
20231010,174000,7825889000,28850,28850,28850,28850,0
|
|
20231010,173900,7825889000,28850,28850,28850,28850,0
|
|
20231010,173800,7825889000,28850,28850,28850,28850,0
|
|
20231010,173700,7825889000,28850,28850,28850,28850,0
|
|
20231010,173600,7825889000,28850,28850,28850,28850,0
|
|
20231010,173500,7825889000,28850,28850,28850,28850,0
|
|
20231010,173400,7825889000,28850,28850,28850,28850,0
|
|
20231010,173300,7825889000,28850,28850,28850,28850,0
|
|
20231010,173200,7825889000,28850,28850,28850,28850,0
|
|
20231010,173100,7825889000,28850,28850,28850,28850,0
|
|
20231010,173000,7825889000,28850,28850,28850,28850,0
|
|
20231010,172900,7825889000,28850,28850,28850,28850,0
|
|
20231010,172800,7825889000,28850,28850,28850,28850,0
|
|
20231010,172700,7825889000,28850,28850,28850,28850,0
|
|
20231010,172600,7825889000,28850,28850,28850,28850,0
|
|
20231010,172500,7825889000,28850,28850,28850,28850,10012
|
|
20231010,172400,7825889000,28850,28850,28850,28850,0
|
|
20231010,172300,7825889000,28850,28850,28850,28850,0
|
|
20231010,172200,7825889000,28850,28850,28850,28850,0
|
|
20231010,172100,7825889000,28850,28850,28850,28850,0
|
|
20231010,172000,7825889000,28850,28850,28850,28850,0
|
|
20231010,171900,7825889000,28850,28850,28850,28850,0
|
|
20231010,171800,7825889000,28850,28850,28850,28850,0
|
|
20231010,171700,7825889000,28850,28850,28850,28850,0
|
|
20231010,171600,7825889000,28850,28850,28850,28850,0
|
|
20231010,171500,7825889000,28850,28850,28850,28850,0
|
|
20231010,171400,7825889000,28850,28850,28850,28850,0
|
|
20231010,171300,7825889000,28850,28850,28850,28850,0
|
|
20231010,171200,7825889000,28850,28850,28850,28850,0
|
|
20231010,171100,7825889000,28850,28850,28850,28850,0
|
|
20231010,171000,7825889000,28850,28850,28850,28850,0
|
|
20231010,170900,7825889000,28850,28850,28850,28850,0
|
|
20231010,170800,7825889000,28850,28850,28850,28850,0
|
|
20231010,170700,7825889000,28850,28850,28850,28850,0
|
|
20231010,170600,7825889000,28850,28850,28850,28850,0
|
|
20231010,170500,7825889000,28850,28850,28850,28850,0
|
|
20231010,170400,7825889000,28850,28850,28850,28850,0
|
|
20231010,170300,7825889000,28850,28850,28850,28850,0
|
|
20231010,170200,7825889000,28850,28850,28850,28850,0
|
|
20231010,170100,7825889000,28850,28850,28850,28850,0
|
|
20231010,170000,7825889000,28850,28850,28850,28850,0
|
|
20231010,165900,7825889000,28850,28850,28850,28850,0
|
|
20231010,165800,7825889000,28850,28850,28850,28850,0
|
|
20231010,165700,7825889000,28850,28850,28850,28850,0
|
|
20231010,165600,7825889000,28850,28850,28850,28850,0
|
|
20231010,165500,7825889000,28850,28850,28850,28850,10012
|
|
20231010,165400,7825889000,28850,28850,28850,28850,0
|
|
20231010,165300,7825889000,28850,28850,28850,28850,0
|
|
20231010,165200,7825889000,28850,28850,28850,28850,0
|
|
20231010,165100,7825889000,28850,28850,28850,28850,0
|
|
20231010,165000,7825889000,28850,28850,28850,28850,0
|
|
20231010,164900,7825889000,28850,28850,28850,28850,0
|
|
20231010,164800,7825889000,28850,28850,28850,28850,0
|
|
20231010,164700,7825889000,28850,28850,28850,28850,0
|
|
20231010,164600,7825889000,28850,28850,28850,28850,0
|
|
20231010,164500,7825889000,28850,28850,28850,28850,0
|
|
20231010,164400,7825889000,28850,28850,28850,28850,0
|
|
20231010,164300,7825889000,28850,28850,28850,28850,0
|
|
20231010,164200,7825889000,28850,28850,28850,28850,0
|
|
20231010,164100,7825889000,28850,28850,28850,28850,0
|
|
20231010,164000,7825889000,28850,28850,28850,28850,0
|
|
20231010,163900,7825889000,28850,28850,28850,28850,0
|
|
20231010,163800,7825889000,28850,28850,28850,28850,0
|
|
20231010,163700,7825889000,28850,28850,28850,28850,0
|
|
20231010,163600,7825889000,28850,28850,28850,28850,0
|
|
20231010,163500,7825889000,28850,28850,28850,28850,0
|
|
20231010,163400,7825889000,28850,28850,28850,28850,0
|
|
20231010,163300,7825889000,28850,28850,28850,28850,0
|
|
20231010,163200,7825889000,28850,28850,28850,28850,0
|
|
20231010,163100,7825889000,28850,28850,28850,28850,0
|
|
20231010,163000,7825889000,28850,28850,28850,28850,0
|
|
20231010,162900,7825889000,28850,28850,28850,28850,0
|
|
20231010,162800,7825889000,28850,28850,28850,28850,0
|
|
20231010,162700,7825889000,28850,28850,28850,28850,0
|
|
20231010,162600,7825889000,28850,28850,28850,28850,0
|
|
20231010,162500,7825889000,28850,28850,28850,28850,10012
|
|
20231010,162400,7825889000,28850,28850,28850,28850,0
|
|
20231010,162300,7825889000,28850,28850,28850,28850,0
|
|
20231010,162200,7825889000,28850,28850,28850,28850,0
|
|
20231010,162100,7825889000,28850,28850,28850,28850,0
|
|
20231010,162000,7825889000,28850,28850,28850,28850,0
|
|
20231010,161900,7825889000,28850,28850,28850,28850,0
|
|
20231010,161800,7825889000,28850,28850,28850,28850,0
|
|
20231010,161700,7825889000,28850,28850,28850,28850,0
|
|
20231010,161600,7825889000,28850,28850,28850,28850,0
|
|
20231010,161500,7825889000,28850,28850,28850,28850,0
|
|
20231010,161400,7825889000,28850,28850,28850,28850,0
|
|
20231010,161300,7825889000,28850,28850,28850,28850,0
|
|
20231010,161200,7825889000,28850,28850,28850,28850,0
|
|
20231010,161100,7825889000,28850,28850,28850,28850,0
|
|
20231010,161000,7825889000,28850,28850,28850,28850,0
|
|
20231010,160900,7825889000,28850,28850,28850,28850,0
|
|
20231010,160800,7825889000,28850,28850,28850,28850,0
|
|
20231010,160700,7825889000,28850,28850,28850,28850,0
|
|
20231010,160600,7825889000,28850,28850,28850,28850,0
|
|
20231010,160500,7825889000,28850,28850,28850,28850,0
|
|
20231010,160400,7825889000,28850,28850,28850,28850,0
|
|
20231010,160300,7825889000,28850,28850,28850,28850,0
|
|
20231010,160200,7825889000,28850,28850,28850,28850,0
|
|
20231010,160100,7825889000,28850,28850,28850,28850,0
|
|
20231010,160000,7825889000,28850,28850,28850,28850,0
|
|
20231010,155900,7825889000,28850,28850,28850,28850,0
|
|
20231010,155800,7825889000,28850,28850,28850,28850,0
|
|
20231010,155700,7825889000,28850,28850,28850,28850,0
|
|
20231010,155600,7825889000,28850,28850,28850,28850,0
|
|
20231010,155500,7825889000,28850,28850,28850,28850,10012
|
|
20231010,155400,7825889000,28850,28850,28850,28850,0
|
|
20231010,155300,7825889000,28850,28850,28850,28850,0
|
|
20231010,155200,7825889000,28850,28850,28850,28850,0
|
|
20231010,155100,7825889000,28850,28850,28850,28850,0
|
|
20231010,155000,7825889000,28850,28850,28850,28850,0
|
|
20231010,154900,7825889000,28850,28850,28850,28850,0
|
|
20231010,154800,7825889000,28850,28850,28850,28850,0
|
|
20231010,154700,7825889000,28850,28850,28850,28850,0
|
|
20231010,154600,7825889000,28850,28850,28850,28850,0
|
|
20231010,154500,7825889000,28850,28850,28850,28850,0
|
|
20231010,154400,7825889000,28850,28850,28850,28850,0
|
|
20231010,154300,7825889000,28850,28850,28850,28850,0
|
|
20231010,154200,7825889000,28850,28850,28850,28850,0
|
|
20231010,154100,7825889000,28850,28850,28850,28850,0
|
|
20231010,154000,7825889000,28850,28850,28850,28850,0
|
|
20231010,153900,7825889000,28850,28850,28850,28850,0
|
|
20231010,153800,7825889000,28850,28850,28850,28850,0
|
|
20231010,153700,7825889000,28850,28850,28850,28850,0
|
|
20231010,153600,7825889000,28850,28850,28850,28850,0
|
|
20231010,153500,7825889000,28850,28850,28850,28850,0
|
|
20231010,153400,7825889000,28850,28850,28850,28850,0
|
|
20231010,153300,7825889000,28850,28850,28850,28850,0
|
|
20231010,153200,7825889000,28850,28850,28850,28850,0
|
|
20231010,153100,7825889000,28850,28850,28850,28850,0
|
|
20231010,153000,7825889000,28850,28850,28850,28850,10012
|
|
20231010,152900,7537042800,28850,28850,28850,28850,0
|
|
20231010,152800,7537042800,28850,28850,28850,28850,0
|
|
20231010,152700,7537042800,28850,28850,28850,28850,0
|
|
20231010,152600,7537042800,28850,28850,28850,28850,0
|
|
20231010,152500,7537042800,28850,28850,28850,28850,0
|
|
20231010,152400,7537042800,28850,28850,28850,28850,0
|
|
20231010,152300,7537042800,28850,28850,28850,28850,0
|
|
20231010,152200,7537042800,28850,28850,28850,28850,0
|
|
20231010,152100,7537042800,28850,28850,28850,28850,0
|
|
20231010,152000,7537042800,28850,28850,28850,28850,0
|
|
20231010,151900,7537042800,28850,28850,28900,28850,587
|
|
20231010,151800,7520092700,28900,28850,28900,28850,2032
|
|
20231010,151700,7461442000,28900,28850,28900,28850,961
|
|
20231010,151600,7433710100,28900,28850,28900,28850,619
|
|
20231010,151500,7415840850,28900,28850,28900,28850,812
|
|
20231010,151400,7392391400,28850,28850,28900,28850,868
|
|
20231010,151300,7367342400,28900,28900,28950,28900,955
|
|
20231010,151200,7339730450,28950,28900,28950,28900,507
|
|
20231010,151100,7325071150,28950,28900,28950,28900,441
|
|
20231010,151000,7312317350,28900,28950,28950,28850,929
|
|
20231010,150900,7285456850,28950,28950,28950,28850,1436
|
|
20231010,150800,7243956100,28900,28950,29000,28900,619
|
|
20231010,150700,7226038050,28950,28950,29000,28950,777
|
|
20231010,150600,7203534650,28950,28950,29000,28950,463
|
|
20231010,150500,7190121700,28950,28950,29000,28950,534
|
|
20231010,150400,7174653200,29000,29000,29050,28950,584
|
|
20231010,150300,7157729800,28950,28950,29000,28900,554
|
|
20231010,150200,7141690000,28950,29000,29000,28900,739
|
|
20231010,150100,7120301000,29000,28950,29000,28950,785
|
|
20231010,150000,7097567350,29000,28950,29000,28900,573
|
|
20231010,145900,7080979000,28900,28950,28950,28900,850
|
|
20231010,145800,7056400900,28950,28950,28950,28900,419
|
|
20231010,145700,7044281700,28950,29000,29000,28900,596
|
|
20231010,145600,7027041800,28950,28950,29000,28900,419
|
|
20231010,145500,7014907900,29000,29000,29000,28950,663
|
|
20231010,145400,6995703150,29000,28950,29050,28950,393
|
|
20231010,145300,6984316900,29000,29050,29050,28950,6629
|
|
20231010,145200,6791973050,29100,29050,29100,29050,840
|
|
20231010,145100,6767561050,29100,29100,29150,29050,417
|
|
20231010,145000,6755435100,29050,29100,29100,29050,566
|
|
20231010,144900,6738976900,29100,29000,29200,29000,1900
|
|
20231010,144800,6683745350,29100,29050,29150,28950,1040
|
|
20231010,144700,6653515650,29050,29050,29050,29000,532
|
|
20231010,144600,6638069200,29050,29150,29150,29050,5602
|
|
20231010,144500,6475085650,29150,29100,29150,29100,700
|
|
20231010,144400,6454704100,29150,29100,29150,29050,745
|
|
20231010,144300,6433023700,29100,29150,29150,29050,377
|
|
20231010,144200,6422058050,29050,29150,29150,29050,1215
|
|
20231010,144100,6386706250,29150,29150,29150,29050,1266
|
|
20231010,144000,6349860150,29050,29050,29100,29000,2074
|
|
20231010,143900,6289555050,29100,29050,29100,29000,933
|
|
20231010,143800,6262468550,29050,29050,29100,29000,1709
|
|
20231010,143700,6212827050,29050,29000,29050,29000,2729
|
|
20231010,143600,6133571150,29050,29000,29050,28950,1259
|
|
20231010,143500,6097057150,29000,29000,29000,28950,903
|
|
20231010,143400,6070901050,29000,29000,29050,28950,451
|
|
20231010,143300,6057821300,29050,29050,29050,28950,966
|
|
20231010,143200,6029804950,29000,29050,29100,28950,456
|
|
20231010,143100,6016561300,29050,28950,29100,28950,1984
|
|
20231010,143000,5959064400,28950,28950,28950,28900,839
|
|
20231010,142900,5934802050,28900,28900,28950,28850,829
|
|
20231010,142800,5910845300,28900,28900,28900,28850,372
|
|
20231010,142700,5900103300,28850,28900,28900,28850,757
|
|
20231010,142600,5878253850,28900,28850,28900,28850,456
|
|
20231010,142500,5865088600,28900,28900,28950,28850,935
|
|
20231010,142400,5838059950,28900,28950,28950,28900,656
|
|
20231010,142300,5819092900,28950,28850,28950,28850,945
|
|
20231010,142200,5791794250,28900,28900,28900,28850,1144
|
|
20231010,142100,5758753300,28900,28900,28900,28850,462
|
|
20231010,142000,5745417000,28850,28900,28900,28850,285
|
|
20231010,141900,5737194400,28900,28900,28900,28850,443
|
|
20231010,141800,5724398050,28900,28900,28950,28850,872
|
|
20231010,141700,5699207800,28900,28900,28950,28850,3551
|
|
20231010,141600,5596592900,28900,29000,29000,28900,1814
|
|
20231010,141500,5544082400,29000,28950,29000,28950,735
|
|
20231010,141400,5522792650,28950,28950,29000,28900,737
|
|
20231010,141300,5501461350,28950,28950,29000,28900,1444
|
|
20231010,141200,5459664200,28950,29000,29000,28950,3870
|
|
20231010,141100,5347455150,29050,29050,29050,29000,92
|
|
20231010,141000,5344786800,29050,29050,29100,29000,663
|
|
20231010,140900,5325538300,29050,29000,29050,29000,1232
|
|
20231010,140800,5289758000,29050,29000,29050,29000,682
|
|
20231010,140700,5269951200,29000,29100,29100,29000,650
|
|
20231010,140600,5251069550,29050,29100,29100,29050,111
|
|
20231010,140500,5247844950,29050,29050,29100,29050,295
|
|
20231010,140400,5239275100,29100,29050,29100,29050,329
|
|
20231010,140300,5229712500,29000,29050,29050,29000,347
|
|
20231010,140200,5219635650,29050,29000,29100,29000,316
|
|
20231010,140100,5210459650,29050,29050,29050,29000,1479
|
|
20231010,140000,5167555900,29050,29050,29050,29050,668
|
|
20231010,135900,5148150500,29050,29050,29050,29000,286
|
|
20231010,135800,5139854150,29050,29050,29050,29000,2073
|
|
20231010,135700,5079637750,29050,29000,29050,29000,68
|
|
20231010,135600,5077662850,29050,29050,29050,29000,1465
|
|
20231010,135500,5035173100,29100,29050,29100,29000,1113
|
|
20231010,135400,5002848850,29050,29050,29050,29000,403
|
|
20231010,135300,4991151850,29050,29050,29100,29000,891
|
|
20231010,135200,4965286750,29100,29050,29100,29050,179
|
|
20231010,135100,4960082100,29100,29100,29100,29050,778
|
|
20231010,135000,4937442700,29150,29150,29150,29100,310
|
|
20231010,134900,4928416500,29150,29100,29150,29100,101
|
|
20231010,134800,4925472500,29150,29100,29150,29100,118
|
|
20231010,134700,4922037550,29100,29100,29150,29100,242
|
|
20231010,134600,4914995300,29150,29200,29250,29000,13135
|
|
20231010,134500,4533310850,29200,29250,29250,29200,701
|
|
20231010,134400,4512841350,29200,29200,29250,29200,200
|
|
20231010,134300,4507001300,29200,29200,29250,29200,351
|
|
20231010,134200,4496751850,29250,29200,29250,29150,8644
|
|
20231010,134100,4244593450,29200,29150,29250,29100,10097
|
|
20231010,134000,3950354600,29150,29200,29200,29150,422
|
|
20231010,133900,3938032300,29200,29200,29250,29150,287
|
|
20231010,133800,3929654650,29200,29200,29200,29150,380
|
|
20231010,133700,3918558800,29250,29200,29250,29150,378
|
|
20231010,133600,3907521150,29200,29150,29200,29150,937
|
|
20231010,133500,3880186000,29150,29200,29200,29150,560
|
|
20231010,133400,3863834600,29250,29200,29250,29200,244
|
|
20231010,133300,3856709350,29250,29200,29250,29150,329
|
|
20231010,133200,3847102100,29250,29250,29250,29150,6378
|
|
20231010,133100,3661121200,29250,29200,29250,29200,21
|
|
20231010,133000,3660507350,29200,29250,29250,29200,271
|
|
20231010,132900,3652587350,29250,29200,29250,29150,774
|
|
20231010,132800,3629986450,29200,29200,29250,29200,651
|
|
20231010,132700,3610976750,29250,29200,29250,29200,516
|
|
20231010,132600,3595886800,29250,29200,29250,29200,6
|
|
20231010,132500,3595711400,29200,29350,29350,29200,521
|
|
20231010,132400,3580480100,29350,29250,29350,29200,1357
|
|
20231010,132300,3540771350,29250,29200,29250,29150,440
|
|
20231010,132200,3527934100,29200,29250,29300,29200,2811
|
|
20231010,132100,3445808100,29300,29400,29450,29200,13237
|
|
20231010,132000,3057738100,29400,29400,29450,29400,164
|
|
20231010,131900,3052916250,29400,29400,29450,29400,186
|
|
20231010,131800,3047447500,29400,29500,29500,29400,1068
|
|
20231010,131700,3015993200,29500,29500,29500,29450,782
|
|
20231010,131600,2992954550,29500,29450,29500,29450,791
|
|
20231010,131500,2969633300,29500,29450,29500,29450,231
|
|
20231010,131400,2962830050,29500,29450,29500,29450,189
|
|
20231010,131300,2957255650,29450,29500,29500,29450,189
|
|
20231010,131200,2951689400,29450,29500,29500,29450,247
|
|
20231010,131100,2944404500,29500,29500,29500,29450,144
|
|
20231010,131000,2940163300,29500,29450,29500,29450,310
|
|
20231010,130900,2931031950,29450,29500,29500,29450,161
|
|
20231010,130800,2926282550,29500,29450,29500,29450,83
|
|
20231010,130700,2923838000,29500,29450,29500,29450,259
|
|
20231010,130600,2916206750,29500,29450,29500,29450,6
|
|
20231010,130500,2916030000,29500,29500,29500,29450,116
|
|
20231010,130400,2912612700,29500,29450,29500,29450,403
|
|
20231010,130300,2900742300,29450,29450,29500,29450,72
|
|
20231010,130200,2898619300,29500,29500,29500,29500,27
|
|
20231010,130100,2897822800,29500,29500,29500,29450,146
|
|
20231010,130000,2893522850,29500,29500,29500,29450,52
|
|
20231010,125900,2891989150,29500,29500,29500,29450,1097
|
|
20231010,125800,2859677700,29500,29500,29500,29450,372
|
|
20231010,125700,2848718750,29500,29500,29500,29450,110
|
|
20231010,125600,2845474000,29500,29500,29500,29500,20
|
|
20231010,125500,2844884000,29450,29500,29500,29400,519
|
|
20231010,125400,2829601650,29500,29500,29500,29450,12
|
|
20231010,125300,2829247700,29500,29450,29500,29400,1955
|
|
20231010,125200,2771713150,29450,29400,29450,29400,1451
|
|
20231010,125100,2728996850,29500,29550,29600,29450,7702
|
|
20231010,125000,2501750550,29600,29600,29600,29550,254
|
|
20231010,124900,2494242300,29600,29550,29600,29550,472
|
|
20231010,124800,2480278950,29550,29600,29600,29550,155
|
|
20231010,124700,2475698500,29600,29600,29600,29600,58
|
|
20231010,124600,2473981700,29550,29600,29600,29550,29
|
|
20231010,124500,2473123500,29600,29600,29650,29600,425
|
|
20231010,124400,2460535400,29650,29650,29650,29650,61
|
|
20231010,124300,2458726750,29650,29600,29650,29600,290
|
|
20231010,124200,2450141950,29650,29650,29650,29600,319
|
|
20231010,124100,2440699250,29650,29650,29650,29600,446
|
|
20231010,124000,2427495950,29650,29650,29650,29600,475
|
|
20231010,123900,2413412950,29650,29700,29700,29650,311
|
|
20231010,123800,2404188500,29700,29650,29700,29650,155
|
|
20231010,123700,2399587200,29700,29700,29700,29700,11
|
|
20231010,123600,2399260500,29700,29700,29700,29650,193
|
|
20231010,123500,2393537450,29700,29700,29700,29650,97
|
|
20231010,123400,2390657300,29650,29700,29700,29650,120
|
|
20231010,123300,2387099000,29700,29650,29700,29650,227
|
|
20231010,123200,2380368150,29650,29700,29700,29650,521
|
|
20231010,123100,2364895200,29700,29700,29700,29650,405
|
|
20231010,123000,2352885900,29700,29700,29700,29650,225
|
|
20231010,122900,2346214150,29650,29700,29700,29650,80
|
|
20231010,122800,2343841800,29700,29750,29750,29650,3000
|
|
20231010,122700,2254706800,29800,29800,29800,29750,242
|
|
20231010,122600,2247507100,29750,29750,29800,29750,190
|
|
20231010,122500,2241854550,29750,29750,29750,29750,81
|
|
20231010,122400,2239444800,29750,29750,29800,29750,234
|
|
20231010,122300,2232483050,29800,29800,29800,29800,3
|
|
20231010,122200,2232393650,29800,29750,29800,29750,23
|
|
20231010,122100,2231708600,29750,29750,29800,29700,990
|
|
20231010,122000,2202256650,29750,29800,29800,29750,74
|
|
20231010,121900,2200055050,29800,29750,29800,29750,32
|
|
20231010,121800,2199102750,29750,29800,29800,29750,424
|
|
20231010,121700,2186487900,29800,29800,29850,29750,1666
|
|
20231010,121600,2136844250,29800,29800,29850,29800,68
|
|
20231010,121500,2134817750,29850,29850,29850,29800,256
|
|
20231010,121400,2127188650,29850,29850,29850,29800,80
|
|
20231010,121300,2124800700,29850,29850,29850,29850,19
|
|
20231010,121200,2124233550,29850,29800,29850,29800,158
|
|
20231010,121100,2119525050,29850,29850,29850,29800,146
|
|
20231010,121000,2115167000,29850,29850,29850,29850,11
|
|
20231010,120900,2114838650,29850,29850,29850,29800,168
|
|
20231010,120800,2109824050,29900,29900,29900,29850,4
|
|
20231010,120700,2109704500,29900,29850,29900,29850,369
|
|
20231010,120600,2098689800,29850,29850,29850,29800,220
|
|
20231010,120500,2092130450,29800,29850,29850,29800,234
|
|
20231010,120400,2085156900,29800,29850,29850,29800,251
|
|
20231010,120300,2077668600,29850,29850,29850,29850,150
|
|
20231010,120200,2073191100,29850,29900,29900,29800,276
|
|
20231010,120100,2064964150,29900,29850,29900,29850,1215
|
|
20231010,120000,2028696300,29850,29850,29850,29800,104
|
|
20231010,115900,2025593800,29850,29850,29900,29800,281
|
|
20231010,115800,2017214000,29900,29850,29900,29850,234
|
|
20231010,115700,2010228950,29850,29900,29900,29850,913
|
|
20231010,115600,1982964450,29900,29900,29900,29850,279
|
|
20231010,115500,1974635650,29900,29950,29950,29850,906
|
|
20231010,115400,1947557150,29950,29900,29950,29900,213
|
|
20231010,115300,1941188000,29950,29900,29950,29900,185
|
|
20231010,115200,1935656350,29950,29950,29950,29900,32
|
|
20231010,115100,1934698950,29950,29900,29950,29900,224
|
|
20231010,115000,1928001250,29900,29950,29950,29900,331
|
|
20231010,114900,1918103850,29950,29950,29950,29950,14
|
|
20231010,114800,1917684550,29950,29900,29950,29900,620
|
|
20231010,114700,1899145750,29950,29950,29950,29900,215
|
|
20231010,114600,1892716700,29950,29950,29950,29900,33
|
|
20231010,114500,1891729100,29950,29950,29950,29900,40
|
|
20231010,114400,1890532550,29950,29950,30000,29950,1381
|
|
20231010,114300,1849171200,30000,30000,30000,29950,81
|
|
20231010,114200,1846745000,30000,29950,30000,29950,355
|
|
20231010,114100,1836097950,29950,30000,30000,29950,150
|
|
20231010,114000,1831605400,30000,30000,30000,30000,31
|
|
20231010,113900,1830675400,30000,30000,30000,30000,13
|
|
20231010,113800,1830285400,30000,30000,30000,29950,216
|
|
20231010,113700,1823815950,30000,30000,30000,30000,159
|
|
20231010,113600,1819045950,30000,30000,30000,30000,640
|
|
20231010,113500,1799845950,30000,29950,30000,29950,214
|
|
20231010,113400,1793435850,30000,30000,30000,29950,298
|
|
20231010,113300,1784496650,30000,30000,30000,30000,11
|
|
20231010,113200,1784166650,29950,29950,30000,29950,257
|
|
20231010,113100,1776469300,30000,30000,30000,29950,83
|
|
20231010,113000,1773983150,30000,30000,30000,30000,29
|
|
20231010,112900,1773113150,29950,30000,30000,29950,949
|
|
20231010,112800,1744643700,30050,30050,30050,30000,1392
|
|
20231010,112700,1702814300,30050,30050,30050,30050,14
|
|
20231010,112600,1702393600,30050,30000,30050,30000,251
|
|
20231010,112500,1694863400,30050,30050,30050,30050,25
|
|
20231010,112400,1694112150,30000,30000,30050,30000,53
|
|
20231010,112300,1692520200,30050,30000,30050,30000,7
|
|
20231010,112200,1692309900,30000,30050,30050,30000,159
|
|
20231010,112100,1687539650,30050,30000,30050,30000,18
|
|
20231010,112000,1686998900,30050,30050,30050,30050,52
|
|
20231010,111900,1685436300,30050,30050,30050,30000,348
|
|
20231010,111800,1674994100,30000,30050,30050,30000,179
|
|
20231010,111700,1669616100,30050,30050,30050,30050,59
|
|
20231010,111600,1667843150,30000,30050,30100,30000,2596
|
|
20231010,111500,1589832300,30050,30050,30050,30050,7
|
|
20231010,111400,1589621950,30050,30050,30050,30000,9
|
|
20231010,111300,1589351650,30050,30050,30050,30000,550
|
|
20231010,111200,1572835950,30050,30050,30050,30000,8
|
|
20231010,111100,1572595600,30000,30000,30050,30000,140
|
|
20231010,111000,1568395200,30000,30050,30050,30000,176
|
|
20231010,110900,1563114700,30050,30050,30050,30050,1085
|
|
20231010,110800,1530510450,30050,30050,30050,30000,340
|
|
20231010,110700,1520307500,30000,30050,30050,30000,624
|
|
20231010,110600,1501573050,30050,30050,30100,30050,32
|
|
20231010,110500,1500611300,30100,30100,30100,30050,16
|
|
20231010,110400,1500130200,30050,30100,30100,30050,563
|
|
20231010,110300,1483211900,30100,30100,30100,30100,3
|
|
20231010,110200,1483121600,30100,30100,30100,30100,7
|
|
20231010,110100,1482910900,30050,30000,30100,30000,1051
|
|
20231010,110000,1451324950,30050,30050,30050,30050,337
|
|
20231010,105900,1441198100,30050,30050,30050,30000,476
|
|
20231010,105800,1426914450,30050,30050,30050,30000,405
|
|
20231010,105700,1414752250,30000,30050,30050,30000,236
|
|
20231010,105600,1407667300,30050,30050,30050,30000,146
|
|
20231010,105500,1403284200,30050,30050,30100,30050,1141
|
|
20231010,105400,1368997050,30100,30050,30100,30050,150
|
|
20231010,105300,1364488900,30100,30050,30100,30050,116
|
|
20231010,105200,1360998050,30100,30100,30100,30050,144
|
|
20231010,105100,1356664400,30150,30150,30150,30150,9
|
|
20231010,105000,1356393050,30100,30150,30150,30100,6
|
|
20231010,104900,1356212350,30150,30100,30150,30100,271
|
|
20231010,104800,1348052550,30150,30200,30200,30100,367
|
|
20231010,104700,1336988300,30200,30150,30200,30150,30
|
|
20231010,104600,1336083600,30150,30150,30200,30150,311
|
|
20231010,104500,1326706800,30150,30200,30200,30150,279
|
|
20231010,104400,1318294450,30200,30200,30200,30150,33
|
|
20231010,104300,1317297900,30150,30250,30250,30150,469
|
|
20231010,104200,1303134150,30200,30250,30250,30200,1105
|
|
20231010,104100,1269718750,30250,30250,30250,30250,0
|
|
20231010,104000,1269718750,30250,30250,30250,30200,7
|
|
20231010,103900,1269507250,30200,30200,30200,30200,1
|
|
20231010,103800,1269477050,30250,30150,30250,30150,769
|
|
20231010,103700,1246257500,30150,30100,30150,30100,7
|
|
20231010,103600,1246046600,30150,30100,30150,30100,983
|
|
20231010,103500,1216433000,30150,30150,30150,30150,1
|
|
20231010,103400,1216402850,30150,30150,30150,30150,117
|
|
20231010,103300,1212875300,30100,30150,30150,30100,298
|
|
20231010,103200,1203902150,30150,30150,30150,30150,284
|
|
20231010,103100,1195339550,30150,30150,30150,30150,5
|
|
20231010,103000,1195188800,30150,30150,30150,30150,109
|
|
20231010,102900,1191902450,30200,30150,30200,30150,179
|
|
20231010,102800,1186503250,30150,30150,30150,30150,18
|
|
20231010,102700,1185960550,30150,30150,30150,30100,532
|
|
20231010,102600,1169930100,30100,30150,30150,30100,14
|
|
20231010,102500,1169508200,30100,30100,30150,30100,324
|
|
20231010,102400,1159753450,30100,30100,30100,30100,154
|
|
20231010,102300,1155118050,30150,30100,30150,30100,782
|
|
20231010,102200,1131579750,30100,30100,30100,30100,57
|
|
20231010,102100,1129864050,30100,30050,30100,30050,385
|
|
20231010,102000,1118292350,30100,30050,30100,30050,165
|
|
20231010,101900,1113326000,30100,30100,30100,30100,37
|
|
20231010,101800,1112212300,30100,30100,30100,30050,318
|
|
20231010,101700,1102653200,30100,30050,30200,30050,3597
|
|
20231010,101600,994480550,30000,30000,30050,30000,135
|
|
20231010,101500,990425500,30050,30000,30050,30000,172
|
|
20231010,101400,985265300,30000,30050,30050,30000,68
|
|
20231010,101300,983222700,30000,30050,30050,30000,612
|
|
20231010,101200,964832850,30050,30050,30100,30050,271
|
|
20231010,101100,956689100,30050,30050,30050,30050,235
|
|
20231010,101000,949627350,30050,30150,30150,30050,771
|
|
20231010,100900,926400150,30150,30200,30200,30150,82
|
|
20231010,100800,923926200,30150,30150,30200,30150,151
|
|
20231010,100700,919372200,30150,30150,30200,30150,668
|
|
20231010,100600,899231850,30150,30200,30200,30150,539
|
|
20231010,100500,882954800,30200,30200,30200,30200,77
|
|
20231010,100400,880629400,30200,30200,30200,30200,174
|
|
20231010,100300,875374600,30200,30200,30200,30200,15
|
|
20231010,100200,874921600,30200,30200,30250,30200,167
|
|
20231010,100100,869878100,30200,30200,30250,30200,56
|
|
20231010,100000,868186850,30250,30250,30250,30250,2
|
|
20231010,095900,868126350,30250,30300,30300,30250,1459
|
|
20231010,095800,823938000,30350,30300,30350,30300,211
|
|
20231010,095700,817544300,30350,30400,30400,30350,1048
|
|
20231010,095600,785736500,30350,30400,30400,30350,251
|
|
20231010,095500,778117700,30400,30400,30400,30400,19
|
|
20231010,095400,777540100,30350,30400,30400,30350,107
|
|
20231010,095300,774287350,30400,30400,30400,30400,19
|
|
20231010,095200,773709750,30350,30400,30400,30350,57
|
|
20231010,095100,771977150,30400,30400,30400,30400,20
|
|
20231010,095000,771369150,30400,30400,30400,30400,36
|
|
20231010,094900,770274750,30350,30350,30350,30350,18
|
|
20231010,094800,769728450,30400,30350,30400,30350,73
|
|
20231010,094700,767510100,30400,30400,30400,30400,469
|
|
20231010,094600,753252500,30400,30400,30400,30400,548
|
|
20231010,094500,736593300,30350,30400,30400,30350,8
|
|
20231010,094400,736350250,30400,30400,30400,30400,42
|
|
20231010,094300,735073450,30400,30400,30400,30400,30
|
|
20231010,094200,734161450,30400,30400,30400,30350,104
|
|
20231010,094100,731000050,30450,30400,30450,30400,500
|
|
20231010,094000,715779900,30400,30400,30500,30400,2204
|
|
20231010,093900,648684300,30400,30350,30400,30350,14
|
|
20231010,093800,648258850,30400,30400,30400,30400,7
|
|
20231010,093700,648046050,30400,30300,30400,30300,1142
|
|
20231010,093600,613383300,30300,30350,30350,30300,153
|
|
20231010,093500,608739800,30350,30400,30450,30350,360
|
|
20231010,093400,597796050,30450,30450,30450,30450,145
|
|
20231010,093300,593380800,30450,30450,30450,30450,7
|
|
20231010,093200,593167650,30450,30500,30500,30450,449
|
|
20231010,093100,579495550,30450,30450,30450,30450,97
|
|
20231010,093000,576541900,30500,30500,30500,30500,21
|
|
20231010,092900,575901400,30500,30500,30500,30500,11
|
|
20231010,092800,575565900,30450,30450,30450,30450,139
|
|
20231010,092700,571333350,30450,30500,30500,30450,199
|
|
20231010,092600,565272300,30500,30500,30500,30500,52
|
|
20231010,092500,563686300,30550,30450,30550,30450,109
|
|
20231010,092400,560366950,30550,30550,30550,30500,651
|
|
20231010,092300,540502950,30550,30600,30600,30500,365
|
|
20231010,092200,529342050,30600,30550,30600,30550,381
|
|
20231010,092100,517684100,30550,30650,30700,30550,342
|
|
20231010,092000,507218400,30650,30650,30650,30650,211
|
|
20231010,091900,500751250,30650,30650,30650,30650,3
|
|
20231010,091800,500659300,30650,30650,30650,30650,60
|
|
20231010,091700,498820300,30650,30650,30650,30650,203
|
|
20231010,091600,492598350,30700,30650,30700,30650,464
|
|
20231010,091500,478358850,30650,30550,30650,30550,757
|
|
20231010,091400,455164450,30500,30600,30600,30500,517
|
|
20231010,091300,439354450,30550,30550,30550,30550,0
|
|
20231010,091200,439354450,30550,30500,30550,30450,747
|
|
20231010,091100,416560650,30500,30500,30550,30450,477
|
|
20231010,091000,402001300,30500,30500,30500,30450,1040
|
|
20231010,090900,370305350,30500,30450,30500,30450,74
|
|
20231010,090800,368051300,30450,30500,30500,30450,208
|
|
20231010,090700,361710800,30500,30500,30500,30500,370
|
|
20231010,090600,350425800,30550,30500,30550,30500,691
|
|
20231010,090500,329329450,30450,30450,30450,30450,395
|
|
20231010,090400,317301700,30450,30550,30550,30350,383
|
|
20231010,090300,305610350,30550,30400,30550,30400,1274
|
|
20231010,090200,266847150,30450,30350,30450,30350,2000
|
|
20231010,090100,206047050,30350,30450,30450,30350,556
|
|
20231010,090000,189137550,30400,30800,30800,30400,6167
|