719 lines
37 KiB
CSV
719 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,205600,100537164810,2730,2730,2730,2730,238968
|
|
20231026,205500,100537164810,2730,2730,2730,2730,0
|
|
20231026,205400,100537164810,2730,2730,2730,2730,0
|
|
20231026,205300,100537164810,2730,2730,2730,2730,0
|
|
20231026,205200,100537164810,2730,2730,2730,2730,0
|
|
20231026,205100,100537164810,2730,2730,2730,2730,0
|
|
20231026,205000,100537164810,2730,2730,2730,2730,0
|
|
20231026,204900,100537164810,2730,2730,2730,2730,0
|
|
20231026,204800,100537164810,2730,2730,2730,2730,0
|
|
20231026,204700,100537164810,2730,2730,2730,2730,0
|
|
20231026,204600,100537164810,2730,2730,2730,2730,0
|
|
20231026,204500,100537164810,2730,2730,2730,2730,0
|
|
20231026,204400,100537164810,2730,2730,2730,2730,0
|
|
20231026,204300,100537164810,2730,2730,2730,2730,0
|
|
20231026,204200,100537164810,2730,2730,2730,2730,0
|
|
20231026,204100,100537164810,2730,2730,2730,2730,0
|
|
20231026,204000,100537164810,2730,2730,2730,2730,0
|
|
20231026,203900,100537164810,2730,2730,2730,2730,0
|
|
20231026,203800,100537164810,2730,2730,2730,2730,0
|
|
20231026,203700,100537164810,2730,2730,2730,2730,0
|
|
20231026,203600,100537164810,2730,2730,2730,2730,0
|
|
20231026,203500,100537164810,2730,2730,2730,2730,0
|
|
20231026,203400,100537164810,2730,2730,2730,2730,0
|
|
20231026,203300,100537164810,2730,2730,2730,2730,0
|
|
20231026,203200,100537164810,2730,2730,2730,2730,0
|
|
20231026,203100,100537164810,2730,2730,2730,2730,0
|
|
20231026,203000,100537164810,2730,2730,2730,2730,0
|
|
20231026,202900,100537164810,2730,2730,2730,2730,0
|
|
20231026,202800,100537164810,2730,2730,2730,2730,0
|
|
20231026,202700,100537164810,2730,2730,2730,2730,0
|
|
20231026,202600,100537164810,2730,2730,2730,2730,238968
|
|
20231026,202500,100537164810,2730,2730,2730,2730,0
|
|
20231026,202400,100537164810,2730,2730,2730,2730,0
|
|
20231026,202300,100537164810,2730,2730,2730,2730,0
|
|
20231026,202200,100537164810,2730,2730,2730,2730,0
|
|
20231026,202100,100537164810,2730,2730,2730,2730,0
|
|
20231026,202000,100537164810,2730,2730,2730,2730,0
|
|
20231026,201900,100537164810,2730,2730,2730,2730,0
|
|
20231026,201800,100537164810,2730,2730,2730,2730,0
|
|
20231026,201700,100537164810,2730,2730,2730,2730,0
|
|
20231026,201600,100537164810,2730,2730,2730,2730,0
|
|
20231026,201500,100537164810,2730,2730,2730,2730,0
|
|
20231026,201400,100537164810,2730,2730,2730,2730,0
|
|
20231026,201300,100537164810,2730,2730,2730,2730,0
|
|
20231026,201200,100537164810,2730,2730,2730,2730,0
|
|
20231026,201100,100537164810,2730,2730,2730,2730,0
|
|
20231026,201000,100537164810,2730,2730,2730,2730,0
|
|
20231026,200900,100537164810,2730,2730,2730,2730,0
|
|
20231026,200800,100537164810,2730,2730,2730,2730,0
|
|
20231026,200700,100537164810,2730,2730,2730,2730,0
|
|
20231026,200600,100537164810,2730,2730,2730,2730,0
|
|
20231026,200500,100537164810,2730,2730,2730,2730,0
|
|
20231026,200400,100537164810,2730,2730,2730,2730,0
|
|
20231026,200300,100537164810,2730,2730,2730,2730,0
|
|
20231026,200200,100537164810,2730,2730,2730,2730,0
|
|
20231026,200100,100537164810,2730,2730,2730,2730,0
|
|
20231026,200000,100537164810,2730,2730,2730,2730,0
|
|
20231026,195900,100537164810,2730,2730,2730,2730,0
|
|
20231026,195800,100537164810,2730,2730,2730,2730,0
|
|
20231026,195700,100537164810,2730,2730,2730,2730,0
|
|
20231026,195600,100537164810,2730,2730,2730,2730,238968
|
|
20231026,195500,100537164810,2730,2730,2730,2730,0
|
|
20231026,195400,100537164810,2730,2730,2730,2730,0
|
|
20231026,195300,100537164810,2730,2730,2730,2730,0
|
|
20231026,195200,100537164810,2730,2730,2730,2730,0
|
|
20231026,195100,100537164810,2730,2730,2730,2730,0
|
|
20231026,195000,100537164810,2730,2730,2730,2730,0
|
|
20231026,194900,100537164810,2730,2730,2730,2730,0
|
|
20231026,194800,100537164810,2730,2730,2730,2730,0
|
|
20231026,194700,100537164810,2730,2730,2730,2730,0
|
|
20231026,194600,100537164810,2730,2730,2730,2730,0
|
|
20231026,194500,100537164810,2730,2730,2730,2730,0
|
|
20231026,194400,100537164810,2730,2730,2730,2730,0
|
|
20231026,194300,100537164810,2730,2730,2730,2730,0
|
|
20231026,194200,100537164810,2730,2730,2730,2730,0
|
|
20231026,194100,100537164810,2730,2730,2730,2730,0
|
|
20231026,194000,100537164810,2730,2730,2730,2730,0
|
|
20231026,193900,100537164810,2730,2730,2730,2730,0
|
|
20231026,193800,100537164810,2730,2730,2730,2730,0
|
|
20231026,193700,100537164810,2730,2730,2730,2730,0
|
|
20231026,193600,100537164810,2730,2730,2730,2730,0
|
|
20231026,193500,100537164810,2730,2730,2730,2730,0
|
|
20231026,193400,100537164810,2730,2730,2730,2730,0
|
|
20231026,193300,100537164810,2730,2730,2730,2730,0
|
|
20231026,193200,100537164810,2730,2730,2730,2730,0
|
|
20231026,193100,100537164810,2730,2730,2730,2730,0
|
|
20231026,193000,100537164810,2730,2730,2730,2730,0
|
|
20231026,192900,100537164810,2730,2730,2730,2730,0
|
|
20231026,192800,100537164810,2730,2730,2730,2730,0
|
|
20231026,192700,100537164810,2730,2730,2730,2730,0
|
|
20231026,192600,100537164810,2730,2730,2730,2730,238968
|
|
20231026,192500,100537164810,2730,2730,2730,2730,0
|
|
20231026,192400,100537164810,2730,2730,2730,2730,0
|
|
20231026,192300,100537164810,2730,2730,2730,2730,0
|
|
20231026,192200,100537164810,2730,2730,2730,2730,0
|
|
20231026,192100,100537164810,2730,2730,2730,2730,0
|
|
20231026,192000,100537164810,2730,2730,2730,2730,0
|
|
20231026,191900,100537164810,2730,2730,2730,2730,0
|
|
20231026,191800,100537164810,2730,2730,2730,2730,0
|
|
20231026,191700,100537164810,2730,2730,2730,2730,0
|
|
20231026,191600,100537164810,2730,2730,2730,2730,0
|
|
20231026,191500,100537164810,2730,2730,2730,2730,0
|
|
20231026,191400,100537164810,2730,2730,2730,2730,0
|
|
20231026,191300,100537164810,2730,2730,2730,2730,0
|
|
20231026,191200,100537164810,2730,2730,2730,2730,0
|
|
20231026,191100,100537164810,2730,2730,2730,2730,0
|
|
20231026,191000,100537164810,2730,2730,2730,2730,0
|
|
20231026,190900,100537164810,2730,2730,2730,2730,0
|
|
20231026,190800,100537164810,2730,2730,2730,2730,0
|
|
20231026,190700,100537164810,2730,2730,2730,2730,0
|
|
20231026,190600,100537164810,2730,2730,2730,2730,0
|
|
20231026,190500,100537164810,2730,2730,2730,2730,0
|
|
20231026,190400,100537164810,2730,2730,2730,2730,0
|
|
20231026,190300,100537164810,2730,2730,2730,2730,0
|
|
20231026,190200,100537164810,2730,2730,2730,2730,0
|
|
20231026,190100,100537164810,2730,2730,2730,2730,0
|
|
20231026,190000,100537164810,2730,2730,2730,2730,0
|
|
20231026,185900,100537164810,2730,2730,2730,2730,0
|
|
20231026,185800,100537164810,2730,2730,2730,2730,0
|
|
20231026,185700,100537164810,2730,2730,2730,2730,0
|
|
20231026,185600,100537164810,2730,2730,2730,2730,238968
|
|
20231026,185500,100537164810,2730,2730,2730,2730,0
|
|
20231026,185400,100537164810,2730,2730,2730,2730,0
|
|
20231026,185300,100537164810,2730,2730,2730,2730,0
|
|
20231026,185200,100537164810,2730,2730,2730,2730,0
|
|
20231026,185100,100537164810,2730,2730,2730,2730,0
|
|
20231026,185000,100537164810,2730,2730,2730,2730,0
|
|
20231026,184900,100537164810,2730,2730,2730,2730,0
|
|
20231026,184800,100537164810,2730,2730,2730,2730,0
|
|
20231026,184700,100537164810,2730,2730,2730,2730,0
|
|
20231026,184600,100537164810,2730,2730,2730,2730,0
|
|
20231026,184500,100537164810,2730,2730,2730,2730,0
|
|
20231026,184400,100537164810,2730,2730,2730,2730,0
|
|
20231026,184300,100537164810,2730,2730,2730,2730,0
|
|
20231026,184200,100537164810,2730,2730,2730,2730,0
|
|
20231026,184100,100537164810,2730,2730,2730,2730,0
|
|
20231026,184000,100537164810,2730,2730,2730,2730,0
|
|
20231026,183900,100537164810,2730,2730,2730,2730,0
|
|
20231026,183800,100537164810,2730,2730,2730,2730,0
|
|
20231026,183700,100537164810,2730,2730,2730,2730,0
|
|
20231026,183600,100537164810,2730,2730,2730,2730,0
|
|
20231026,183500,100537164810,2730,2730,2730,2730,0
|
|
20231026,183400,100537164810,2730,2730,2730,2730,0
|
|
20231026,183300,100537164810,2730,2730,2730,2730,0
|
|
20231026,183200,100537164810,2730,2730,2730,2730,0
|
|
20231026,183100,100537164810,2730,2730,2730,2730,0
|
|
20231026,183000,100537164810,2730,2730,2730,2730,0
|
|
20231026,182900,100537164810,2730,2730,2730,2730,0
|
|
20231026,182800,100537164810,2730,2730,2730,2730,0
|
|
20231026,182700,100537164810,2730,2730,2730,2730,0
|
|
20231026,182600,100537164810,2730,2730,2730,2730,238968
|
|
20231026,182500,100537164810,2730,2730,2730,2730,0
|
|
20231026,182400,100537164810,2730,2730,2730,2730,0
|
|
20231026,182300,100537164810,2730,2730,2730,2730,0
|
|
20231026,182200,100537164810,2730,2730,2730,2730,0
|
|
20231026,182100,100537164810,2730,2730,2730,2730,0
|
|
20231026,182000,100537164810,2730,2730,2730,2730,0
|
|
20231026,181900,100537164810,2730,2730,2730,2730,0
|
|
20231026,181800,100537164810,2730,2730,2730,2730,0
|
|
20231026,181700,100537164810,2730,2730,2730,2730,0
|
|
20231026,181600,100537164810,2730,2730,2730,2730,0
|
|
20231026,181500,100537164810,2730,2730,2730,2730,0
|
|
20231026,181400,100537164810,2730,2730,2730,2730,0
|
|
20231026,181300,100537164810,2730,2730,2730,2730,0
|
|
20231026,181200,100537164810,2730,2730,2730,2730,0
|
|
20231026,181100,100537164810,2730,2730,2730,2730,0
|
|
20231026,181000,100537164810,2730,2730,2730,2730,0
|
|
20231026,180900,100537164810,2730,2730,2730,2730,0
|
|
20231026,180800,100537164810,2730,2730,2730,2730,0
|
|
20231026,180700,100537164810,2730,2730,2730,2730,0
|
|
20231026,180600,100537164810,2730,2730,2730,2730,0
|
|
20231026,180500,100537164810,2730,2730,2730,2730,0
|
|
20231026,180400,100537164810,2730,2730,2730,2730,0
|
|
20231026,180300,100537164810,2730,2730,2730,2730,0
|
|
20231026,180200,100537164810,2730,2730,2730,2730,0
|
|
20231026,180100,100537164810,2730,2730,2730,2730,0
|
|
20231026,180000,100537164810,2730,2730,2730,2730,0
|
|
20231026,175900,100537164810,2730,2730,2730,2730,0
|
|
20231026,175800,100537164810,2730,2730,2730,2730,0
|
|
20231026,175700,100537164810,2730,2730,2730,2730,0
|
|
20231026,175600,100537164810,2730,2730,2730,2730,238968
|
|
20231026,175500,100537164810,2730,2730,2730,2730,0
|
|
20231026,175400,100537164810,2730,2730,2730,2730,0
|
|
20231026,175300,100537164810,2730,2730,2730,2730,0
|
|
20231026,175200,100537164810,2730,2730,2730,2730,0
|
|
20231026,175100,100537164810,2730,2730,2730,2730,0
|
|
20231026,175000,100537164810,2730,2730,2730,2730,0
|
|
20231026,174900,100537164810,2730,2730,2730,2730,0
|
|
20231026,174800,100537164810,2730,2730,2730,2730,0
|
|
20231026,174700,100537164810,2730,2730,2730,2730,0
|
|
20231026,174600,100537164810,2730,2730,2730,2730,0
|
|
20231026,174500,100537164810,2730,2730,2730,2730,0
|
|
20231026,174400,100537164810,2730,2730,2730,2730,0
|
|
20231026,174300,100537164810,2730,2730,2730,2730,0
|
|
20231026,174200,100537164810,2730,2730,2730,2730,0
|
|
20231026,174100,100537164810,2730,2730,2730,2730,0
|
|
20231026,174000,100537164810,2730,2730,2730,2730,0
|
|
20231026,173900,100537164810,2730,2730,2730,2730,0
|
|
20231026,173800,100537164810,2730,2730,2730,2730,0
|
|
20231026,173700,100537164810,2730,2730,2730,2730,0
|
|
20231026,173600,100537164810,2730,2730,2730,2730,0
|
|
20231026,173500,100537164810,2730,2730,2730,2730,0
|
|
20231026,173400,100537164810,2730,2730,2730,2730,0
|
|
20231026,173300,100537164810,2730,2730,2730,2730,0
|
|
20231026,173200,100537164810,2730,2730,2730,2730,0
|
|
20231026,173100,100537164810,2730,2730,2730,2730,0
|
|
20231026,173000,100537164810,2730,2730,2730,2730,0
|
|
20231026,172900,100537164810,2730,2730,2730,2730,0
|
|
20231026,172800,100537164810,2730,2730,2730,2730,0
|
|
20231026,172700,100537164810,2730,2730,2730,2730,0
|
|
20231026,172600,100537164810,2730,2730,2730,2730,238968
|
|
20231026,172500,100537164810,2730,2730,2730,2730,0
|
|
20231026,172400,100537164810,2730,2730,2730,2730,0
|
|
20231026,172300,100537164810,2730,2730,2730,2730,0
|
|
20231026,172200,100537164810,2730,2730,2730,2730,0
|
|
20231026,172100,100537164810,2730,2730,2730,2730,0
|
|
20231026,172000,100537164810,2730,2730,2730,2730,0
|
|
20231026,171900,100537164810,2730,2730,2730,2730,0
|
|
20231026,171800,100537164810,2730,2730,2730,2730,0
|
|
20231026,171700,100537164810,2730,2730,2730,2730,0
|
|
20231026,171600,100537164810,2730,2730,2730,2730,0
|
|
20231026,171500,100537164810,2730,2730,2730,2730,0
|
|
20231026,171400,100537164810,2730,2730,2730,2730,0
|
|
20231026,171300,100537164810,2730,2730,2730,2730,0
|
|
20231026,171200,100537164810,2730,2730,2730,2730,0
|
|
20231026,171100,100537164810,2730,2730,2730,2730,0
|
|
20231026,171000,100537164810,2730,2730,2730,2730,0
|
|
20231026,170900,100537164810,2730,2730,2730,2730,0
|
|
20231026,170800,100537164810,2730,2730,2730,2730,0
|
|
20231026,170700,100537164810,2730,2730,2730,2730,0
|
|
20231026,170600,100537164810,2730,2730,2730,2730,0
|
|
20231026,170500,100537164810,2730,2730,2730,2730,0
|
|
20231026,170400,100537164810,2730,2730,2730,2730,0
|
|
20231026,170300,100537164810,2730,2730,2730,2730,0
|
|
20231026,170200,100537164810,2730,2730,2730,2730,0
|
|
20231026,170100,100537164810,2730,2730,2730,2730,0
|
|
20231026,170000,100537164810,2730,2730,2730,2730,0
|
|
20231026,165900,100537164810,2730,2730,2730,2730,0
|
|
20231026,165800,100537164810,2730,2730,2730,2730,0
|
|
20231026,165700,100537164810,2730,2730,2730,2730,0
|
|
20231026,165600,100537164810,2730,2730,2730,2730,238968
|
|
20231026,165500,100537164810,2730,2730,2730,2730,0
|
|
20231026,165400,100537164810,2730,2730,2730,2730,0
|
|
20231026,165300,100537164810,2730,2730,2730,2730,0
|
|
20231026,165200,100537164810,2730,2730,2730,2730,0
|
|
20231026,165100,100537164810,2730,2730,2730,2730,0
|
|
20231026,165000,100537164810,2730,2730,2730,2730,0
|
|
20231026,164900,100537164810,2730,2730,2730,2730,0
|
|
20231026,164800,100537164810,2730,2730,2730,2730,0
|
|
20231026,164700,100537164810,2730,2730,2730,2730,0
|
|
20231026,164600,100537164810,2730,2730,2730,2730,0
|
|
20231026,164500,100537164810,2730,2730,2730,2730,0
|
|
20231026,164400,100537164810,2730,2730,2730,2730,0
|
|
20231026,164300,100537164810,2730,2730,2730,2730,0
|
|
20231026,164200,100537164810,2730,2730,2730,2730,0
|
|
20231026,164100,100537164810,2730,2730,2730,2730,0
|
|
20231026,164000,100537164810,2730,2730,2730,2730,0
|
|
20231026,163900,100537164810,2730,2730,2730,2730,0
|
|
20231026,163800,100537164810,2730,2730,2730,2730,0
|
|
20231026,163700,100537164810,2730,2730,2730,2730,0
|
|
20231026,163600,100537164810,2730,2730,2730,2730,0
|
|
20231026,163500,100537164810,2730,2730,2730,2730,0
|
|
20231026,163400,100537164810,2730,2730,2730,2730,0
|
|
20231026,163300,100537164810,2730,2730,2730,2730,0
|
|
20231026,163200,100537164810,2730,2730,2730,2730,0
|
|
20231026,163100,100537164810,2730,2730,2730,2730,0
|
|
20231026,163000,100537164810,2730,2730,2730,2730,0
|
|
20231026,162900,100537164810,2730,2730,2730,2730,0
|
|
20231026,162800,100537164810,2730,2730,2730,2730,0
|
|
20231026,162700,100537164810,2730,2730,2730,2730,0
|
|
20231026,162600,100537164810,2730,2730,2730,2730,238968
|
|
20231026,162500,100537164810,2730,2730,2730,2730,0
|
|
20231026,162400,100537164810,2730,2730,2730,2730,0
|
|
20231026,162300,100537164810,2730,2730,2730,2730,0
|
|
20231026,162200,100537164810,2730,2730,2730,2730,0
|
|
20231026,162100,100537164810,2730,2730,2730,2730,0
|
|
20231026,162000,100537164810,2730,2730,2730,2730,0
|
|
20231026,161900,100537164810,2730,2730,2730,2730,0
|
|
20231026,161800,100537164810,2730,2730,2730,2730,0
|
|
20231026,161700,100537164810,2730,2730,2730,2730,0
|
|
20231026,161600,100537164810,2730,2730,2730,2730,0
|
|
20231026,161500,100537164810,2730,2730,2730,2730,0
|
|
20231026,161400,100537164810,2730,2730,2730,2730,0
|
|
20231026,161300,100537164810,2730,2730,2730,2730,0
|
|
20231026,161200,100537164810,2730,2730,2730,2730,0
|
|
20231026,161100,100537164810,2730,2730,2730,2730,0
|
|
20231026,161000,100537164810,2730,2730,2730,2730,0
|
|
20231026,160900,100537164810,2730,2730,2730,2730,0
|
|
20231026,160800,100537164810,2730,2730,2730,2730,0
|
|
20231026,160700,100537164810,2730,2730,2730,2730,0
|
|
20231026,160600,100537164810,2730,2730,2730,2730,0
|
|
20231026,160500,100537164810,2730,2730,2730,2730,0
|
|
20231026,160400,100537164810,2730,2730,2730,2730,0
|
|
20231026,160300,100537164810,2730,2730,2730,2730,0
|
|
20231026,160200,100537164810,2730,2730,2730,2730,0
|
|
20231026,160100,100537164810,2730,2730,2730,2730,0
|
|
20231026,160000,100537164810,2730,2730,2730,2730,0
|
|
20231026,155900,100537164810,2730,2730,2730,2730,0
|
|
20231026,155800,100537164810,2730,2730,2730,2730,0
|
|
20231026,155700,100537164810,2730,2730,2730,2730,0
|
|
20231026,155600,100537164810,2730,2730,2730,2730,238968
|
|
20231026,155500,100537164810,2730,2730,2730,2730,0
|
|
20231026,155400,100537164810,2730,2730,2730,2730,0
|
|
20231026,155300,100537164810,2730,2730,2730,2730,0
|
|
20231026,155200,100537164810,2730,2730,2730,2730,0
|
|
20231026,155100,100537164810,2730,2730,2730,2730,0
|
|
20231026,155000,100537164810,2730,2730,2730,2730,0
|
|
20231026,154900,100537164810,2730,2730,2730,2730,0
|
|
20231026,154800,100537164810,2730,2730,2730,2730,0
|
|
20231026,154700,100537164810,2730,2730,2730,2730,0
|
|
20231026,154600,100537164810,2730,2730,2730,2730,0
|
|
20231026,154500,100537164810,2730,2730,2730,2730,0
|
|
20231026,154400,100537164810,2730,2730,2730,2730,0
|
|
20231026,154300,100537164810,2730,2730,2730,2730,0
|
|
20231026,154200,100537164810,2730,2730,2730,2730,0
|
|
20231026,154100,100537164810,2730,2730,2730,2730,0
|
|
20231026,154000,100537164810,2730,2730,2730,2730,0
|
|
20231026,153900,100537164810,2730,2730,2730,2730,0
|
|
20231026,153800,100537164810,2730,2730,2730,2730,0
|
|
20231026,153700,100537164810,2730,2730,2730,2730,0
|
|
20231026,153600,100537164810,2730,2730,2730,2730,0
|
|
20231026,153500,100537164810,2730,2730,2730,2730,0
|
|
20231026,153400,100537164810,2730,2730,2730,2730,0
|
|
20231026,153300,100537164810,2730,2730,2730,2730,0
|
|
20231026,153200,100537164810,2730,2730,2730,2730,0
|
|
20231026,153100,100537164810,2730,2730,2730,2730,0
|
|
20231026,153000,100537164810,2730,2730,2730,2730,238968
|
|
20231026,152900,99884782170,2785,2785,2785,2785,0
|
|
20231026,152800,99884782170,2785,2785,2785,2785,0
|
|
20231026,152700,99884782170,2785,2785,2785,2785,0
|
|
20231026,152600,99884782170,2785,2785,2785,2785,0
|
|
20231026,152500,99884782170,2785,2785,2785,2785,0
|
|
20231026,152400,99884782170,2785,2785,2785,2785,0
|
|
20231026,152300,99884782170,2785,2785,2785,2785,0
|
|
20231026,152200,99884782170,2785,2785,2785,2785,0
|
|
20231026,152100,99884782170,2785,2785,2785,2785,0
|
|
20231026,152000,99884782170,2785,2785,2785,2785,0
|
|
20231026,151900,99884782170,2785,2795,2805,2780,62890
|
|
20231026,151800,99708894570,2795,2790,2800,2780,40770
|
|
20231026,151700,99595297555,2785,2795,2800,2785,26136
|
|
20231026,151600,99522393735,2790,2805,2805,2780,68828
|
|
20231026,151500,99330173250,2805,2805,2810,2800,15009
|
|
20231026,151400,99288084235,2805,2810,2815,2800,35445
|
|
20231026,151300,99188614275,2805,2810,2820,2805,10003
|
|
20231026,151200,99160498735,2810,2815,2815,2805,25406
|
|
20231026,151100,99089124290,2815,2825,2830,2810,29064
|
|
20231026,151000,99007200710,2830,2815,2840,2815,50434
|
|
20231026,150900,98864586015,2815,2815,2815,2810,20933
|
|
20231026,150800,98805718080,2815,2825,2830,2810,25855
|
|
20231026,150700,98732879935,2825,2820,2835,2820,31528
|
|
20231026,150600,98643811825,2825,2840,2845,2820,53614
|
|
20231026,150500,98491891855,2840,2830,2850,2825,73253
|
|
20231026,150400,98283892245,2830,2815,2835,2810,62338
|
|
20231026,150300,98107949970,2810,2810,2815,2805,26602
|
|
20231026,150200,98033133240,2815,2790,2815,2785,34889
|
|
20231026,150100,97935347660,2790,2760,2790,2760,25320
|
|
20231026,150000,97864982265,2765,2765,2770,2755,8144
|
|
20231026,145900,97842494315,2760,2760,2770,2750,19828
|
|
20231026,145800,97787782665,2760,2765,2770,2755,12551
|
|
20231026,145700,97753121155,2765,2785,2790,2760,19403
|
|
20231026,145600,97699434995,2790,2780,2790,2780,12647
|
|
20231026,145500,97664216535,2775,2780,2780,2765,16614
|
|
20231026,145400,97618143380,2775,2790,2790,2775,22488
|
|
20231026,145300,97555612765,2785,2795,2795,2780,17493
|
|
20231026,145200,97506874500,2795,2790,2800,2790,15272
|
|
20231026,145100,97464203940,2790,2790,2810,2790,20520
|
|
20231026,145000,97406744210,2790,2805,2805,2780,36972
|
|
20231026,144900,97303562660,2800,2800,2810,2800,32217
|
|
20231026,144800,97213179885,2800,2810,2815,2800,62179
|
|
20231026,144700,97038423190,2810,2815,2820,2790,73867
|
|
20231026,144600,96830993070,2815,2770,2815,2770,95399
|
|
20231026,144500,96563949940,2770,2745,2775,2745,21605
|
|
20231026,144400,96504319325,2745,2755,2765,2745,18069
|
|
20231026,144300,96454584410,2755,2780,2780,2750,62786
|
|
20231026,144200,96281267870,2780,2775,2785,2770,42946
|
|
20231026,144100,96162011705,2780,2765,2780,2760,40442
|
|
20231026,144000,96049921020,2765,2765,2780,2755,95296
|
|
20231026,143900,95786224685,2765,2730,2770,2730,94758
|
|
20231026,143800,95525247065,2715,2745,2745,2715,70182
|
|
20231026,143700,95333356790,2730,2715,2745,2710,70791
|
|
20231026,143600,95140346705,2715,2700,2715,2695,55692
|
|
20231026,143500,94989692580,2695,2665,2700,2665,51397
|
|
20231026,143400,94851985635,2665,2655,2670,2650,12502
|
|
20231026,143300,94818684440,2660,2655,2670,2645,22172
|
|
20231026,143200,94759823880,2655,2660,2665,2650,27677
|
|
20231026,143100,94686336450,2660,2660,2675,2655,14978
|
|
20231026,143000,94646505720,2660,2650,2680,2645,54941
|
|
20231026,142900,94500633790,2655,2675,2675,2650,87457
|
|
20231026,142800,94268059650,2675,2670,2695,2665,30548
|
|
20231026,142700,94186032070,2670,2690,2695,2670,26118
|
|
20231026,142600,94115893875,2695,2690,2695,2680,6626
|
|
20231026,142500,94098099890,2690,2680,2690,2670,58464
|
|
20231026,142400,93941859315,2680,2680,2685,2670,20237
|
|
20231026,142300,93887708975,2675,2685,2685,2670,13431
|
|
20231026,142200,93851768560,2680,2690,2690,2675,18572
|
|
20231026,142100,93801967925,2695,2690,2695,2685,5928
|
|
20231026,142000,93786021600,2690,2675,2695,2675,19390
|
|
20231026,141900,93734041120,2675,2670,2680,2670,6321
|
|
20231026,141800,93717153365,2675,2685,2685,2670,24226
|
|
20231026,141700,93652361560,2685,2690,2695,2685,8932
|
|
20231026,141600,93628361555,2690,2680,2690,2675,21971
|
|
20231026,141500,93569479030,2680,2680,2695,2675,28900
|
|
20231026,141400,93492061135,2675,2680,2685,2670,24471
|
|
20231026,141300,93426575815,2675,2700,2700,2670,47450
|
|
20231026,141200,93299188550,2700,2705,2710,2700,5085
|
|
20231026,141100,93285442025,2705,2710,2710,2700,18611
|
|
20231026,141000,93235085935,2705,2710,2710,2700,18521
|
|
20231026,140900,93184984260,2705,2700,2710,2700,22099
|
|
20231026,140800,93125230760,2700,2700,2710,2695,11837
|
|
20231026,140700,93093300040,2695,2710,2710,2695,23412
|
|
20231026,140600,93030076720,2710,2710,2710,2700,22460
|
|
20231026,140500,92969269520,2710,2695,2710,2690,22181
|
|
20231026,140400,92909400790,2695,2690,2700,2690,8251
|
|
20231026,140300,92887182660,2695,2700,2705,2685,20713
|
|
20231026,140200,92831344375,2700,2695,2700,2690,47388
|
|
20231026,140100,92703652790,2695,2680,2700,2675,33134
|
|
20231026,140000,92614563515,2675,2690,2700,2660,70916
|
|
20231026,135900,92424786860,2685,2690,2695,2670,56770
|
|
20231026,135800,92272692540,2690,2675,2690,2665,66251
|
|
20231026,135700,92095535440,2675,2695,2700,2675,70295
|
|
20231026,135600,91906780685,2700,2710,2715,2695,43205
|
|
20231026,135500,91790008935,2710,2705,2720,2700,43832
|
|
20231026,135400,91671239525,2700,2705,2710,2690,135963
|
|
20231026,135300,91304410295,2705,2720,2725,2705,46341
|
|
20231026,135200,91178746655,2725,2730,2740,2715,20105
|
|
20231026,135100,91123933635,2730,2725,2740,2715,29635
|
|
20231026,135000,91043106430,2725,2730,2740,2725,16940
|
|
20231026,134900,90996849980,2730,2720,2740,2715,41661
|
|
20231026,134800,90883218225,2720,2730,2730,2715,47563
|
|
20231026,134700,90753835995,2735,2740,2740,2715,131377
|
|
20231026,134600,90395457705,2735,2750,2755,2735,30646
|
|
20231026,134500,90311357530,2750,2750,2755,2745,29832
|
|
20231026,134400,90229379415,2750,2750,2760,2750,27172
|
|
20231026,134300,90154558815,2755,2765,2770,2745,31358
|
|
20231026,134200,90068126140,2765,2765,2770,2755,9580
|
|
20231026,134100,90041638355,2755,2785,2785,2755,18777
|
|
20231026,134000,89989680485,2785,2760,2785,2760,25748
|
|
20231026,133900,89918269885,2760,2760,2760,2745,60750
|
|
20231026,133800,89751097195,2760,2770,2770,2755,37977
|
|
20231026,133700,89646231660,2770,2770,2775,2765,12280
|
|
20231026,133600,89612263195,2770,2785,2785,2770,13654
|
|
20231026,133500,89574391975,2780,2780,2790,2765,30867
|
|
20231026,133400,89488742190,2775,2775,2785,2775,13207
|
|
20231026,133300,89452032190,2775,2770,2780,2760,6071
|
|
20231026,133200,89435209165,2770,2785,2785,2755,23932
|
|
20231026,133100,89369075745,2780,2775,2790,2775,17795
|
|
20231026,133000,89319585725,2775,2770,2790,2770,17175
|
|
20231026,132900,89271925870,2770,2765,2775,2760,29237
|
|
20231026,132800,89191031425,2765,2780,2785,2740,163075
|
|
20231026,132700,88740949045,2780,2795,2795,2780,22722
|
|
20231026,132600,88677647335,2795,2795,2800,2790,22060
|
|
20231026,132500,88615996170,2800,2805,2815,2800,8724
|
|
20231026,132400,88591514215,2810,2800,2810,2795,14331
|
|
20231026,132300,88551322940,2800,2800,2805,2795,10083
|
|
20231026,132200,88523093900,2800,2810,2815,2800,35889
|
|
20231026,132100,88422338840,2810,2790,2815,2790,31172
|
|
20231026,132000,88335007065,2790,2800,2800,2785,20377
|
|
20231026,131900,88278142065,2800,2805,2805,2800,10456
|
|
20231026,131800,88248850285,2800,2800,2805,2795,8674
|
|
20231026,131700,88224577010,2805,2810,2810,2805,2225
|
|
20231026,131600,88218334145,2810,2805,2810,2800,3794
|
|
20231026,131500,88207707620,2805,2810,2810,2800,6685
|
|
20231026,131400,88188943000,2810,2815,2815,2805,2796
|
|
20231026,131300,88181085525,2815,2810,2820,2805,5374
|
|
20231026,131200,88165983205,2810,2810,2815,2805,4564
|
|
20231026,131100,88153145310,2815,2825,2825,2805,7008
|
|
20231026,131000,88133435755,2805,2800,2825,2790,22647
|
|
20231026,130900,88069940315,2790,2800,2800,2790,5778
|
|
20231026,130800,88053793685,2800,2800,2800,2795,5434
|
|
20231026,130700,88038597510,2800,2805,2805,2795,7397
|
|
20231026,130600,88017884025,2810,2785,2815,2785,12041
|
|
20231026,130500,87984299415,2785,2805,2805,2785,29795
|
|
20231026,130400,87901026055,2800,2805,2810,2800,18646
|
|
20231026,130300,87848739540,2800,2800,2805,2795,17094
|
|
20231026,130200,87800890375,2800,2790,2805,2785,21047
|
|
20231026,130100,87742091320,2790,2800,2810,2790,20978
|
|
20231026,130000,87683358310,2800,2825,2825,2800,44133
|
|
20231026,125900,87559305965,2825,2840,2840,2825,21799
|
|
20231026,125800,87497546055,2845,2850,2850,2845,14063
|
|
20231026,125700,87457521270,2850,2845,2850,2840,7372
|
|
20231026,125600,87436522815,2850,2860,2865,2845,37895
|
|
20231026,125500,87328280300,2855,2855,2860,2850,18908
|
|
20231026,125400,87274238110,2855,2845,2855,2845,20857
|
|
20231026,125300,87214844530,2845,2840,2850,2840,12435
|
|
20231026,125200,87179488905,2835,2840,2850,2835,16986
|
|
20231026,125100,87131268525,2840,2840,2850,2835,9607
|
|
20231026,125000,87103988685,2850,2840,2850,2835,15159
|
|
20231026,124900,87060897425,2840,2835,2845,2835,2616
|
|
20231026,124800,87053473125,2835,2835,2840,2835,9582
|
|
20231026,124700,87026297465,2835,2840,2845,2835,3852
|
|
20231026,124600,87015364145,2840,2845,2850,2835,15121
|
|
20231026,124500,86972404270,2845,2835,2850,2835,36086
|
|
20231026,124400,86869952410,2835,2840,2845,2830,26327
|
|
20231026,124300,86795239665,2835,2835,2845,2830,17005
|
|
20231026,124200,86746930755,2840,2840,2845,2830,15140
|
|
20231026,124100,86703990810,2840,2830,2840,2825,10374
|
|
20231026,124000,86674600115,2820,2820,2830,2815,14551
|
|
20231026,123900,86633491265,2820,2820,2825,2815,3920
|
|
20231026,123800,86622440800,2820,2820,2825,2815,7617
|
|
20231026,123700,86600982075,2820,2830,2830,2815,6595
|
|
20231026,123600,86582361420,2830,2815,2830,2815,17080
|
|
20231026,123500,86534178525,2815,2820,2820,2810,8441
|
|
20231026,123400,86510422060,2825,2820,2825,2810,27233
|
|
20231026,123300,86433655850,2820,2805,2820,2805,12079
|
|
20231026,123200,86399666265,2810,2800,2810,2795,12620
|
|
20231026,123100,86364325345,2805,2800,2810,2795,16100
|
|
20231026,123000,86319152345,2805,2790,2805,2785,16544
|
|
20231026,122900,86272946340,2795,2790,2800,2785,12607
|
|
20231026,122800,86237752025,2790,2785,2800,2780,15707
|
|
20231026,122700,86193913100,2785,2780,2790,2775,15898
|
|
20231026,122600,86149708255,2785,2785,2790,2770,22825
|
|
20231026,122500,86086292060,2785,2775,2795,2775,32479
|
|
20231026,122400,85995787450,2770,2805,2810,2765,160474
|
|
20231026,122300,85548618720,2810,2810,2815,2810,11826
|
|
20231026,122200,85515379090,2810,2810,2820,2810,8528
|
|
20231026,122100,85491391265,2810,2820,2825,2810,9592
|
|
20231026,122000,85464382830,2820,2815,2820,2810,13646
|
|
20231026,121900,85425991815,2815,2815,2820,2810,8449
|
|
20231026,121800,85402208380,2815,2815,2815,2810,5585
|
|
20231026,121700,85386492105,2815,2810,2815,2810,4569
|
|
20231026,121600,85373642930,2810,2815,2820,2810,20299
|
|
20231026,121500,85316563775,2815,2820,2820,2810,6381
|
|
20231026,121400,85298625675,2810,2815,2820,2810,16523
|
|
20231026,121300,85252170220,2815,2810,2820,2810,7043
|
|
20231026,121200,85232346630,2810,2820,2820,2810,12343
|
|
20231026,121100,85197602200,2820,2820,2820,2810,16699
|
|
20231026,121000,85150587365,2830,2825,2830,2815,16215
|
|
20231026,120900,85104794205,2825,2810,2825,2810,10475
|
|
20231026,120800,85075329535,2815,2825,2830,2805,32333
|
|
20231026,120700,84984258300,2825,2820,2830,2815,10732
|
|
20231026,120600,84953995330,2825,2830,2840,2820,33017
|
|
20231026,120500,84860631495,2830,2825,2830,2820,16284
|
|
20231026,120400,84814613825,2825,2840,2845,2815,56047
|
|
20231026,120300,84656409520,2845,2870,2870,2835,29262
|
|
20231026,120200,84573113965,2870,2895,2895,2860,41459
|
|
20231026,120100,84453886890,2895,2885,2900,2875,98046
|
|
20231026,120000,84170743765,2885,2855,2900,2850,92916
|
|
20231026,115900,83902988855,2855,2845,2855,2840,12479
|
|
20231026,115800,83867432245,2840,2845,2855,2840,24129
|
|
20231026,115700,83798710400,2840,2845,2850,2835,34381
|
|
20231026,115600,83700938220,2845,2840,2845,2840,19258
|
|
20231026,115500,83646206020,2840,2830,2840,2825,19924
|
|
20231026,115400,83589756565,2830,2820,2830,2815,13954
|
|
20231026,115300,83550380755,2825,2820,2825,2820,3166
|
|
20231026,115200,83541445180,2820,2825,2830,2820,14530
|
|
20231026,115100,83500378265,2825,2815,2825,2810,26459
|
|
20231026,115000,83425711890,2810,2800,2815,2800,18126
|
|
20231026,114900,83374890860,2805,2810,2810,2805,15597
|
|
20231026,114800,83331136240,2810,2800,2810,2800,10220
|
|
20231026,114700,83302459790,2800,2815,2815,2800,14684
|
|
20231026,114600,83261300205,2815,2810,2815,2800,20345
|
|
20231026,114500,83204217210,2810,2805,2810,2785,171229
|
|
20231026,114400,82725416825,2805,2815,2815,2805,33745
|
|
20231026,114300,82630565565,2815,2830,2830,2815,41275
|
|
20231026,114200,82514155580,2830,2825,2835,2820,8597
|
|
20231026,114100,82489831710,2825,2820,2825,2815,10465
|
|
20231026,114000,82460318130,2815,2815,2825,2815,7687
|
|
20231026,113900,82438655010,2815,2815,2820,2805,35294
|
|
20231026,113800,82339497850,2815,2820,2825,2810,28490
|
|
20231026,113700,82259282325,2815,2820,2820,2810,36296
|
|
20231026,113600,82157082635,2815,2820,2825,2815,10250
|
|
20231026,113500,82128168945,2820,2820,2825,2815,24871
|
|
20231026,113400,82058036100,2820,2815,2830,2815,21890
|
|
20231026,113300,81996262070,2815,2835,2835,2815,40294
|
|
20231026,113200,81882464155,2830,2850,2850,2830,9058
|
|
20231026,113100,81856761190,2850,2860,2865,2845,42893
|
|
20231026,113000,81734450470,2860,2855,2865,2850,10275
|
|
20231026,112900,81705075535,2855,2850,2860,2850,17536
|
|
20231026,112800,81655025770,2860,2845,2865,2845,46769
|
|
20231026,112700,81521533050,2850,2840,2850,2840,6148
|
|
20231026,112600,81504051425,2845,2845,2850,2840,12343
|
|
20231026,112500,81468929735,2845,2845,2845,2830,34232
|
|
20231026,112400,81371791160,2845,2820,2845,2810,83408
|
|
20231026,112300,81136067210,2820,2835,2840,2820,89933
|
|
20231026,112200,80881740565,2835,2845,2850,2835,18995
|
|
20231026,112100,80827797250,2845,2850,2850,2840,41573
|
|
20231026,112000,80709531180,2850,2855,2855,2850,7221
|
|
20231026,111900,80688950490,2855,2855,2855,2850,6817
|
|
20231026,111800,80669505705,2850,2845,2860,2845,22671
|
|
20231026,111700,80604895775,2845,2845,2855,2840,26665
|
|
20231026,111600,80529008640,2845,2845,2855,2840,32520
|
|
20231026,111500,80436460785,2845,2860,2860,2845,57356
|
|
20231026,111400,80273050895,2860,2860,2865,2850,28965
|
|
20231026,111300,80190357840,2860,2865,2865,2855,14212
|
|
20231026,111200,80149735710,2860,2870,2875,2860,19801
|
|
20231026,111100,80093017945,2875,2855,2880,2855,17746
|
|
20231026,111000,80042067735,2860,2860,2865,2855,13581
|
|
20231026,110900,80003275790,2860,2860,2865,2855,15077
|
|
20231026,110800,79960159580,2860,2860,2870,2855,19025
|
|
20231026,110700,79905755830,2860,2870,2875,2860,28139
|
|
20231026,110600,79825026340,2870,2875,2875,2870,7857
|
|
20231026,110500,79802450870,2875,2880,2880,2865,16147
|
|
20231026,110400,79756086545,2880,2880,2885,2865,51092
|
|
20231026,110300,79609126520,2880,2890,2890,2880,25992
|
|
20231026,110200,79534149825,2890,2890,2900,2890,13464
|
|
20231026,110100,79495189035,2895,2900,2900,2885,10435
|
|
20231026,110000,79465036285,2895,2890,2900,2875,38728
|
|
20231026,105900,79353260200,2890,2895,2900,2885,27272
|
|
20231026,105800,79274444920,2895,2910,2910,2885,39314
|
|
20231026,105700,79160270925,2910,2885,2910,2885,62724
|
|
20231026,105600,78978546565,2885,2875,2885,2875,29243
|
|
20231026,105500,78894364075,2875,2870,2895,2840,75445
|
|
20231026,105400,78678130470,2865,2845,2875,2845,47348
|
|
20231026,105300,78542377965,2845,2870,2870,2835,147018
|
|
20231026,105200,78123248765,2865,2890,2895,2860,119055
|
|
20231026,105100,77781559495,2895,2900,2905,2890,20132
|
|
20231026,105000,77723247070,2900,2900,2905,2895,9360
|
|
20231026,104900,77696125680,2900,2895,2910,2895,25591
|
|
20231026,104800,77621914900,2900,2910,2920,2900,17183
|
|
20231026,104700,77572012710,2910,2910,2920,2910,20332
|
|
20231026,104600,77512790820,2915,2920,2920,2910,13566
|
|
20231026,104500,77473227980,2920,2910,2920,2900,13450
|
|
20231026,104400,77434066005,2915,2910,2915,2900,5567
|
|
20231026,104300,77417873555,2910,2905,2910,2900,23015
|
|
20231026,104200,77351117955,2905,2895,2905,2895,42063
|
|
20231026,104100,77229215800,2895,2905,2910,2895,29325
|
|
20231026,104000,77144136905,2900,2905,2930,2900,35174
|
|
20231026,103900,77041877430,2905,2920,2925,2900,62863
|
|
20231026,103800,76858837065,2920,2915,2935,2910,41720
|
|
20231026,103700,76736828270,2910,2910,2920,2910,16465
|
|
20231026,103600,76688832030,2915,2915,2920,2910,4133
|
|
20231026,103500,76676782950,2910,2920,2920,2910,15939
|
|
20231026,103400,76630324275,2915,2910,2920,2910,10698
|
|
20231026,103300,76599126060,2915,2900,2920,2900,16938
|
|
20231026,103200,76549889980,2900,2920,2925,2900,26792
|
|
20231026,103100,76471978105,2920,2930,2935,2915,21327
|
|
20231026,103000,76409555045,2930,2920,2935,2920,62545
|
|
20231026,102900,76226740400,2915,2920,2920,2910,28588
|
|
20231026,102800,76143402725,2920,2910,2920,2910,19111
|
|
20231026,102700,76087722540,2915,2920,2920,2905,31576
|
|
20231026,102600,75995719725,2920,2915,2925,2910,46025
|
|
20231026,102500,75861391685,2915,2885,2920,2865,140007
|
|
20231026,102400,75455385995,2865,2895,2905,2865,207961
|
|
20231026,102300,74855381705,2895,2895,2895,2895,0
|
|
20231026,102200,74855381705,2895,2895,2895,2895,0
|
|
20231026,102100,74855381705,2895,2900,2910,2895,67054
|
|
20231026,102000,74660920450,2895,2920,2925,2895,316921
|
|
20231026,101900,73741048450,2920,2935,2935,2920,57179
|
|
20231026,101800,73573810665,2930,2940,2945,2925,44471
|
|
20231026,101700,73443382380,2940,2960,2965,2940,47124
|
|
20231026,101600,73304361520,2950,2965,2965,2945,44758
|
|
20231026,101500,73172115015,2960,2950,2965,2945,41549
|
|
20231026,101400,73049402630,2950,2945,2950,2940,37435
|
|
20231026,101300,72939080745,2945,2935,2945,2930,17241
|
|
20231026,101200,72888418705,2940,2925,2940,2925,31155
|
|
20231026,101100,72797078965,2930,2935,2940,2925,59208
|
|
20231026,101000,72623632830,2940,2935,2950,2935,55161
|
|
20231026,100900,72461305190,2940,2935,2940,2920,87207
|
|
20231026,100800,72205983135,2935,2940,2940,2930,97133
|
|
20231026,100700,71921202630,2940,2940,2950,2935,65485
|
|
20231026,100600,71728533315,2940,2940,2950,2930,113651
|
|
20231026,100500,71394934980,2950,2980,2980,2925,195051
|
|
20231026,100400,70820189270,2975,2965,2985,2965,65855
|
|
20231026,100300,70624384445,2975,3000,3005,2960,107446
|
|
20231026,100200,70304047190,3000,2985,3010,2985,154650
|
|
20231026,100100,69840374110,2985,3010,3025,2980,194905
|
|
20231026,100000,69254273015,3015,2995,3015,2990,170430
|
|
20231026,095900,68742784825,3000,2975,3000,2975,88999
|
|
20231026,095800,68476195510,2980,2980,2985,2965,76906
|
|
20231026,095700,68247344440,2990,2945,2990,2945,87397
|
|
20231026,095600,67987927610,2955,2960,2960,2945,67269
|
|
20231026,095500,67789395115,2955,2960,2975,2945,76345
|
|
20231026,095400,67563158280,2950,2970,2980,2940,224327
|
|
20231026,095300,66900707265,2965,3000,3010,2950,278912
|
|
20231026,095200,66073919005,3010,2995,3020,2985,108125
|
|
20231026,095100,65749549560,2985,3000,3020,2985,218366
|
|
20231026,095000,65093381645,3000,2990,3005,2955,379716
|
|
20231026,094900,63960889860,2995,3010,3020,2975,442541
|
|
20231026,094800,62635307190,3010,3060,3085,3000,450454
|
|
20231026,094700,61266222315,3060,3195,3205,3025,1011767
|
|
20231026,094600,58139489090,3200,3215,3240,3175,1773846
|
|
20231026,094500,52447940170,3180,3180,3180,3180,0
|
|
20231026,094400,52447940170,3180,3180,3180,3180,0
|
|
20231026,094300,52447940170,3180,3140,3180,3140,785601
|
|
20231026,094200,49959677410,3140,3120,3150,3095,724010
|
|
20231026,094100,47691770065,3125,3035,3135,3020,621553
|
|
20231026,094000,45776622695,3030,2995,3035,2975,233814
|
|
20231026,093900,45073281230,2995,2960,2995,2950,123414
|
|
20231026,093800,44706808955,2960,2945,2970,2935,71119
|
|
20231026,093700,44496881645,2950,2935,2950,2930,27652
|
|
20231026,093600,44415452095,2945,2925,2945,2920,39095
|
|
20231026,093500,44300978470,2930,2915,2935,2910,56893
|
|
20231026,093400,44134922830,2915,2950,2960,2910,139313
|
|
20231026,093300,43727989795,2950,2980,2985,2945,74673
|
|
20231026,093200,43506566050,2980,2940,2985,2930,64899
|
|
20231026,093100,43314878055,2945,2945,2960,2925,96133
|
|
20231026,093000,43032026345,2945,2935,2960,2935,66251
|
|
20231026,092900,42837037930,2940,2950,2955,2920,107472
|
|
20231026,092800,42522066720,2955,2970,2975,2930,128572
|
|
20231026,092700,42143308185,2970,2960,2980,2935,225046
|
|
20231026,092600,41477994955,2955,3055,3065,2950,349038
|
|
20231026,092500,40431498145,3055,2995,3065,2995,252734
|
|
20231026,092400,39663268235,2995,2990,3020,2980,216128
|
|
20231026,092300,39014648265,2990,3040,3050,2975,351245
|
|
20231026,092200,37958634895,3040,3095,3145,3005,692666
|
|
20231026,092100,35831654960,3095,3095,3135,3055,753792
|
|
20231026,092000,33493718995,3095,3040,3115,3035,1104284
|
|
20231026,091900,30092610355,3025,2975,3045,2925,466985
|
|
20231026,091800,28692957070,2975,2900,2980,2900,233727
|
|
20231026,091700,28003562620,2900,2875,2910,2870,119212
|
|
20231026,091600,27658839850,2880,2930,2940,2875,290574
|
|
20231026,091500,26815470880,2930,2985,2985,2910,235387
|
|
20231026,091400,26123339620,2980,2945,2995,2940,293940
|
|
20231026,091300,25249594315,2945,2985,3025,2900,675936
|
|
20231026,091200,23243840280,2980,2930,2985,2925,387631
|
|
20231026,091100,22096168710,2930,2920,2960,2910,449326
|
|
20231026,091000,20779119760,2920,2890,2930,2875,439568
|
|
20231026,090900,19502430785,2890,2885,2895,2835,290200
|
|
20231026,090800,18671505255,2885,2855,2890,2845,330279
|
|
20231026,090700,17726324830,2855,2820,2855,2815,432461
|
|
20231026,090600,16500867890,2820,2810,2820,2770,368528
|
|
20231026,090500,15471822105,2810,2765,2830,2730,637072
|
|
20231026,090400,13691223640,2770,2785,2810,2730,767857
|
|
20231026,090300,11562937715,2790,2885,2920,2730,1300265
|
|
20231026,090200,7911605675,2885,2895,2985,2855,575418
|
|
20231026,090100,6244563295,2825,2825,2825,2825,0
|
|
20231026,090000,6244563295,2825,3135,3185,2825,2008412
|