723 lines
37 KiB
CSV
723 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,210000,20938734465,2300,2300,2300,2300,92664
|
|
20231012,205900,20938734465,2300,2300,2300,2300,0
|
|
20231012,205800,20938734465,2300,2300,2300,2300,0
|
|
20231012,205700,20938734465,2300,2300,2300,2300,0
|
|
20231012,205600,20938734465,2300,2300,2300,2300,0
|
|
20231012,205500,20938734465,2300,2300,2300,2300,0
|
|
20231012,205400,20938734465,2300,2300,2300,2300,0
|
|
20231012,205300,20938734465,2300,2300,2300,2300,0
|
|
20231012,205200,20938734465,2300,2300,2300,2300,0
|
|
20231012,205100,20938734465,2300,2300,2300,2300,0
|
|
20231012,205000,20938734465,2300,2300,2300,2300,0
|
|
20231012,204900,20938734465,2300,2300,2300,2300,0
|
|
20231012,204800,20938734465,2300,2300,2300,2300,0
|
|
20231012,204700,20938734465,2300,2300,2300,2300,0
|
|
20231012,204600,20938734465,2300,2300,2300,2300,0
|
|
20231012,204500,20938734465,2300,2300,2300,2300,0
|
|
20231012,204400,20938734465,2300,2300,2300,2300,0
|
|
20231012,204300,20938734465,2300,2300,2300,2300,0
|
|
20231012,204200,20938734465,2300,2300,2300,2300,0
|
|
20231012,204100,20938734465,2300,2300,2300,2300,0
|
|
20231012,204000,20938734465,2300,2300,2300,2300,0
|
|
20231012,203900,20938734465,2300,2300,2300,2300,0
|
|
20231012,203800,20938734465,2300,2300,2300,2300,0
|
|
20231012,203700,20938734465,2300,2300,2300,2300,0
|
|
20231012,203600,20938734465,2300,2300,2300,2300,0
|
|
20231012,203500,20938734465,2300,2300,2300,2300,0
|
|
20231012,203400,20938734465,2300,2300,2300,2300,0
|
|
20231012,203300,20938734465,2300,2300,2300,2300,0
|
|
20231012,203200,20938734465,2300,2300,2300,2300,0
|
|
20231012,203100,20938734465,2300,2300,2300,2300,0
|
|
20231012,203000,20938734465,2300,2300,2300,2300,92664
|
|
20231012,202900,20938734465,2300,2300,2300,2300,0
|
|
20231012,202800,20938734465,2300,2300,2300,2300,0
|
|
20231012,202700,20938734465,2300,2300,2300,2300,0
|
|
20231012,202600,20938734465,2300,2300,2300,2300,0
|
|
20231012,202500,20938734465,2300,2300,2300,2300,0
|
|
20231012,202400,20938734465,2300,2300,2300,2300,0
|
|
20231012,202300,20938734465,2300,2300,2300,2300,0
|
|
20231012,202200,20938734465,2300,2300,2300,2300,0
|
|
20231012,202100,20938734465,2300,2300,2300,2300,0
|
|
20231012,202000,20938734465,2300,2300,2300,2300,0
|
|
20231012,201900,20938734465,2300,2300,2300,2300,0
|
|
20231012,201800,20938734465,2300,2300,2300,2300,0
|
|
20231012,201700,20938734465,2300,2300,2300,2300,0
|
|
20231012,201600,20938734465,2300,2300,2300,2300,0
|
|
20231012,201500,20938734465,2300,2300,2300,2300,0
|
|
20231012,201400,20938734465,2300,2300,2300,2300,0
|
|
20231012,201300,20938734465,2300,2300,2300,2300,0
|
|
20231012,201200,20938734465,2300,2300,2300,2300,0
|
|
20231012,201100,20938734465,2300,2300,2300,2300,0
|
|
20231012,201000,20938734465,2300,2300,2300,2300,0
|
|
20231012,200900,20938734465,2300,2300,2300,2300,0
|
|
20231012,200800,20938734465,2300,2300,2300,2300,0
|
|
20231012,200700,20938734465,2300,2300,2300,2300,0
|
|
20231012,200600,20938734465,2300,2300,2300,2300,0
|
|
20231012,200500,20938734465,2300,2300,2300,2300,0
|
|
20231012,200400,20938734465,2300,2300,2300,2300,0
|
|
20231012,200300,20938734465,2300,2300,2300,2300,0
|
|
20231012,200200,20938734465,2300,2300,2300,2300,0
|
|
20231012,200100,20938734465,2300,2300,2300,2300,0
|
|
20231012,200000,20938734465,2300,2300,2300,2300,92664
|
|
20231012,195900,20938734465,2300,2300,2300,2300,0
|
|
20231012,195800,20938734465,2300,2300,2300,2300,0
|
|
20231012,195700,20938734465,2300,2300,2300,2300,0
|
|
20231012,195600,20938734465,2300,2300,2300,2300,0
|
|
20231012,195500,20938734465,2300,2300,2300,2300,0
|
|
20231012,195400,20938734465,2300,2300,2300,2300,0
|
|
20231012,195300,20938734465,2300,2300,2300,2300,0
|
|
20231012,195200,20938734465,2300,2300,2300,2300,0
|
|
20231012,195100,20938734465,2300,2300,2300,2300,0
|
|
20231012,195000,20938734465,2300,2300,2300,2300,0
|
|
20231012,194900,20938734465,2300,2300,2300,2300,0
|
|
20231012,194800,20938734465,2300,2300,2300,2300,0
|
|
20231012,194700,20938734465,2300,2300,2300,2300,0
|
|
20231012,194600,20938734465,2300,2300,2300,2300,0
|
|
20231012,194500,20938734465,2300,2300,2300,2300,0
|
|
20231012,194400,20938734465,2300,2300,2300,2300,0
|
|
20231012,194300,20938734465,2300,2300,2300,2300,0
|
|
20231012,194200,20938734465,2300,2300,2300,2300,0
|
|
20231012,194100,20938734465,2300,2300,2300,2300,0
|
|
20231012,194000,20938734465,2300,2300,2300,2300,0
|
|
20231012,193900,20938734465,2300,2300,2300,2300,0
|
|
20231012,193800,20938734465,2300,2300,2300,2300,0
|
|
20231012,193700,20938734465,2300,2300,2300,2300,0
|
|
20231012,193600,20938734465,2300,2300,2300,2300,0
|
|
20231012,193500,20938734465,2300,2300,2300,2300,0
|
|
20231012,193400,20938734465,2300,2300,2300,2300,0
|
|
20231012,193300,20938734465,2300,2300,2300,2300,0
|
|
20231012,193200,20938734465,2300,2300,2300,2300,0
|
|
20231012,193100,20938734465,2300,2300,2300,2300,0
|
|
20231012,193000,20938734465,2300,2300,2300,2300,92664
|
|
20231012,192900,20938734465,2300,2300,2300,2300,0
|
|
20231012,192800,20938734465,2300,2300,2300,2300,0
|
|
20231012,192700,20938734465,2300,2300,2300,2300,0
|
|
20231012,192600,20938734465,2300,2300,2300,2300,0
|
|
20231012,192500,20938734465,2300,2300,2300,2300,0
|
|
20231012,192400,20938734465,2300,2300,2300,2300,0
|
|
20231012,192300,20938734465,2300,2300,2300,2300,0
|
|
20231012,192200,20938734465,2300,2300,2300,2300,0
|
|
20231012,192100,20938734465,2300,2300,2300,2300,0
|
|
20231012,192000,20938734465,2300,2300,2300,2300,0
|
|
20231012,191900,20938734465,2300,2300,2300,2300,0
|
|
20231012,191800,20938734465,2300,2300,2300,2300,0
|
|
20231012,191700,20938734465,2300,2300,2300,2300,0
|
|
20231012,191600,20938734465,2300,2300,2300,2300,0
|
|
20231012,191500,20938734465,2300,2300,2300,2300,0
|
|
20231012,191400,20938734465,2300,2300,2300,2300,0
|
|
20231012,191300,20938734465,2300,2300,2300,2300,0
|
|
20231012,191200,20938734465,2300,2300,2300,2300,0
|
|
20231012,191100,20938734465,2300,2300,2300,2300,0
|
|
20231012,191000,20938734465,2300,2300,2300,2300,0
|
|
20231012,190900,20938734465,2300,2300,2300,2300,0
|
|
20231012,190800,20938734465,2300,2300,2300,2300,0
|
|
20231012,190700,20938734465,2300,2300,2300,2300,0
|
|
20231012,190600,20938734465,2300,2300,2300,2300,0
|
|
20231012,190500,20938734465,2300,2300,2300,2300,0
|
|
20231012,190400,20938734465,2300,2300,2300,2300,0
|
|
20231012,190300,20938734465,2300,2300,2300,2300,0
|
|
20231012,190200,20938734465,2300,2300,2300,2300,0
|
|
20231012,190100,20938734465,2300,2300,2300,2300,0
|
|
20231012,190000,20938734465,2300,2300,2300,2300,92664
|
|
20231012,185900,20938734465,2300,2300,2300,2300,0
|
|
20231012,185800,20938734465,2300,2300,2300,2300,0
|
|
20231012,185700,20938734465,2300,2300,2300,2300,0
|
|
20231012,185600,20938734465,2300,2300,2300,2300,0
|
|
20231012,185500,20938734465,2300,2300,2300,2300,0
|
|
20231012,185400,20938734465,2300,2300,2300,2300,0
|
|
20231012,185300,20938734465,2300,2300,2300,2300,0
|
|
20231012,185200,20938734465,2300,2300,2300,2300,0
|
|
20231012,185100,20938734465,2300,2300,2300,2300,0
|
|
20231012,185000,20938734465,2300,2300,2300,2300,0
|
|
20231012,184900,20938734465,2300,2300,2300,2300,0
|
|
20231012,184800,20938734465,2300,2300,2300,2300,0
|
|
20231012,184700,20938734465,2300,2300,2300,2300,0
|
|
20231012,184600,20938734465,2300,2300,2300,2300,0
|
|
20231012,184500,20938734465,2300,2300,2300,2300,0
|
|
20231012,184400,20938734465,2300,2300,2300,2300,0
|
|
20231012,184300,20938734465,2300,2300,2300,2300,0
|
|
20231012,184200,20938734465,2300,2300,2300,2300,0
|
|
20231012,184100,20938734465,2300,2300,2300,2300,0
|
|
20231012,184000,20938734465,2300,2300,2300,2300,0
|
|
20231012,183900,20938734465,2300,2300,2300,2300,0
|
|
20231012,183800,20938734465,2300,2300,2300,2300,0
|
|
20231012,183700,20938734465,2300,2300,2300,2300,0
|
|
20231012,183600,20938734465,2300,2300,2300,2300,0
|
|
20231012,183500,20938734465,2300,2300,2300,2300,0
|
|
20231012,183400,20938734465,2300,2300,2300,2300,0
|
|
20231012,183300,20938734465,2300,2300,2300,2300,0
|
|
20231012,183200,20938734465,2300,2300,2300,2300,0
|
|
20231012,183100,20938734465,2300,2300,2300,2300,0
|
|
20231012,183000,20938734465,2300,2300,2300,2300,92664
|
|
20231012,182900,20938734465,2300,2300,2300,2300,0
|
|
20231012,182800,20938734465,2300,2300,2300,2300,0
|
|
20231012,182700,20938734465,2300,2300,2300,2300,0
|
|
20231012,182600,20938734465,2300,2300,2300,2300,0
|
|
20231012,182500,20938734465,2300,2300,2300,2300,0
|
|
20231012,182400,20938734465,2300,2300,2300,2300,0
|
|
20231012,182300,20938734465,2300,2300,2300,2300,0
|
|
20231012,182200,20938734465,2300,2300,2300,2300,0
|
|
20231012,182100,20938734465,2300,2300,2300,2300,0
|
|
20231012,182000,20938734465,2300,2300,2300,2300,0
|
|
20231012,181900,20938734465,2300,2300,2300,2300,0
|
|
20231012,181800,20938734465,2300,2300,2300,2300,0
|
|
20231012,181700,20938734465,2300,2300,2300,2300,0
|
|
20231012,181600,20938734465,2300,2300,2300,2300,0
|
|
20231012,181500,20938734465,2300,2300,2300,2300,0
|
|
20231012,181400,20938734465,2300,2300,2300,2300,0
|
|
20231012,181300,20938734465,2300,2300,2300,2300,0
|
|
20231012,181200,20938734465,2300,2300,2300,2300,0
|
|
20231012,181100,20938734465,2300,2300,2300,2300,0
|
|
20231012,181000,20938734465,2300,2300,2300,2300,0
|
|
20231012,180900,20938734465,2300,2300,2300,2300,0
|
|
20231012,180800,20938734465,2300,2300,2300,2300,0
|
|
20231012,180700,20938734465,2300,2300,2300,2300,0
|
|
20231012,180600,20938734465,2300,2300,2300,2300,0
|
|
20231012,180500,20938734465,2300,2300,2300,2300,0
|
|
20231012,180400,20938734465,2300,2300,2300,2300,0
|
|
20231012,180300,20938734465,2300,2300,2300,2300,0
|
|
20231012,180200,20938734465,2300,2300,2300,2300,0
|
|
20231012,180100,20938734465,2300,2300,2300,2300,0
|
|
20231012,180000,20938734465,2300,2300,2300,2300,92664
|
|
20231012,175900,20938734465,2300,2300,2300,2300,0
|
|
20231012,175800,20938734465,2300,2300,2300,2300,0
|
|
20231012,175700,20938734465,2300,2300,2300,2300,0
|
|
20231012,175600,20938734465,2300,2300,2300,2300,0
|
|
20231012,175500,20938734465,2300,2300,2300,2300,0
|
|
20231012,175400,20938734465,2300,2300,2300,2300,0
|
|
20231012,175300,20938734465,2300,2300,2300,2300,0
|
|
20231012,175200,20938734465,2300,2300,2300,2300,0
|
|
20231012,175100,20938734465,2300,2300,2300,2300,0
|
|
20231012,175000,20938734465,2300,2300,2300,2300,0
|
|
20231012,174900,20938734465,2300,2300,2300,2300,0
|
|
20231012,174800,20938734465,2300,2300,2300,2300,0
|
|
20231012,174700,20938734465,2300,2300,2300,2300,0
|
|
20231012,174600,20938734465,2300,2300,2300,2300,0
|
|
20231012,174500,20938734465,2300,2300,2300,2300,0
|
|
20231012,174400,20938734465,2300,2300,2300,2300,0
|
|
20231012,174300,20938734465,2300,2300,2300,2300,0
|
|
20231012,174200,20938734465,2300,2300,2300,2300,0
|
|
20231012,174100,20938734465,2300,2300,2300,2300,0
|
|
20231012,174000,20938734465,2300,2300,2300,2300,0
|
|
20231012,173900,20938734465,2300,2300,2300,2300,0
|
|
20231012,173800,20938734465,2300,2300,2300,2300,0
|
|
20231012,173700,20938734465,2300,2300,2300,2300,0
|
|
20231012,173600,20938734465,2300,2300,2300,2300,0
|
|
20231012,173500,20938734465,2300,2300,2300,2300,0
|
|
20231012,173400,20938734465,2300,2300,2300,2300,0
|
|
20231012,173300,20938734465,2300,2300,2300,2300,0
|
|
20231012,173200,20938734465,2300,2300,2300,2300,0
|
|
20231012,173100,20938734465,2300,2300,2300,2300,0
|
|
20231012,173000,20938734465,2300,2300,2300,2300,92664
|
|
20231012,172900,20938734465,2300,2300,2300,2300,0
|
|
20231012,172800,20938734465,2300,2300,2300,2300,0
|
|
20231012,172700,20938734465,2300,2300,2300,2300,0
|
|
20231012,172600,20938734465,2300,2300,2300,2300,0
|
|
20231012,172500,20938734465,2300,2300,2300,2300,0
|
|
20231012,172400,20938734465,2300,2300,2300,2300,0
|
|
20231012,172300,20938734465,2300,2300,2300,2300,0
|
|
20231012,172200,20938734465,2300,2300,2300,2300,0
|
|
20231012,172100,20938734465,2300,2300,2300,2300,0
|
|
20231012,172000,20938734465,2300,2300,2300,2300,0
|
|
20231012,171900,20938734465,2300,2300,2300,2300,0
|
|
20231012,171800,20938734465,2300,2300,2300,2300,0
|
|
20231012,171700,20938734465,2300,2300,2300,2300,0
|
|
20231012,171600,20938734465,2300,2300,2300,2300,0
|
|
20231012,171500,20938734465,2300,2300,2300,2300,0
|
|
20231012,171400,20938734465,2300,2300,2300,2300,0
|
|
20231012,171300,20938734465,2300,2300,2300,2300,0
|
|
20231012,171200,20938734465,2300,2300,2300,2300,0
|
|
20231012,171100,20938734465,2300,2300,2300,2300,0
|
|
20231012,171000,20938734465,2300,2300,2300,2300,0
|
|
20231012,170900,20938734465,2300,2300,2300,2300,0
|
|
20231012,170800,20938734465,2300,2300,2300,2300,0
|
|
20231012,170700,20938734465,2300,2300,2300,2300,0
|
|
20231012,170600,20938734465,2300,2300,2300,2300,0
|
|
20231012,170500,20938734465,2300,2300,2300,2300,0
|
|
20231012,170400,20938734465,2300,2300,2300,2300,0
|
|
20231012,170300,20938734465,2300,2300,2300,2300,0
|
|
20231012,170200,20938734465,2300,2300,2300,2300,0
|
|
20231012,170100,20938734465,2300,2300,2300,2300,0
|
|
20231012,170000,20938734465,2300,2300,2300,2300,92664
|
|
20231012,165900,20938734465,2300,2300,2300,2300,0
|
|
20231012,165800,20938734465,2300,2300,2300,2300,0
|
|
20231012,165700,20938734465,2300,2300,2300,2300,0
|
|
20231012,165600,20938734465,2300,2300,2300,2300,0
|
|
20231012,165500,20938734465,2300,2300,2300,2300,0
|
|
20231012,165400,20938734465,2300,2300,2300,2300,0
|
|
20231012,165300,20938734465,2300,2300,2300,2300,0
|
|
20231012,165200,20938734465,2300,2300,2300,2300,0
|
|
20231012,165100,20938734465,2300,2300,2300,2300,0
|
|
20231012,165000,20938734465,2300,2300,2300,2300,0
|
|
20231012,164900,20938734465,2300,2300,2300,2300,0
|
|
20231012,164800,20938734465,2300,2300,2300,2300,0
|
|
20231012,164700,20938734465,2300,2300,2300,2300,0
|
|
20231012,164600,20938734465,2300,2300,2300,2300,0
|
|
20231012,164500,20938734465,2300,2300,2300,2300,0
|
|
20231012,164400,20938734465,2300,2300,2300,2300,0
|
|
20231012,164300,20938734465,2300,2300,2300,2300,0
|
|
20231012,164200,20938734465,2300,2300,2300,2300,0
|
|
20231012,164100,20938734465,2300,2300,2300,2300,0
|
|
20231012,164000,20938734465,2300,2300,2300,2300,0
|
|
20231012,163900,20938734465,2300,2300,2300,2300,0
|
|
20231012,163800,20938734465,2300,2300,2300,2300,0
|
|
20231012,163700,20938734465,2300,2300,2300,2300,0
|
|
20231012,163600,20938734465,2300,2300,2300,2300,0
|
|
20231012,163500,20938734465,2300,2300,2300,2300,0
|
|
20231012,163400,20938734465,2300,2300,2300,2300,0
|
|
20231012,163300,20938734465,2300,2300,2300,2300,0
|
|
20231012,163200,20938734465,2300,2300,2300,2300,0
|
|
20231012,163100,20938734465,2300,2300,2300,2300,0
|
|
20231012,163000,20938734465,2300,2300,2300,2300,92664
|
|
20231012,162900,20938734465,2300,2300,2300,2300,0
|
|
20231012,162800,20938734465,2300,2300,2300,2300,0
|
|
20231012,162700,20938734465,2300,2300,2300,2300,0
|
|
20231012,162600,20938734465,2300,2300,2300,2300,0
|
|
20231012,162500,20938734465,2300,2300,2300,2300,0
|
|
20231012,162400,20938734465,2300,2300,2300,2300,0
|
|
20231012,162300,20938734465,2300,2300,2300,2300,0
|
|
20231012,162200,20938734465,2300,2300,2300,2300,0
|
|
20231012,162100,20938734465,2300,2300,2300,2300,0
|
|
20231012,162000,20938734465,2300,2300,2300,2300,0
|
|
20231012,161900,20938734465,2300,2300,2300,2300,0
|
|
20231012,161800,20938734465,2300,2300,2300,2300,0
|
|
20231012,161700,20938734465,2300,2300,2300,2300,0
|
|
20231012,161600,20938734465,2300,2300,2300,2300,0
|
|
20231012,161500,20938734465,2300,2300,2300,2300,0
|
|
20231012,161400,20938734465,2300,2300,2300,2300,0
|
|
20231012,161300,20938734465,2300,2300,2300,2300,0
|
|
20231012,161200,20938734465,2300,2300,2300,2300,0
|
|
20231012,161100,20938734465,2300,2300,2300,2300,0
|
|
20231012,161000,20938734465,2300,2300,2300,2300,0
|
|
20231012,160900,20938734465,2300,2300,2300,2300,0
|
|
20231012,160800,20938734465,2300,2300,2300,2300,0
|
|
20231012,160700,20938734465,2300,2300,2300,2300,0
|
|
20231012,160600,20938734465,2300,2300,2300,2300,0
|
|
20231012,160500,20938734465,2300,2300,2300,2300,0
|
|
20231012,160400,20938734465,2300,2300,2300,2300,0
|
|
20231012,160300,20938734465,2300,2300,2300,2300,0
|
|
20231012,160200,20938734465,2300,2300,2300,2300,0
|
|
20231012,160100,20938734465,2300,2300,2300,2300,0
|
|
20231012,160000,20938734465,2300,2300,2300,2300,92664
|
|
20231012,155900,20938734465,2300,2300,2300,2300,0
|
|
20231012,155800,20938734465,2300,2300,2300,2300,0
|
|
20231012,155700,20938734465,2300,2300,2300,2300,0
|
|
20231012,155600,20938734465,2300,2300,2300,2300,0
|
|
20231012,155500,20938734465,2300,2300,2300,2300,0
|
|
20231012,155400,20938734465,2300,2300,2300,2300,0
|
|
20231012,155300,20938734465,2300,2300,2300,2300,0
|
|
20231012,155200,20938734465,2300,2300,2300,2300,0
|
|
20231012,155100,20938734465,2300,2300,2300,2300,0
|
|
20231012,155000,20938734465,2300,2300,2300,2300,0
|
|
20231012,154900,20938734465,2300,2300,2300,2300,0
|
|
20231012,154800,20938734465,2300,2300,2300,2300,0
|
|
20231012,154700,20938734465,2300,2300,2300,2300,0
|
|
20231012,154600,20938734465,2300,2300,2300,2300,0
|
|
20231012,154500,20938734465,2300,2300,2300,2300,0
|
|
20231012,154400,20938734465,2300,2300,2300,2300,0
|
|
20231012,154300,20938734465,2300,2300,2300,2300,0
|
|
20231012,154200,20938734465,2300,2300,2300,2300,0
|
|
20231012,154100,20938734465,2300,2300,2300,2300,0
|
|
20231012,154000,20938734465,2300,2300,2300,2300,0
|
|
20231012,153900,20938734465,2300,2300,2300,2300,0
|
|
20231012,153800,20938734465,2300,2300,2300,2300,0
|
|
20231012,153700,20938734465,2300,2300,2300,2300,0
|
|
20231012,153600,20938734465,2300,2300,2300,2300,0
|
|
20231012,153500,20938734465,2300,2300,2300,2300,0
|
|
20231012,153400,20938734465,2300,2300,2300,2300,0
|
|
20231012,153300,20938734465,2300,2300,2300,2300,0
|
|
20231012,153200,20938734465,2300,2300,2300,2300,0
|
|
20231012,153100,20938734465,2300,2300,2300,2300,0
|
|
20231012,153000,20938734465,2300,2300,2300,2300,185328
|
|
20231012,152900,20725607265,2295,2295,2295,2295,0
|
|
20231012,152800,20725607265,2295,2295,2295,2295,0
|
|
20231012,152700,20725607265,2295,2295,2295,2295,0
|
|
20231012,152600,20725607265,2295,2295,2295,2295,0
|
|
20231012,152500,20725607265,2295,2295,2295,2295,0
|
|
20231012,152400,20725607265,2295,2295,2295,2295,0
|
|
20231012,152300,20725607265,2295,2295,2295,2295,0
|
|
20231012,152200,20725607265,2295,2295,2295,2295,0
|
|
20231012,152100,20725607265,2295,2295,2295,2295,0
|
|
20231012,152000,20725607265,2295,2295,2295,2295,0
|
|
20231012,151900,20725607265,2295,2295,2300,2290,8052
|
|
20231012,151800,20707138170,2290,2305,2310,2285,30783
|
|
20231012,151700,20636556695,2310,2310,2315,2300,11383
|
|
20231012,151600,20610315335,2315,2295,2315,2290,19658
|
|
20231012,151500,20565047270,2295,2290,2295,2290,10965
|
|
20231012,151400,20539937165,2290,2290,2290,2285,4554
|
|
20231012,151300,20529521280,2290,2285,2290,2285,5436
|
|
20231012,151200,20517099680,2285,2285,2285,2285,995
|
|
20231012,151100,20514826105,2285,2285,2285,2280,5710
|
|
20231012,151000,20501781460,2285,2290,2290,2285,6887
|
|
20231012,150900,20486038715,2285,2285,2285,2280,18398
|
|
20231012,150800,20444074100,2285,2290,2290,2280,12932
|
|
20231012,150700,20414534755,2290,2285,2290,2285,5262
|
|
20231012,150600,20402499625,2285,2290,2290,2285,4213
|
|
20231012,150500,20392861855,2290,2290,2290,2290,1355
|
|
20231012,150400,20389758905,2290,2285,2300,2280,13746
|
|
20231012,150300,20358379500,2285,2295,2300,2285,10502
|
|
20231012,150200,20334328995,2295,2290,2300,2290,5559
|
|
20231012,150100,20321572725,2295,2300,2300,2295,5338
|
|
20231012,150000,20309321385,2300,2295,2300,2295,1222
|
|
20231012,145900,20306510915,2300,2300,2300,2295,1917
|
|
20231012,145800,20302106085,2300,2295,2305,2295,4076
|
|
20231012,145700,20292731290,2300,2290,2300,2290,703
|
|
20231012,145600,20291116060,2290,2300,2300,2290,756
|
|
20231012,145500,20289382265,2300,2300,2300,2290,10375
|
|
20231012,145400,20265551835,2300,2305,2305,2300,5138
|
|
20231012,145300,20253722020,2305,2295,2305,2290,15590
|
|
20231012,145200,20217884490,2295,2295,2295,2290,2717
|
|
20231012,145100,20211649075,2295,2295,2300,2295,1536
|
|
20231012,145000,20208123155,2295,2295,2300,2290,4229
|
|
20231012,144900,20198416690,2295,2300,2300,2295,2776
|
|
20231012,144800,20192043215,2295,2290,2300,2290,3605
|
|
20231012,144700,20183770300,2295,2290,2295,2285,898
|
|
20231012,144600,20181712475,2285,2285,2295,2285,3806
|
|
20231012,144500,20172997240,2285,2280,2290,2280,1501
|
|
20231012,144400,20169571490,2285,2285,2285,2275,1374
|
|
20231012,144300,20166442705,2285,2290,2290,2270,10458
|
|
20231012,144200,20142645700,2290,2290,2290,2275,10966
|
|
20231012,144100,20117647005,2290,2285,2290,2285,405
|
|
20231012,144000,20116721345,2285,2285,2285,2280,204
|
|
20231012,143900,20116256205,2280,2280,2280,2280,3127
|
|
20231012,143800,20109126645,2280,2285,2285,2280,2392
|
|
20231012,143700,20103671890,2280,2285,2290,2280,2205
|
|
20231012,143600,20098634270,2290,2290,2290,2285,1032
|
|
20231012,143500,20096276095,2290,2290,2290,2290,19
|
|
20231012,143400,20096232585,2290,2285,2290,2285,547
|
|
20231012,143300,20094982460,2290,2285,2295,2280,6902
|
|
20231012,143200,20079223780,2280,2290,2295,2280,5353
|
|
20231012,143100,20066995395,2290,2285,2295,2285,945
|
|
20231012,143000,20064833130,2290,2285,2290,2285,575
|
|
20231012,142900,20063518580,2290,2290,2290,2290,1868
|
|
20231012,142800,20059240860,2290,2295,2295,2290,2694
|
|
20231012,142700,20053066285,2295,2300,2300,2290,2201
|
|
20231012,142600,20048021305,2300,2295,2305,2295,1658
|
|
20231012,142500,20044211630,2295,2295,2295,2290,438
|
|
20231012,142400,20043207340,2295,2295,2295,2290,2788
|
|
20231012,142300,20036813540,2295,2300,2300,2290,6465
|
|
20231012,142200,20021957810,2300,2295,2300,2290,12114
|
|
20231012,142100,19994117070,2295,2295,2295,2290,1755
|
|
20231012,142000,19990090845,2290,2295,2295,2290,3243
|
|
20231012,141900,19982663060,2295,2285,2295,2285,883
|
|
20231012,141800,19980642540,2285,2290,2290,2285,9568
|
|
20231012,141700,19958749370,2290,2290,2295,2290,6388
|
|
20231012,141600,19944120465,2290,2285,2295,2285,11659
|
|
20231012,141500,19917425300,2280,2285,2290,2280,6953
|
|
20231012,141400,19901534705,2275,2285,2290,2275,14007
|
|
20231012,141300,19869559845,2285,2270,2285,2265,20286
|
|
20231012,141200,19823438155,2270,2275,2275,2260,35806
|
|
20231012,141100,19742289370,2280,2280,2280,2275,5319
|
|
20231012,141000,19730186425,2280,2270,2280,2270,20407
|
|
20231012,140900,19683792825,2275,2285,2290,2275,81858
|
|
20231012,140800,19497175415,2285,2290,2295,2285,4562
|
|
20231012,140700,19486740665,2290,2290,2295,2285,21404
|
|
20231012,140600,19437811340,2290,2290,2295,2285,6205
|
|
20231012,140500,19423603300,2285,2290,2290,2285,6547
|
|
20231012,140400,19408618320,2290,2290,2290,2285,10129
|
|
20231012,140300,19385440475,2290,2285,2295,2280,11434
|
|
20231012,140200,19359275235,2285,2295,2295,2275,49601
|
|
20231012,140100,19246001510,2300,2305,2305,2295,21783
|
|
20231012,140000,19195946840,2305,2310,2310,2305,3555
|
|
20231012,135900,19187750320,2310,2310,2310,2305,13841
|
|
20231012,135800,19155840995,2310,2310,2310,2305,434
|
|
20231012,135700,19154838495,2310,2305,2310,2305,2441
|
|
20231012,135600,19149211485,2310,2310,2310,2305,6441
|
|
20231012,135500,19134347755,2310,2305,2310,2305,8111
|
|
20231012,135400,19115620500,2310,2300,2310,2300,18303
|
|
20231012,135300,19073471760,2305,2310,2310,2300,15138
|
|
20231012,135200,19038583190,2305,2320,2320,2305,78560
|
|
20231012,135100,18857026825,2320,2320,2320,2315,5674
|
|
20231012,135000,18843866480,2325,2330,2330,2320,4525
|
|
20231012,134900,18833362385,2330,2330,2330,2325,781
|
|
20231012,134800,18831545155,2325,2325,2330,2325,237
|
|
20231012,134700,18830994040,2330,2325,2330,2320,3200
|
|
20231012,134600,18823554310,2325,2315,2325,2315,6550
|
|
20231012,134500,18808368130,2320,2320,2320,2315,4622
|
|
20231012,134400,18797650090,2320,2320,2320,2315,7231
|
|
20231012,134300,18780874230,2320,2320,2325,2320,2063
|
|
20231012,134200,18776087970,2320,2320,2325,2320,1659
|
|
20231012,134100,18772239080,2320,2320,2320,2315,8506
|
|
20231012,134000,18752516295,2320,2320,2325,2315,7821
|
|
20231012,133900,18734371460,2320,2320,2325,2320,2357
|
|
20231012,133800,18728903180,2320,2325,2325,2320,22675
|
|
20231012,133700,18676273325,2325,2325,2330,2325,2771
|
|
20231012,133600,18669829695,2325,2320,2330,2320,8321
|
|
20231012,133500,18650491270,2320,2325,2325,2320,16446
|
|
20231012,133400,18612289475,2325,2330,2330,2325,3416
|
|
20231012,133300,18604335220,2330,2325,2330,2320,9139
|
|
20231012,133200,18583105465,2325,2325,2325,2320,14096
|
|
20231012,133100,18550337765,2330,2335,2335,2325,19318
|
|
20231012,133000,18505362465,2335,2335,2340,2330,7330
|
|
20231012,132900,18488283255,2330,2335,2340,2330,1183
|
|
20231012,132800,18485523760,2335,2335,2340,2335,2442
|
|
20231012,132700,18479820385,2335,2335,2335,2335,8164
|
|
20231012,132600,18460757445,2335,2335,2335,2330,6497
|
|
20231012,132500,18445587755,2340,2335,2340,2335,1515
|
|
20231012,132400,18442050220,2335,2335,2340,2335,3005
|
|
20231012,132300,18435033535,2330,2345,2345,2330,3291
|
|
20231012,132200,18427353965,2345,2340,2345,2330,32135
|
|
20231012,132100,18352293025,2345,2345,2345,2340,607
|
|
20231012,132000,18350870640,2345,2345,2345,2345,1513
|
|
20231012,131900,18347322655,2345,2345,2345,2345,2608
|
|
20231012,131800,18341206895,2345,2350,2350,2345,492
|
|
20231012,131700,18340052920,2350,2345,2350,2345,3465
|
|
20231012,131600,18331925175,2345,2350,2350,2345,573
|
|
20231012,131500,18330580960,2350,2350,2350,2345,569
|
|
20231012,131400,18329243975,2350,2345,2350,2340,1845
|
|
20231012,131300,18324917405,2350,2350,2350,2340,145
|
|
20231012,131200,18324577885,2350,2335,2350,2335,2919
|
|
20231012,131100,18317747640,2335,2345,2350,2335,5242
|
|
20231012,131000,18305470880,2345,2340,2345,2340,142
|
|
20231012,130900,18305137990,2340,2340,2350,2340,3297
|
|
20231012,130800,18297421480,2340,2350,2350,2335,18345
|
|
20231012,130700,18254465480,2350,2345,2355,2345,6674
|
|
20231012,130600,18238806590,2345,2340,2345,2340,1664
|
|
20231012,130500,18234905785,2340,2350,2350,2340,2677
|
|
20231012,130400,18228639280,2350,2350,2350,2340,1015
|
|
20231012,130300,18226264150,2340,2350,2355,2340,14596
|
|
20231012,130200,18192090165,2350,2340,2355,2340,766
|
|
20231012,130100,18190293125,2345,2355,2355,2345,2880
|
|
20231012,130000,18183534940,2355,2350,2360,2350,6318
|
|
20231012,125900,18168654855,2345,2340,2345,2340,15529
|
|
20231012,125800,18132239600,2340,2345,2345,2340,7460
|
|
20231012,125700,18114778900,2340,2340,2345,2340,6289
|
|
20231012,125600,18100055185,2340,2340,2340,2340,703
|
|
20231012,125500,18098410165,2335,2335,2340,2335,1083
|
|
20231012,125400,18095880990,2335,2330,2335,2330,1757
|
|
20231012,125300,18091778405,2330,2335,2340,2330,26359
|
|
20231012,125200,18030320190,2335,2345,2345,2335,3772
|
|
20231012,125100,18021511245,2340,2335,2340,2335,2272
|
|
20231012,125000,18016197305,2335,2340,2340,2335,23713
|
|
20231012,124900,17960783630,2340,2340,2345,2340,692
|
|
20231012,124800,17959164300,2345,2345,2345,2340,10435
|
|
20231012,124700,17934694280,2345,2340,2345,2340,429
|
|
20231012,124600,17933688435,2345,2345,2345,2345,2041
|
|
20231012,124500,17928902290,2345,2345,2350,2340,1190
|
|
20231012,124400,17926113675,2345,2345,2350,2340,2273
|
|
20231012,124300,17920789140,2350,2350,2350,2350,430
|
|
20231012,124200,17919778640,2350,2350,2350,2350,211
|
|
20231012,124100,17919282790,2350,2355,2355,2350,4744
|
|
20231012,124000,17908116515,2355,2350,2355,2345,2856
|
|
20231012,123900,17901405265,2350,2350,2350,2345,2497
|
|
20231012,123800,17895539815,2345,2340,2350,2340,12435
|
|
20231012,123700,17866366440,2345,2340,2345,2340,95
|
|
20231012,123600,17866143675,2345,2340,2345,2335,4004
|
|
20231012,123500,17856778500,2340,2345,2345,2340,3527
|
|
20231012,123400,17848523240,2345,2345,2350,2340,7325
|
|
20231012,123300,17831348835,2345,2345,2345,2340,215
|
|
20231012,123200,17830845455,2345,2335,2345,2335,437
|
|
20231012,123100,17829822900,2340,2345,2345,2340,2181
|
|
20231012,123000,17824719300,2345,2340,2345,2340,182
|
|
20231012,122900,17824293200,2345,2345,2345,2340,25
|
|
20231012,122800,17824234595,2340,2340,2345,2335,37260
|
|
20231012,122700,17737147950,2345,2350,2350,2345,1144
|
|
20231012,122600,17734465245,2345,2345,2350,2345,1399
|
|
20231012,122500,17731182555,2345,2350,2350,2345,4134
|
|
20231012,122400,17721479860,2350,2350,2350,2350,1391
|
|
20231012,122300,17718211010,2350,2345,2350,2345,1782
|
|
20231012,122200,17714032200,2345,2345,2345,2340,4363
|
|
20231012,122100,17703805970,2345,2345,2345,2345,139
|
|
20231012,122000,17703480015,2345,2345,2345,2345,2508
|
|
20231012,121900,17697598755,2345,2350,2350,2345,436
|
|
20231012,121800,17696576075,2350,2345,2350,2345,1892
|
|
20231012,121700,17692139310,2345,2335,2350,2335,8196
|
|
20231012,121600,17672930620,2340,2345,2345,2340,2061
|
|
20231012,121500,17668107715,2345,2345,2345,2340,1186
|
|
20231012,121400,17665329610,2340,2345,2350,2340,1808
|
|
20231012,121300,17661092205,2345,2335,2350,2335,13159
|
|
20231012,121200,17630266360,2335,2340,2340,2330,8460
|
|
20231012,121100,17610511660,2335,2335,2335,2330,6765
|
|
20231012,121000,17594723035,2340,2335,2340,2330,14783
|
|
20231012,120900,17560222810,2335,2345,2345,2335,6057
|
|
20231012,120800,17546046820,2345,2335,2345,2335,1920
|
|
20231012,120700,17541562975,2335,2345,2345,2335,2410
|
|
20231012,120600,17535924400,2340,2340,2345,2340,7589
|
|
20231012,120500,17518150620,2340,2340,2345,2340,1526
|
|
20231012,120400,17514574635,2345,2350,2350,2345,2640
|
|
20231012,120300,17508383760,2345,2350,2350,2345,556
|
|
20231012,120200,17507079930,2345,2355,2355,2345,860
|
|
20231012,120100,17505059370,2350,2350,2350,2345,1637
|
|
20231012,120000,17501219035,2350,2350,2350,2350,1003
|
|
20231012,115900,17498861985,2350,2350,2350,2350,2059
|
|
20231012,115800,17494023335,2350,2345,2350,2345,476
|
|
20231012,115700,17492906845,2350,2355,2355,2345,8533
|
|
20231012,115600,17472894545,2355,2350,2355,2345,1926
|
|
20231012,115500,17468366730,2350,2345,2350,2345,3158
|
|
20231012,115400,17460949145,2345,2350,2350,2340,11887
|
|
20231012,115300,17433093855,2350,2345,2355,2345,1852
|
|
20231012,115200,17428741730,2345,2340,2350,2340,2993
|
|
20231012,115100,17421720215,2345,2340,2345,2340,2484
|
|
20231012,115000,17415900415,2345,2345,2350,2335,8928
|
|
20231012,114900,17394968945,2345,2340,2345,2335,10415
|
|
20231012,114800,17370589815,2335,2330,2340,2330,17506
|
|
20231012,114700,17329764605,2330,2335,2340,2330,16684
|
|
20231012,114600,17290834260,2335,2340,2340,2335,8363
|
|
20231012,114500,17271306645,2340,2340,2340,2335,12332
|
|
20231012,114400,17242503070,2340,2345,2345,2335,4661
|
|
20231012,114300,17231600125,2345,2340,2345,2340,12448
|
|
20231012,114200,17202471510,2340,2350,2350,2340,8596
|
|
20231012,114100,17182314365,2350,2350,2350,2345,3188
|
|
20231012,114000,17174828810,2350,2350,2350,2340,12786
|
|
20231012,113900,17144837870,2350,2350,2355,2345,1867
|
|
20231012,113800,17140452470,2350,2355,2355,2345,36013
|
|
20231012,113700,17055792565,2355,2355,2360,2355,8445
|
|
20231012,113600,17035904575,2360,2360,2365,2355,2185
|
|
20231012,113500,17030750925,2365,2360,2365,2355,5326
|
|
20231012,113400,17018187615,2360,2365,2365,2355,1422
|
|
20231012,113300,17014834815,2365,2365,2365,2360,4132
|
|
20231012,113200,17005082420,2360,2365,2370,2360,2638
|
|
20231012,113100,16998843590,2365,2360,2365,2360,5089
|
|
20231012,113000,16986823180,2365,2365,2365,2360,873
|
|
20231012,112900,16984759560,2365,2360,2370,2360,12873
|
|
20231012,112800,16954306985,2365,2370,2375,2365,20862
|
|
20231012,112700,16904903355,2375,2365,2380,2365,14581
|
|
20231012,112600,16870298940,2370,2360,2375,2355,22276
|
|
20231012,112500,16817539090,2360,2360,2365,2355,6265
|
|
20231012,112400,16802757415,2355,2355,2360,2355,3826
|
|
20231012,112300,16793728295,2360,2360,2365,2360,6627
|
|
20231012,112200,16778088310,2360,2360,2360,2355,3263
|
|
20231012,112100,16770394605,2360,2360,2360,2355,3047
|
|
20231012,112000,16763214095,2360,2365,2365,2355,16248
|
|
20231012,111900,16724869090,2365,2365,2375,2365,65157
|
|
20231012,111800,16570516645,2370,2360,2375,2360,20465
|
|
20231012,111700,16522026340,2365,2360,2365,2355,13034
|
|
20231012,111600,16491261830,2360,2355,2360,2355,3729
|
|
20231012,111500,16482479415,2355,2355,2360,2350,3360
|
|
20231012,111400,16474563565,2355,2355,2355,2350,2867
|
|
20231012,111300,16467818695,2355,2355,2355,2350,1612
|
|
20231012,111200,16464022595,2355,2355,2360,2350,2637
|
|
20231012,111100,16457813295,2355,2355,2360,2355,4852
|
|
20231012,111000,16446383985,2355,2350,2355,2345,21700
|
|
20231012,110900,16395372530,2350,2355,2360,2350,10984
|
|
20231012,110800,16369529920,2355,2355,2360,2350,3980
|
|
20231012,110700,16360163620,2355,2355,2360,2350,18583
|
|
20231012,110600,16316416965,2355,2355,2360,2355,6333
|
|
20231012,110500,16301502310,2355,2360,2360,2350,18930
|
|
20231012,110400,16256979755,2360,2360,2360,2350,10905
|
|
20231012,110300,16231298275,2355,2355,2360,2350,51401
|
|
20231012,110200,16110360545,2355,2365,2370,2355,26451
|
|
20231012,110100,16047939555,2370,2365,2370,2365,3046
|
|
20231012,110000,16040729390,2365,2365,2370,2360,6437
|
|
20231012,105900,16025495745,2365,2365,2370,2365,5585
|
|
20231012,105800,16012287085,2365,2360,2375,2355,14987
|
|
20231012,105700,15976877500,2360,2360,2365,2350,26709
|
|
20231012,105600,15913963085,2355,2370,2370,2355,24683
|
|
20231012,105500,15855683525,2370,2370,2375,2365,12698
|
|
20231012,105400,15825560995,2365,2355,2365,2355,56505
|
|
20231012,105300,15692212605,2355,2370,2370,2355,67493
|
|
20231012,105200,15532882535,2370,2385,2390,2365,80759
|
|
20231012,105100,15340846805,2390,2385,2395,2380,9916
|
|
20231012,105000,15317162380,2380,2385,2385,2380,2920
|
|
20231012,104900,15310201540,2380,2375,2395,2375,24390
|
|
20231012,104800,15252073345,2380,2380,2380,2375,8356
|
|
20231012,104700,15232216505,2375,2380,2380,2375,7950
|
|
20231012,104600,15213321990,2380,2375,2380,2370,16602
|
|
20231012,104500,15173895225,2375,2375,2380,2370,11715
|
|
20231012,104400,15146070640,2375,2385,2385,2370,22230
|
|
20231012,104300,15093302605,2385,2390,2390,2375,17199
|
|
20231012,104200,15052364480,2390,2390,2395,2385,4835
|
|
20231012,104100,15040808230,2390,2385,2390,2380,10373
|
|
20231012,104000,15016068405,2380,2380,2385,2375,37696
|
|
20231012,103900,14926500710,2380,2390,2395,2375,26881
|
|
20231012,103800,14862462585,2390,2385,2400,2385,33128
|
|
20231012,103700,14783280970,2385,2380,2390,2380,22559
|
|
20231012,103600,14729494970,2385,2390,2395,2380,42056
|
|
20231012,103500,14629173750,2390,2390,2395,2385,32074
|
|
20231012,103400,14552525320,2395,2405,2410,2390,41405
|
|
20231012,103300,14453337585,2405,2410,2410,2400,5877
|
|
20231012,103200,14439202285,2410,2410,2415,2400,16348
|
|
20231012,103100,14399825285,2410,2410,2415,2405,12979
|
|
20231012,103000,14368559875,2410,2400,2420,2395,27565
|
|
20231012,102900,14302187280,2400,2410,2415,2395,31522
|
|
20231012,102800,14226483175,2410,2405,2410,2395,22503
|
|
20231012,102700,14172389890,2405,2410,2410,2395,37925
|
|
20231012,102600,14081235175,2405,2410,2410,2395,95920
|
|
20231012,102500,13850850755,2410,2420,2420,2405,60545
|
|
20231012,102400,13704910900,2420,2440,2440,2415,42323
|
|
20231012,102300,13602093955,2440,2435,2445,2410,97620
|
|
20231012,102200,13364980605,2440,2430,2440,2425,43333
|
|
20231012,102100,13259429845,2430,2435,2445,2425,98195
|
|
20231012,102000,13020268925,2435,2430,2440,2425,44392
|
|
20231012,101900,12912179580,2430,2415,2435,2410,76278
|
|
20231012,101800,12727399490,2410,2430,2430,2405,127102
|
|
20231012,101700,12420047000,2430,2430,2435,2415,102306
|
|
20231012,101600,12172284115,2430,2445,2455,2410,130505
|
|
20231012,101500,11854868305,2445,2485,2490,2430,265187
|
|
20231012,101400,11203448640,2485,2510,2510,2475,165153
|
|
20231012,101300,10791759090,2515,2520,2535,2505,157171
|
|
20231012,101200,10395441000,2520,2530,2560,2515,275982
|
|
20231012,101100,9694648110,2530,2575,2575,2530,305337
|
|
20231012,101000,8916599530,2570,2490,2575,2490,563082
|
|
20231012,100900,7489312625,2490,2460,2490,2455,127573
|
|
20231012,100800,7173172945,2460,2450,2465,2435,57453
|
|
20231012,100700,7032712150,2450,2475,2480,2445,104300
|
|
20231012,100600,6776320725,2480,2460,2500,2450,261548
|
|
20231012,100500,6127789010,2460,2485,2490,2445,254655
|
|
20231012,100400,5497319570,2455,2455,2455,2455,0
|
|
20231012,100300,5497319570,2455,2445,2460,2445,98601
|
|
20231012,100200,5255168510,2455,2415,2455,2405,75955
|
|
20231012,100100,5070073855,2410,2415,2415,2400,13525
|
|
20231012,100000,5037482615,2415,2405,2420,2395,16433
|
|
20231012,095900,4997933145,2400,2400,2400,2395,9016
|
|
20231012,095800,4976305575,2400,2395,2400,2395,4858
|
|
20231012,095700,4964660465,2395,2390,2395,2385,12794
|
|
20231012,095600,4934065780,2390,2390,2395,2380,10584
|
|
20231012,095500,4908793485,2380,2390,2390,2380,19742
|
|
20231012,095400,4861746800,2390,2395,2400,2385,11904
|
|
20231012,095300,4833281285,2395,2390,2400,2390,6494
|
|
20231012,095200,4817730800,2395,2385,2400,2385,17312
|
|
20231012,095100,4776351845,2385,2395,2395,2385,25200
|
|
20231012,095000,4716210730,2395,2400,2405,2395,15811
|
|
20231012,094900,4678272755,2400,2410,2410,2395,16521
|
|
20231012,094800,4638631770,2410,2420,2425,2405,27736
|
|
20231012,094700,4571693750,2420,2410,2430,2410,47075
|
|
20231012,094600,4457730200,2410,2405,2415,2400,16915
|
|
20231012,094500,4416946730,2405,2400,2410,2400,8078
|
|
20231012,094400,4397536960,2400,2405,2405,2395,16159
|
|
20231012,094300,4358742075,2400,2380,2400,2380,11295
|
|
20231012,094200,4331725940,2380,2395,2400,2380,7902
|
|
20231012,094100,4312860645,2395,2400,2405,2395,16171
|
|
20231012,094000,4274069320,2395,2395,2395,2390,13374
|
|
20231012,093900,4242074360,2390,2400,2400,2385,9367
|
|
20231012,093800,4219641325,2400,2395,2400,2390,15379
|
|
20231012,093700,4182747010,2400,2395,2400,2380,28402
|
|
20231012,093600,4115007000,2395,2395,2400,2395,10422
|
|
20231012,093500,4090021080,2390,2380,2395,2380,11171
|
|
20231012,093400,4063316170,2390,2390,2390,2375,18006
|
|
20231012,093300,4020399330,2390,2380,2405,2380,21510
|
|
20231012,093200,3968826125,2400,2385,2400,2380,22403
|
|
20231012,093100,3915362135,2380,2385,2390,2370,25789
|
|
20231012,093000,3854036205,2385,2400,2405,2370,67960
|
|
20231012,092900,3691965355,2400,2400,2410,2395,60471
|
|
20231012,092800,3546753495,2395,2405,2405,2390,37869
|
|
20231012,092700,3455964895,2405,2405,2410,2380,78091
|
|
20231012,092600,3269055605,2405,2400,2420,2395,125848
|
|
20231012,092500,2966272040,2400,2380,2400,2375,78934
|
|
20231012,092400,2777617885,2380,2375,2380,2370,35169
|
|
20231012,092300,2694108235,2375,2355,2380,2355,43193
|
|
20231012,092200,2591956020,2350,2345,2355,2345,18328
|
|
20231012,092100,2548888825,2350,2350,2350,2340,11588
|
|
20231012,092000,2521707175,2350,2340,2350,2325,46531
|
|
20231012,091900,2413140415,2335,2355,2360,2335,21895
|
|
20231012,091800,2361845210,2360,2345,2360,2345,14341
|
|
20231012,091700,2328097545,2345,2350,2360,2345,24937
|
|
20231012,091600,2269485570,2350,2350,2355,2345,17268
|
|
20231012,091500,2228882665,2345,2370,2370,2345,46284
|
|
20231012,091400,2119776920,2370,2375,2375,2335,94112
|
|
20231012,091300,1897785760,2370,2355,2390,2345,128662
|
|
20231012,091200,1592726230,2355,2325,2355,2325,85911
|
|
20231012,091100,1391396270,2330,2320,2330,2305,46600
|
|
20231012,091000,1283599700,2325,2335,2345,2315,56129
|
|
20231012,090900,1152738090,2335,2320,2345,2320,85823
|
|
20231012,090800,952109895,2320,2310,2325,2310,29559
|
|
20231012,090700,883540240,2315,2310,2325,2305,44614
|
|
20231012,090600,780313670,2310,2295,2320,2295,49229
|
|
20231012,090500,666644440,2300,2285,2315,2280,86283
|
|
20231012,090400,468194675,2290,2255,2290,2255,55508
|
|
20231012,090300,342063180,2255,2255,2255,2245,31271
|
|
20231012,090200,271654400,2255,2260,2260,2245,28546
|
|
20231012,090100,207385055,2260,2245,2265,2245,18590
|
|
20231012,090000,165475165,2245,2240,2245,2225,71427
|