697 lines
35 KiB
CSV
697 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,203400,17088720640,3530,3530,3530,3530,19304
|
|
20231010,203300,17088720640,3530,3530,3530,3530,0
|
|
20231010,203200,17088720640,3530,3530,3530,3530,0
|
|
20231010,203100,17088720640,3530,3530,3530,3530,0
|
|
20231010,203000,17088720640,3530,3530,3530,3530,0
|
|
20231010,202900,17088720640,3530,3530,3530,3530,0
|
|
20231010,202800,17088720640,3530,3530,3530,3530,0
|
|
20231010,202700,17088720640,3530,3530,3530,3530,0
|
|
20231010,202600,17088720640,3530,3530,3530,3530,0
|
|
20231010,202500,17088720640,3530,3530,3530,3530,0
|
|
20231010,202400,17088720640,3530,3530,3530,3530,0
|
|
20231010,202300,17088720640,3530,3530,3530,3530,0
|
|
20231010,202200,17088720640,3530,3530,3530,3530,0
|
|
20231010,202100,17088720640,3530,3530,3530,3530,0
|
|
20231010,202000,17088720640,3530,3530,3530,3530,0
|
|
20231010,201900,17088720640,3530,3530,3530,3530,0
|
|
20231010,201800,17088720640,3530,3530,3530,3530,0
|
|
20231010,201700,17088720640,3530,3530,3530,3530,0
|
|
20231010,201600,17088720640,3530,3530,3530,3530,0
|
|
20231010,201500,17088720640,3530,3530,3530,3530,0
|
|
20231010,201400,17088720640,3530,3530,3530,3530,0
|
|
20231010,201300,17088720640,3530,3530,3530,3530,0
|
|
20231010,201200,17088720640,3530,3530,3530,3530,0
|
|
20231010,201100,17088720640,3530,3530,3530,3530,0
|
|
20231010,201000,17088720640,3530,3530,3530,3530,0
|
|
20231010,200900,17088720640,3530,3530,3530,3530,0
|
|
20231010,200800,17088720640,3530,3530,3530,3530,0
|
|
20231010,200700,17088720640,3530,3530,3530,3530,0
|
|
20231010,200600,17088720640,3530,3530,3530,3530,0
|
|
20231010,200500,17088720640,3530,3530,3530,3530,0
|
|
20231010,200400,17088720640,3530,3530,3530,3530,19304
|
|
20231010,200300,17088720640,3530,3530,3530,3530,0
|
|
20231010,200200,17088720640,3530,3530,3530,3530,0
|
|
20231010,200100,17088720640,3530,3530,3530,3530,0
|
|
20231010,200000,17088720640,3530,3530,3530,3530,0
|
|
20231010,195900,17088720640,3530,3530,3530,3530,0
|
|
20231010,195800,17088720640,3530,3530,3530,3530,0
|
|
20231010,195700,17088720640,3530,3530,3530,3530,0
|
|
20231010,195600,17088720640,3530,3530,3530,3530,0
|
|
20231010,195500,17088720640,3530,3530,3530,3530,0
|
|
20231010,195400,17088720640,3530,3530,3530,3530,0
|
|
20231010,195300,17088720640,3530,3530,3530,3530,0
|
|
20231010,195200,17088720640,3530,3530,3530,3530,0
|
|
20231010,195100,17088720640,3530,3530,3530,3530,0
|
|
20231010,195000,17088720640,3530,3530,3530,3530,0
|
|
20231010,194900,17088720640,3530,3530,3530,3530,0
|
|
20231010,194800,17088720640,3530,3530,3530,3530,0
|
|
20231010,194700,17088720640,3530,3530,3530,3530,0
|
|
20231010,194600,17088720640,3530,3530,3530,3530,0
|
|
20231010,194500,17088720640,3530,3530,3530,3530,0
|
|
20231010,194400,17088720640,3530,3530,3530,3530,0
|
|
20231010,194300,17088720640,3530,3530,3530,3530,0
|
|
20231010,194200,17088720640,3530,3530,3530,3530,0
|
|
20231010,194100,17088720640,3530,3530,3530,3530,0
|
|
20231010,194000,17088720640,3530,3530,3530,3530,0
|
|
20231010,193900,17088720640,3530,3530,3530,3530,0
|
|
20231010,193800,17088720640,3530,3530,3530,3530,0
|
|
20231010,193700,17088720640,3530,3530,3530,3530,0
|
|
20231010,193600,17088720640,3530,3530,3530,3530,0
|
|
20231010,193500,17088720640,3530,3530,3530,3530,0
|
|
20231010,193400,17088720640,3530,3530,3530,3530,19304
|
|
20231010,193300,17088720640,3530,3530,3530,3530,0
|
|
20231010,193200,17088720640,3530,3530,3530,3530,0
|
|
20231010,193100,17088720640,3530,3530,3530,3530,0
|
|
20231010,193000,17088720640,3530,3530,3530,3530,0
|
|
20231010,192900,17088720640,3530,3530,3530,3530,0
|
|
20231010,192800,17088720640,3530,3530,3530,3530,0
|
|
20231010,192700,17088720640,3530,3530,3530,3530,0
|
|
20231010,192600,17088720640,3530,3530,3530,3530,0
|
|
20231010,192500,17088720640,3530,3530,3530,3530,0
|
|
20231010,192400,17088720640,3530,3530,3530,3530,0
|
|
20231010,192300,17088720640,3530,3530,3530,3530,0
|
|
20231010,192200,17088720640,3530,3530,3530,3530,0
|
|
20231010,192100,17088720640,3530,3530,3530,3530,0
|
|
20231010,192000,17088720640,3530,3530,3530,3530,0
|
|
20231010,191900,17088720640,3530,3530,3530,3530,0
|
|
20231010,191800,17088720640,3530,3530,3530,3530,0
|
|
20231010,191700,17088720640,3530,3530,3530,3530,0
|
|
20231010,191600,17088720640,3530,3530,3530,3530,0
|
|
20231010,191500,17088720640,3530,3530,3530,3530,0
|
|
20231010,191400,17088720640,3530,3530,3530,3530,0
|
|
20231010,191300,17088720640,3530,3530,3530,3530,0
|
|
20231010,191200,17088720640,3530,3530,3530,3530,0
|
|
20231010,191100,17088720640,3530,3530,3530,3530,0
|
|
20231010,191000,17088720640,3530,3530,3530,3530,0
|
|
20231010,190900,17088720640,3530,3530,3530,3530,0
|
|
20231010,190800,17088720640,3530,3530,3530,3530,0
|
|
20231010,190700,17088720640,3530,3530,3530,3530,0
|
|
20231010,190600,17088720640,3530,3530,3530,3530,0
|
|
20231010,190500,17088720640,3530,3530,3530,3530,0
|
|
20231010,190400,17088720640,3530,3530,3530,3530,19304
|
|
20231010,190300,17088720640,3530,3530,3530,3530,0
|
|
20231010,190200,17088720640,3530,3530,3530,3530,0
|
|
20231010,190100,17088720640,3530,3530,3530,3530,0
|
|
20231010,190000,17088720640,3530,3530,3530,3530,0
|
|
20231010,185900,17088720640,3530,3530,3530,3530,0
|
|
20231010,185800,17088720640,3530,3530,3530,3530,0
|
|
20231010,185700,17088720640,3530,3530,3530,3530,0
|
|
20231010,185600,17088720640,3530,3530,3530,3530,0
|
|
20231010,185500,17088720640,3530,3530,3530,3530,0
|
|
20231010,185400,17088720640,3530,3530,3530,3530,0
|
|
20231010,185300,17088720640,3530,3530,3530,3530,0
|
|
20231010,185200,17088720640,3530,3530,3530,3530,0
|
|
20231010,185100,17088720640,3530,3530,3530,3530,0
|
|
20231010,185000,17088720640,3530,3530,3530,3530,0
|
|
20231010,184900,17088720640,3530,3530,3530,3530,0
|
|
20231010,184800,17088720640,3530,3530,3530,3530,0
|
|
20231010,184700,17088720640,3530,3530,3530,3530,0
|
|
20231010,184600,17088720640,3530,3530,3530,3530,0
|
|
20231010,184500,17088720640,3530,3530,3530,3530,0
|
|
20231010,184400,17088720640,3530,3530,3530,3530,0
|
|
20231010,184300,17088720640,3530,3530,3530,3530,0
|
|
20231010,184200,17088720640,3530,3530,3530,3530,0
|
|
20231010,184100,17088720640,3530,3530,3530,3530,0
|
|
20231010,184000,17088720640,3530,3530,3530,3530,0
|
|
20231010,183900,17088720640,3530,3530,3530,3530,0
|
|
20231010,183800,17088720640,3530,3530,3530,3530,0
|
|
20231010,183700,17088720640,3530,3530,3530,3530,0
|
|
20231010,183600,17088720640,3530,3530,3530,3530,0
|
|
20231010,183500,17088720640,3530,3530,3530,3530,0
|
|
20231010,183400,17088720640,3530,3530,3530,3530,19304
|
|
20231010,183300,17088720640,3530,3530,3530,3530,0
|
|
20231010,183200,17088720640,3530,3530,3530,3530,0
|
|
20231010,183100,17088720640,3530,3530,3530,3530,0
|
|
20231010,183000,17088720640,3530,3530,3530,3530,0
|
|
20231010,182900,17088720640,3530,3530,3530,3530,0
|
|
20231010,182800,17088720640,3530,3530,3530,3530,0
|
|
20231010,182700,17088720640,3530,3530,3530,3530,0
|
|
20231010,182600,17088720640,3530,3530,3530,3530,0
|
|
20231010,182500,17088720640,3530,3530,3530,3530,0
|
|
20231010,182400,17088720640,3530,3530,3530,3530,0
|
|
20231010,182300,17088720640,3530,3530,3530,3530,0
|
|
20231010,182200,17088720640,3530,3530,3530,3530,0
|
|
20231010,182100,17088720640,3530,3530,3530,3530,0
|
|
20231010,182000,17088720640,3530,3530,3530,3530,0
|
|
20231010,181900,17088720640,3530,3530,3530,3530,0
|
|
20231010,181800,17088720640,3530,3530,3530,3530,0
|
|
20231010,181700,17088720640,3530,3530,3530,3530,0
|
|
20231010,181600,17088720640,3530,3530,3530,3530,0
|
|
20231010,181500,17088720640,3530,3530,3530,3530,0
|
|
20231010,181400,17088720640,3530,3530,3530,3530,0
|
|
20231010,181300,17088720640,3530,3530,3530,3530,0
|
|
20231010,181200,17088720640,3530,3530,3530,3530,0
|
|
20231010,181100,17088720640,3530,3530,3530,3530,0
|
|
20231010,181000,17088720640,3530,3530,3530,3530,0
|
|
20231010,180900,17088720640,3530,3530,3530,3530,0
|
|
20231010,180800,17088720640,3530,3530,3530,3530,0
|
|
20231010,180700,17088720640,3530,3530,3530,3530,0
|
|
20231010,180600,17088720640,3530,3530,3530,3530,0
|
|
20231010,180500,17088720640,3530,3530,3530,3530,0
|
|
20231010,180400,17088720640,3530,3530,3530,3530,19304
|
|
20231010,180300,17088720640,3530,3530,3530,3530,0
|
|
20231010,180200,17088720640,3530,3530,3530,3530,0
|
|
20231010,180100,17088720640,3530,3530,3530,3530,0
|
|
20231010,180000,17088720640,3530,3530,3530,3530,0
|
|
20231010,175900,17088720640,3530,3530,3530,3530,0
|
|
20231010,175800,17088720640,3530,3530,3530,3530,0
|
|
20231010,175700,17088720640,3530,3530,3530,3530,0
|
|
20231010,175600,17088720640,3530,3530,3530,3530,0
|
|
20231010,175500,17088720640,3530,3530,3530,3530,0
|
|
20231010,175400,17088720640,3530,3530,3530,3530,0
|
|
20231010,175300,17088720640,3530,3530,3530,3530,0
|
|
20231010,175200,17088720640,3530,3530,3530,3530,0
|
|
20231010,175100,17088720640,3530,3530,3530,3530,0
|
|
20231010,175000,17088720640,3530,3530,3530,3530,0
|
|
20231010,174900,17088720640,3530,3530,3530,3530,0
|
|
20231010,174800,17088720640,3530,3530,3530,3530,0
|
|
20231010,174700,17088720640,3530,3530,3530,3530,0
|
|
20231010,174600,17088720640,3530,3530,3530,3530,0
|
|
20231010,174500,17088720640,3530,3530,3530,3530,0
|
|
20231010,174400,17088720640,3530,3530,3530,3530,0
|
|
20231010,174300,17088720640,3530,3530,3530,3530,0
|
|
20231010,174200,17088720640,3530,3530,3530,3530,0
|
|
20231010,174100,17088720640,3530,3530,3530,3530,0
|
|
20231010,174000,17088720640,3530,3530,3530,3530,0
|
|
20231010,173900,17088720640,3530,3530,3530,3530,0
|
|
20231010,173800,17088720640,3530,3530,3530,3530,0
|
|
20231010,173700,17088720640,3530,3530,3530,3530,0
|
|
20231010,173600,17088720640,3530,3530,3530,3530,0
|
|
20231010,173500,17088720640,3530,3530,3530,3530,0
|
|
20231010,173400,17088720640,3530,3530,3530,3530,19304
|
|
20231010,173300,17088720640,3530,3530,3530,3530,0
|
|
20231010,173200,17088720640,3530,3530,3530,3530,0
|
|
20231010,173100,17088720640,3530,3530,3530,3530,0
|
|
20231010,173000,17088720640,3530,3530,3530,3530,0
|
|
20231010,172900,17088720640,3530,3530,3530,3530,0
|
|
20231010,172800,17088720640,3530,3530,3530,3530,0
|
|
20231010,172700,17088720640,3530,3530,3530,3530,0
|
|
20231010,172600,17088720640,3530,3530,3530,3530,0
|
|
20231010,172500,17088720640,3530,3530,3530,3530,0
|
|
20231010,172400,17088720640,3530,3530,3530,3530,0
|
|
20231010,172300,17088720640,3530,3530,3530,3530,0
|
|
20231010,172200,17088720640,3530,3530,3530,3530,0
|
|
20231010,172100,17088720640,3530,3530,3530,3530,0
|
|
20231010,172000,17088720640,3530,3530,3530,3530,0
|
|
20231010,171900,17088720640,3530,3530,3530,3530,0
|
|
20231010,171800,17088720640,3530,3530,3530,3530,0
|
|
20231010,171700,17088720640,3530,3530,3530,3530,0
|
|
20231010,171600,17088720640,3530,3530,3530,3530,0
|
|
20231010,171500,17088720640,3530,3530,3530,3530,0
|
|
20231010,171400,17088720640,3530,3530,3530,3530,0
|
|
20231010,171300,17088720640,3530,3530,3530,3530,0
|
|
20231010,171200,17088720640,3530,3530,3530,3530,0
|
|
20231010,171100,17088720640,3530,3530,3530,3530,0
|
|
20231010,171000,17088720640,3530,3530,3530,3530,0
|
|
20231010,170900,17088720640,3530,3530,3530,3530,0
|
|
20231010,170800,17088720640,3530,3530,3530,3530,0
|
|
20231010,170700,17088720640,3530,3530,3530,3530,0
|
|
20231010,170600,17088720640,3530,3530,3530,3530,0
|
|
20231010,170500,17088720640,3530,3530,3530,3530,0
|
|
20231010,170400,17088720640,3530,3530,3530,3530,19304
|
|
20231010,170300,17088720640,3530,3530,3530,3530,0
|
|
20231010,170200,17088720640,3530,3530,3530,3530,0
|
|
20231010,170100,17088720640,3530,3530,3530,3530,0
|
|
20231010,170000,17088720640,3530,3530,3530,3530,0
|
|
20231010,165900,17088720640,3530,3530,3530,3530,0
|
|
20231010,165800,17088720640,3530,3530,3530,3530,0
|
|
20231010,165700,17088720640,3530,3530,3530,3530,0
|
|
20231010,165600,17088720640,3530,3530,3530,3530,0
|
|
20231010,165500,17088720640,3530,3530,3530,3530,0
|
|
20231010,165400,17088720640,3530,3530,3530,3530,0
|
|
20231010,165300,17088720640,3530,3530,3530,3530,0
|
|
20231010,165200,17088720640,3530,3530,3530,3530,0
|
|
20231010,165100,17088720640,3530,3530,3530,3530,0
|
|
20231010,165000,17088720640,3530,3530,3530,3530,0
|
|
20231010,164900,17088720640,3530,3530,3530,3530,0
|
|
20231010,164800,17088720640,3530,3530,3530,3530,0
|
|
20231010,164700,17088720640,3530,3530,3530,3530,0
|
|
20231010,164600,17088720640,3530,3530,3530,3530,0
|
|
20231010,164500,17088720640,3530,3530,3530,3530,0
|
|
20231010,164400,17088720640,3530,3530,3530,3530,0
|
|
20231010,164300,17088720640,3530,3530,3530,3530,0
|
|
20231010,164200,17088720640,3530,3530,3530,3530,0
|
|
20231010,164100,17088720640,3530,3530,3530,3530,0
|
|
20231010,164000,17088720640,3530,3530,3530,3530,0
|
|
20231010,163900,17088720640,3530,3530,3530,3530,0
|
|
20231010,163800,17088720640,3530,3530,3530,3530,0
|
|
20231010,163700,17088720640,3530,3530,3530,3530,0
|
|
20231010,163600,17088720640,3530,3530,3530,3530,0
|
|
20231010,163500,17088720640,3530,3530,3530,3530,0
|
|
20231010,163400,17088720640,3530,3530,3530,3530,19304
|
|
20231010,163300,17088720640,3530,3530,3530,3530,0
|
|
20231010,163200,17088720640,3530,3530,3530,3530,0
|
|
20231010,163100,17088720640,3530,3530,3530,3530,0
|
|
20231010,163000,17088720640,3530,3530,3530,3530,0
|
|
20231010,162900,17088720640,3530,3530,3530,3530,0
|
|
20231010,162800,17088720640,3530,3530,3530,3530,0
|
|
20231010,162700,17088720640,3530,3530,3530,3530,0
|
|
20231010,162600,17088720640,3530,3530,3530,3530,0
|
|
20231010,162500,17088720640,3530,3530,3530,3530,0
|
|
20231010,162400,17088720640,3530,3530,3530,3530,0
|
|
20231010,162300,17088720640,3530,3530,3530,3530,0
|
|
20231010,162200,17088720640,3530,3530,3530,3530,0
|
|
20231010,162100,17088720640,3530,3530,3530,3530,0
|
|
20231010,162000,17088720640,3530,3530,3530,3530,0
|
|
20231010,161900,17088720640,3530,3530,3530,3530,0
|
|
20231010,161800,17088720640,3530,3530,3530,3530,0
|
|
20231010,161700,17088720640,3530,3530,3530,3530,0
|
|
20231010,161600,17088720640,3530,3530,3530,3530,0
|
|
20231010,161500,17088720640,3530,3530,3530,3530,0
|
|
20231010,161400,17088720640,3530,3530,3530,3530,0
|
|
20231010,161300,17088720640,3530,3530,3530,3530,0
|
|
20231010,161200,17088720640,3530,3530,3530,3530,0
|
|
20231010,161100,17088720640,3530,3530,3530,3530,0
|
|
20231010,161000,17088720640,3530,3530,3530,3530,0
|
|
20231010,160900,17088720640,3530,3530,3530,3530,0
|
|
20231010,160800,17088720640,3530,3530,3530,3530,0
|
|
20231010,160700,17088720640,3530,3530,3530,3530,0
|
|
20231010,160600,17088720640,3530,3530,3530,3530,0
|
|
20231010,160500,17088720640,3530,3530,3530,3530,0
|
|
20231010,160400,17088720640,3530,3530,3530,3530,19304
|
|
20231010,160300,17088720640,3530,3530,3530,3530,0
|
|
20231010,160200,17088720640,3530,3530,3530,3530,0
|
|
20231010,160100,17088720640,3530,3530,3530,3530,0
|
|
20231010,160000,17088720640,3530,3530,3530,3530,0
|
|
20231010,155900,17088720640,3530,3530,3530,3530,0
|
|
20231010,155800,17088720640,3530,3530,3530,3530,0
|
|
20231010,155700,17088720640,3530,3530,3530,3530,0
|
|
20231010,155600,17088720640,3530,3530,3530,3530,0
|
|
20231010,155500,17088720640,3530,3530,3530,3530,0
|
|
20231010,155400,17088720640,3530,3530,3530,3530,0
|
|
20231010,155300,17088720640,3530,3530,3530,3530,0
|
|
20231010,155200,17088720640,3530,3530,3530,3530,0
|
|
20231010,155100,17088720640,3530,3530,3530,3530,0
|
|
20231010,155000,17088720640,3530,3530,3530,3530,0
|
|
20231010,154900,17088720640,3530,3530,3530,3530,0
|
|
20231010,154800,17088720640,3530,3530,3530,3530,0
|
|
20231010,154700,17088720640,3530,3530,3530,3530,0
|
|
20231010,154600,17088720640,3530,3530,3530,3530,0
|
|
20231010,154500,17088720640,3530,3530,3530,3530,0
|
|
20231010,154400,17088720640,3530,3530,3530,3530,0
|
|
20231010,154300,17088720640,3530,3530,3530,3530,0
|
|
20231010,154200,17088720640,3530,3530,3530,3530,0
|
|
20231010,154100,17088720640,3530,3530,3530,3530,0
|
|
20231010,154000,17088720640,3530,3530,3530,3530,0
|
|
20231010,153900,17088720640,3530,3530,3530,3530,0
|
|
20231010,153800,17088720640,3530,3530,3530,3530,0
|
|
20231010,153700,17088720640,3530,3530,3530,3530,0
|
|
20231010,153600,17088720640,3530,3530,3530,3530,0
|
|
20231010,153500,17088720640,3530,3530,3530,3530,0
|
|
20231010,153400,17088720640,3530,3530,3530,3530,19304
|
|
20231010,153300,17088720640,3530,3530,3530,3530,0
|
|
20231010,153200,17088720640,3530,3530,3530,3530,0
|
|
20231010,153100,17088720640,3530,3530,3530,3530,0
|
|
20231010,153000,17088720640,3530,3530,3530,3530,19304
|
|
20231010,152900,17020577520,3525,3525,3525,3525,0
|
|
20231010,152800,17020577520,3525,3525,3525,3525,0
|
|
20231010,152700,17020577520,3525,3525,3525,3525,0
|
|
20231010,152600,17020577520,3525,3525,3525,3525,0
|
|
20231010,152500,17020577520,3525,3525,3525,3525,0
|
|
20231010,152400,17020577520,3525,3525,3525,3525,0
|
|
20231010,152300,17020577520,3525,3525,3525,3525,0
|
|
20231010,152200,17020577520,3525,3525,3525,3525,0
|
|
20231010,152100,17020577520,3525,3525,3525,3525,0
|
|
20231010,152000,17020577520,3525,3525,3525,3525,0
|
|
20231010,151900,17020577520,3525,3530,3530,3525,8476
|
|
20231010,151800,16990680595,3530,3535,3535,3530,5783
|
|
20231010,151700,16970253570,3535,3535,3535,3530,2204
|
|
20231010,151600,16962462810,3535,3530,3535,3530,3870
|
|
20231010,151500,16948784360,3530,3535,3535,3530,1598
|
|
20231010,151400,16943142340,3535,3535,3535,3530,6679
|
|
20231010,151300,16919533405,3535,3540,3540,3535,1194
|
|
20231010,151200,16915312290,3540,3540,3540,3535,725
|
|
20231010,151100,16912747400,3540,3540,3540,3540,1022
|
|
20231010,151000,16909129520,3545,3545,3545,3540,1312
|
|
20231010,150900,16904478730,3540,3540,3540,3535,6956
|
|
20231010,150800,16879854740,3535,3535,3540,3530,1570
|
|
20231010,150700,16874303920,3535,3540,3540,3535,1846
|
|
20231010,150600,16867775720,3535,3535,3540,3535,3354
|
|
20231010,150500,16855917055,3530,3535,3535,3520,10643
|
|
20231010,150400,16818383330,3530,3535,3540,3525,7985
|
|
20231010,150300,16790166900,3535,3540,3540,3535,7641
|
|
20231010,150200,16763151570,3540,3540,3545,3540,7064
|
|
20231010,150100,16738143795,3545,3540,3545,3535,4696
|
|
20231010,150000,16721536115,3535,3535,3540,3535,10908
|
|
20231010,145900,16682946365,3540,3540,3545,3540,8397
|
|
20231010,145800,16653219335,3545,3540,3550,3540,2423
|
|
20231010,145700,16644637700,3540,3535,3545,3535,1415
|
|
20231010,145600,16639628425,3535,3540,3540,3535,6605
|
|
20231010,145500,16616266700,3540,3550,3550,3540,8410
|
|
20231010,145400,16586476500,3545,3550,3555,3545,6772
|
|
20231010,145300,16562438425,3550,3555,3555,3550,1124
|
|
20231010,145200,16558443670,3555,3550,3555,3550,3242
|
|
20231010,145100,16546931930,3555,3555,3555,3550,1659
|
|
20231010,145000,16541037175,3555,3550,3555,3550,1838
|
|
20231010,144900,16534511225,3550,3555,3555,3550,6676
|
|
20231010,144800,16510795985,3555,3555,3555,3555,3515
|
|
20231010,144700,16498300160,3560,3560,3560,3555,3674
|
|
20231010,144600,16485221220,3555,3560,3560,3550,3363
|
|
20231010,144500,16473269820,3560,3565,3565,3560,10907
|
|
20231010,144400,16434435595,3565,3575,3575,3565,3230
|
|
20231010,144300,16422907290,3575,3585,3590,3570,7533
|
|
20231010,144200,16395883300,3590,3565,3590,3565,9745
|
|
20231010,144100,16360961305,3570,3570,3570,3570,278
|
|
20231010,144000,16359968845,3565,3570,3570,3565,4235
|
|
20231010,143900,16344853690,3565,3565,3570,3565,1242
|
|
20231010,143800,16340425390,3565,3560,3565,3560,420
|
|
20231010,143700,16338929590,3560,3555,3560,3550,2501
|
|
20231010,143600,16330032285,3550,3550,3555,3550,7275
|
|
20231010,143500,16304205585,3550,3550,3550,3550,858
|
|
20231010,143400,16301159685,3550,3545,3550,3545,2659
|
|
20231010,143300,16291728095,3545,3540,3545,3535,1728
|
|
20231010,143200,16285611540,3530,3540,3540,3530,796
|
|
20231010,143100,16282796610,3530,3530,3535,3530,2596
|
|
20231010,143000,16273626650,3530,3520,3530,3520,5495
|
|
20231010,142900,16254258560,3520,3530,3530,3520,807
|
|
20231010,142800,16251415910,3530,3525,3530,3520,1649
|
|
20231010,142700,16245602645,3520,3515,3520,3515,9046
|
|
20231010,142600,16213769635,3515,3520,3520,3515,3834
|
|
20231010,142500,16200281115,3520,3520,3520,3520,1792
|
|
20231010,142400,16193973275,3520,3530,3530,3520,518
|
|
20231010,142300,16192149100,3515,3520,3530,3515,4001
|
|
20231010,142200,16178080975,3530,3525,3530,3515,6847
|
|
20231010,142100,16153974885,3520,3520,3540,3515,13031
|
|
20231010,142000,16108102540,3520,3520,3520,3520,0
|
|
20231010,141900,16108102540,3520,3530,3530,3520,7286
|
|
20231010,141800,16082446845,3530,3530,3535,3530,2681
|
|
20231010,141700,16072978170,3530,3545,3545,3530,6334
|
|
20231010,141600,16050585085,3550,3545,3550,3530,17079
|
|
20231010,141500,15990168110,3540,3560,3560,3540,16822
|
|
20231010,141400,15930484735,3555,3570,3570,3555,7713
|
|
20231010,141300,15903014705,3570,3570,3580,3570,2368
|
|
20231010,141200,15894560775,3570,3575,3580,3570,5251
|
|
20231010,141100,15875810980,3575,3580,3585,3575,3115
|
|
20231010,141000,15864662565,3580,3585,3585,3580,412
|
|
20231010,140900,15863186005,3580,3585,3585,3580,2582
|
|
20231010,140800,15853938535,3585,3585,3590,3580,3810
|
|
20231010,140700,15840286525,3580,3590,3590,3580,11649
|
|
20231010,140600,15798517195,3585,3585,3585,3585,1493
|
|
20231010,140500,15793164790,3585,3595,3595,3585,1475
|
|
20231010,140400,15787876855,3595,3585,3600,3585,9638
|
|
20231010,140300,15753199675,3585,3580,3585,3580,681
|
|
20231010,140200,15750758625,3585,3585,3585,3580,443
|
|
20231010,140100,15749171075,3580,3580,3585,3580,1944
|
|
20231010,140000,15742211550,3580,3580,3580,3580,2
|
|
20231010,135900,15742204390,3580,3580,3580,3580,1400
|
|
20231010,135800,15737192390,3575,3580,3590,3570,2430
|
|
20231010,135700,15728500580,3575,3580,3585,3575,2261
|
|
20231010,135600,15720410985,3580,3590,3595,3580,4323
|
|
20231010,135500,15704923685,3585,3580,3585,3580,2901
|
|
20231010,135400,15694535980,3580,3575,3585,3570,12871
|
|
20231010,135300,15648547480,3575,3585,3585,3570,12329
|
|
20231010,135200,15604434335,3585,3580,3585,3580,1321
|
|
20231010,135100,15599699320,3585,3585,3585,3580,2981
|
|
20231010,135000,15589012525,3585,3585,3590,3585,1938
|
|
20231010,134900,15582061460,3585,3590,3590,3585,376
|
|
20231010,134800,15580711625,3590,3595,3595,3585,2453
|
|
20231010,134700,15571907090,3595,3595,3595,3585,2228
|
|
20231010,134600,15563904460,3595,3590,3595,3590,4727
|
|
20231010,134500,15546913165,3585,3585,3585,3585,57
|
|
20231010,134400,15546708820,3595,3585,3595,3585,1601
|
|
20231010,134300,15540968225,3585,3595,3595,3580,10532
|
|
20231010,134200,15503228770,3590,3595,3600,3580,5360
|
|
20231010,134100,15483963935,3590,3590,3600,3580,11269
|
|
20231010,134000,15443585800,3585,3610,3610,3585,28495
|
|
20231010,133900,15341102225,3605,3610,3610,3605,973
|
|
20231010,133800,15337594060,3605,3615,3615,3605,14303
|
|
20231010,133700,15285985840,3615,3620,3620,3615,1326
|
|
20231010,133600,15281190720,3620,3620,3620,3615,1305
|
|
20231010,133500,15276469790,3620,3625,3625,3620,3799
|
|
20231010,133400,15262705690,3625,3625,3625,3625,771
|
|
20231010,133300,15259910815,3625,3620,3630,3615,2751
|
|
20231010,133200,15249948750,3615,3615,3615,3615,812
|
|
20231010,133100,15247013370,3615,3615,3615,3615,1797
|
|
20231010,133000,15240517215,3615,3620,3625,3615,1589
|
|
20231010,132900,15234765805,3620,3620,3625,3615,4522
|
|
20231010,132800,15218396290,3625,3620,3625,3620,1642
|
|
20231010,132700,15212448210,3620,3620,3620,3615,2107
|
|
20231010,132600,15204826070,3615,3615,3620,3615,2584
|
|
20231010,132500,15195484900,3615,3610,3615,3610,11123
|
|
20231010,132400,15155330865,3610,3625,3625,3605,18964
|
|
20231010,132300,15086805915,3625,3650,3650,3625,9788
|
|
20231010,132200,15051206165,3640,3665,3665,3640,17473
|
|
20231010,132100,14987391565,3655,3655,3670,3645,7431
|
|
20231010,132000,14960208895,3650,3655,3655,3645,4122
|
|
20231010,131900,14945158375,3650,3665,3665,3645,4440
|
|
20231010,131800,14928943330,3655,3660,3670,3645,21797
|
|
20231010,131700,14849272020,3655,3645,3675,3630,10500
|
|
20231010,131600,14810881115,3630,3635,3645,3630,4853
|
|
20231010,131500,14793227075,3635,3615,3635,3615,2301
|
|
20231010,131400,14784875345,3615,3625,3625,3615,966
|
|
20231010,131300,14781377125,3625,3615,3630,3615,2794
|
|
20231010,131200,14771260925,3610,3610,3615,3610,2451
|
|
20231010,131100,14762411665,3615,3605,3620,3605,2224
|
|
20231010,131000,14754378190,3620,3610,3620,3600,8373
|
|
20231010,130900,14724180855,3615,3610,3615,3595,1764
|
|
20231010,130800,14717815225,3615,3605,3615,3600,13215
|
|
20231010,130700,14670227175,3605,3620,3630,3605,5057
|
|
20231010,130600,14651974250,3615,3630,3630,3610,6724
|
|
20231010,130500,14627668535,3630,3645,3645,3620,13775
|
|
20231010,130400,14577672390,3645,3635,3680,3625,5353
|
|
20231010,130300,14558140665,3630,3645,3650,3615,14809
|
|
20231010,130200,14504451635,3630,3655,3655,3630,13634
|
|
20231010,130100,14454765315,3655,3670,3675,3655,3689
|
|
20231010,130000,14441251200,3670,3660,3680,3660,4533
|
|
20231010,125900,14424590820,3650,3660,3660,3645,34949
|
|
20231010,125800,14297020310,3655,3670,3670,3655,12009
|
|
20231010,125700,14253085135,3670,3665,3670,3660,3820
|
|
20231010,125600,14239081640,3660,3670,3670,3660,4847
|
|
20231010,125500,14221335860,3670,3670,3670,3665,9102
|
|
20231010,125400,14187960855,3670,3685,3685,3665,13878
|
|
20231010,125300,14136965720,3685,3685,3690,3685,3241
|
|
20231010,125200,14125011255,3685,3690,3690,3685,3399
|
|
20231010,125100,14112477380,3685,3690,3695,3685,5898
|
|
20231010,125000,14090723045,3690,3695,3695,3690,3948
|
|
20231010,124900,14076145445,3695,3695,3695,3695,1956
|
|
20231010,124800,14068918025,3700,3700,3700,3695,572
|
|
20231010,124700,14066802855,3695,3705,3705,3695,1088
|
|
20231010,124600,14062775535,3700,3705,3705,3700,6743
|
|
20231010,124500,14037801085,3705,3710,3710,3705,525
|
|
20231010,124400,14035855920,3705,3705,3710,3705,2985
|
|
20231010,124300,14024795590,3705,3695,3705,3690,6725
|
|
20231010,124200,13999903810,3700,3695,3700,3690,3391
|
|
20231010,124100,13987375080,3695,3690,3700,3690,3185
|
|
20231010,124000,13975606765,3685,3695,3695,3685,2752
|
|
20231010,123900,13965456485,3695,3695,3695,3690,2095
|
|
20231010,123800,13957716785,3700,3700,3700,3695,1097
|
|
20231010,123700,13953660890,3700,3700,3700,3700,884
|
|
20231010,123600,13950390090,3705,3700,3710,3700,3043
|
|
20231010,123500,13939122950,3700,3695,3700,3695,807
|
|
20231010,123400,13936141075,3695,3700,3705,3695,1939
|
|
20231010,123300,13928969470,3705,3705,3705,3695,3816
|
|
20231010,123200,13914836190,3705,3685,3705,3685,3139
|
|
20231010,123100,13903226100,3685,3685,3690,3685,1853
|
|
20231010,123000,13896396455,3685,3675,3685,3675,15694
|
|
20231010,122900,13838698485,3680,3690,3695,3680,16300
|
|
20231010,122800,13778592595,3690,3695,3695,3690,3878
|
|
20231010,122700,13764282660,3695,3700,3700,3690,1646
|
|
20231010,122600,13758200025,3695,3695,3700,3695,1009
|
|
20231010,122500,13754471765,3695,3700,3700,3695,843
|
|
20231010,122400,13751356235,3695,3700,3700,3695,1035
|
|
20231010,122300,13747531875,3700,3700,3710,3690,540
|
|
20231010,122200,13745533935,3700,3695,3700,3685,555
|
|
20231010,122100,13743488735,3695,3710,3710,3685,6269
|
|
20231010,122000,13720319635,3710,3700,3710,3700,722
|
|
20231010,121900,13717643430,3700,3700,3715,3700,1269
|
|
20231010,121800,13712943280,3695,3695,3695,3695,641
|
|
20231010,121700,13710574785,3695,3700,3705,3690,4391
|
|
20231010,121600,13694349575,3700,3710,3710,3700,1613
|
|
20231010,121500,13688375345,3710,3695,3710,3690,3276
|
|
20231010,121400,13676274780,3695,3695,3695,3690,2551
|
|
20231010,121300,13666850730,3690,3695,3695,3685,328
|
|
20231010,121200,13665640945,3690,3685,3690,3685,513
|
|
20231010,121100,13663747995,3685,3690,3690,3685,608
|
|
20231010,121000,13661504645,3685,3685,3690,3685,1215
|
|
20231010,120900,13657022435,3685,3690,3690,3685,915
|
|
20231010,120800,13653648800,3690,3685,3695,3680,4433
|
|
20231010,120700,13637311090,3680,3680,3695,3680,3842
|
|
20231010,120600,13623166015,3685,3690,3690,3680,6562
|
|
20231010,120500,13598996255,3685,3700,3700,3685,3402
|
|
20231010,120400,13586455830,3695,3690,3700,3690,3799
|
|
20231010,120300,13572420720,3690,3700,3700,3690,2237
|
|
20231010,120200,13564161175,3700,3710,3710,3685,26175
|
|
20231010,120100,13467432135,3710,3705,3715,3705,4381
|
|
20231010,120000,13451183205,3710,3700,3710,3700,2189
|
|
20231010,115900,13443069690,3705,3705,3710,3700,3536
|
|
20231010,115800,13429972335,3710,3695,3715,3695,4531
|
|
20231010,115700,13413166105,3705,3700,3710,3690,6228
|
|
20231010,115600,13390096375,3700,3695,3705,3685,10040
|
|
20231010,115500,13353024010,3685,3700,3700,3685,2765
|
|
20231010,115400,13342831465,3690,3700,3700,3670,33613
|
|
20231010,115300,13218916660,3700,3705,3710,3695,11829
|
|
20231010,115200,13175142635,3705,3715,3715,3705,6176
|
|
20231010,115100,13152223315,3710,3715,3715,3710,2799
|
|
20231010,115000,13141829855,3715,3720,3725,3715,3896
|
|
20231010,114900,13127344750,3720,3710,3720,3710,2774
|
|
20231010,114800,13117034365,3715,3710,3715,3705,8828
|
|
20231010,114700,13084292530,3710,3705,3710,3695,17477
|
|
20231010,114600,13019621300,3705,3720,3725,3705,27728
|
|
20231010,114500,12916651680,3725,3740,3740,3715,41967
|
|
20231010,114400,12760320155,3745,3760,3760,3745,19765
|
|
20231010,114300,12686220305,3760,3765,3765,3760,12002
|
|
20231010,114200,12641081545,3770,3765,3775,3765,9570
|
|
20231010,114100,12605028425,3775,3765,3785,3765,9468
|
|
20231010,114000,12569312800,3770,3760,3770,3755,3754
|
|
20231010,113900,12555194185,3760,3760,3760,3755,7348
|
|
20231010,113800,12527585505,3760,3760,3770,3755,13583
|
|
20231010,113700,12476533965,3760,3775,3775,3760,11158
|
|
20231010,113600,12434492480,3775,3785,3785,3775,1982
|
|
20231010,113500,12426998885,3785,3790,3790,3780,1685
|
|
20231010,113400,12420621905,3790,3790,3790,3785,3026
|
|
20231010,113300,12409160660,3790,3795,3810,3790,20936
|
|
20231010,113200,12329569925,3795,3800,3805,3790,16957
|
|
20231010,113100,12265165620,3795,3795,3805,3785,19575
|
|
20231010,113000,12190796385,3785,3795,3795,3780,8237
|
|
20231010,112900,12159588385,3780,3795,3795,3780,4543
|
|
20231010,112800,12142357215,3780,3795,3795,3775,5079
|
|
20231010,112700,12123118265,3780,3775,3795,3770,12288
|
|
20231010,112600,12076589350,3775,3775,3780,3775,8849
|
|
20231010,112500,12043183420,3775,3775,3775,3770,2314
|
|
20231010,112400,12034450535,3775,3775,3775,3770,1057
|
|
20231010,112300,12030464360,3775,3775,3775,3770,2852
|
|
20231010,112200,12019698150,3775,3775,3780,3770,604
|
|
20231010,112100,12017418050,3770,3775,3775,3770,689
|
|
20231010,112000,12014817165,3770,3775,3775,3770,336
|
|
20231010,111900,12013549985,3770,3770,3775,3770,552
|
|
20231010,111800,12011468845,3775,3770,3775,3770,2277
|
|
20231010,111700,12002884510,3775,3770,3775,3770,3109
|
|
20231010,111600,11991160805,3770,3770,3775,3765,2653
|
|
20231010,111500,11981171400,3765,3770,3770,3765,4796
|
|
20231010,111400,11963108345,3765,3770,3775,3765,4462
|
|
20231010,111300,11946286700,3770,3770,3770,3765,1933
|
|
20231010,111200,11939001065,3770,3770,3775,3765,5063
|
|
20231010,111100,11919924230,3770,3770,3775,3765,5311
|
|
20231010,111000,11899911735,3775,3780,3780,3775,5946
|
|
20231010,110900,11877453520,3780,3785,3785,3780,1054
|
|
20231010,110800,11873467955,3785,3780,3785,3780,976
|
|
20231010,110700,11869777175,3780,3785,3785,3780,1599
|
|
20231010,110600,11863727740,3785,3785,3785,3785,4405
|
|
20231010,110500,11847054815,3785,3790,3790,3785,2226
|
|
20231010,110400,11838627650,3795,3790,3795,3790,2687
|
|
20231010,110300,11828443675,3790,3790,3790,3790,536
|
|
20231010,110200,11826412235,3790,3790,3800,3790,7716
|
|
20231010,110100,11797129365,3790,3785,3795,3780,5329
|
|
20231010,110000,11776954485,3780,3790,3790,3780,2769
|
|
20231010,105900,11766473580,3790,3780,3790,3780,3070
|
|
20231010,105800,11754849185,3780,3780,3790,3780,2067
|
|
20231010,105700,11747028270,3785,3780,3785,3780,265
|
|
20231010,105600,11746025570,3780,3780,3780,3775,10394
|
|
20231010,105500,11706770850,3770,3770,3775,3770,2378
|
|
20231010,105400,11697796965,3770,3770,3770,3760,2442
|
|
20231010,105300,11688602415,3770,3765,3775,3765,632
|
|
20231010,105200,11686222240,3765,3770,3775,3765,10985
|
|
20231010,105100,11644858730,3775,3775,3775,3765,3899
|
|
20231010,105000,11630151885,3775,3775,3780,3750,41483
|
|
20231010,104900,11474326835,3770,3770,3780,3765,11620
|
|
20231010,104800,11430464800,3765,3775,3775,3765,3199
|
|
20231010,104700,11418403240,3765,3775,3775,3765,5182
|
|
20231010,104600,11398866395,3775,3780,3780,3775,2917
|
|
20231010,104500,11387853410,3780,3775,3780,3775,1761
|
|
20231010,104400,11381199525,3780,3775,3780,3775,5359
|
|
20231010,104300,11360950850,3775,3790,3795,3775,5365
|
|
20231010,104200,11340676295,3790,3790,3790,3785,8115
|
|
20231010,104100,11309949860,3790,3790,3790,3790,2262
|
|
20231010,104000,11301376880,3790,3800,3800,3790,2590
|
|
20231010,103900,11291549625,3800,3790,3805,3790,10995
|
|
20231010,103800,11249816370,3790,3795,3800,3790,3223
|
|
20231010,103700,11237585245,3795,3800,3800,3795,15879
|
|
20231010,103600,11177318660,3795,3800,3800,3795,1969
|
|
20231010,103500,11169844360,3800,3800,3805,3795,1861
|
|
20231010,103400,11162775890,3795,3800,3805,3795,7378
|
|
20231010,103300,11134736030,3800,3815,3815,3800,8272
|
|
20231010,103200,11103249340,3815,3820,3820,3810,5176
|
|
20231010,103100,11083526845,3820,3825,3825,3815,29162
|
|
20231010,103000,10972177940,3825,3820,3825,3820,1402
|
|
20231010,102900,10966816950,3825,3825,3830,3820,7374
|
|
20231010,102800,10938615540,3830,3820,3830,3820,7477
|
|
20231010,102700,10910010420,3825,3810,3825,3810,14768
|
|
20231010,102600,10853585480,3820,3815,3825,3810,19896
|
|
20231010,102500,10777631470,3820,3810,3825,3810,11422
|
|
20231010,102400,10734005245,3820,3810,3820,3810,8239
|
|
20231010,102300,10702556935,3815,3800,3815,3800,7641
|
|
20231010,102200,10673462770,3805,3800,3805,3800,5786
|
|
20231010,102100,10651460965,3805,3805,3815,3800,14085
|
|
20231010,102000,10597834825,3810,3800,3820,3795,23417
|
|
20231010,101900,10508671655,3800,3770,3800,3765,13915
|
|
20231010,101800,10455914625,3770,3785,3785,3765,3794
|
|
20231010,101700,10441600485,3785,3775,3785,3760,9647
|
|
20231010,101600,10405168875,3770,3760,3770,3750,39923
|
|
20231010,101500,10255207090,3755,3760,3765,3755,5267
|
|
20231010,101400,10235412900,3760,3765,3765,3755,18987
|
|
20231010,101300,10164050080,3765,3765,3765,3760,6748
|
|
20231010,101200,10138647485,3765,3775,3775,3765,10940
|
|
20231010,101100,10097399195,3780,3785,3785,3780,3793
|
|
20231010,101000,10083053360,3795,3795,3800,3785,9810
|
|
20231010,100900,10045822870,3800,3780,3800,3780,5186
|
|
20231010,100800,10026148955,3790,3785,3790,3770,4188
|
|
20231010,100700,10010328885,3785,3775,3785,3770,5148
|
|
20231010,100600,9990887095,3765,3785,3790,3765,26905
|
|
20231010,100500,9889341585,3780,3790,3790,3780,3999
|
|
20231010,100400,9874220325,3790,3775,3790,3775,1998
|
|
20231010,100300,9866663015,3775,3775,3795,3770,15568
|
|
20231010,100200,9807789020,3775,3765,3780,3760,12682
|
|
20231010,100100,9759978020,3765,3770,3775,3760,16971
|
|
20231010,100000,9696057685,3770,3770,3780,3770,7417
|
|
20231010,095900,9668073440,3770,3770,3780,3760,19163
|
|
20231010,095800,9595839765,3770,3790,3795,3760,60178
|
|
20231010,095700,9368367960,3790,3795,3800,3790,9925
|
|
20231010,095600,9330743385,3795,3795,3800,3790,14511
|
|
20231010,095500,9275681460,3790,3810,3820,3790,20929
|
|
20231010,095400,9196126935,3820,3815,3820,3815,5354
|
|
20231010,095300,9175700895,3815,3815,3825,3815,5201
|
|
20231010,095200,9155848875,3815,3820,3830,3815,4534
|
|
20231010,095100,9138519190,3830,3825,3830,3820,12277
|
|
20231010,095000,9091563600,3830,3830,3840,3825,3983
|
|
20231010,094900,9076301880,3830,3850,3850,3825,17233
|
|
20231010,094800,9010161430,3845,3855,3865,3845,50060
|
|
20231010,094700,8817139405,3845,3825,3855,3820,19365
|
|
20231010,094600,8742789580,3825,3820,3830,3820,6270
|
|
20231010,094500,8718807280,3820,3825,3825,3815,3776
|
|
20231010,094400,8704384585,3825,3835,3835,3825,2970
|
|
20231010,094300,8693014200,3835,3830,3835,3825,7914
|
|
20231010,094200,8662723015,3830,3830,3840,3830,5141
|
|
20231010,094100,8643003340,3830,3805,3830,3805,14570
|
|
20231010,094000,8587391255,3805,3820,3820,3805,2708
|
|
20231010,093900,8577068465,3820,3825,3825,3815,8831
|
|
20231010,093800,8543338130,3825,3820,3825,3815,3057
|
|
20231010,093700,8531660195,3820,3815,3820,3810,5722
|
|
20231010,093600,8509836965,3820,3820,3825,3815,6531
|
|
20231010,093500,8484900775,3825,3825,3830,3815,4012
|
|
20231010,093400,8469555645,3825,3840,3840,3815,6723
|
|
20231010,093300,8443847930,3840,3840,3845,3835,9185
|
|
20231010,093200,8408572890,3845,3845,3855,3840,25641
|
|
20231010,093100,8309929635,3845,3785,3845,3780,55421
|
|
20231010,093000,8098627325,3790,3815,3820,3785,49666
|
|
20231010,092900,7909831030,3815,3815,3820,3810,19030
|
|
20231010,092800,7837218620,3815,3825,3825,3805,44496
|
|
20231010,092700,7667443140,3830,3825,3830,3820,9622
|
|
20231010,092600,7630636800,3830,3830,3830,3820,26897
|
|
20231010,092500,7527741225,3835,3840,3850,3830,11878
|
|
20231010,092400,7482178005,3850,3835,3850,3830,10825
|
|
20231010,092300,7440623415,3835,3840,3845,3830,15247
|
|
20231010,092200,7382107970,3840,3845,3850,3835,24435
|
|
20231010,092100,7288199275,3850,3870,3870,3850,13521
|
|
20231010,092000,7236084225,3860,3880,3880,3855,28342
|
|
20231010,091900,7126390675,3880,3875,3880,3865,22336
|
|
20231010,091800,7039894375,3875,3880,3895,3875,22894
|
|
20231010,091700,6950894930,3890,3865,3890,3860,33597
|
|
20231010,091600,6820643955,3875,3870,3880,3855,14371
|
|
20231010,091500,6765003135,3870,3830,3880,3830,27341
|
|
20231010,091400,6659807725,3840,3845,3850,3825,29057
|
|
20231010,091300,6548304025,3845,3835,3850,3835,15340
|
|
20231010,091200,6489356625,3840,3860,3880,3835,34223
|
|
20231010,091100,6357450440,3870,3865,3905,3855,80414
|
|
20231010,091000,6045480005,3860,3820,3870,3820,47145
|
|
20231010,090900,5864192560,3825,3830,3835,3810,33223
|
|
20231010,090800,5737174935,3830,3815,3840,3800,38628
|
|
20231010,090700,5589596940,3810,3875,3875,3805,95316
|
|
20231010,090600,5224018740,3870,3850,3875,3840,31572
|
|
20231010,090500,5102130970,3855,3815,3855,3800,67904
|
|
20231010,090400,4842058575,3815,3885,3920,3815,137389
|
|
20231010,090300,4308063270,3885,3890,3900,3840,127903
|
|
20231010,090200,3812150085,3895,3895,3920,3885,124584
|
|
20231010,090100,3326307500,3895,3930,3935,3875,216926
|
|
20231010,090000,2479933850,3930,3910,3970,3885,631300
|