711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,204800,89074246715,2390,2390,2390,2390,283565
|
|
20231024,204700,89074246715,2390,2390,2390,2390,0
|
|
20231024,204600,89074246715,2390,2390,2390,2390,0
|
|
20231024,204500,89074246715,2390,2390,2390,2390,0
|
|
20231024,204400,89074246715,2390,2390,2390,2390,0
|
|
20231024,204300,89074246715,2390,2390,2390,2390,0
|
|
20231024,204200,89074246715,2390,2390,2390,2390,0
|
|
20231024,204100,89074246715,2390,2390,2390,2390,0
|
|
20231024,204000,89074246715,2390,2390,2390,2390,0
|
|
20231024,203900,89074246715,2390,2390,2390,2390,0
|
|
20231024,203800,89074246715,2390,2390,2390,2390,0
|
|
20231024,203700,89074246715,2390,2390,2390,2390,0
|
|
20231024,203600,89074246715,2390,2390,2390,2390,0
|
|
20231024,203500,89074246715,2390,2390,2390,2390,0
|
|
20231024,203400,89074246715,2390,2390,2390,2390,0
|
|
20231024,203300,89074246715,2390,2390,2390,2390,0
|
|
20231024,203200,89074246715,2390,2390,2390,2390,0
|
|
20231024,203100,89074246715,2390,2390,2390,2390,0
|
|
20231024,203000,89074246715,2390,2390,2390,2390,0
|
|
20231024,202900,89074246715,2390,2390,2390,2390,0
|
|
20231024,202800,89074246715,2390,2390,2390,2390,0
|
|
20231024,202700,89074246715,2390,2390,2390,2390,0
|
|
20231024,202600,89074246715,2390,2390,2390,2390,0
|
|
20231024,202500,89074246715,2390,2390,2390,2390,0
|
|
20231024,202400,89074246715,2390,2390,2390,2390,0
|
|
20231024,202300,89074246715,2390,2390,2390,2390,0
|
|
20231024,202200,89074246715,2390,2390,2390,2390,0
|
|
20231024,202100,89074246715,2390,2390,2390,2390,0
|
|
20231024,202000,89074246715,2390,2390,2390,2390,0
|
|
20231024,201900,89074246715,2390,2390,2390,2390,0
|
|
20231024,201800,89074246715,2390,2390,2390,2390,283565
|
|
20231024,201700,89074246715,2390,2390,2390,2390,0
|
|
20231024,201600,89074246715,2390,2390,2390,2390,0
|
|
20231024,201500,89074246715,2390,2390,2390,2390,0
|
|
20231024,201400,89074246715,2390,2390,2390,2390,0
|
|
20231024,201300,89074246715,2390,2390,2390,2390,0
|
|
20231024,201200,89074246715,2390,2390,2390,2390,0
|
|
20231024,201100,89074246715,2390,2390,2390,2390,0
|
|
20231024,201000,89074246715,2390,2390,2390,2390,0
|
|
20231024,200900,89074246715,2390,2390,2390,2390,0
|
|
20231024,200800,89074246715,2390,2390,2390,2390,0
|
|
20231024,200700,89074246715,2390,2390,2390,2390,0
|
|
20231024,200600,89074246715,2390,2390,2390,2390,0
|
|
20231024,200500,89074246715,2390,2390,2390,2390,0
|
|
20231024,200400,89074246715,2390,2390,2390,2390,0
|
|
20231024,200300,89074246715,2390,2390,2390,2390,0
|
|
20231024,200200,89074246715,2390,2390,2390,2390,0
|
|
20231024,200100,89074246715,2390,2390,2390,2390,0
|
|
20231024,200000,89074246715,2390,2390,2390,2390,0
|
|
20231024,195900,89074246715,2390,2390,2390,2390,0
|
|
20231024,195800,89074246715,2390,2390,2390,2390,0
|
|
20231024,195700,89074246715,2390,2390,2390,2390,0
|
|
20231024,195600,89074246715,2390,2390,2390,2390,0
|
|
20231024,195500,89074246715,2390,2390,2390,2390,0
|
|
20231024,195400,89074246715,2390,2390,2390,2390,0
|
|
20231024,195300,89074246715,2390,2390,2390,2390,0
|
|
20231024,195200,89074246715,2390,2390,2390,2390,0
|
|
20231024,195100,89074246715,2390,2390,2390,2390,0
|
|
20231024,195000,89074246715,2390,2390,2390,2390,0
|
|
20231024,194900,89074246715,2390,2390,2390,2390,0
|
|
20231024,194800,89074246715,2390,2390,2390,2390,283565
|
|
20231024,194700,89074246715,2390,2390,2390,2390,0
|
|
20231024,194600,89074246715,2390,2390,2390,2390,0
|
|
20231024,194500,89074246715,2390,2390,2390,2390,0
|
|
20231024,194400,89074246715,2390,2390,2390,2390,0
|
|
20231024,194300,89074246715,2390,2390,2390,2390,0
|
|
20231024,194200,89074246715,2390,2390,2390,2390,0
|
|
20231024,194100,89074246715,2390,2390,2390,2390,0
|
|
20231024,194000,89074246715,2390,2390,2390,2390,0
|
|
20231024,193900,89074246715,2390,2390,2390,2390,0
|
|
20231024,193800,89074246715,2390,2390,2390,2390,0
|
|
20231024,193700,89074246715,2390,2390,2390,2390,0
|
|
20231024,193600,89074246715,2390,2390,2390,2390,0
|
|
20231024,193500,89074246715,2390,2390,2390,2390,0
|
|
20231024,193400,89074246715,2390,2390,2390,2390,0
|
|
20231024,193300,89074246715,2390,2390,2390,2390,0
|
|
20231024,193200,89074246715,2390,2390,2390,2390,0
|
|
20231024,193100,89074246715,2390,2390,2390,2390,0
|
|
20231024,193000,89074246715,2390,2390,2390,2390,0
|
|
20231024,192900,89074246715,2390,2390,2390,2390,0
|
|
20231024,192800,89074246715,2390,2390,2390,2390,0
|
|
20231024,192700,89074246715,2390,2390,2390,2390,0
|
|
20231024,192600,89074246715,2390,2390,2390,2390,0
|
|
20231024,192500,89074246715,2390,2390,2390,2390,0
|
|
20231024,192400,89074246715,2390,2390,2390,2390,0
|
|
20231024,192300,89074246715,2390,2390,2390,2390,0
|
|
20231024,192200,89074246715,2390,2390,2390,2390,0
|
|
20231024,192100,89074246715,2390,2390,2390,2390,0
|
|
20231024,192000,89074246715,2390,2390,2390,2390,0
|
|
20231024,191900,89074246715,2390,2390,2390,2390,0
|
|
20231024,191800,89074246715,2390,2390,2390,2390,283565
|
|
20231024,191700,89074246715,2390,2390,2390,2390,0
|
|
20231024,191600,89074246715,2390,2390,2390,2390,0
|
|
20231024,191500,89074246715,2390,2390,2390,2390,0
|
|
20231024,191400,89074246715,2390,2390,2390,2390,0
|
|
20231024,191300,89074246715,2390,2390,2390,2390,0
|
|
20231024,191200,89074246715,2390,2390,2390,2390,0
|
|
20231024,191100,89074246715,2390,2390,2390,2390,0
|
|
20231024,191000,89074246715,2390,2390,2390,2390,0
|
|
20231024,190900,89074246715,2390,2390,2390,2390,0
|
|
20231024,190800,89074246715,2390,2390,2390,2390,0
|
|
20231024,190700,89074246715,2390,2390,2390,2390,0
|
|
20231024,190600,89074246715,2390,2390,2390,2390,0
|
|
20231024,190500,89074246715,2390,2390,2390,2390,0
|
|
20231024,190400,89074246715,2390,2390,2390,2390,0
|
|
20231024,190300,89074246715,2390,2390,2390,2390,0
|
|
20231024,190200,89074246715,2390,2390,2390,2390,0
|
|
20231024,190100,89074246715,2390,2390,2390,2390,0
|
|
20231024,190000,89074246715,2390,2390,2390,2390,0
|
|
20231024,185900,89074246715,2390,2390,2390,2390,0
|
|
20231024,185800,89074246715,2390,2390,2390,2390,0
|
|
20231024,185700,89074246715,2390,2390,2390,2390,0
|
|
20231024,185600,89074246715,2390,2390,2390,2390,0
|
|
20231024,185500,89074246715,2390,2390,2390,2390,0
|
|
20231024,185400,89074246715,2390,2390,2390,2390,0
|
|
20231024,185300,89074246715,2390,2390,2390,2390,0
|
|
20231024,185200,89074246715,2390,2390,2390,2390,0
|
|
20231024,185100,89074246715,2390,2390,2390,2390,0
|
|
20231024,185000,89074246715,2390,2390,2390,2390,0
|
|
20231024,184900,89074246715,2390,2390,2390,2390,0
|
|
20231024,184800,89074246715,2390,2390,2390,2390,283565
|
|
20231024,184700,89074246715,2390,2390,2390,2390,0
|
|
20231024,184600,89074246715,2390,2390,2390,2390,0
|
|
20231024,184500,89074246715,2390,2390,2390,2390,0
|
|
20231024,184400,89074246715,2390,2390,2390,2390,0
|
|
20231024,184300,89074246715,2390,2390,2390,2390,0
|
|
20231024,184200,89074246715,2390,2390,2390,2390,0
|
|
20231024,184100,89074246715,2390,2390,2390,2390,0
|
|
20231024,184000,89074246715,2390,2390,2390,2390,0
|
|
20231024,183900,89074246715,2390,2390,2390,2390,0
|
|
20231024,183800,89074246715,2390,2390,2390,2390,0
|
|
20231024,183700,89074246715,2390,2390,2390,2390,0
|
|
20231024,183600,89074246715,2390,2390,2390,2390,0
|
|
20231024,183500,89074246715,2390,2390,2390,2390,0
|
|
20231024,183400,89074246715,2390,2390,2390,2390,0
|
|
20231024,183300,89074246715,2390,2390,2390,2390,0
|
|
20231024,183200,89074246715,2390,2390,2390,2390,0
|
|
20231024,183100,89074246715,2390,2390,2390,2390,0
|
|
20231024,183000,89074246715,2390,2390,2390,2390,0
|
|
20231024,182900,89074246715,2390,2390,2390,2390,0
|
|
20231024,182800,89074246715,2390,2390,2390,2390,0
|
|
20231024,182700,89074246715,2390,2390,2390,2390,0
|
|
20231024,182600,89074246715,2390,2390,2390,2390,0
|
|
20231024,182500,89074246715,2390,2390,2390,2390,0
|
|
20231024,182400,89074246715,2390,2390,2390,2390,0
|
|
20231024,182300,89074246715,2390,2390,2390,2390,0
|
|
20231024,182200,89074246715,2390,2390,2390,2390,0
|
|
20231024,182100,89074246715,2390,2390,2390,2390,0
|
|
20231024,182000,89074246715,2390,2390,2390,2390,0
|
|
20231024,181900,89074246715,2390,2390,2390,2390,0
|
|
20231024,181800,89074246715,2390,2390,2390,2390,283565
|
|
20231024,181700,89074246715,2390,2390,2390,2390,0
|
|
20231024,181600,89074246715,2390,2390,2390,2390,0
|
|
20231024,181500,89074246715,2390,2390,2390,2390,0
|
|
20231024,181400,89074246715,2390,2390,2390,2390,0
|
|
20231024,181300,89074246715,2390,2390,2390,2390,0
|
|
20231024,181200,89074246715,2390,2390,2390,2390,0
|
|
20231024,181100,89074246715,2390,2390,2390,2390,0
|
|
20231024,181000,89074246715,2390,2390,2390,2390,0
|
|
20231024,180900,89074246715,2390,2390,2390,2390,0
|
|
20231024,180800,89074246715,2390,2390,2390,2390,0
|
|
20231024,180700,89074246715,2390,2390,2390,2390,0
|
|
20231024,180600,89074246715,2390,2390,2390,2390,0
|
|
20231024,180500,89074246715,2390,2390,2390,2390,0
|
|
20231024,180400,89074246715,2390,2390,2390,2390,0
|
|
20231024,180300,89074246715,2390,2390,2390,2390,0
|
|
20231024,180200,89074246715,2390,2390,2390,2390,0
|
|
20231024,180100,89074246715,2390,2390,2390,2390,0
|
|
20231024,180000,89074246715,2390,2390,2390,2390,0
|
|
20231024,175900,89074246715,2390,2390,2390,2390,0
|
|
20231024,175800,89074246715,2390,2390,2390,2390,0
|
|
20231024,175700,89074246715,2390,2390,2390,2390,0
|
|
20231024,175600,89074246715,2390,2390,2390,2390,0
|
|
20231024,175500,89074246715,2390,2390,2390,2390,0
|
|
20231024,175400,89074246715,2390,2390,2390,2390,0
|
|
20231024,175300,89074246715,2390,2390,2390,2390,0
|
|
20231024,175200,89074246715,2390,2390,2390,2390,0
|
|
20231024,175100,89074246715,2390,2390,2390,2390,0
|
|
20231024,175000,89074246715,2390,2390,2390,2390,0
|
|
20231024,174900,89074246715,2390,2390,2390,2390,0
|
|
20231024,174800,89074246715,2390,2390,2390,2390,283565
|
|
20231024,174700,89074246715,2390,2390,2390,2390,0
|
|
20231024,174600,89074246715,2390,2390,2390,2390,0
|
|
20231024,174500,89074246715,2390,2390,2390,2390,0
|
|
20231024,174400,89074246715,2390,2390,2390,2390,0
|
|
20231024,174300,89074246715,2390,2390,2390,2390,0
|
|
20231024,174200,89074246715,2390,2390,2390,2390,0
|
|
20231024,174100,89074246715,2390,2390,2390,2390,0
|
|
20231024,174000,89074246715,2390,2390,2390,2390,0
|
|
20231024,173900,89074246715,2390,2390,2390,2390,0
|
|
20231024,173800,89074246715,2390,2390,2390,2390,0
|
|
20231024,173700,89074246715,2390,2390,2390,2390,0
|
|
20231024,173600,89074246715,2390,2390,2390,2390,0
|
|
20231024,173500,89074246715,2390,2390,2390,2390,0
|
|
20231024,173400,89074246715,2390,2390,2390,2390,0
|
|
20231024,173300,89074246715,2390,2390,2390,2390,0
|
|
20231024,173200,89074246715,2390,2390,2390,2390,0
|
|
20231024,173100,89074246715,2390,2390,2390,2390,0
|
|
20231024,173000,89074246715,2390,2390,2390,2390,0
|
|
20231024,172900,89074246715,2390,2390,2390,2390,0
|
|
20231024,172800,89074246715,2390,2390,2390,2390,0
|
|
20231024,172700,89074246715,2390,2390,2390,2390,0
|
|
20231024,172600,89074246715,2390,2390,2390,2390,0
|
|
20231024,172500,89074246715,2390,2390,2390,2390,0
|
|
20231024,172400,89074246715,2390,2390,2390,2390,0
|
|
20231024,172300,89074246715,2390,2390,2390,2390,0
|
|
20231024,172200,89074246715,2390,2390,2390,2390,0
|
|
20231024,172100,89074246715,2390,2390,2390,2390,0
|
|
20231024,172000,89074246715,2390,2390,2390,2390,0
|
|
20231024,171900,89074246715,2390,2390,2390,2390,0
|
|
20231024,171800,89074246715,2390,2390,2390,2390,283565
|
|
20231024,171700,89074246715,2390,2390,2390,2390,0
|
|
20231024,171600,89074246715,2390,2390,2390,2390,0
|
|
20231024,171500,89074246715,2390,2390,2390,2390,0
|
|
20231024,171400,89074246715,2390,2390,2390,2390,0
|
|
20231024,171300,89074246715,2390,2390,2390,2390,0
|
|
20231024,171200,89074246715,2390,2390,2390,2390,0
|
|
20231024,171100,89074246715,2390,2390,2390,2390,0
|
|
20231024,171000,89074246715,2390,2390,2390,2390,0
|
|
20231024,170900,89074246715,2390,2390,2390,2390,0
|
|
20231024,170800,89074246715,2390,2390,2390,2390,0
|
|
20231024,170700,89074246715,2390,2390,2390,2390,0
|
|
20231024,170600,89074246715,2390,2390,2390,2390,0
|
|
20231024,170500,89074246715,2390,2390,2390,2390,0
|
|
20231024,170400,89074246715,2390,2390,2390,2390,0
|
|
20231024,170300,89074246715,2390,2390,2390,2390,0
|
|
20231024,170200,89074246715,2390,2390,2390,2390,0
|
|
20231024,170100,89074246715,2390,2390,2390,2390,0
|
|
20231024,170000,89074246715,2390,2390,2390,2390,0
|
|
20231024,165900,89074246715,2390,2390,2390,2390,0
|
|
20231024,165800,89074246715,2390,2390,2390,2390,0
|
|
20231024,165700,89074246715,2390,2390,2390,2390,0
|
|
20231024,165600,89074246715,2390,2390,2390,2390,0
|
|
20231024,165500,89074246715,2390,2390,2390,2390,0
|
|
20231024,165400,89074246715,2390,2390,2390,2390,0
|
|
20231024,165300,89074246715,2390,2390,2390,2390,0
|
|
20231024,165200,89074246715,2390,2390,2390,2390,0
|
|
20231024,165100,89074246715,2390,2390,2390,2390,0
|
|
20231024,165000,89074246715,2390,2390,2390,2390,0
|
|
20231024,164900,89074246715,2390,2390,2390,2390,0
|
|
20231024,164800,89074246715,2390,2390,2390,2390,283565
|
|
20231024,164700,89074246715,2390,2390,2390,2390,0
|
|
20231024,164600,89074246715,2390,2390,2390,2390,0
|
|
20231024,164500,89074246715,2390,2390,2390,2390,0
|
|
20231024,164400,89074246715,2390,2390,2390,2390,0
|
|
20231024,164300,89074246715,2390,2390,2390,2390,0
|
|
20231024,164200,89074246715,2390,2390,2390,2390,0
|
|
20231024,164100,89074246715,2390,2390,2390,2390,0
|
|
20231024,164000,89074246715,2390,2390,2390,2390,0
|
|
20231024,163900,89074246715,2390,2390,2390,2390,0
|
|
20231024,163800,89074246715,2390,2390,2390,2390,0
|
|
20231024,163700,89074246715,2390,2390,2390,2390,0
|
|
20231024,163600,89074246715,2390,2390,2390,2390,0
|
|
20231024,163500,89074246715,2390,2390,2390,2390,0
|
|
20231024,163400,89074246715,2390,2390,2390,2390,0
|
|
20231024,163300,89074246715,2390,2390,2390,2390,0
|
|
20231024,163200,89074246715,2390,2390,2390,2390,0
|
|
20231024,163100,89074246715,2390,2390,2390,2390,0
|
|
20231024,163000,89074246715,2390,2390,2390,2390,0
|
|
20231024,162900,89074246715,2390,2390,2390,2390,0
|
|
20231024,162800,89074246715,2390,2390,2390,2390,0
|
|
20231024,162700,89074246715,2390,2390,2390,2390,0
|
|
20231024,162600,89074246715,2390,2390,2390,2390,0
|
|
20231024,162500,89074246715,2390,2390,2390,2390,0
|
|
20231024,162400,89074246715,2390,2390,2390,2390,0
|
|
20231024,162300,89074246715,2390,2390,2390,2390,0
|
|
20231024,162200,89074246715,2390,2390,2390,2390,0
|
|
20231024,162100,89074246715,2390,2390,2390,2390,0
|
|
20231024,162000,89074246715,2390,2390,2390,2390,0
|
|
20231024,161900,89074246715,2390,2390,2390,2390,0
|
|
20231024,161800,89074246715,2390,2390,2390,2390,283565
|
|
20231024,161700,89074246715,2390,2390,2390,2390,0
|
|
20231024,161600,89074246715,2390,2390,2390,2390,0
|
|
20231024,161500,89074246715,2390,2390,2390,2390,0
|
|
20231024,161400,89074246715,2390,2390,2390,2390,0
|
|
20231024,161300,89074246715,2390,2390,2390,2390,0
|
|
20231024,161200,89074246715,2390,2390,2390,2390,0
|
|
20231024,161100,89074246715,2390,2390,2390,2390,0
|
|
20231024,161000,89074246715,2390,2390,2390,2390,0
|
|
20231024,160900,89074246715,2390,2390,2390,2390,0
|
|
20231024,160800,89074246715,2390,2390,2390,2390,0
|
|
20231024,160700,89074246715,2390,2390,2390,2390,0
|
|
20231024,160600,89074246715,2390,2390,2390,2390,0
|
|
20231024,160500,89074246715,2390,2390,2390,2390,0
|
|
20231024,160400,89074246715,2390,2390,2390,2390,0
|
|
20231024,160300,89074246715,2390,2390,2390,2390,0
|
|
20231024,160200,89074246715,2390,2390,2390,2390,0
|
|
20231024,160100,89074246715,2390,2390,2390,2390,0
|
|
20231024,160000,89074246715,2390,2390,2390,2390,0
|
|
20231024,155900,89074246715,2390,2390,2390,2390,0
|
|
20231024,155800,89074246715,2390,2390,2390,2390,0
|
|
20231024,155700,89074246715,2390,2390,2390,2390,0
|
|
20231024,155600,89074246715,2390,2390,2390,2390,0
|
|
20231024,155500,89074246715,2390,2390,2390,2390,0
|
|
20231024,155400,89074246715,2390,2390,2390,2390,0
|
|
20231024,155300,89074246715,2390,2390,2390,2390,0
|
|
20231024,155200,89074246715,2390,2390,2390,2390,0
|
|
20231024,155100,89074246715,2390,2390,2390,2390,0
|
|
20231024,155000,89074246715,2390,2390,2390,2390,0
|
|
20231024,154900,89074246715,2390,2390,2390,2390,0
|
|
20231024,154800,89074246715,2390,2390,2390,2390,283565
|
|
20231024,154700,89074246715,2390,2390,2390,2390,0
|
|
20231024,154600,89074246715,2390,2390,2390,2390,0
|
|
20231024,154500,89074246715,2390,2390,2390,2390,0
|
|
20231024,154400,89074246715,2390,2390,2390,2390,0
|
|
20231024,154300,89074246715,2390,2390,2390,2390,0
|
|
20231024,154200,89074246715,2390,2390,2390,2390,0
|
|
20231024,154100,89074246715,2390,2390,2390,2390,0
|
|
20231024,154000,89074246715,2390,2390,2390,2390,0
|
|
20231024,153900,89074246715,2390,2390,2390,2390,0
|
|
20231024,153800,89074246715,2390,2390,2390,2390,0
|
|
20231024,153700,89074246715,2390,2390,2390,2390,0
|
|
20231024,153600,89074246715,2390,2390,2390,2390,0
|
|
20231024,153500,89074246715,2390,2390,2390,2390,0
|
|
20231024,153400,89074246715,2390,2390,2390,2390,0
|
|
20231024,153300,89074246715,2390,2390,2390,2390,0
|
|
20231024,153200,89074246715,2390,2390,2390,2390,0
|
|
20231024,153100,89074246715,2390,2390,2390,2390,0
|
|
20231024,153000,89074246715,2390,2390,2390,2390,283565
|
|
20231024,152900,88396526365,2400,2400,2400,2400,0
|
|
20231024,152800,88396526365,2400,2400,2400,2400,0
|
|
20231024,152700,88396526365,2400,2400,2400,2400,0
|
|
20231024,152600,88396526365,2400,2400,2400,2400,0
|
|
20231024,152500,88396526365,2400,2400,2400,2400,0
|
|
20231024,152400,88396526365,2400,2400,2400,2400,0
|
|
20231024,152300,88396526365,2400,2400,2400,2400,0
|
|
20231024,152200,88396526365,2400,2400,2400,2400,0
|
|
20231024,152100,88396526365,2400,2400,2400,2400,0
|
|
20231024,152000,88396526365,2400,2400,2400,2400,0
|
|
20231024,151900,88396526365,2400,2400,2400,2385,102829
|
|
20231024,151800,88150393800,2400,2395,2405,2390,50848
|
|
20231024,151700,88028481350,2395,2390,2395,2385,42841
|
|
20231024,151600,87926071295,2390,2400,2400,2390,27363
|
|
20231024,151500,87860524490,2400,2400,2405,2395,33023
|
|
20231024,151400,87781339540,2400,2400,2405,2395,26679
|
|
20231024,151300,87717316175,2395,2395,2405,2395,38188
|
|
20231024,151200,87625746365,2395,2410,2410,2390,52440
|
|
20231024,151100,87500046060,2410,2415,2425,2405,41173
|
|
20231024,151000,87400651100,2415,2420,2420,2400,49770
|
|
20231024,150900,87280588675,2420,2390,2420,2385,94595
|
|
20231024,150800,87053492830,2395,2390,2395,2380,18491
|
|
20231024,150700,87009339115,2390,2385,2395,2380,18386
|
|
20231024,150600,86965436270,2385,2390,2395,2380,16361
|
|
20231024,150500,86926358765,2385,2385,2390,2380,7765
|
|
20231024,150400,86907856375,2385,2380,2390,2380,16708
|
|
20231024,150300,86868059705,2385,2390,2390,2380,9556
|
|
20231024,150200,86845274355,2385,2400,2400,2385,39240
|
|
20231024,150100,86751403940,2400,2400,2400,2385,48249
|
|
20231024,150000,86635807350,2400,2385,2400,2385,67909
|
|
20231024,145900,86473444035,2385,2375,2385,2370,8833
|
|
20231024,145800,86452435750,2380,2380,2385,2370,16097
|
|
20231024,145700,86414094615,2375,2380,2380,2370,37381
|
|
20231024,145600,86325302200,2380,2375,2385,2370,18064
|
|
20231024,145500,86282363820,2375,2365,2375,2365,26838
|
|
20231024,145400,86218726695,2360,2360,2365,2350,23023
|
|
20231024,145300,86164429700,2355,2350,2360,2350,13743
|
|
20231024,145200,86132065960,2355,2360,2360,2350,36289
|
|
20231024,145100,86046738190,2350,2355,2360,2345,23712
|
|
20231024,145000,85990979140,2355,2350,2360,2345,27411
|
|
20231024,144900,85926549820,2350,2350,2360,2345,53643
|
|
20231024,144800,85800507375,2350,2370,2370,2350,82382
|
|
20231024,144700,85606361735,2370,2370,2375,2365,11022
|
|
20231024,144600,85580252170,2375,2380,2380,2365,13147
|
|
20231024,144500,85549072205,2375,2385,2390,2375,24400
|
|
20231024,144400,85490905440,2385,2370,2385,2370,7927
|
|
20231024,144300,85472041950,2375,2370,2375,2365,14961
|
|
20231024,144200,85436603840,2370,2370,2375,2365,11671
|
|
20231024,144100,85408952930,2370,2370,2375,2370,14681
|
|
20231024,144000,85374151675,2375,2380,2385,2370,6027
|
|
20231024,143900,85359842575,2375,2375,2385,2375,11583
|
|
20231024,143800,85332257055,2370,2385,2385,2365,53296
|
|
20231024,143700,85205895765,2380,2375,2390,2375,11107
|
|
20231024,143600,85179437390,2375,2375,2380,2370,17643
|
|
20231024,143500,85137533055,2380,2390,2390,2375,13545
|
|
20231024,143400,85105294365,2390,2380,2395,2375,35293
|
|
20231024,143300,85020973815,2380,2380,2390,2370,23399
|
|
20231024,143200,84965233595,2380,2370,2380,2365,40194
|
|
20231024,143100,84869908995,2370,2390,2390,2370,46497
|
|
20231024,143000,84759302155,2380,2395,2395,2380,26243
|
|
20231024,142900,84696722560,2395,2400,2405,2390,8710
|
|
20231024,142800,84675845425,2395,2405,2410,2380,42150
|
|
20231024,142700,84574927240,2410,2395,2410,2390,35858
|
|
20231024,142600,84488863475,2395,2400,2400,2375,75971
|
|
20231024,142500,84307672150,2390,2405,2410,2380,57138
|
|
20231024,142400,84170824020,2405,2440,2450,2400,107458
|
|
20231024,142300,83910565265,2410,2370,2460,2365,422260
|
|
20231024,142200,82888394045,2365,2365,2375,2365,14926
|
|
20231024,142100,82853034300,2365,2365,2365,2355,32496
|
|
20231024,142000,82776381290,2365,2365,2365,2355,8442
|
|
20231024,141900,82756460155,2365,2360,2370,2360,19626
|
|
20231024,141800,82710083945,2355,2365,2370,2355,33943
|
|
20231024,141700,82630039010,2365,2365,2370,2360,10982
|
|
20231024,141600,82604066370,2365,2370,2370,2360,17711
|
|
20231024,141500,82562215070,2370,2365,2375,2360,14308
|
|
20231024,141400,82528328525,2370,2370,2375,2365,8338
|
|
20231024,141300,82508545445,2370,2370,2375,2360,19965
|
|
20231024,141200,82461286155,2365,2370,2375,2365,12208
|
|
20231024,141100,82432379175,2365,2375,2375,2365,7511
|
|
20231024,141000,82414590765,2375,2380,2380,2370,10858
|
|
20231024,140900,82388825125,2380,2390,2390,2375,23986
|
|
20231024,140800,82331689120,2390,2380,2390,2370,9993
|
|
20231024,140700,82307871545,2380,2365,2380,2365,17860
|
|
20231024,140600,82265456810,2375,2380,2380,2360,19285
|
|
20231024,140500,82219748575,2380,2375,2380,2375,7165
|
|
20231024,140400,82202705410,2375,2370,2375,2360,16340
|
|
20231024,140300,82163996350,2365,2375,2375,2360,26083
|
|
20231024,140200,82102312720,2370,2370,2375,2360,22684
|
|
20231024,140100,82048611980,2365,2385,2385,2350,65499
|
|
20231024,140000,81893921275,2380,2385,2385,2360,68504
|
|
20231024,135900,81731493235,2380,2385,2395,2380,22096
|
|
20231024,135800,81678852525,2395,2390,2395,2385,10083
|
|
20231024,135700,81654756790,2390,2395,2395,2385,19857
|
|
20231024,135600,81607311190,2390,2395,2400,2390,17752
|
|
20231024,135500,81564854170,2400,2405,2410,2395,14226
|
|
20231024,135400,81530675795,2410,2410,2415,2395,16480
|
|
20231024,135300,81490984775,2400,2400,2415,2395,53728
|
|
20231024,135200,81361729965,2395,2375,2400,2375,21014
|
|
20231024,135100,81311556525,2380,2395,2395,2375,41271
|
|
20231024,135000,81213284780,2390,2400,2400,2390,7045
|
|
20231024,134900,81196419475,2390,2395,2400,2390,33884
|
|
20231024,134800,81115265970,2400,2405,2405,2380,46941
|
|
20231024,134700,81002949485,2400,2400,2410,2395,29347
|
|
20231024,134600,80932507615,2395,2390,2400,2385,31538
|
|
20231024,134500,80857025610,2395,2410,2410,2390,41526
|
|
20231024,134400,80757453835,2410,2410,2415,2400,14867
|
|
20231024,134300,80721669265,2400,2415,2415,2400,25341
|
|
20231024,134200,80660737835,2400,2410,2425,2400,62948
|
|
20231024,134100,80508852725,2415,2405,2415,2400,24859
|
|
20231024,134000,80448980145,2400,2405,2425,2400,68306
|
|
20231024,133900,80284234690,2400,2390,2405,2385,34600
|
|
20231024,133800,80201363985,2400,2395,2400,2385,23272
|
|
20231024,133700,80145661590,2400,2400,2400,2385,38512
|
|
20231024,133600,80053513785,2395,2400,2405,2395,37393
|
|
20231024,133500,79963771025,2395,2415,2420,2380,82342
|
|
20231024,133400,79766420515,2420,2430,2435,2400,123014
|
|
20231024,133300,79469491030,2430,2420,2435,2420,33259
|
|
20231024,133200,79388711270,2420,2435,2435,2415,77361
|
|
20231024,133100,79201249035,2435,2425,2460,2425,131256
|
|
20231024,133000,78880981910,2425,2440,2460,2425,138716
|
|
20231024,132900,78542467675,2440,2465,2470,2435,220030
|
|
20231024,132800,78002654345,2460,2460,2480,2455,312296
|
|
20231024,132700,77232133815,2460,2410,2465,2405,450710
|
|
20231024,132600,76131534755,2410,2390,2410,2385,67454
|
|
20231024,132500,75969797555,2395,2400,2400,2390,16002
|
|
20231024,132400,75931460455,2400,2400,2400,2390,23191
|
|
20231024,132300,75875910305,2400,2395,2400,2390,17077
|
|
20231024,132200,75834994375,2390,2385,2400,2380,26822
|
|
20231024,132100,75770838755,2385,2380,2385,2375,19237
|
|
20231024,132000,75725009810,2380,2385,2390,2380,9717
|
|
20231024,131900,75701825990,2390,2385,2390,2380,11460
|
|
20231024,131800,75674498535,2380,2390,2400,2380,32759
|
|
20231024,131700,75596190630,2390,2375,2395,2375,35866
|
|
20231024,131600,75510642765,2380,2370,2380,2360,23990
|
|
20231024,131500,75453837430,2370,2365,2375,2365,12835
|
|
20231024,131400,75423419775,2365,2375,2380,2360,37355
|
|
20231024,131300,75334951840,2380,2385,2390,2375,41868
|
|
20231024,131200,75235173745,2385,2370,2390,2355,71316
|
|
20231024,131100,75066008300,2370,2385,2390,2370,80673
|
|
20231024,131000,74874135750,2380,2410,2415,2375,157738
|
|
20231024,130900,74495593675,2410,2375,2415,2370,215840
|
|
20231024,130800,73978499980,2365,2350,2380,2350,87380
|
|
20231024,130700,73771562110,2350,2350,2355,2340,22424
|
|
20231024,130600,73718890790,2350,2330,2350,2330,25581
|
|
20231024,130500,73659007200,2335,2345,2345,2335,11487
|
|
20231024,130400,73632164840,2345,2345,2345,2335,9060
|
|
20231024,130300,73610937315,2345,2330,2350,2330,23527
|
|
20231024,130200,73555816980,2330,2330,2335,2325,10672
|
|
20231024,130100,73530938460,2330,2330,2335,2325,3381
|
|
20231024,130000,73523065045,2335,2330,2335,2330,4530
|
|
20231024,125900,73512509795,2330,2330,2335,2330,4409
|
|
20231024,125800,73502221520,2330,2320,2335,2320,10202
|
|
20231024,125700,73478453840,2325,2335,2335,2320,10812
|
|
20231024,125600,73453312855,2335,2340,2340,2325,12501
|
|
20231024,125500,73424176890,2335,2330,2345,2320,36351
|
|
20231024,125400,73339278990,2325,2325,2330,2320,10224
|
|
20231024,125300,73315516265,2330,2320,2330,2320,3498
|
|
20231024,125200,73307383885,2315,2315,2325,2310,24619
|
|
20231024,125100,73250340570,2315,2325,2330,2315,48028
|
|
20231024,125000,73138944300,2325,2325,2330,2320,14713
|
|
20231024,124900,73104723765,2320,2325,2330,2320,22695
|
|
20231024,124800,73051951070,2330,2330,2335,2325,16946
|
|
20231024,124700,73012488655,2330,2330,2335,2325,4578
|
|
20231024,124600,73001829030,2325,2335,2340,2325,24451
|
|
20231024,124500,72944839900,2335,2340,2340,2325,24760
|
|
20231024,124400,72887087030,2340,2345,2355,2330,54850
|
|
20231024,124300,72758673130,2345,2350,2350,2340,20959
|
|
20231024,124200,72709534470,2350,2345,2350,2340,4700
|
|
20231024,124100,72698510480,2345,2345,2350,2345,9222
|
|
20231024,124000,72676877770,2345,2340,2345,2330,5515
|
|
20231024,123900,72663968370,2340,2335,2340,2330,2017
|
|
20231024,123800,72659260945,2335,2335,2340,2325,9367
|
|
20231024,123700,72637428530,2335,2340,2345,2335,3375
|
|
20231024,123600,72629540965,2340,2345,2345,2335,6376
|
|
20231024,123500,72614634645,2345,2355,2355,2340,12239
|
|
20231024,123400,72585926760,2355,2345,2360,2345,43680
|
|
20231024,123300,72483103080,2345,2345,2350,2340,5478
|
|
20231024,123200,72470254580,2350,2335,2350,2335,16261
|
|
20231024,123100,72432252600,2330,2330,2335,2330,6465
|
|
20231024,123000,72417183240,2335,2320,2335,2320,8984
|
|
20231024,122900,72396304690,2320,2330,2335,2320,12767
|
|
20231024,122800,72366618970,2325,2315,2330,2315,12523
|
|
20231024,122700,72337510435,2320,2330,2335,2315,39228
|
|
20231024,122600,72246427815,2325,2335,2340,2325,17835
|
|
20231024,122500,72204854875,2330,2330,2335,2330,4076
|
|
20231024,122400,72195342655,2335,2340,2345,2330,27149
|
|
20231024,122300,72131959720,2340,2345,2350,2340,11086
|
|
20231024,122200,72105938570,2345,2355,2355,2345,9774
|
|
20231024,122100,72082973530,2350,2340,2355,2340,30516
|
|
20231024,122000,72011289125,2340,2330,2340,2330,9192
|
|
20231024,121900,71989861070,2330,2335,2335,2325,28478
|
|
20231024,121800,71923539010,2335,2335,2340,2335,5321
|
|
20231024,121700,71911112050,2335,2340,2345,2330,12034
|
|
20231024,121600,71883002020,2340,2340,2345,2335,12823
|
|
20231024,121500,71853002725,2340,2350,2350,2340,9286
|
|
20231024,121400,71831214720,2350,2345,2350,2340,26167
|
|
20231024,121300,71769856270,2350,2355,2370,2345,22958
|
|
20231024,121200,71715800570,2350,2370,2385,2350,107987
|
|
20231024,121100,71459728780,2370,2345,2380,2340,79063
|
|
20231024,121000,71272873530,2345,2340,2345,2335,13117
|
|
20231024,120900,71242170465,2340,2330,2340,2325,11377
|
|
20231024,120800,71215647800,2335,2330,2335,2325,9170
|
|
20231024,120700,71194281350,2330,2330,2330,2315,35517
|
|
20231024,120600,71111832430,2330,2330,2330,2320,11227
|
|
20231024,120500,71085744210,2325,2330,2330,2315,28541
|
|
20231024,120400,71019458905,2330,2335,2335,2330,7016
|
|
20231024,120300,71003097790,2335,2340,2345,2330,15918
|
|
20231024,120200,70965917020,2345,2330,2345,2325,26515
|
|
20231024,120100,70903969770,2330,2340,2340,2330,25507
|
|
20231024,120000,70844475385,2340,2335,2340,2335,6497
|
|
20231024,115900,70829289580,2335,2340,2345,2335,16363
|
|
20231024,115800,70790986520,2340,2330,2350,2320,58525
|
|
20231024,115700,70654248135,2335,2330,2335,2310,79842
|
|
20231024,115600,70468835580,2330,2330,2340,2325,34735
|
|
20231024,115500,70387860810,2325,2340,2345,2320,111467
|
|
20231024,115400,70127919085,2345,2350,2350,2340,24484
|
|
20231024,115300,70070462890,2350,2360,2360,2345,21729
|
|
20231024,115200,70019360970,2355,2365,2370,2355,9101
|
|
20231024,115100,69997874675,2365,2350,2370,2350,16577
|
|
20231024,115000,69958757860,2350,2370,2370,2345,38906
|
|
20231024,114900,69867223910,2370,2370,2375,2355,36128
|
|
20231024,114800,69781837255,2365,2380,2380,2365,20045
|
|
20231024,114700,69734269360,2375,2380,2385,2375,4917
|
|
20231024,114600,69722582645,2380,2385,2385,2375,20274
|
|
20231024,114500,69674370420,2375,2385,2390,2375,19071
|
|
20231024,114400,69628949070,2370,2365,2385,2360,37162
|
|
20231024,114300,69540907630,2365,2365,2375,2350,44118
|
|
20231024,114200,69436782325,2365,2385,2385,2355,73149
|
|
20231024,114100,69263676350,2385,2380,2385,2375,27196
|
|
20231024,114000,69198988515,2390,2395,2400,2380,35758
|
|
20231024,113900,69113658635,2395,2385,2395,2380,35181
|
|
20231024,113800,69029814960,2385,2405,2405,2385,41311
|
|
20231024,113700,68930969850,2405,2395,2410,2390,35760
|
|
20231024,113600,68845140375,2395,2385,2395,2380,18989
|
|
20231024,113500,68799769275,2390,2385,2390,2375,34632
|
|
20231024,113400,68717226680,2390,2390,2390,2380,26739
|
|
20231024,113300,68653433910,2390,2380,2395,2380,27182
|
|
20231024,113200,68588569035,2385,2390,2395,2380,18137
|
|
20231024,113100,68545266860,2395,2395,2395,2385,23680
|
|
20231024,113000,68488641140,2395,2385,2405,2370,87388
|
|
20231024,112900,68279732190,2385,2390,2390,2375,47249
|
|
20231024,112800,68167130390,2390,2400,2400,2375,107387
|
|
20231024,112700,67910759945,2400,2420,2420,2380,135113
|
|
20231024,112600,67586200770,2410,2425,2430,2400,349307
|
|
20231024,112500,66742087480,2425,2405,2430,2395,334746
|
|
20231024,112400,65934028330,2405,2360,2405,2360,289544
|
|
20231024,112300,65243153915,2360,2350,2365,2345,220873
|
|
20231024,112200,64722709635,2345,2325,2350,2315,117238
|
|
20231024,112100,64448715185,2320,2305,2325,2305,71892
|
|
20231024,112000,64281957310,2305,2310,2315,2305,20842
|
|
20231024,111900,64233845405,2310,2310,2315,2300,15700
|
|
20231024,111800,64197581585,2315,2300,2315,2290,27269
|
|
20231024,111700,64134793345,2300,2310,2310,2295,28754
|
|
20231024,111600,64068560105,2305,2310,2310,2305,31542
|
|
20231024,111500,63995773655,2310,2290,2310,2280,107707
|
|
20231024,111400,63748808470,2290,2300,2305,2285,63099
|
|
20231024,111300,63604031095,2300,2295,2310,2285,118052
|
|
20231024,111200,63333143585,2295,2310,2320,2295,131971
|
|
20231024,111100,63028898875,2310,2305,2325,2300,73071
|
|
20231024,111000,62860058490,2305,2325,2330,2305,67989
|
|
20231024,110900,62702512225,2325,2335,2340,2325,71670
|
|
20231024,110800,62535229485,2330,2320,2335,2315,65480
|
|
20231024,110700,62382974045,2315,2345,2345,2305,269394
|
|
20231024,110600,61757323555,2345,2355,2355,2345,18420
|
|
20231024,110500,61714091625,2355,2355,2355,2350,9011
|
|
20231024,110400,61692894750,2355,2360,2360,2350,11203
|
|
20231024,110300,61666541380,2360,2360,2370,2355,6082
|
|
20231024,110200,61652174910,2365,2355,2365,2350,11040
|
|
20231024,110100,61626150600,2355,2350,2355,2345,15690
|
|
20231024,110000,61589301460,2355,2370,2370,2355,21103
|
|
20231024,105900,61539506995,2365,2360,2370,2360,24974
|
|
20231024,105800,61480414170,2360,2350,2360,2350,14790
|
|
20231024,105700,61445617770,2350,2345,2355,2345,16913
|
|
20231024,105600,61405894510,2345,2350,2350,2340,36323
|
|
20231024,105500,61320692380,2345,2340,2355,2335,50082
|
|
20231024,105400,61203254835,2340,2355,2360,2340,75738
|
|
20231024,105300,61025613780,2355,2370,2370,2355,67970
|
|
20231024,105200,60864952100,2365,2375,2375,2365,22289
|
|
20231024,105100,60812101500,2375,2375,2380,2365,62952
|
|
20231024,105000,60662873620,2380,2370,2380,2365,51471
|
|
20231024,104900,60540974800,2365,2370,2385,2365,82402
|
|
20231024,104800,60345302405,2375,2360,2375,2360,44505
|
|
20231024,104700,60239997765,2360,2355,2360,2355,55382
|
|
20231024,104600,60109531380,2350,2350,2350,2350,0
|
|
20231024,104500,60109531380,2350,2355,2355,2350,31741
|
|
20231024,104400,60034932660,2355,2370,2375,2350,104365
|
|
20231024,104300,59789196930,2370,2365,2370,2355,43667
|
|
20231024,104200,59686005625,2365,2385,2385,2365,36170
|
|
20231024,104100,59600180765,2380,2385,2385,2380,8994
|
|
20231024,104000,59578765440,2385,2380,2385,2370,27059
|
|
20231024,103900,59514471180,2370,2370,2380,2365,61041
|
|
20231024,103800,59369743615,2375,2405,2405,2370,43667
|
|
20231024,103700,59265712140,2405,2410,2410,2395,49585
|
|
20231024,103600,59146543805,2410,2400,2410,2395,9273
|
|
20231024,103500,59124267170,2395,2385,2405,2375,40745
|
|
20231024,103400,59027164800,2385,2405,2410,2375,76716
|
|
20231024,103300,58844086810,2405,2415,2415,2400,22039
|
|
20231024,103200,58791043940,2415,2420,2425,2405,29726
|
|
20231024,103100,58719363260,2420,2415,2430,2410,37745
|
|
20231024,103000,58627818640,2410,2415,2415,2400,52035
|
|
20231024,102900,58502517945,2410,2425,2425,2410,52122
|
|
20231024,102800,58376527660,2425,2415,2440,2415,154146
|
|
20231024,102700,58002419425,2420,2410,2420,2400,83713
|
|
20231024,102600,57800737210,2410,2400,2410,2400,71733
|
|
20231024,102500,57628243020,2400,2385,2400,2380,106870
|
|
20231024,102400,57372775220,2385,2385,2385,2375,67877
|
|
20231024,102300,57211304660,2385,2385,2390,2375,49665
|
|
20231024,102200,57093008340,2380,2380,2385,2375,62713
|
|
20231024,102100,56943776780,2380,2360,2385,2360,114085
|
|
20231024,102000,56672592250,2365,2355,2370,2355,96216
|
|
20231024,101900,56445749730,2360,2370,2370,2355,57439
|
|
20231024,101800,56310109700,2370,2365,2370,2355,171634
|
|
20231024,101700,55905013685,2365,2380,2385,2360,154813
|
|
20231024,101600,55537758575,2385,2390,2390,2375,40142
|
|
20231024,101500,55442144045,2385,2385,2390,2375,100325
|
|
20231024,101400,55203190380,2385,2400,2405,2385,54000
|
|
20231024,101300,55074023870,2400,2405,2405,2395,30085
|
|
20231024,101200,55001801235,2405,2395,2405,2385,114446
|
|
20231024,101100,54727694815,2395,2395,2400,2390,55789
|
|
20231024,101000,54594084430,2390,2390,2400,2385,59240
|
|
20231024,100900,54452352100,2390,2385,2400,2385,87077
|
|
20231024,100800,54244108795,2390,2390,2395,2375,146427
|
|
20231024,100700,53894651985,2390,2410,2415,2380,323205
|
|
20231024,100600,53120814250,2410,2435,2440,2410,191649
|
|
20231024,100500,52655651990,2430,2460,2465,2415,255586
|
|
20231024,100400,52032954375,2465,2470,2480,2460,72194
|
|
20231024,100300,51854923610,2465,2470,2485,2465,65869
|
|
20231024,100200,51692141730,2480,2470,2485,2470,27228
|
|
20231024,100100,51624766110,2470,2480,2485,2470,39350
|
|
20231024,100000,51527340765,2485,2480,2495,2480,69273
|
|
20231024,095900,51355148545,2480,2460,2480,2455,65102
|
|
20231024,095800,51194520985,2460,2485,2490,2450,188213
|
|
20231024,095700,50730523790,2475,2500,2510,2470,97036
|
|
20231024,095600,50489449935,2500,2535,2535,2485,100549
|
|
20231024,095500,50236854365,2535,2510,2535,2510,107522
|
|
20231024,095400,49965465195,2520,2520,2520,2500,65891
|
|
20231024,095300,49799899100,2520,2505,2520,2500,110542
|
|
20231024,095200,49522164860,2510,2500,2510,2495,34541
|
|
20231024,095100,49435825465,2505,2510,2525,2500,137142
|
|
20231024,095000,49091261855,2505,2480,2510,2470,46530
|
|
20231024,094900,48975483050,2475,2490,2495,2460,98018
|
|
20231024,094800,48732510440,2495,2505,2520,2485,55691
|
|
20231024,094700,48593217960,2505,2510,2525,2500,93690
|
|
20231024,094600,48357469785,2500,2500,2510,2480,64467
|
|
20231024,094500,48196584760,2505,2525,2525,2500,68797
|
|
20231024,094400,48024048555,2520,2510,2525,2505,83055
|
|
20231024,094300,47815137080,2505,2485,2515,2480,92149
|
|
20231024,094200,47584530890,2485,2510,2520,2480,99390
|
|
20231024,094100,47336214310,2510,2480,2515,2475,178344
|
|
20231024,094000,46891444485,2480,2455,2490,2450,179218
|
|
20231024,093900,46448157270,2455,2465,2470,2445,274386
|
|
20231024,093800,45773794545,2460,2520,2530,2450,447973
|
|
20231024,093700,44659121135,2525,2540,2540,2520,95959
|
|
20231024,093600,44416554095,2540,2530,2555,2530,52844
|
|
20231024,093500,44282383310,2530,2555,2555,2525,91538
|
|
20231024,093400,44050238475,2545,2575,2585,2545,170459
|
|
20231024,093300,43612291870,2570,2550,2580,2540,108553
|
|
20231024,093200,43333968775,2545,2550,2560,2540,60705
|
|
20231024,093100,43179094660,2545,2550,2560,2540,81490
|
|
20231024,093000,42971216655,2545,2525,2550,2520,71648
|
|
20231024,092900,42789946280,2530,2545,2545,2510,140937
|
|
20231024,092800,42433838525,2540,2540,2565,2540,94258
|
|
20231024,092700,42193425850,2540,2550,2555,2515,237640
|
|
20231024,092600,41590947855,2545,2565,2585,2545,143687
|
|
20231024,092500,41221994335,2560,2570,2570,2545,94718
|
|
20231024,092400,40979722575,2570,2555,2595,2545,354749
|
|
20231024,092300,40067267140,2560,2530,2565,2500,408734
|
|
20231024,092200,39033379455,2530,2545,2550,2500,574957
|
|
20231024,092100,37583155520,2540,2610,2610,2525,615321
|
|
20231024,092000,36002909875,2610,2635,2635,2600,295990
|
|
20231024,091900,35228788195,2635,2620,2655,2610,565733
|
|
20231024,091800,33738286685,2625,2585,2630,2585,368446
|
|
20231024,091700,32777641270,2590,2595,2605,2565,395635
|
|
20231024,091600,31755604180,2600,2605,2630,2590,286036
|
|
20231024,091500,31010465315,2600,2635,2645,2590,692335
|
|
20231024,091400,29195485300,2635,2620,2680,2590,1244146
|
|
20231024,091300,25905524825,2615,2625,2640,2565,719864
|
|
20231024,091200,24026753795,2625,2610,2645,2565,862368
|
|
20231024,091100,21774925980,2610,2550,2645,2545,1329413
|
|
20231024,091000,18317205830,2555,2495,2610,2490,1113066
|
|
20231024,090900,15461105370,2495,2535,2535,2490,192831
|
|
20231024,090800,14977340500,2535,2505,2540,2490,224340
|
|
20231024,090700,14414703685,2510,2500,2510,2425,584771
|
|
20231024,090600,12971925760,2495,2530,2545,2490,348287
|
|
20231024,090500,12094312510,2525,2490,2550,2485,623738
|
|
20231024,090400,10523168990,2485,2490,2520,2460,610766
|
|
20231024,090300,9004300230,2490,2580,2585,2480,925299
|
|
20231024,090200,6663770635,2575,2610,2630,2555,2564909
|
|
20231024,090100,0,2320,2320,2320,2320,0
|
|
20231024,090000,0,2320,2320,2320,2320,0
|