721 lines
37 KiB
CSV
721 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,205800,26213189640,2480,2480,2480,2480,169079
|
|
20231027,205700,26213189640,2480,2480,2480,2480,0
|
|
20231027,205600,26213189640,2480,2480,2480,2480,0
|
|
20231027,205500,26213189640,2480,2480,2480,2480,0
|
|
20231027,205400,26213189640,2480,2480,2480,2480,0
|
|
20231027,205300,26213189640,2480,2480,2480,2480,0
|
|
20231027,205200,26213189640,2480,2480,2480,2480,0
|
|
20231027,205100,26213189640,2480,2480,2480,2480,0
|
|
20231027,205000,26213189640,2480,2480,2480,2480,0
|
|
20231027,204900,26213189640,2480,2480,2480,2480,0
|
|
20231027,204800,26213189640,2480,2480,2480,2480,0
|
|
20231027,204700,26213189640,2480,2480,2480,2480,0
|
|
20231027,204600,26213189640,2480,2480,2480,2480,0
|
|
20231027,204500,26213189640,2480,2480,2480,2480,0
|
|
20231027,204400,26213189640,2480,2480,2480,2480,0
|
|
20231027,204300,26213189640,2480,2480,2480,2480,0
|
|
20231027,204200,26213189640,2480,2480,2480,2480,0
|
|
20231027,204100,26213189640,2480,2480,2480,2480,0
|
|
20231027,204000,26213189640,2480,2480,2480,2480,0
|
|
20231027,203900,26213189640,2480,2480,2480,2480,0
|
|
20231027,203800,26213189640,2480,2480,2480,2480,0
|
|
20231027,203700,26213189640,2480,2480,2480,2480,0
|
|
20231027,203600,26213189640,2480,2480,2480,2480,0
|
|
20231027,203500,26213189640,2480,2480,2480,2480,0
|
|
20231027,203400,26213189640,2480,2480,2480,2480,0
|
|
20231027,203300,26213189640,2480,2480,2480,2480,0
|
|
20231027,203200,26213189640,2480,2480,2480,2480,0
|
|
20231027,203100,26213189640,2480,2480,2480,2480,0
|
|
20231027,203000,26213189640,2480,2480,2480,2480,0
|
|
20231027,202900,26213189640,2480,2480,2480,2480,0
|
|
20231027,202800,26213189640,2480,2480,2480,2480,169079
|
|
20231027,202700,26213189640,2480,2480,2480,2480,0
|
|
20231027,202600,26213189640,2480,2480,2480,2480,0
|
|
20231027,202500,26213189640,2480,2480,2480,2480,0
|
|
20231027,202400,26213189640,2480,2480,2480,2480,0
|
|
20231027,202300,26213189640,2480,2480,2480,2480,0
|
|
20231027,202200,26213189640,2480,2480,2480,2480,0
|
|
20231027,202100,26213189640,2480,2480,2480,2480,0
|
|
20231027,202000,26213189640,2480,2480,2480,2480,0
|
|
20231027,201900,26213189640,2480,2480,2480,2480,0
|
|
20231027,201800,26213189640,2480,2480,2480,2480,0
|
|
20231027,201700,26213189640,2480,2480,2480,2480,0
|
|
20231027,201600,26213189640,2480,2480,2480,2480,0
|
|
20231027,201500,26213189640,2480,2480,2480,2480,0
|
|
20231027,201400,26213189640,2480,2480,2480,2480,0
|
|
20231027,201300,26213189640,2480,2480,2480,2480,0
|
|
20231027,201200,26213189640,2480,2480,2480,2480,0
|
|
20231027,201100,26213189640,2480,2480,2480,2480,0
|
|
20231027,201000,26213189640,2480,2480,2480,2480,0
|
|
20231027,200900,26213189640,2480,2480,2480,2480,0
|
|
20231027,200800,26213189640,2480,2480,2480,2480,0
|
|
20231027,200700,26213189640,2480,2480,2480,2480,0
|
|
20231027,200600,26213189640,2480,2480,2480,2480,0
|
|
20231027,200500,26213189640,2480,2480,2480,2480,0
|
|
20231027,200400,26213189640,2480,2480,2480,2480,0
|
|
20231027,200300,26213189640,2480,2480,2480,2480,0
|
|
20231027,200200,26213189640,2480,2480,2480,2480,0
|
|
20231027,200100,26213189640,2480,2480,2480,2480,0
|
|
20231027,200000,26213189640,2480,2480,2480,2480,0
|
|
20231027,195900,26213189640,2480,2480,2480,2480,0
|
|
20231027,195800,26213189640,2480,2480,2480,2480,169079
|
|
20231027,195700,26213189640,2480,2480,2480,2480,0
|
|
20231027,195600,26213189640,2480,2480,2480,2480,0
|
|
20231027,195500,26213189640,2480,2480,2480,2480,0
|
|
20231027,195400,26213189640,2480,2480,2480,2480,0
|
|
20231027,195300,26213189640,2480,2480,2480,2480,0
|
|
20231027,195200,26213189640,2480,2480,2480,2480,0
|
|
20231027,195100,26213189640,2480,2480,2480,2480,0
|
|
20231027,195000,26213189640,2480,2480,2480,2480,0
|
|
20231027,194900,26213189640,2480,2480,2480,2480,0
|
|
20231027,194800,26213189640,2480,2480,2480,2480,0
|
|
20231027,194700,26213189640,2480,2480,2480,2480,0
|
|
20231027,194600,26213189640,2480,2480,2480,2480,0
|
|
20231027,194500,26213189640,2480,2480,2480,2480,0
|
|
20231027,194400,26213189640,2480,2480,2480,2480,0
|
|
20231027,194300,26213189640,2480,2480,2480,2480,0
|
|
20231027,194200,26213189640,2480,2480,2480,2480,0
|
|
20231027,194100,26213189640,2480,2480,2480,2480,0
|
|
20231027,194000,26213189640,2480,2480,2480,2480,0
|
|
20231027,193900,26213189640,2480,2480,2480,2480,0
|
|
20231027,193800,26213189640,2480,2480,2480,2480,0
|
|
20231027,193700,26213189640,2480,2480,2480,2480,0
|
|
20231027,193600,26213189640,2480,2480,2480,2480,0
|
|
20231027,193500,26213189640,2480,2480,2480,2480,0
|
|
20231027,193400,26213189640,2480,2480,2480,2480,0
|
|
20231027,193300,26213189640,2480,2480,2480,2480,0
|
|
20231027,193200,26213189640,2480,2480,2480,2480,0
|
|
20231027,193100,26213189640,2480,2480,2480,2480,0
|
|
20231027,193000,26213189640,2480,2480,2480,2480,0
|
|
20231027,192900,26213189640,2480,2480,2480,2480,0
|
|
20231027,192800,26213189640,2480,2480,2480,2480,169079
|
|
20231027,192700,26213189640,2480,2480,2480,2480,0
|
|
20231027,192600,26213189640,2480,2480,2480,2480,0
|
|
20231027,192500,26213189640,2480,2480,2480,2480,0
|
|
20231027,192400,26213189640,2480,2480,2480,2480,0
|
|
20231027,192300,26213189640,2480,2480,2480,2480,0
|
|
20231027,192200,26213189640,2480,2480,2480,2480,0
|
|
20231027,192100,26213189640,2480,2480,2480,2480,0
|
|
20231027,192000,26213189640,2480,2480,2480,2480,0
|
|
20231027,191900,26213189640,2480,2480,2480,2480,0
|
|
20231027,191800,26213189640,2480,2480,2480,2480,0
|
|
20231027,191700,26213189640,2480,2480,2480,2480,0
|
|
20231027,191600,26213189640,2480,2480,2480,2480,0
|
|
20231027,191500,26213189640,2480,2480,2480,2480,0
|
|
20231027,191400,26213189640,2480,2480,2480,2480,0
|
|
20231027,191300,26213189640,2480,2480,2480,2480,0
|
|
20231027,191200,26213189640,2480,2480,2480,2480,0
|
|
20231027,191100,26213189640,2480,2480,2480,2480,0
|
|
20231027,191000,26213189640,2480,2480,2480,2480,0
|
|
20231027,190900,26213189640,2480,2480,2480,2480,0
|
|
20231027,190800,26213189640,2480,2480,2480,2480,0
|
|
20231027,190700,26213189640,2480,2480,2480,2480,0
|
|
20231027,190600,26213189640,2480,2480,2480,2480,0
|
|
20231027,190500,26213189640,2480,2480,2480,2480,0
|
|
20231027,190400,26213189640,2480,2480,2480,2480,0
|
|
20231027,190300,26213189640,2480,2480,2480,2480,0
|
|
20231027,190200,26213189640,2480,2480,2480,2480,0
|
|
20231027,190100,26213189640,2480,2480,2480,2480,0
|
|
20231027,190000,26213189640,2480,2480,2480,2480,0
|
|
20231027,185900,26213189640,2480,2480,2480,2480,0
|
|
20231027,185800,26213189640,2480,2480,2480,2480,169079
|
|
20231027,185700,26213189640,2480,2480,2480,2480,0
|
|
20231027,185600,26213189640,2480,2480,2480,2480,0
|
|
20231027,185500,26213189640,2480,2480,2480,2480,0
|
|
20231027,185400,26213189640,2480,2480,2480,2480,0
|
|
20231027,185300,26213189640,2480,2480,2480,2480,0
|
|
20231027,185200,26213189640,2480,2480,2480,2480,0
|
|
20231027,185100,26213189640,2480,2480,2480,2480,0
|
|
20231027,185000,26213189640,2480,2480,2480,2480,0
|
|
20231027,184900,26213189640,2480,2480,2480,2480,0
|
|
20231027,184800,26213189640,2480,2480,2480,2480,0
|
|
20231027,184700,26213189640,2480,2480,2480,2480,0
|
|
20231027,184600,26213189640,2480,2480,2480,2480,0
|
|
20231027,184500,26213189640,2480,2480,2480,2480,0
|
|
20231027,184400,26213189640,2480,2480,2480,2480,0
|
|
20231027,184300,26213189640,2480,2480,2480,2480,0
|
|
20231027,184200,26213189640,2480,2480,2480,2480,0
|
|
20231027,184100,26213189640,2480,2480,2480,2480,0
|
|
20231027,184000,26213189640,2480,2480,2480,2480,0
|
|
20231027,183900,26213189640,2480,2480,2480,2480,0
|
|
20231027,183800,26213189640,2480,2480,2480,2480,0
|
|
20231027,183700,26213189640,2480,2480,2480,2480,0
|
|
20231027,183600,26213189640,2480,2480,2480,2480,0
|
|
20231027,183500,26213189640,2480,2480,2480,2480,0
|
|
20231027,183400,26213189640,2480,2480,2480,2480,0
|
|
20231027,183300,26213189640,2480,2480,2480,2480,0
|
|
20231027,183200,26213189640,2480,2480,2480,2480,0
|
|
20231027,183100,26213189640,2480,2480,2480,2480,0
|
|
20231027,183000,26213189640,2480,2480,2480,2480,0
|
|
20231027,182900,26213189640,2480,2480,2480,2480,0
|
|
20231027,182800,26213189640,2480,2480,2480,2480,169079
|
|
20231027,182700,26213189640,2480,2480,2480,2480,0
|
|
20231027,182600,26213189640,2480,2480,2480,2480,0
|
|
20231027,182500,26213189640,2480,2480,2480,2480,0
|
|
20231027,182400,26213189640,2480,2480,2480,2480,0
|
|
20231027,182300,26213189640,2480,2480,2480,2480,0
|
|
20231027,182200,26213189640,2480,2480,2480,2480,0
|
|
20231027,182100,26213189640,2480,2480,2480,2480,0
|
|
20231027,182000,26213189640,2480,2480,2480,2480,0
|
|
20231027,181900,26213189640,2480,2480,2480,2480,0
|
|
20231027,181800,26213189640,2480,2480,2480,2480,0
|
|
20231027,181700,26213189640,2480,2480,2480,2480,0
|
|
20231027,181600,26213189640,2480,2480,2480,2480,0
|
|
20231027,181500,26213189640,2480,2480,2480,2480,0
|
|
20231027,181400,26213189640,2480,2480,2480,2480,0
|
|
20231027,181300,26213189640,2480,2480,2480,2480,0
|
|
20231027,181200,26213189640,2480,2480,2480,2480,0
|
|
20231027,181100,26213189640,2480,2480,2480,2480,0
|
|
20231027,181000,26213189640,2480,2480,2480,2480,0
|
|
20231027,180900,26213189640,2480,2480,2480,2480,0
|
|
20231027,180800,26213189640,2480,2480,2480,2480,0
|
|
20231027,180700,26213189640,2480,2480,2480,2480,0
|
|
20231027,180600,26213189640,2480,2480,2480,2480,0
|
|
20231027,180500,26213189640,2480,2480,2480,2480,0
|
|
20231027,180400,26213189640,2480,2480,2480,2480,0
|
|
20231027,180300,26213189640,2480,2480,2480,2480,0
|
|
20231027,180200,26213189640,2480,2480,2480,2480,0
|
|
20231027,180100,26213189640,2480,2480,2480,2480,0
|
|
20231027,180000,26213189640,2480,2480,2480,2480,0
|
|
20231027,175900,26213189640,2480,2480,2480,2480,0
|
|
20231027,175800,26213189640,2480,2480,2480,2480,169079
|
|
20231027,175700,26213189640,2480,2480,2480,2480,0
|
|
20231027,175600,26213189640,2480,2480,2480,2480,0
|
|
20231027,175500,26213189640,2480,2480,2480,2480,0
|
|
20231027,175400,26213189640,2480,2480,2480,2480,0
|
|
20231027,175300,26213189640,2480,2480,2480,2480,0
|
|
20231027,175200,26213189640,2480,2480,2480,2480,0
|
|
20231027,175100,26213189640,2480,2480,2480,2480,0
|
|
20231027,175000,26213189640,2480,2480,2480,2480,0
|
|
20231027,174900,26213189640,2480,2480,2480,2480,0
|
|
20231027,174800,26213189640,2480,2480,2480,2480,0
|
|
20231027,174700,26213189640,2480,2480,2480,2480,0
|
|
20231027,174600,26213189640,2480,2480,2480,2480,0
|
|
20231027,174500,26213189640,2480,2480,2480,2480,0
|
|
20231027,174400,26213189640,2480,2480,2480,2480,0
|
|
20231027,174300,26213189640,2480,2480,2480,2480,0
|
|
20231027,174200,26213189640,2480,2480,2480,2480,0
|
|
20231027,174100,26213189640,2480,2480,2480,2480,0
|
|
20231027,174000,26213189640,2480,2480,2480,2480,0
|
|
20231027,173900,26213189640,2480,2480,2480,2480,0
|
|
20231027,173800,26213189640,2480,2480,2480,2480,0
|
|
20231027,173700,26213189640,2480,2480,2480,2480,0
|
|
20231027,173600,26213189640,2480,2480,2480,2480,0
|
|
20231027,173500,26213189640,2480,2480,2480,2480,0
|
|
20231027,173400,26213189640,2480,2480,2480,2480,0
|
|
20231027,173300,26213189640,2480,2480,2480,2480,0
|
|
20231027,173200,26213189640,2480,2480,2480,2480,0
|
|
20231027,173100,26213189640,2480,2480,2480,2480,0
|
|
20231027,173000,26213189640,2480,2480,2480,2480,0
|
|
20231027,172900,26213189640,2480,2480,2480,2480,0
|
|
20231027,172800,26213189640,2480,2480,2480,2480,169079
|
|
20231027,172700,26213189640,2480,2480,2480,2480,0
|
|
20231027,172600,26213189640,2480,2480,2480,2480,0
|
|
20231027,172500,26213189640,2480,2480,2480,2480,0
|
|
20231027,172400,26213189640,2480,2480,2480,2480,0
|
|
20231027,172300,26213189640,2480,2480,2480,2480,0
|
|
20231027,172200,26213189640,2480,2480,2480,2480,0
|
|
20231027,172100,26213189640,2480,2480,2480,2480,0
|
|
20231027,172000,26213189640,2480,2480,2480,2480,0
|
|
20231027,171900,26213189640,2480,2480,2480,2480,0
|
|
20231027,171800,26213189640,2480,2480,2480,2480,0
|
|
20231027,171700,26213189640,2480,2480,2480,2480,0
|
|
20231027,171600,26213189640,2480,2480,2480,2480,0
|
|
20231027,171500,26213189640,2480,2480,2480,2480,0
|
|
20231027,171400,26213189640,2480,2480,2480,2480,0
|
|
20231027,171300,26213189640,2480,2480,2480,2480,0
|
|
20231027,171200,26213189640,2480,2480,2480,2480,0
|
|
20231027,171100,26213189640,2480,2480,2480,2480,0
|
|
20231027,171000,26213189640,2480,2480,2480,2480,0
|
|
20231027,170900,26213189640,2480,2480,2480,2480,0
|
|
20231027,170800,26213189640,2480,2480,2480,2480,0
|
|
20231027,170700,26213189640,2480,2480,2480,2480,0
|
|
20231027,170600,26213189640,2480,2480,2480,2480,0
|
|
20231027,170500,26213189640,2480,2480,2480,2480,0
|
|
20231027,170400,26213189640,2480,2480,2480,2480,0
|
|
20231027,170300,26213189640,2480,2480,2480,2480,0
|
|
20231027,170200,26213189640,2480,2480,2480,2480,0
|
|
20231027,170100,26213189640,2480,2480,2480,2480,0
|
|
20231027,170000,26213189640,2480,2480,2480,2480,0
|
|
20231027,165900,26213189640,2480,2480,2480,2480,0
|
|
20231027,165800,26213189640,2480,2480,2480,2480,169079
|
|
20231027,165700,26213189640,2480,2480,2480,2480,0
|
|
20231027,165600,26213189640,2480,2480,2480,2480,0
|
|
20231027,165500,26213189640,2480,2480,2480,2480,0
|
|
20231027,165400,26213189640,2480,2480,2480,2480,0
|
|
20231027,165300,26213189640,2480,2480,2480,2480,0
|
|
20231027,165200,26213189640,2480,2480,2480,2480,0
|
|
20231027,165100,26213189640,2480,2480,2480,2480,0
|
|
20231027,165000,26213189640,2480,2480,2480,2480,0
|
|
20231027,164900,26213189640,2480,2480,2480,2480,0
|
|
20231027,164800,26213189640,2480,2480,2480,2480,0
|
|
20231027,164700,26213189640,2480,2480,2480,2480,0
|
|
20231027,164600,26213189640,2480,2480,2480,2480,0
|
|
20231027,164500,26213189640,2480,2480,2480,2480,0
|
|
20231027,164400,26213189640,2480,2480,2480,2480,0
|
|
20231027,164300,26213189640,2480,2480,2480,2480,0
|
|
20231027,164200,26213189640,2480,2480,2480,2480,0
|
|
20231027,164100,26213189640,2480,2480,2480,2480,0
|
|
20231027,164000,26213189640,2480,2480,2480,2480,0
|
|
20231027,163900,26213189640,2480,2480,2480,2480,0
|
|
20231027,163800,26213189640,2480,2480,2480,2480,0
|
|
20231027,163700,26213189640,2480,2480,2480,2480,0
|
|
20231027,163600,26213189640,2480,2480,2480,2480,0
|
|
20231027,163500,26213189640,2480,2480,2480,2480,0
|
|
20231027,163400,26213189640,2480,2480,2480,2480,0
|
|
20231027,163300,26213189640,2480,2480,2480,2480,0
|
|
20231027,163200,26213189640,2480,2480,2480,2480,0
|
|
20231027,163100,26213189640,2480,2480,2480,2480,0
|
|
20231027,163000,26213189640,2480,2480,2480,2480,0
|
|
20231027,162900,26213189640,2480,2480,2480,2480,0
|
|
20231027,162800,26213189640,2480,2480,2480,2480,169079
|
|
20231027,162700,26213189640,2480,2480,2480,2480,0
|
|
20231027,162600,26213189640,2480,2480,2480,2480,0
|
|
20231027,162500,26213189640,2480,2480,2480,2480,0
|
|
20231027,162400,26213189640,2480,2480,2480,2480,0
|
|
20231027,162300,26213189640,2480,2480,2480,2480,0
|
|
20231027,162200,26213189640,2480,2480,2480,2480,0
|
|
20231027,162100,26213189640,2480,2480,2480,2480,0
|
|
20231027,162000,26213189640,2480,2480,2480,2480,0
|
|
20231027,161900,26213189640,2480,2480,2480,2480,0
|
|
20231027,161800,26213189640,2480,2480,2480,2480,0
|
|
20231027,161700,26213189640,2480,2480,2480,2480,0
|
|
20231027,161600,26213189640,2480,2480,2480,2480,0
|
|
20231027,161500,26213189640,2480,2480,2480,2480,0
|
|
20231027,161400,26213189640,2480,2480,2480,2480,0
|
|
20231027,161300,26213189640,2480,2480,2480,2480,0
|
|
20231027,161200,26213189640,2480,2480,2480,2480,0
|
|
20231027,161100,26213189640,2480,2480,2480,2480,0
|
|
20231027,161000,26213189640,2480,2480,2480,2480,0
|
|
20231027,160900,26213189640,2480,2480,2480,2480,0
|
|
20231027,160800,26213189640,2480,2480,2480,2480,0
|
|
20231027,160700,26213189640,2480,2480,2480,2480,0
|
|
20231027,160600,26213189640,2480,2480,2480,2480,0
|
|
20231027,160500,26213189640,2480,2480,2480,2480,0
|
|
20231027,160400,26213189640,2480,2480,2480,2480,0
|
|
20231027,160300,26213189640,2480,2480,2480,2480,0
|
|
20231027,160200,26213189640,2480,2480,2480,2480,0
|
|
20231027,160100,26213189640,2480,2480,2480,2480,0
|
|
20231027,160000,26213189640,2480,2480,2480,2480,0
|
|
20231027,155900,26213189640,2480,2480,2480,2480,0
|
|
20231027,155800,26213189640,2480,2480,2480,2480,169079
|
|
20231027,155700,26213189640,2480,2480,2480,2480,0
|
|
20231027,155600,26213189640,2480,2480,2480,2480,0
|
|
20231027,155500,26213189640,2480,2480,2480,2480,0
|
|
20231027,155400,26213189640,2480,2480,2480,2480,0
|
|
20231027,155300,26213189640,2480,2480,2480,2480,0
|
|
20231027,155200,26213189640,2480,2480,2480,2480,0
|
|
20231027,155100,26213189640,2480,2480,2480,2480,0
|
|
20231027,155000,26213189640,2480,2480,2480,2480,0
|
|
20231027,154900,26213189640,2480,2480,2480,2480,0
|
|
20231027,154800,26213189640,2480,2480,2480,2480,0
|
|
20231027,154700,26213189640,2480,2480,2480,2480,0
|
|
20231027,154600,26213189640,2480,2480,2480,2480,0
|
|
20231027,154500,26213189640,2480,2480,2480,2480,0
|
|
20231027,154400,26213189640,2480,2480,2480,2480,0
|
|
20231027,154300,26213189640,2480,2480,2480,2480,0
|
|
20231027,154200,26213189640,2480,2480,2480,2480,0
|
|
20231027,154100,26213189640,2480,2480,2480,2480,0
|
|
20231027,154000,26213189640,2480,2480,2480,2480,0
|
|
20231027,153900,26213189640,2480,2480,2480,2480,0
|
|
20231027,153800,26213189640,2480,2480,2480,2480,0
|
|
20231027,153700,26213189640,2480,2480,2480,2480,0
|
|
20231027,153600,26213189640,2480,2480,2480,2480,0
|
|
20231027,153500,26213189640,2480,2480,2480,2480,0
|
|
20231027,153400,26213189640,2480,2480,2480,2480,0
|
|
20231027,153300,26213189640,2480,2480,2480,2480,0
|
|
20231027,153200,26213189640,2480,2480,2480,2480,0
|
|
20231027,153100,26213189640,2480,2480,2480,2480,0
|
|
20231027,153000,26213189640,2480,2480,2480,2480,169079
|
|
20231027,152900,25793873720,2485,2485,2485,2485,0
|
|
20231027,152800,25793873720,2485,2485,2485,2485,0
|
|
20231027,152700,25793873720,2485,2485,2485,2485,0
|
|
20231027,152600,25793873720,2485,2485,2485,2485,0
|
|
20231027,152500,25793873720,2485,2485,2485,2485,0
|
|
20231027,152400,25793873720,2485,2485,2485,2485,0
|
|
20231027,152300,25793873720,2485,2485,2485,2485,0
|
|
20231027,152200,25793873720,2485,2485,2485,2485,0
|
|
20231027,152100,25793873720,2485,2485,2485,2485,0
|
|
20231027,152000,25793873720,2485,2485,2485,2485,0
|
|
20231027,151900,25793873720,2485,2490,2495,2485,24493
|
|
20231027,151800,25732853360,2490,2490,2495,2485,19863
|
|
20231027,151700,25683435540,2490,2500,2505,2490,28730
|
|
20231027,151600,25611770215,2500,2505,2505,2495,32558
|
|
20231027,151500,25530365300,2505,2505,2510,2500,11112
|
|
20231027,151400,25502545720,2505,2510,2510,2500,18592
|
|
20231027,151300,25455971780,2510,2505,2510,2500,18342
|
|
20231027,151200,25410033880,2505,2510,2515,2505,11416
|
|
20231027,151100,25381412625,2515,2510,2515,2505,10021
|
|
20231027,151000,25356267800,2515,2515,2520,2505,13104
|
|
20231027,150900,25323357040,2510,2500,2510,2500,8461
|
|
20231027,150800,25302172455,2505,2500,2505,2500,15707
|
|
20231027,150700,25262883390,2505,2505,2510,2500,11120
|
|
20231027,150600,25235045695,2500,2510,2515,2500,27766
|
|
20231027,150500,25165469725,2510,2520,2520,2510,13318
|
|
20231027,150400,25131993070,2520,2515,2520,2510,11175
|
|
20231027,150300,25103895080,2520,2515,2520,2515,15845
|
|
20231027,150200,25063997615,2515,2520,2525,2515,12081
|
|
20231027,150100,25033555445,2520,2530,2530,2515,32665
|
|
20231027,150000,24951142870,2535,2545,2545,2530,11668
|
|
20231027,145900,24921529075,2540,2530,2540,2520,9903
|
|
20231027,145800,24896460310,2530,2520,2530,2520,21775
|
|
20231027,145700,24841514695,2520,2525,2525,2520,11983
|
|
20231027,145600,24811261450,2525,2525,2530,2520,5319
|
|
20231027,145500,24797817190,2525,2515,2530,2515,10849
|
|
20231027,145400,24770451705,2520,2525,2530,2515,16656
|
|
20231027,145300,24728454840,2530,2530,2530,2520,10100
|
|
20231027,145200,24702944915,2530,2530,2530,2525,1693
|
|
20231027,145100,24698663030,2530,2525,2530,2525,4723
|
|
20231027,145000,24686722660,2525,2535,2550,2525,14588
|
|
20231027,144900,24649778980,2540,2535,2540,2535,7377
|
|
20231027,144800,24631069385,2540,2550,2550,2535,8618
|
|
20231027,144700,24609166350,2550,2550,2550,2545,4656
|
|
20231027,144600,24597301980,2550,2540,2555,2540,10160
|
|
20231027,144500,24571398570,2540,2525,2560,2525,39128
|
|
20231027,144400,24471604585,2525,2525,2530,2525,4954
|
|
20231027,144300,24459078970,2525,2520,2525,2520,8891
|
|
20231027,144200,24436661060,2515,2520,2520,2515,6320
|
|
20231027,144100,24420740530,2525,2525,2525,2520,4027
|
|
20231027,144000,24410575725,2525,2520,2525,2520,14836
|
|
20231027,143900,24373183565,2515,2510,2520,2510,4200
|
|
20231027,143800,24362618675,2510,2515,2515,2505,3869
|
|
20231027,143700,24352907665,2510,2510,2510,2505,1859
|
|
20231027,143600,24348244050,2510,2505,2510,2505,5724
|
|
20231027,143500,24333888020,2505,2505,2515,2500,19786
|
|
20231027,143400,24284287345,2505,2510,2515,2500,67153
|
|
20231027,143300,24116191640,2510,2510,2510,2505,10124
|
|
20231027,143200,24090782685,2515,2515,2520,2510,16679
|
|
20231027,143100,24048905500,2515,2510,2520,2510,9689
|
|
20231027,143000,24024563715,2510,2515,2520,2505,9627
|
|
20231027,142900,24000392785,2515,2515,2525,2510,14268
|
|
20231027,142800,23964535670,2520,2510,2520,2510,58626
|
|
20231027,142700,23817258385,2510,2515,2520,2510,31351
|
|
20231027,142600,23738477765,2520,2520,2525,2515,10383
|
|
20231027,142500,23712322350,2520,2535,2535,2515,88216
|
|
20231027,142400,23489752760,2530,2545,2545,2530,25816
|
|
20231027,142300,23424282275,2545,2545,2545,2540,2697
|
|
20231027,142200,23417424375,2540,2545,2550,2540,2775
|
|
20231027,142100,23410365465,2545,2545,2550,2545,5945
|
|
20231027,142000,23395233200,2545,2555,2555,2545,3091
|
|
20231027,141900,23387361820,2550,2540,2550,2535,9313
|
|
20231027,141800,23363687475,2540,2535,2540,2535,10640
|
|
20231027,141700,23336712955,2535,2540,2540,2535,16217
|
|
20231027,141600,23295588055,2540,2540,2545,2535,4790
|
|
20231027,141500,23283422865,2540,2540,2545,2535,11301
|
|
20231027,141400,23254721850,2535,2535,2540,2535,4457
|
|
20231027,141300,23243415820,2535,2545,2545,2535,22848
|
|
20231027,141200,23185409965,2540,2545,2545,2540,4222
|
|
20231027,141100,23174678470,2545,2545,2545,2540,8178
|
|
20231027,141000,23153896900,2545,2545,2545,2540,1927
|
|
20231027,140900,23148999155,2545,2545,2545,2540,3596
|
|
20231027,140800,23139850760,2545,2555,2555,2545,11501
|
|
20231027,140700,23110574890,2545,2550,2550,2545,15571
|
|
20231027,140600,23070884275,2550,2555,2555,2550,8540
|
|
20231027,140500,23049079035,2555,2565,2565,2555,7985
|
|
20231027,140400,23028657340,2565,2565,2565,2560,2683
|
|
20231027,140300,23021777385,2565,2560,2565,2555,3091
|
|
20231027,140200,23013864405,2555,2560,2560,2555,1353
|
|
20231027,140100,23010401385,2560,2555,2560,2555,2028
|
|
20231027,140000,23005218785,2560,2555,2560,2550,4066
|
|
20231027,135900,22994835785,2550,2550,2555,2545,3877
|
|
20231027,135800,22984936035,2550,2550,2555,2545,11981
|
|
20231027,135700,22954411345,2545,2545,2550,2540,14154
|
|
20231027,135600,22918393125,2540,2545,2550,2540,11575
|
|
20231027,135500,22888940905,2550,2545,2550,2545,557
|
|
20231027,135400,22887520565,2550,2555,2555,2545,5710
|
|
20231027,135300,22872967575,2560,2550,2560,2550,3969
|
|
20231027,135200,22862835910,2550,2550,2550,2540,12308
|
|
20231027,135100,22831505800,2550,2545,2550,2545,7115
|
|
20231027,135000,22813393880,2550,2545,2555,2540,4978
|
|
20231027,134900,22800708795,2545,2545,2550,2540,5032
|
|
20231027,134800,22787902340,2545,2540,2550,2540,6541
|
|
20231027,134700,22771267925,2540,2545,2550,2540,46652
|
|
20231027,134600,22652660275,2550,2560,2560,2550,41817
|
|
20231027,134500,22545944380,2555,2560,2560,2555,5774
|
|
20231027,134400,22531166900,2560,2560,2565,2560,1275
|
|
20231027,134300,22527901270,2560,2560,2560,2560,5237
|
|
20231027,134200,22514494550,2560,2560,2565,2560,1729
|
|
20231027,134100,22510068210,2565,2560,2565,2560,1385
|
|
20231027,134000,22506521590,2560,2570,2570,2560,8071
|
|
20231027,133900,22485848365,2570,2575,2580,2570,5013
|
|
20231027,133800,22472941060,2575,2565,2575,2565,2347
|
|
20231027,133700,22466910450,2565,2555,2565,2555,24029
|
|
20231027,133600,22405449180,2560,2560,2560,2555,14437
|
|
20231027,133500,22368531000,2565,2570,2570,2560,7070
|
|
20231027,133400,22350393655,2570,2570,2575,2565,10624
|
|
20231027,133300,22323074095,2575,2565,2575,2560,3671
|
|
20231027,133200,22313655070,2565,2580,2590,2560,60558
|
|
20231027,133100,22157690135,2585,2580,2585,2575,12058
|
|
20231027,133000,22126544565,2575,2575,2580,2575,12322
|
|
20231027,132900,22094761880,2580,2570,2580,2570,8523
|
|
20231027,132800,22072828350,2570,2565,2570,2560,1343
|
|
20231027,132700,22069383600,2565,2560,2565,2560,8874
|
|
20231027,132600,22046666150,2560,2570,2570,2560,17285
|
|
20231027,132500,22002362455,2570,2570,2575,2570,1757
|
|
20231027,132400,21997846960,2570,2570,2575,2570,8167
|
|
20231027,132300,21976849235,2565,2560,2570,2560,9045
|
|
20231027,132200,21953675690,2560,2560,2565,2555,9865
|
|
20231027,132100,21928423135,2560,2560,2565,2555,7456
|
|
20231027,132000,21909336015,2560,2560,2565,2555,12069
|
|
20231027,131900,21878450290,2560,2565,2565,2560,4356
|
|
20231027,131800,21867298060,2560,2565,2565,2555,8891
|
|
20231027,131700,21844532590,2565,2580,2580,2560,57398
|
|
20231027,131600,21696846580,2575,2575,2580,2570,17193
|
|
20231027,131500,21652572785,2575,2575,2600,2575,19137
|
|
20231027,131400,21603168420,2570,2575,2580,2570,6803
|
|
20231027,131300,21585652045,2575,2575,2580,2570,4259
|
|
20231027,131200,21574684635,2575,2585,2585,2570,6507
|
|
20231027,131100,21557917510,2585,2580,2585,2580,6104
|
|
20231027,131000,21542165260,2580,2580,2580,2580,3872
|
|
20231027,130900,21532175500,2575,2575,2580,2575,668
|
|
20231027,130800,21530454790,2575,2580,2580,2575,606
|
|
20231027,130700,21528891810,2580,2570,2580,2570,4198
|
|
20231027,130600,21518073710,2575,2575,2575,2570,2182
|
|
20231027,130500,21512455250,2570,2560,2570,2560,9264
|
|
20231027,130400,21488696220,2560,2560,2565,2560,13849
|
|
20231027,130300,21453242770,2560,2560,2570,2560,6041
|
|
20231027,130200,21437749695,2565,2565,2570,2565,5103
|
|
20231027,130100,21424659675,2565,2575,2575,2565,6953
|
|
20231027,130000,21406811810,2575,2570,2575,2565,8502
|
|
20231027,125900,21384996195,2565,2560,2570,2560,25696
|
|
20231027,125800,21319138480,2560,2565,2565,2560,6464
|
|
20231027,125700,21302580995,2565,2565,2570,2565,10557
|
|
20231027,125600,21275502265,2565,2570,2575,2565,17069
|
|
20231027,125500,21231691885,2575,2570,2575,2570,14295
|
|
20231027,125400,21194951965,2570,2570,2575,2570,11520
|
|
20231027,125300,21165339480,2570,2580,2580,2570,10846
|
|
20231027,125200,21137416080,2575,2580,2580,2575,3116
|
|
20231027,125100,21129391620,2580,2585,2585,2575,6177
|
|
20231027,125000,21113472930,2580,2580,2590,2575,1327
|
|
20231027,124900,21110051450,2580,2585,2590,2580,7774
|
|
20231027,124800,21089978785,2590,2570,2590,2570,17655
|
|
20231027,124700,21044373900,2570,2575,2575,2565,21927
|
|
20231027,124600,20988012170,2570,2575,2575,2570,4086
|
|
20231027,124500,20977497825,2575,2570,2580,2570,16773
|
|
20231027,124400,20934344120,2575,2585,2585,2575,6913
|
|
20231027,124300,20916522035,2580,2575,2580,2575,5240
|
|
20231027,124200,20903008140,2575,2580,2580,2570,50039
|
|
20231027,124100,20774023570,2580,2585,2590,2580,11050
|
|
20231027,124000,20745465040,2585,2590,2590,2585,4622
|
|
20231027,123900,20733509825,2585,2585,2590,2585,3945
|
|
20231027,123800,20723311030,2590,2590,2595,2585,10663
|
|
20231027,123700,20695731830,2595,2595,2595,2585,6496
|
|
20231027,123600,20678907070,2595,2595,2600,2595,689
|
|
20231027,123500,20677119100,2595,2605,2605,2595,6908
|
|
20231027,123400,20659160965,2605,2605,2605,2600,7607
|
|
20231027,123300,20639353735,2605,2595,2605,2595,2650
|
|
20231027,123200,20632463045,2595,2595,2600,2595,3606
|
|
20231027,123100,20623092120,2595,2590,2600,2590,5007
|
|
20231027,123000,20610099150,2595,2595,2595,2590,1225
|
|
20231027,122900,20606923545,2595,2595,2595,2590,5881
|
|
20231027,122800,20591691650,2590,2595,2595,2590,762
|
|
20231027,122700,20589716770,2595,2590,2595,2590,4387
|
|
20231027,122600,20578348015,2590,2590,2595,2590,1528
|
|
20231027,122500,20574389855,2590,2595,2595,2590,716
|
|
20231027,122400,20572533810,2595,2595,2600,2595,3187
|
|
20231027,122300,20564263540,2595,2585,2595,2585,16798
|
|
20231027,122200,20520733145,2580,2585,2585,2580,3929
|
|
20231027,122100,20510577320,2590,2585,2590,2580,14195
|
|
20231027,122000,20473900585,2590,2585,2590,2585,6461
|
|
20231027,121900,20457186530,2585,2585,2590,2585,10700
|
|
20231027,121800,20429515020,2590,2590,2595,2585,5660
|
|
20231027,121700,20414859235,2590,2590,2595,2585,5621
|
|
20231027,121600,20400300990,2590,2595,2595,2585,5095
|
|
20231027,121500,20387098510,2595,2590,2595,2590,5802
|
|
20231027,121400,20372058610,2590,2600,2600,2590,4070
|
|
20231027,121300,20361503055,2600,2590,2600,2590,3826
|
|
20231027,121200,20351572475,2590,2595,2595,2585,24316
|
|
20231027,121100,20288595885,2595,2605,2610,2590,36822
|
|
20231027,121000,20192858485,2610,2610,2615,2605,3691
|
|
20231027,120900,20183236990,2615,2610,2615,2610,6764
|
|
20231027,120800,20165582890,2615,2615,2615,2610,815
|
|
20231027,120700,20163453585,2615,2610,2615,2610,1020
|
|
20231027,120600,20160789830,2610,2615,2615,2610,268
|
|
20231027,120500,20160090040,2615,2620,2620,2615,400
|
|
20231027,120400,20159043915,2620,2615,2620,2615,2057
|
|
20231027,120300,20153664350,2620,2610,2620,2610,5013
|
|
20231027,120200,20140555600,2615,2615,2620,2615,4662
|
|
20231027,120100,20128364345,2620,2615,2620,2615,1855
|
|
20231027,120000,20123507765,2615,2620,2625,2615,6012
|
|
20231027,115900,20107771065,2620,2620,2625,2620,1294
|
|
20231027,115800,20104379555,2620,2620,2625,2615,12829
|
|
20231027,115700,20070781640,2620,2615,2620,2615,826
|
|
20231027,115600,20068618710,2615,2620,2620,2615,1829
|
|
20231027,115500,20063833545,2610,2615,2620,2610,14066
|
|
20231027,115400,20027050885,2610,2610,2615,2605,4809
|
|
20231027,115300,20014502205,2610,2605,2610,2605,2954
|
|
20231027,115200,20006795860,2605,2610,2610,2605,967
|
|
20231027,115100,20004275940,2610,2605,2610,2605,920
|
|
20231027,115000,20001878835,2610,2605,2610,2600,6104
|
|
20231027,114900,19985974870,2610,2605,2610,2605,3038
|
|
20231027,114800,19978051630,2610,2600,2610,2600,3963
|
|
20231027,114700,19967738545,2605,2610,2610,2605,7299
|
|
20231027,114600,19948718785,2610,2605,2615,2605,4262
|
|
20231027,114500,19937597470,2605,2610,2615,2605,2714
|
|
20231027,114400,19930508625,2605,2605,2610,2605,1595
|
|
20231027,114300,19926350745,2605,2605,2610,2605,12100
|
|
20231027,114200,19894820785,2605,2605,2610,2605,3363
|
|
20231027,114100,19886055890,2610,2615,2615,2610,7739
|
|
20231027,114000,19865856030,2615,2615,2615,2610,3670
|
|
20231027,113900,19856259295,2610,2610,2610,2610,9646
|
|
20231027,113800,19831083235,2610,2615,2615,2610,5918
|
|
20231027,113700,19815613515,2615,2620,2625,2615,3722
|
|
20231027,113600,19805875370,2620,2625,2625,2620,8875
|
|
20231027,113500,19782606700,2625,2625,2630,2620,6594
|
|
20231027,113400,19765304100,2625,2615,2625,2610,7113
|
|
20231027,113300,19746686485,2615,2625,2625,2615,11620
|
|
20231027,113200,19716262795,2625,2620,2630,2615,19900
|
|
20231027,113100,19664079675,2625,2610,2625,2610,12992
|
|
20231027,113000,19630025760,2620,2605,2620,2605,14526
|
|
20231027,112900,19592106035,2605,2610,2610,2605,5643
|
|
20231027,112800,19577394420,2615,2610,2615,2605,1926
|
|
20231027,112700,19572374500,2610,2605,2615,2605,2892
|
|
20231027,112600,19564822260,2605,2610,2620,2605,9184
|
|
20231027,112500,19540859075,2610,2620,2620,2610,7593
|
|
20231027,112400,19521001890,2620,2620,2620,2615,2466
|
|
20231027,112300,19514547650,2620,2615,2620,2615,1445
|
|
20231027,112200,19510766625,2615,2620,2620,2615,2254
|
|
20231027,112100,19504867290,2620,2615,2625,2610,9519
|
|
20231027,112000,19479941675,2615,2600,2615,2600,15842
|
|
20231027,111900,19438597940,2600,2595,2605,2595,9997
|
|
20231027,111800,19412595170,2595,2600,2605,2595,11124
|
|
20231027,111700,19383678730,2595,2595,2595,2590,11460
|
|
20231027,111600,19353956620,2595,2590,2595,2585,12864
|
|
20231027,111500,19320632395,2595,2595,2600,2590,12429
|
|
20231027,111400,19288392990,2600,2600,2600,2595,2684
|
|
20231027,111300,19281418895,2605,2600,2610,2600,5275
|
|
20231027,111200,19267686255,2600,2600,2605,2595,8312
|
|
20231027,111100,19246066185,2600,2595,2600,2590,4010
|
|
20231027,111000,19235650570,2595,2610,2610,2585,32004
|
|
20231027,110900,19152625345,2610,2605,2610,2605,5177
|
|
20231027,110800,19139129410,2605,2610,2610,2605,5379
|
|
20231027,110700,19125104455,2610,2610,2610,2605,2461
|
|
20231027,110600,19118681260,2605,2610,2615,2605,6391
|
|
20231027,110500,19102016660,2610,2600,2610,2600,7774
|
|
20231027,110400,19081795365,2600,2605,2605,2595,21314
|
|
20231027,110300,19026378645,2605,2615,2615,2605,19386
|
|
20231027,110200,18975858750,2615,2620,2620,2610,15814
|
|
20231027,110100,18934516440,2620,2620,2625,2615,2247
|
|
20231027,110000,18928627470,2625,2630,2635,2615,15243
|
|
20231027,105900,18888631680,2630,2630,2635,2625,17100
|
|
20231027,105800,18843649880,2630,2620,2640,2615,56428
|
|
20231027,105700,18695475955,2620,2610,2620,2610,26555
|
|
20231027,105600,18626108090,2615,2610,2615,2610,1242
|
|
20231027,105500,18622865935,2610,2605,2615,2600,30026
|
|
20231027,105400,18544621775,2605,2610,2610,2600,8041
|
|
20231027,105300,18523666880,2610,2605,2610,2600,12056
|
|
20231027,105200,18492283715,2610,2610,2610,2605,8491
|
|
20231027,105100,18470163930,2610,2610,2610,2600,14396
|
|
20231027,105000,18432654840,2610,2610,2620,2605,12581
|
|
20231027,104900,18399790345,2605,2615,2615,2605,5766
|
|
20231027,104800,18384755955,2610,2615,2620,2605,12607
|
|
20231027,104700,18351814490,2615,2610,2620,2595,28655
|
|
20231027,104600,18277148415,2605,2610,2615,2605,4479
|
|
20231027,104500,18265467140,2610,2605,2615,2595,17539
|
|
20231027,104400,18219760670,2610,2615,2615,2605,8944
|
|
20231027,104300,18196448930,2610,2605,2615,2605,16040
|
|
20231027,104200,18154573110,2610,2610,2625,2610,18116
|
|
20231027,104100,18107201295,2610,2620,2620,2605,5832
|
|
20231027,104000,18091971615,2620,2630,2630,2605,31227
|
|
20231027,103900,18010263220,2630,2605,2630,2600,50611
|
|
20231027,103800,17877707200,2605,2610,2610,2595,12554
|
|
20231027,103700,17845033015,2610,2590,2610,2585,56605
|
|
20231027,103600,17697894625,2590,2580,2590,2580,3327
|
|
20231027,103500,17689290035,2580,2585,2590,2580,12575
|
|
20231027,103400,17656789425,2590,2585,2590,2580,2253
|
|
20231027,103300,17650965255,2590,2590,2590,2580,3156
|
|
20231027,103200,17642815065,2585,2585,2595,2585,12647
|
|
20231027,103100,17610072960,2590,2580,2590,2580,4746
|
|
20231027,103000,17597803840,2585,2585,2590,2575,18158
|
|
20231027,102900,17550936770,2585,2580,2585,2575,17854
|
|
20231027,102800,17504852550,2580,2575,2585,2570,25558
|
|
20231027,102700,17439018340,2575,2585,2585,2575,12234
|
|
20231027,102600,17407470690,2585,2590,2590,2580,3590
|
|
20231027,102500,17398192560,2590,2575,2590,2575,13095
|
|
20231027,102400,17364420685,2570,2575,2580,2570,6714
|
|
20231027,102300,17347142190,2575,2570,2580,2570,25292
|
|
20231027,102200,17282099865,2570,2585,2585,2570,22701
|
|
20231027,102100,17223579535,2585,2585,2595,2585,12957
|
|
20231027,102000,17190077780,2585,2580,2595,2580,14460
|
|
20231027,101900,17152608300,2585,2595,2600,2585,15772
|
|
20231027,101800,17111769835,2600,2605,2605,2595,10064
|
|
20231027,101700,17085609660,2600,2600,2600,2565,37750
|
|
20231027,101600,16987991075,2590,2590,2610,2590,33540
|
|
20231027,101500,16900736915,2600,2610,2610,2590,38166
|
|
20231027,101400,16801365405,2610,2585,2615,2580,62802
|
|
20231027,101300,16638149020,2585,2575,2590,2575,16392
|
|
20231027,101200,16595796530,2570,2580,2585,2565,16459
|
|
20231027,101100,16553445540,2580,2580,2585,2575,18834
|
|
20231027,101000,16504848865,2580,2560,2585,2560,24695
|
|
20231027,100900,16441262145,2560,2570,2570,2555,27043
|
|
20231027,100800,16372009810,2565,2570,2575,2565,5496
|
|
20231027,100700,16357888745,2575,2570,2580,2565,11379
|
|
20231027,100600,16328641175,2560,2575,2580,2560,22066
|
|
20231027,100500,16271971650,2580,2575,2580,2570,15214
|
|
20231027,100400,16232808480,2575,2550,2575,2545,43017
|
|
20231027,100300,16122731480,2550,2560,2565,2550,23251
|
|
20231027,100200,16063343970,2555,2565,2565,2545,62616
|
|
20231027,100100,15903376015,2565,2560,2580,2560,71058
|
|
20231027,100000,15721001900,2565,2565,2570,2545,97673
|
|
20231027,095900,15471440635,2565,2600,2600,2560,152490
|
|
20231027,095800,15078216015,2605,2595,2605,2590,33357
|
|
20231027,095700,14991649000,2595,2610,2615,2595,29359
|
|
20231027,095600,14915294080,2610,2595,2610,2595,27169
|
|
20231027,095500,14844639770,2595,2600,2605,2590,47814
|
|
20231027,095400,14720399975,2600,2625,2630,2595,91315
|
|
20231027,095300,14482477765,2630,2625,2640,2610,31823
|
|
20231027,095200,14398932600,2620,2635,2635,2600,106489
|
|
20231027,095100,14120115520,2635,2645,2650,2630,29248
|
|
20231027,095000,14043003170,2645,2660,2660,2635,60556
|
|
20231027,094900,13882883375,2655,2655,2665,2645,35939
|
|
20231027,094800,13787476950,2650,2655,2660,2645,31686
|
|
20231027,094700,13703524140,2660,2640,2660,2635,64907
|
|
20231027,094600,13531800195,2640,2635,2640,2635,24838
|
|
20231027,094500,13466313670,2635,2640,2650,2630,52160
|
|
20231027,094400,13328703710,2640,2655,2670,2630,116653
|
|
20231027,094300,13020386200,2655,2695,2700,2650,128257
|
|
20231027,094200,12678352205,2695,2715,2725,2690,67692
|
|
20231027,094100,12495553865,2720,2770,2780,2690,195502
|
|
20231027,094000,11962591565,2770,2790,2790,2765,131445
|
|
20231027,093900,11597647810,2790,2745,2790,2735,146769
|
|
20231027,093800,11193292720,2750,2735,2760,2730,98659
|
|
20231027,093700,10921954685,2735,2760,2775,2715,137007
|
|
20231027,093600,10546664320,2755,2770,2805,2745,392869
|
|
20231027,093500,9453503360,2770,2735,2775,2725,183606
|
|
20231027,093400,8947946805,2740,2745,2775,2720,225944
|
|
20231027,093300,8328039515,2745,2680,2750,2670,232735
|
|
20231027,093200,7696909505,2680,2620,2690,2615,169423
|
|
20231027,093100,7246719125,2620,2620,2630,2615,31759
|
|
20231027,093000,7163475560,2625,2605,2625,2605,41686
|
|
20231027,092900,7054489890,2610,2605,2620,2595,35476
|
|
20231027,092800,6962047645,2600,2600,2600,2590,23522
|
|
20231027,092700,6900926395,2600,2580,2600,2575,41328
|
|
20231027,092600,6794051135,2580,2590,2590,2580,20600
|
|
20231027,092500,6740839300,2585,2600,2600,2585,13895
|
|
20231027,092400,6704812105,2595,2585,2605,2580,39296
|
|
20231027,092300,6602823695,2580,2605,2605,2580,31999
|
|
20231027,092200,6519949885,2605,2615,2615,2595,24486
|
|
20231027,092100,6456126020,2620,2595,2625,2595,53635
|
|
20231027,092000,6316137330,2600,2595,2620,2590,43008
|
|
20231027,091900,6204209785,2595,2595,2600,2580,42935
|
|
20231027,091800,6092912650,2600,2580,2600,2565,35452
|
|
20231027,091700,6001109885,2575,2575,2585,2555,108296
|
|
20231027,091600,5723137085,2575,2610,2610,2575,92475
|
|
20231027,091500,5483584035,2605,2605,2615,2600,42375
|
|
20231027,091400,5373107445,2605,2590,2610,2585,58843
|
|
20231027,091300,5220048230,2595,2575,2595,2570,152157
|
|
20231027,091200,4827516645,2575,2615,2625,2575,110295
|
|
20231027,091100,4541346560,2605,2625,2630,2590,155441
|
|
20231027,091000,4134925345,2630,2675,2685,2615,202803
|
|
20231027,090900,3597117860,2675,2725,2730,2670,125232
|
|
20231027,090800,3258899455,2725,2725,2750,2725,70183
|
|
20231027,090700,3066785065,2725,2750,2765,2710,99209
|
|
20231027,090600,2794703695,2750,2790,2805,2750,177849
|
|
20231027,090500,2299026315,2785,2755,2805,2750,223029
|
|
20231027,090400,1677687795,2755,2725,2765,2725,128593
|
|
20231027,090300,1324255100,2725,2700,2735,2690,77016
|
|
20231027,090200,1115127720,2695,2715,2720,2665,105016
|
|
20231027,090100,831308880,2710,2680,2740,2660,106110
|
|
20231027,090000,543018490,2670,2670,2685,2650,202445
|