710 lines
35 KiB
CSV
710 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,204700,4260882025,2275,2275,2275,2275,33576
|
|
20231012,204600,4260882025,2275,2275,2275,2275,0
|
|
20231012,204500,4260882025,2275,2275,2275,2275,0
|
|
20231012,204400,4260882025,2275,2275,2275,2275,0
|
|
20231012,204300,4260882025,2275,2275,2275,2275,0
|
|
20231012,204200,4260882025,2275,2275,2275,2275,0
|
|
20231012,204100,4260882025,2275,2275,2275,2275,0
|
|
20231012,204000,4260882025,2275,2275,2275,2275,0
|
|
20231012,203900,4260882025,2275,2275,2275,2275,0
|
|
20231012,203800,4260882025,2275,2275,2275,2275,0
|
|
20231012,203700,4260882025,2275,2275,2275,2275,0
|
|
20231012,203600,4260882025,2275,2275,2275,2275,0
|
|
20231012,203500,4260882025,2275,2275,2275,2275,0
|
|
20231012,203400,4260882025,2275,2275,2275,2275,0
|
|
20231012,203300,4260882025,2275,2275,2275,2275,0
|
|
20231012,203200,4260882025,2275,2275,2275,2275,0
|
|
20231012,203100,4260882025,2275,2275,2275,2275,0
|
|
20231012,203000,4260882025,2275,2275,2275,2275,0
|
|
20231012,202900,4260882025,2275,2275,2275,2275,0
|
|
20231012,202800,4260882025,2275,2275,2275,2275,0
|
|
20231012,202700,4260882025,2275,2275,2275,2275,0
|
|
20231012,202600,4260882025,2275,2275,2275,2275,0
|
|
20231012,202500,4260882025,2275,2275,2275,2275,0
|
|
20231012,202400,4260882025,2275,2275,2275,2275,0
|
|
20231012,202300,4260882025,2275,2275,2275,2275,0
|
|
20231012,202200,4260882025,2275,2275,2275,2275,0
|
|
20231012,202100,4260882025,2275,2275,2275,2275,0
|
|
20231012,202000,4260882025,2275,2275,2275,2275,0
|
|
20231012,201900,4260882025,2275,2275,2275,2275,0
|
|
20231012,201800,4260882025,2275,2275,2275,2275,0
|
|
20231012,201700,4260882025,2275,2275,2275,2275,33576
|
|
20231012,201600,4260882025,2275,2275,2275,2275,0
|
|
20231012,201500,4260882025,2275,2275,2275,2275,0
|
|
20231012,201400,4260882025,2275,2275,2275,2275,0
|
|
20231012,201300,4260882025,2275,2275,2275,2275,0
|
|
20231012,201200,4260882025,2275,2275,2275,2275,0
|
|
20231012,201100,4260882025,2275,2275,2275,2275,0
|
|
20231012,201000,4260882025,2275,2275,2275,2275,0
|
|
20231012,200900,4260882025,2275,2275,2275,2275,0
|
|
20231012,200800,4260882025,2275,2275,2275,2275,0
|
|
20231012,200700,4260882025,2275,2275,2275,2275,0
|
|
20231012,200600,4260882025,2275,2275,2275,2275,0
|
|
20231012,200500,4260882025,2275,2275,2275,2275,0
|
|
20231012,200400,4260882025,2275,2275,2275,2275,0
|
|
20231012,200300,4260882025,2275,2275,2275,2275,0
|
|
20231012,200200,4260882025,2275,2275,2275,2275,0
|
|
20231012,200100,4260882025,2275,2275,2275,2275,0
|
|
20231012,200000,4260882025,2275,2275,2275,2275,0
|
|
20231012,195900,4260882025,2275,2275,2275,2275,0
|
|
20231012,195800,4260882025,2275,2275,2275,2275,0
|
|
20231012,195700,4260882025,2275,2275,2275,2275,0
|
|
20231012,195600,4260882025,2275,2275,2275,2275,0
|
|
20231012,195500,4260882025,2275,2275,2275,2275,0
|
|
20231012,195400,4260882025,2275,2275,2275,2275,0
|
|
20231012,195300,4260882025,2275,2275,2275,2275,0
|
|
20231012,195200,4260882025,2275,2275,2275,2275,0
|
|
20231012,195100,4260882025,2275,2275,2275,2275,0
|
|
20231012,195000,4260882025,2275,2275,2275,2275,0
|
|
20231012,194900,4260882025,2275,2275,2275,2275,0
|
|
20231012,194800,4260882025,2275,2275,2275,2275,0
|
|
20231012,194700,4260882025,2275,2275,2275,2275,33576
|
|
20231012,194600,4260882025,2275,2275,2275,2275,0
|
|
20231012,194500,4260882025,2275,2275,2275,2275,0
|
|
20231012,194400,4260882025,2275,2275,2275,2275,0
|
|
20231012,194300,4260882025,2275,2275,2275,2275,0
|
|
20231012,194200,4260882025,2275,2275,2275,2275,0
|
|
20231012,194100,4260882025,2275,2275,2275,2275,0
|
|
20231012,194000,4260882025,2275,2275,2275,2275,0
|
|
20231012,193900,4260882025,2275,2275,2275,2275,0
|
|
20231012,193800,4260882025,2275,2275,2275,2275,0
|
|
20231012,193700,4260882025,2275,2275,2275,2275,0
|
|
20231012,193600,4260882025,2275,2275,2275,2275,0
|
|
20231012,193500,4260882025,2275,2275,2275,2275,0
|
|
20231012,193400,4260882025,2275,2275,2275,2275,0
|
|
20231012,193300,4260882025,2275,2275,2275,2275,0
|
|
20231012,193200,4260882025,2275,2275,2275,2275,0
|
|
20231012,193100,4260882025,2275,2275,2275,2275,0
|
|
20231012,193000,4260882025,2275,2275,2275,2275,0
|
|
20231012,192900,4260882025,2275,2275,2275,2275,0
|
|
20231012,192800,4260882025,2275,2275,2275,2275,0
|
|
20231012,192700,4260882025,2275,2275,2275,2275,0
|
|
20231012,192600,4260882025,2275,2275,2275,2275,0
|
|
20231012,192500,4260882025,2275,2275,2275,2275,0
|
|
20231012,192400,4260882025,2275,2275,2275,2275,0
|
|
20231012,192300,4260882025,2275,2275,2275,2275,0
|
|
20231012,192200,4260882025,2275,2275,2275,2275,0
|
|
20231012,192100,4260882025,2275,2275,2275,2275,0
|
|
20231012,192000,4260882025,2275,2275,2275,2275,0
|
|
20231012,191900,4260882025,2275,2275,2275,2275,0
|
|
20231012,191800,4260882025,2275,2275,2275,2275,0
|
|
20231012,191700,4260882025,2275,2275,2275,2275,33576
|
|
20231012,191600,4260882025,2275,2275,2275,2275,0
|
|
20231012,191500,4260882025,2275,2275,2275,2275,0
|
|
20231012,191400,4260882025,2275,2275,2275,2275,0
|
|
20231012,191300,4260882025,2275,2275,2275,2275,0
|
|
20231012,191200,4260882025,2275,2275,2275,2275,0
|
|
20231012,191100,4260882025,2275,2275,2275,2275,0
|
|
20231012,191000,4260882025,2275,2275,2275,2275,0
|
|
20231012,190900,4260882025,2275,2275,2275,2275,0
|
|
20231012,190800,4260882025,2275,2275,2275,2275,0
|
|
20231012,190700,4260882025,2275,2275,2275,2275,0
|
|
20231012,190600,4260882025,2275,2275,2275,2275,0
|
|
20231012,190500,4260882025,2275,2275,2275,2275,0
|
|
20231012,190400,4260882025,2275,2275,2275,2275,0
|
|
20231012,190300,4260882025,2275,2275,2275,2275,0
|
|
20231012,190200,4260882025,2275,2275,2275,2275,0
|
|
20231012,190100,4260882025,2275,2275,2275,2275,0
|
|
20231012,190000,4260882025,2275,2275,2275,2275,0
|
|
20231012,185900,4260882025,2275,2275,2275,2275,0
|
|
20231012,185800,4260882025,2275,2275,2275,2275,0
|
|
20231012,185700,4260882025,2275,2275,2275,2275,0
|
|
20231012,185600,4260882025,2275,2275,2275,2275,0
|
|
20231012,185500,4260882025,2275,2275,2275,2275,0
|
|
20231012,185400,4260882025,2275,2275,2275,2275,0
|
|
20231012,185300,4260882025,2275,2275,2275,2275,0
|
|
20231012,185200,4260882025,2275,2275,2275,2275,0
|
|
20231012,185100,4260882025,2275,2275,2275,2275,0
|
|
20231012,185000,4260882025,2275,2275,2275,2275,0
|
|
20231012,184900,4260882025,2275,2275,2275,2275,0
|
|
20231012,184800,4260882025,2275,2275,2275,2275,0
|
|
20231012,184700,4260882025,2275,2275,2275,2275,33576
|
|
20231012,184600,4260882025,2275,2275,2275,2275,0
|
|
20231012,184500,4260882025,2275,2275,2275,2275,0
|
|
20231012,184400,4260882025,2275,2275,2275,2275,0
|
|
20231012,184300,4260882025,2275,2275,2275,2275,0
|
|
20231012,184200,4260882025,2275,2275,2275,2275,0
|
|
20231012,184100,4260882025,2275,2275,2275,2275,0
|
|
20231012,184000,4260882025,2275,2275,2275,2275,0
|
|
20231012,183900,4260882025,2275,2275,2275,2275,0
|
|
20231012,183800,4260882025,2275,2275,2275,2275,0
|
|
20231012,183700,4260882025,2275,2275,2275,2275,0
|
|
20231012,183600,4260882025,2275,2275,2275,2275,0
|
|
20231012,183500,4260882025,2275,2275,2275,2275,0
|
|
20231012,183400,4260882025,2275,2275,2275,2275,0
|
|
20231012,183300,4260882025,2275,2275,2275,2275,0
|
|
20231012,183200,4260882025,2275,2275,2275,2275,0
|
|
20231012,183100,4260882025,2275,2275,2275,2275,0
|
|
20231012,183000,4260882025,2275,2275,2275,2275,0
|
|
20231012,182900,4260882025,2275,2275,2275,2275,0
|
|
20231012,182800,4260882025,2275,2275,2275,2275,0
|
|
20231012,182700,4260882025,2275,2275,2275,2275,0
|
|
20231012,182600,4260882025,2275,2275,2275,2275,0
|
|
20231012,182500,4260882025,2275,2275,2275,2275,0
|
|
20231012,182400,4260882025,2275,2275,2275,2275,0
|
|
20231012,182300,4260882025,2275,2275,2275,2275,0
|
|
20231012,182200,4260882025,2275,2275,2275,2275,0
|
|
20231012,182100,4260882025,2275,2275,2275,2275,0
|
|
20231012,182000,4260882025,2275,2275,2275,2275,0
|
|
20231012,181900,4260882025,2275,2275,2275,2275,0
|
|
20231012,181800,4260882025,2275,2275,2275,2275,0
|
|
20231012,181700,4260882025,2275,2275,2275,2275,33576
|
|
20231012,181600,4260882025,2275,2275,2275,2275,0
|
|
20231012,181500,4260882025,2275,2275,2275,2275,0
|
|
20231012,181400,4260882025,2275,2275,2275,2275,0
|
|
20231012,181300,4260882025,2275,2275,2275,2275,0
|
|
20231012,181200,4260882025,2275,2275,2275,2275,0
|
|
20231012,181100,4260882025,2275,2275,2275,2275,0
|
|
20231012,181000,4260882025,2275,2275,2275,2275,0
|
|
20231012,180900,4260882025,2275,2275,2275,2275,0
|
|
20231012,180800,4260882025,2275,2275,2275,2275,0
|
|
20231012,180700,4260882025,2275,2275,2275,2275,0
|
|
20231012,180600,4260882025,2275,2275,2275,2275,0
|
|
20231012,180500,4260882025,2275,2275,2275,2275,0
|
|
20231012,180400,4260882025,2275,2275,2275,2275,0
|
|
20231012,180300,4260882025,2275,2275,2275,2275,0
|
|
20231012,180200,4260882025,2275,2275,2275,2275,0
|
|
20231012,180100,4260882025,2275,2275,2275,2275,0
|
|
20231012,180000,4260882025,2275,2275,2275,2275,0
|
|
20231012,175900,4260882025,2275,2275,2275,2275,0
|
|
20231012,175800,4260882025,2275,2275,2275,2275,0
|
|
20231012,175700,4260882025,2275,2275,2275,2275,0
|
|
20231012,175600,4260882025,2275,2275,2275,2275,0
|
|
20231012,175500,4260882025,2275,2275,2275,2275,0
|
|
20231012,175400,4260882025,2275,2275,2275,2275,0
|
|
20231012,175300,4260882025,2275,2275,2275,2275,0
|
|
20231012,175200,4260882025,2275,2275,2275,2275,0
|
|
20231012,175100,4260882025,2275,2275,2275,2275,0
|
|
20231012,175000,4260882025,2275,2275,2275,2275,0
|
|
20231012,174900,4260882025,2275,2275,2275,2275,0
|
|
20231012,174800,4260882025,2275,2275,2275,2275,0
|
|
20231012,174700,4260882025,2275,2275,2275,2275,33576
|
|
20231012,174600,4260882025,2275,2275,2275,2275,0
|
|
20231012,174500,4260882025,2275,2275,2275,2275,0
|
|
20231012,174400,4260882025,2275,2275,2275,2275,0
|
|
20231012,174300,4260882025,2275,2275,2275,2275,0
|
|
20231012,174200,4260882025,2275,2275,2275,2275,0
|
|
20231012,174100,4260882025,2275,2275,2275,2275,0
|
|
20231012,174000,4260882025,2275,2275,2275,2275,0
|
|
20231012,173900,4260882025,2275,2275,2275,2275,0
|
|
20231012,173800,4260882025,2275,2275,2275,2275,0
|
|
20231012,173700,4260882025,2275,2275,2275,2275,0
|
|
20231012,173600,4260882025,2275,2275,2275,2275,0
|
|
20231012,173500,4260882025,2275,2275,2275,2275,0
|
|
20231012,173400,4260882025,2275,2275,2275,2275,0
|
|
20231012,173300,4260882025,2275,2275,2275,2275,0
|
|
20231012,173200,4260882025,2275,2275,2275,2275,0
|
|
20231012,173100,4260882025,2275,2275,2275,2275,0
|
|
20231012,173000,4260882025,2275,2275,2275,2275,0
|
|
20231012,172900,4260882025,2275,2275,2275,2275,0
|
|
20231012,172800,4260882025,2275,2275,2275,2275,0
|
|
20231012,172700,4260882025,2275,2275,2275,2275,0
|
|
20231012,172600,4260882025,2275,2275,2275,2275,0
|
|
20231012,172500,4260882025,2275,2275,2275,2275,0
|
|
20231012,172400,4260882025,2275,2275,2275,2275,0
|
|
20231012,172300,4260882025,2275,2275,2275,2275,0
|
|
20231012,172200,4260882025,2275,2275,2275,2275,0
|
|
20231012,172100,4260882025,2275,2275,2275,2275,0
|
|
20231012,172000,4260882025,2275,2275,2275,2275,0
|
|
20231012,171900,4260882025,2275,2275,2275,2275,0
|
|
20231012,171800,4260882025,2275,2275,2275,2275,0
|
|
20231012,171700,4260882025,2275,2275,2275,2275,33576
|
|
20231012,171600,4260882025,2275,2275,2275,2275,0
|
|
20231012,171500,4260882025,2275,2275,2275,2275,0
|
|
20231012,171400,4260882025,2275,2275,2275,2275,0
|
|
20231012,171300,4260882025,2275,2275,2275,2275,0
|
|
20231012,171200,4260882025,2275,2275,2275,2275,0
|
|
20231012,171100,4260882025,2275,2275,2275,2275,0
|
|
20231012,171000,4260882025,2275,2275,2275,2275,0
|
|
20231012,170900,4260882025,2275,2275,2275,2275,0
|
|
20231012,170800,4260882025,2275,2275,2275,2275,0
|
|
20231012,170700,4260882025,2275,2275,2275,2275,0
|
|
20231012,170600,4260882025,2275,2275,2275,2275,0
|
|
20231012,170500,4260882025,2275,2275,2275,2275,0
|
|
20231012,170400,4260882025,2275,2275,2275,2275,0
|
|
20231012,170300,4260882025,2275,2275,2275,2275,0
|
|
20231012,170200,4260882025,2275,2275,2275,2275,0
|
|
20231012,170100,4260882025,2275,2275,2275,2275,0
|
|
20231012,170000,4260882025,2275,2275,2275,2275,0
|
|
20231012,165900,4260882025,2275,2275,2275,2275,0
|
|
20231012,165800,4260882025,2275,2275,2275,2275,0
|
|
20231012,165700,4260882025,2275,2275,2275,2275,0
|
|
20231012,165600,4260882025,2275,2275,2275,2275,0
|
|
20231012,165500,4260882025,2275,2275,2275,2275,0
|
|
20231012,165400,4260882025,2275,2275,2275,2275,0
|
|
20231012,165300,4260882025,2275,2275,2275,2275,0
|
|
20231012,165200,4260882025,2275,2275,2275,2275,0
|
|
20231012,165100,4260882025,2275,2275,2275,2275,0
|
|
20231012,165000,4260882025,2275,2275,2275,2275,0
|
|
20231012,164900,4260882025,2275,2275,2275,2275,0
|
|
20231012,164800,4260882025,2275,2275,2275,2275,0
|
|
20231012,164700,4260882025,2275,2275,2275,2275,33576
|
|
20231012,164600,4260882025,2275,2275,2275,2275,0
|
|
20231012,164500,4260882025,2275,2275,2275,2275,0
|
|
20231012,164400,4260882025,2275,2275,2275,2275,0
|
|
20231012,164300,4260882025,2275,2275,2275,2275,0
|
|
20231012,164200,4260882025,2275,2275,2275,2275,0
|
|
20231012,164100,4260882025,2275,2275,2275,2275,0
|
|
20231012,164000,4260882025,2275,2275,2275,2275,0
|
|
20231012,163900,4260882025,2275,2275,2275,2275,0
|
|
20231012,163800,4260882025,2275,2275,2275,2275,0
|
|
20231012,163700,4260882025,2275,2275,2275,2275,0
|
|
20231012,163600,4260882025,2275,2275,2275,2275,0
|
|
20231012,163500,4260882025,2275,2275,2275,2275,0
|
|
20231012,163400,4260882025,2275,2275,2275,2275,0
|
|
20231012,163300,4260882025,2275,2275,2275,2275,0
|
|
20231012,163200,4260882025,2275,2275,2275,2275,0
|
|
20231012,163100,4260882025,2275,2275,2275,2275,0
|
|
20231012,163000,4260882025,2275,2275,2275,2275,0
|
|
20231012,162900,4260882025,2275,2275,2275,2275,0
|
|
20231012,162800,4260882025,2275,2275,2275,2275,0
|
|
20231012,162700,4260882025,2275,2275,2275,2275,0
|
|
20231012,162600,4260882025,2275,2275,2275,2275,0
|
|
20231012,162500,4260882025,2275,2275,2275,2275,0
|
|
20231012,162400,4260882025,2275,2275,2275,2275,0
|
|
20231012,162300,4260882025,2275,2275,2275,2275,0
|
|
20231012,162200,4260882025,2275,2275,2275,2275,0
|
|
20231012,162100,4260882025,2275,2275,2275,2275,0
|
|
20231012,162000,4260882025,2275,2275,2275,2275,0
|
|
20231012,161900,4260882025,2275,2275,2275,2275,0
|
|
20231012,161800,4260882025,2275,2275,2275,2275,0
|
|
20231012,161700,4260882025,2275,2275,2275,2275,33576
|
|
20231012,161600,4260882025,2275,2275,2275,2275,0
|
|
20231012,161500,4260882025,2275,2275,2275,2275,0
|
|
20231012,161400,4260882025,2275,2275,2275,2275,0
|
|
20231012,161300,4260882025,2275,2275,2275,2275,0
|
|
20231012,161200,4260882025,2275,2275,2275,2275,0
|
|
20231012,161100,4260882025,2275,2275,2275,2275,0
|
|
20231012,161000,4260882025,2275,2275,2275,2275,0
|
|
20231012,160900,4260882025,2275,2275,2275,2275,0
|
|
20231012,160800,4260882025,2275,2275,2275,2275,0
|
|
20231012,160700,4260882025,2275,2275,2275,2275,0
|
|
20231012,160600,4260882025,2275,2275,2275,2275,0
|
|
20231012,160500,4260882025,2275,2275,2275,2275,0
|
|
20231012,160400,4260882025,2275,2275,2275,2275,0
|
|
20231012,160300,4260882025,2275,2275,2275,2275,0
|
|
20231012,160200,4260882025,2275,2275,2275,2275,0
|
|
20231012,160100,4260882025,2275,2275,2275,2275,0
|
|
20231012,160000,4260882025,2275,2275,2275,2275,0
|
|
20231012,155900,4260882025,2275,2275,2275,2275,0
|
|
20231012,155800,4260882025,2275,2275,2275,2275,0
|
|
20231012,155700,4260882025,2275,2275,2275,2275,0
|
|
20231012,155600,4260882025,2275,2275,2275,2275,0
|
|
20231012,155500,4260882025,2275,2275,2275,2275,0
|
|
20231012,155400,4260882025,2275,2275,2275,2275,0
|
|
20231012,155300,4260882025,2275,2275,2275,2275,0
|
|
20231012,155200,4260882025,2275,2275,2275,2275,0
|
|
20231012,155100,4260882025,2275,2275,2275,2275,0
|
|
20231012,155000,4260882025,2275,2275,2275,2275,0
|
|
20231012,154900,4260882025,2275,2275,2275,2275,0
|
|
20231012,154800,4260882025,2275,2275,2275,2275,0
|
|
20231012,154700,4260882025,2275,2275,2275,2275,33576
|
|
20231012,154600,4260882025,2275,2275,2275,2275,0
|
|
20231012,154500,4260882025,2275,2275,2275,2275,0
|
|
20231012,154400,4260882025,2275,2275,2275,2275,0
|
|
20231012,154300,4260882025,2275,2275,2275,2275,0
|
|
20231012,154200,4260882025,2275,2275,2275,2275,0
|
|
20231012,154100,4260882025,2275,2275,2275,2275,0
|
|
20231012,154000,4260882025,2275,2275,2275,2275,0
|
|
20231012,153900,4260882025,2275,2275,2275,2275,0
|
|
20231012,153800,4260882025,2275,2275,2275,2275,0
|
|
20231012,153700,4260882025,2275,2275,2275,2275,0
|
|
20231012,153600,4260882025,2275,2275,2275,2275,0
|
|
20231012,153500,4260882025,2275,2275,2275,2275,0
|
|
20231012,153400,4260882025,2275,2275,2275,2275,0
|
|
20231012,153300,4260882025,2275,2275,2275,2275,0
|
|
20231012,153200,4260882025,2275,2275,2275,2275,0
|
|
20231012,153100,4260882025,2275,2275,2275,2275,0
|
|
20231012,153000,4260882025,2275,2275,2275,2275,33576
|
|
20231012,152900,4184496625,2320,2320,2320,2320,0
|
|
20231012,152800,4184496625,2320,2320,2320,2320,0
|
|
20231012,152700,4184496625,2320,2320,2320,2320,0
|
|
20231012,152600,4184496625,2320,2320,2320,2320,0
|
|
20231012,152500,4184496625,2320,2320,2320,2320,0
|
|
20231012,152400,4184496625,2320,2320,2320,2320,0
|
|
20231012,152300,4184496625,2320,2320,2320,2320,0
|
|
20231012,152200,4184496625,2320,2320,2320,2320,0
|
|
20231012,152100,4184496625,2320,2320,2320,2320,0
|
|
20231012,152000,4184496625,2320,2320,2320,2320,0
|
|
20231012,151900,4184496625,2320,2320,2320,2320,628
|
|
20231012,151800,4183039665,2315,2305,2320,2305,1577
|
|
20231012,151700,4179384580,2310,2305,2310,2305,516
|
|
20231012,151600,4178192695,2305,2305,2305,2305,0
|
|
20231012,151500,4178192695,2305,2310,2315,2305,242
|
|
20231012,151400,4177633730,2310,2310,2310,2310,100
|
|
20231012,151300,4177402730,2315,2315,2315,2315,602
|
|
20231012,151200,4176009100,2315,2330,2330,2315,607
|
|
20231012,151100,4174601960,2315,2315,2315,2315,1000
|
|
20231012,151000,4172286960,2340,2310,2345,2310,9564
|
|
20231012,150900,4150085310,2290,2290,2310,2290,3746
|
|
20231012,150800,4141472825,2285,2295,2295,2285,1030
|
|
20231012,150700,4139114640,2295,2290,2295,2290,539
|
|
20231012,150600,4137877640,2275,2270,2275,2270,793
|
|
20231012,150500,4136074925,2295,2275,2295,2275,3623
|
|
20231012,150400,4127783385,2275,2295,2295,2275,3387
|
|
20231012,150300,4120076220,2275,2275,2275,2275,3
|
|
20231012,150200,4120069395,2275,2290,2290,2275,2486
|
|
20231012,150100,4114376820,2290,2285,2290,2285,123
|
|
20231012,150000,4114095170,2285,2280,2285,2280,1023
|
|
20231012,145900,4111762400,2280,2280,2280,2280,101
|
|
20231012,145800,4111532120,2275,2290,2290,2275,906
|
|
20231012,145700,4109464030,2275,2280,2280,2275,2000
|
|
20231012,145600,4104913170,2275,2275,2275,2275,1119
|
|
20231012,145500,4102367445,2275,2275,2275,2275,2
|
|
20231012,145400,4102362895,2265,2275,2275,2265,5255
|
|
20231012,145300,4090424895,2275,2275,2275,2275,2
|
|
20231012,145200,4090420345,2275,2275,2275,2275,0
|
|
20231012,145100,4090420345,2275,2275,2275,2275,1671
|
|
20231012,145000,4086618820,2265,2245,2265,2245,14067
|
|
20231012,144900,4054962150,2245,2220,2245,2220,1443
|
|
20231012,144800,4051743725,2230,2250,2250,2220,20440
|
|
20231012,144700,4006015740,2250,2265,2265,2250,20014
|
|
20231012,144600,3960932175,2260,2265,2265,2260,4112
|
|
20231012,144500,3951637100,2265,2265,2265,2260,1367
|
|
20231012,144400,3948543855,2265,2270,2270,2265,326
|
|
20231012,144300,3947805460,2275,2275,2275,2265,15059
|
|
20231012,144200,3913662825,2270,2270,2270,2270,380
|
|
20231012,144100,3912800225,2270,2295,2295,2270,50678
|
|
20231012,144000,3797432825,2295,2295,2300,2295,686
|
|
20231012,143900,3795858450,2295,2295,2295,2295,42
|
|
20231012,143800,3795762060,2295,2295,2295,2295,7728
|
|
20231012,143700,3778026300,2295,2295,2295,2295,2259
|
|
20231012,143600,3772841895,2295,2295,2295,2295,48
|
|
20231012,143500,3772731735,2295,2295,2300,2280,2556
|
|
20231012,143400,3766865655,2295,2280,2295,2280,4603
|
|
20231012,143300,3756370755,2280,2290,2290,2280,10236
|
|
20231012,143200,3733012950,2300,2315,2315,2290,44416
|
|
20231012,143100,3631041870,2315,2315,2315,2315,87
|
|
20231012,143000,3630840465,2315,2310,2315,2310,96
|
|
20231012,142900,3630618670,2310,2315,2315,2310,2580
|
|
20231012,142800,3624658170,2315,2315,2315,2315,374
|
|
20231012,142700,3623792360,2315,2320,2320,2315,17
|
|
20231012,142600,3623752980,2305,2325,2325,2300,12874
|
|
20231012,142500,3594070030,2325,2325,2325,2315,10
|
|
20231012,142400,3594046800,2325,2315,2325,2315,2570
|
|
20231012,142300,3588083250,2315,2320,2320,2315,435
|
|
20231012,142200,3587074190,2315,2340,2340,2315,13899
|
|
20231012,142100,3554808130,2340,2335,2340,2335,2057
|
|
20231012,142000,3550004995,2335,2335,2335,2335,13
|
|
20231012,141900,3549974640,2335,2335,2335,2335,14
|
|
20231012,141800,3549941950,2335,2335,2335,2335,23
|
|
20231012,141700,3549888245,2335,2335,2335,2335,2023
|
|
20231012,141600,3545164540,2335,2335,2335,2335,13
|
|
20231012,141500,3545134185,2335,2340,2340,2335,13
|
|
20231012,141400,3545103800,2340,2335,2340,2335,149
|
|
20231012,141300,3544755240,2340,2330,2340,2325,1856
|
|
20231012,141200,3540432955,2330,2335,2335,2330,43
|
|
20231012,141100,3540332585,2335,2340,2340,2330,54
|
|
20231012,141000,3540206470,2340,2340,2340,2330,3819
|
|
20231012,140900,3531294130,2340,2340,2340,2340,5017
|
|
20231012,140800,3519554350,2340,2340,2340,2335,19014
|
|
20231012,140700,3475156595,2340,2340,2340,2340,18
|
|
20231012,140600,3475114475,2340,2340,2340,2340,13
|
|
20231012,140500,3475084055,2340,2340,2340,2340,14
|
|
20231012,140400,3475051295,2340,2340,2340,2340,69
|
|
20231012,140300,3474889835,2330,2330,2330,2330,931
|
|
20231012,140200,3472720605,2330,2330,2330,2325,23
|
|
20231012,140100,3472667065,2330,2325,2330,2325,24
|
|
20231012,140000,3472611200,2330,2330,2330,2330,31
|
|
20231012,135900,3472538970,2325,2325,2325,2325,604
|
|
20231012,135800,3471134670,2330,2330,2330,2330,0
|
|
20231012,135700,3471134670,2330,2340,2340,2330,2
|
|
20231012,135600,3471130000,2340,2340,2340,2340,1
|
|
20231012,135500,3471127660,2340,2330,2340,2330,2
|
|
20231012,135400,3471122990,2330,2340,2340,2330,15000
|
|
20231012,135300,3436155315,2340,2340,2340,2340,0
|
|
20231012,135200,3436155315,2340,2340,2340,2340,1450
|
|
20231012,135100,3432762315,2340,2340,2340,2340,1
|
|
20231012,135000,3432759975,2340,2340,2340,2340,2
|
|
20231012,134900,3432755295,2335,2335,2335,2335,92
|
|
20231012,134800,3432540475,2335,2330,2335,2330,2020
|
|
20231012,134700,3427833865,2330,2325,2330,2325,2489
|
|
20231012,134600,3422035225,2325,2325,2325,2325,1
|
|
20231012,134500,3422032900,2325,2325,2325,2325,1
|
|
20231012,134400,3422030575,2325,2325,2325,2325,4
|
|
20231012,134300,3422021275,2325,2315,2325,2315,154
|
|
20231012,134200,3421664715,2325,2325,2325,2325,1
|
|
20231012,134100,3421662390,2325,2320,2325,2320,2139
|
|
20231012,134000,3416699895,2320,2320,2320,2320,17
|
|
20231012,133900,3416660455,2320,2320,2320,2320,10
|
|
20231012,133800,3416637255,2320,2310,2320,2310,1002
|
|
20231012,133700,3414322615,2310,2320,2320,2310,227
|
|
20231012,133600,3413798205,2310,2310,2320,2310,72
|
|
20231012,133500,3413631855,2320,2320,2320,2320,7
|
|
20231012,133400,3413615615,2320,2320,2320,2320,6
|
|
20231012,133300,3413601695,2315,2320,2320,2300,9687
|
|
20231012,133200,3391275410,2320,2325,2325,2320,783
|
|
20231012,133100,3389458845,2325,2320,2325,2320,125
|
|
20231012,133000,3389168835,2325,2325,2325,2325,1054
|
|
20231012,132900,3386718285,2325,2325,2325,2325,1
|
|
20231012,132800,3386715960,2325,2325,2325,2325,1
|
|
20231012,132700,3386713635,2325,2320,2325,2320,2224
|
|
20231012,132600,3381543955,2320,2320,2320,2320,1
|
|
20231012,132500,3381541635,2320,2320,2320,2310,1948
|
|
20231012,132400,3377029770,2320,2320,2320,2320,2
|
|
20231012,132300,3377025130,2320,2320,2320,2320,11
|
|
20231012,132200,3376999610,2320,2320,2320,2320,1
|
|
20231012,132100,3376997290,2315,2325,2325,2315,1287
|
|
20231012,132000,3374016455,2325,2325,2325,2325,1
|
|
20231012,131900,3374014130,2325,2325,2325,2325,11
|
|
20231012,131800,3373988555,2325,2325,2325,2325,1
|
|
20231012,131700,3373986230,2325,2325,2325,2325,2
|
|
20231012,131600,3373981580,2325,2325,2325,2325,1
|
|
20231012,131500,3373979255,2325,2325,2325,2325,38
|
|
20231012,131400,3373890905,2320,2320,2320,2320,0
|
|
20231012,131300,3373890905,2320,2320,2320,2320,4
|
|
20231012,131200,3373881625,2320,2320,2320,2315,7000
|
|
20231012,131100,3357671605,2320,2325,2325,2320,3613
|
|
20231012,131000,3349289435,2325,2325,2325,2325,0
|
|
20231012,130900,3349289435,2325,2330,2330,2325,3053
|
|
20231012,130800,3342191195,2330,2335,2335,2330,1980
|
|
20231012,130700,3337577695,2345,2345,2345,2345,1
|
|
20231012,130600,3337575350,2345,2345,2345,2345,6
|
|
20231012,130500,3337561280,2345,2330,2345,2330,2303
|
|
20231012,130400,3332195260,2330,2330,2330,2330,0
|
|
20231012,130300,3332195260,2330,2340,2340,2330,500
|
|
20231012,130200,3331030250,2345,2345,2345,2345,1
|
|
20231012,130100,3331027905,2330,2330,2330,2330,0
|
|
20231012,130000,3331027905,2330,2330,2330,2330,0
|
|
20231012,125900,3331027905,2330,2330,2330,2330,0
|
|
20231012,125800,3331027905,2330,2340,2340,2330,1009
|
|
20231012,125700,3328671890,2340,2330,2340,2330,6864
|
|
20231012,125600,3312649025,2335,2335,2335,2335,1
|
|
20231012,125500,3312646690,2335,2335,2335,2330,4
|
|
20231012,125400,3312637355,2325,2330,2330,2325,2735
|
|
20231012,125300,3306264810,2330,2330,2330,2330,0
|
|
20231012,125200,3306264810,2330,2330,2330,2330,5
|
|
20231012,125100,3306253160,2330,2330,2330,2330,1320
|
|
20231012,125000,3303177560,2335,2335,2335,2335,2
|
|
20231012,124900,3303172890,2335,2335,2335,2335,1
|
|
20231012,124800,3303170555,2335,2335,2335,2335,197
|
|
20231012,124700,3302710560,2335,2335,2340,2335,4
|
|
20231012,124600,3302701215,2340,2345,2345,2340,300
|
|
20231012,124500,3301998715,2345,2345,2345,2345,34
|
|
20231012,124400,3301918985,2345,2345,2345,2345,185
|
|
20231012,124300,3301485160,2345,2365,2365,2345,1429
|
|
20231012,124200,3298133155,2365,2365,2365,2345,525
|
|
20231012,124100,3296894300,2370,2370,2370,2370,0
|
|
20231012,124000,3296894300,2370,2370,2370,2365,592
|
|
20231012,123900,3295492715,2370,2350,2370,2350,8587
|
|
20231012,123800,3275194250,2330,2340,2340,2330,2605
|
|
20231012,123700,3269117285,2340,2350,2350,2340,215
|
|
20231012,123600,3268613835,2350,2345,2350,2345,46
|
|
20231012,123500,3268505930,2340,2340,2340,2340,2
|
|
20231012,123400,3268501250,2345,2345,2345,2345,0
|
|
20231012,123300,3268501250,2345,2345,2345,2345,13
|
|
20231012,123200,3268470765,2345,2345,2345,2345,43
|
|
20231012,123100,3268369930,2340,2345,2345,2340,386
|
|
20231012,123000,3267466680,2345,2345,2345,2345,1
|
|
20231012,122900,3267464335,2340,2340,2340,2340,26
|
|
20231012,122800,3267403495,2345,2350,2350,2345,302
|
|
20231012,122700,3266695300,2350,2350,2350,2350,85
|
|
20231012,122600,3266495550,2350,2350,2350,2350,550
|
|
20231012,122500,3265203050,2360,2360,2360,2360,60
|
|
20231012,122400,3265061450,2360,2360,2360,2360,1
|
|
20231012,122300,3265059090,2350,2365,2370,2350,2191
|
|
20231012,122200,3259882400,2365,2370,2370,2365,1812
|
|
20231012,122100,3255592955,2370,2365,2370,2360,2876
|
|
20231012,122000,3248787610,2370,2370,2370,2365,2013
|
|
20231012,121900,3244018300,2365,2360,2365,2360,9928
|
|
20231012,121800,3220543465,2365,2355,2365,2355,2501
|
|
20231012,121700,3214639310,2355,2355,2355,2355,2301
|
|
20231012,121600,3209220455,2350,2350,2350,2350,789
|
|
20231012,121500,3207366305,2340,2340,2340,2340,0
|
|
20231012,121400,3207366305,2340,2350,2350,2340,364
|
|
20231012,121300,3206510915,2340,2350,2350,2340,321
|
|
20231012,121200,3205758565,2350,2350,2350,2345,2040
|
|
20231012,121100,3200969655,2350,2350,2350,2350,200
|
|
20231012,121000,3200499655,2350,2350,2350,2350,500
|
|
20231012,120900,3199324655,2350,2350,2350,2350,42
|
|
20231012,120800,3199225955,2345,2350,2350,2345,72
|
|
20231012,120700,3199056795,2345,2345,2345,2345,0
|
|
20231012,120600,3199056795,2345,2345,2345,2345,202
|
|
20231012,120500,3198583105,2335,2335,2345,2335,3405
|
|
20231012,120400,3190631960,2335,2335,2335,2335,18
|
|
20231012,120300,3190589930,2335,2335,2335,2335,6
|
|
20231012,120200,3190575920,2335,2335,2335,2335,1514
|
|
20231012,120100,3187040730,2335,2330,2335,2330,8752
|
|
20231012,120000,3166609820,2330,2325,2330,2325,1356
|
|
20231012,115900,3163457110,2325,2325,2325,2325,2800
|
|
20231012,115800,3156947110,2325,2325,2325,2325,0
|
|
20231012,115700,3156947110,2325,2325,2325,2325,92
|
|
20231012,115600,3156733210,2320,2320,2320,2320,0
|
|
20231012,115500,3156733210,2320,2320,2320,2320,327
|
|
20231012,115400,3155974570,2320,2320,2320,2320,2
|
|
20231012,115300,3155969930,2320,2320,2320,2320,26
|
|
20231012,115200,3155909610,2320,2320,2320,2320,343
|
|
20231012,115100,3155113850,2320,2320,2320,2320,707
|
|
20231012,115000,3153473610,2320,2320,2320,2320,1
|
|
20231012,114900,3153471290,2320,2320,2320,2320,1
|
|
20231012,114800,3153468970,2320,2325,2325,2320,252
|
|
20231012,114700,3152883075,2330,2330,2330,2330,86
|
|
20231012,114600,3152682695,2325,2325,2325,2325,2363
|
|
20231012,114500,3147188720,2320,2320,2320,2320,0
|
|
20231012,114400,3147188720,2320,2335,2335,2320,782
|
|
20231012,114300,3145372245,2335,2330,2335,2325,142
|
|
20231012,114200,3145041690,2325,2325,2325,2325,3
|
|
20231012,114100,3145034715,2320,2330,2330,2320,4367
|
|
20231012,114000,3134859645,2325,2325,2325,2325,13
|
|
20231012,113900,3134829420,2325,2320,2325,2320,5662
|
|
20231012,113800,3121666575,2320,2320,2320,2320,5879
|
|
20231012,113700,3108027295,2320,2290,2325,2290,10374
|
|
20231012,113600,3084152805,2285,2290,2290,2285,108
|
|
20231012,113500,3083906020,2290,2280,2290,2280,711
|
|
20231012,113400,3082284290,2280,2280,2280,2280,23
|
|
20231012,113300,3082231850,2290,2285,2290,2285,263
|
|
20231012,113200,3081630245,2290,2285,2290,2285,253
|
|
20231012,113100,3081051140,2290,2295,2295,2290,543
|
|
20231012,113000,3079805115,2290,2275,2290,2275,654
|
|
20231012,112900,3078315290,2275,2275,2275,2275,3928
|
|
20231012,112800,3069379090,2275,2280,2280,2275,866
|
|
20231012,112700,3067407480,2280,2290,2295,2280,206
|
|
20231012,112600,3066935725,2290,2295,2300,2280,8053
|
|
20231012,112500,3048555385,2295,2295,2295,2295,52
|
|
20231012,112400,3048436045,2300,2295,2300,2295,50
|
|
20231012,112300,3048321095,2300,2300,2300,2300,1100
|
|
20231012,112200,3045791095,2300,2280,2300,2280,906
|
|
20231012,112100,3043717805,2280,2295,2300,2280,3696
|
|
20231012,112000,3035227640,2295,2270,2295,2270,4372
|
|
20231012,111900,3025230590,2270,2325,2325,2260,77821
|
|
20231012,111800,2846671105,2330,2340,2340,2330,11566
|
|
20231012,111700,2819698360,2340,2350,2350,2340,13393
|
|
20231012,111600,2788327920,2350,2350,2350,2350,1000
|
|
20231012,111500,2785977920,2350,2350,2360,2350,51
|
|
20231012,111400,2785858060,2350,2350,2350,2350,1013
|
|
20231012,111300,2783477510,2350,2350,2360,2350,1031
|
|
20231012,111200,2781054360,2350,2365,2375,2350,6724
|
|
20231012,111100,2765210980,2360,2360,2360,2360,1290
|
|
20231012,111000,2762166580,2365,2370,2370,2365,1024
|
|
20231012,110900,2759744815,2365,2365,2365,2365,0
|
|
20231012,110800,2759744815,2365,2365,2365,2365,375
|
|
20231012,110700,2758857940,2365,2360,2365,2360,3233
|
|
20231012,110600,2751218060,2365,2365,2365,2365,2425
|
|
20231012,110500,2745482935,2365,2365,2365,2365,1001
|
|
20231012,110400,2743115570,2365,2365,2365,2365,2
|
|
20231012,110300,2743110840,2375,2365,2375,2365,346
|
|
20231012,110200,2742291250,2365,2365,2365,2365,0
|
|
20231012,110100,2742291250,2365,2370,2370,2365,1400
|
|
20231012,110000,2738979540,2370,2370,2370,2370,2200
|
|
20231012,105900,2733765540,2370,2370,2370,2370,1431
|
|
20231012,105800,2730374070,2375,2370,2375,2370,2256
|
|
20231012,105700,2725017570,2375,2375,2375,2375,43
|
|
20231012,105600,2724915445,2375,2365,2375,2365,1003
|
|
20231012,105500,2722538330,2370,2370,2370,2370,3852
|
|
20231012,105400,2713409090,2375,2375,2375,2375,2697
|
|
20231012,105300,2707003715,2375,2380,2380,2375,451
|
|
20231012,105200,2705931590,2375,2375,2375,2375,1364
|
|
20231012,105100,2702692090,2375,2375,2375,2375,864
|
|
20231012,105000,2700640090,2375,2375,2375,2375,1
|
|
20231012,104900,2700637715,2375,2375,2375,2375,0
|
|
20231012,104800,2700637715,2375,2365,2375,2365,2652
|
|
20231012,104700,2694351350,2360,2360,2360,2360,36
|
|
20231012,104600,2694266390,2370,2360,2370,2360,966
|
|
20231012,104500,2691986610,2360,2365,2365,2360,378
|
|
20231012,104400,2691094525,2360,2360,2360,2360,0
|
|
20231012,104300,2691094525,2360,2360,2360,2360,555
|
|
20231012,104200,2689784725,2365,2375,2375,2365,456
|
|
20231012,104100,2688706270,2375,2365,2375,2365,367
|
|
20231012,104000,2687838305,2380,2375,2380,2375,41
|
|
20231012,103900,2687740760,2375,2375,2375,2375,1031
|
|
20231012,103800,2685292135,2375,2375,2375,2375,1
|
|
20231012,103700,2685289760,2355,2370,2375,2355,2885
|
|
20231012,103600,2678461395,2380,2380,2380,2380,0
|
|
20231012,103500,2678461395,2380,2380,2380,2365,1042
|
|
20231012,103400,2675981450,2380,2380,2380,2380,3152
|
|
20231012,103300,2668479690,2380,2375,2380,2370,5112
|
|
20231012,103200,2656314200,2375,2380,2380,2375,403
|
|
20231012,103100,2655355070,2380,2375,2380,2365,2381
|
|
20231012,103000,2649716005,2370,2360,2380,2360,771
|
|
20231012,102900,2647894325,2360,2355,2360,2350,8937
|
|
20231012,102800,2626813015,2360,2345,2360,2345,24692
|
|
20231012,102700,2568546720,2355,2355,2355,2345,279
|
|
20231012,102600,2567891085,2355,2355,2355,2350,1821
|
|
20231012,102500,2563609230,2355,2355,2355,2350,1809
|
|
20231012,102400,2559357070,2355,2355,2365,2345,26639
|
|
20231012,102300,2496741845,2360,2365,2370,2360,11413
|
|
20231012,102200,2469780575,2365,2380,2380,2365,5148
|
|
20231012,102100,2457587045,2375,2375,2380,2375,2112
|
|
20231012,102000,2452571040,2375,2375,2380,2370,4793
|
|
20231012,101900,2441173940,2370,2375,2375,2370,1559
|
|
20231012,101800,2437473320,2370,2375,2380,2370,2230
|
|
20231012,101700,2432185190,2370,2395,2395,2370,39093
|
|
20231012,101600,2339205320,2395,2410,2420,2395,24070
|
|
20231012,101500,2281397595,2410,2410,2410,2410,432
|
|
20231012,101400,2280356475,2415,2425,2425,2410,14655
|
|
20231012,101300,2244960625,2420,2425,2425,2420,7966
|
|
20231012,101200,2225643130,2425,2430,2430,2425,2556
|
|
20231012,101100,2219432065,2435,2440,2440,2435,4701
|
|
20231012,101000,2207970990,2450,2450,2450,2450,0
|
|
20231012,100900,2207970990,2450,2440,2450,2440,294
|
|
20231012,100800,2207252060,2450,2445,2450,2440,565
|
|
20231012,100700,2205867825,2445,2450,2450,2440,160
|
|
20231012,100600,2205475860,2440,2445,2450,2435,1546
|
|
20231012,100500,2201700735,2455,2450,2455,2445,921
|
|
20231012,100400,2199444750,2440,2455,2455,2440,1273
|
|
20231012,100300,2196338585,2455,2455,2455,2455,134
|
|
20231012,100200,2196009615,2455,2440,2455,2435,1500
|
|
20231012,100100,2192336345,2455,2455,2455,2435,3001
|
|
20231012,100000,2185014090,2440,2450,2450,2440,3335
|
|
20231012,095900,2176865950,2450,2440,2450,2440,223
|
|
20231012,095800,2176320490,2440,2435,2450,2435,1192
|
|
20231012,095700,2173406920,2435,2430,2435,2425,29166
|
|
20231012,095600,2102534260,2425,2415,2425,2415,750
|
|
20231012,095500,2100715520,2415,2425,2430,2415,10512
|
|
20231012,095400,2075264370,2430,2430,2430,2430,1266
|
|
20231012,095300,2072187990,2425,2430,2430,2425,1773
|
|
20231012,095200,2067880300,2420,2435,2455,2420,31514
|
|
20231012,095100,1991337485,2435,2460,2460,2435,14163
|
|
20231012,095000,1956734245,2445,2465,2465,2445,15935
|
|
20231012,094900,1917636430,2470,2465,2470,2465,1495
|
|
20231012,094800,1913951250,2465,2460,2465,2460,3306
|
|
20231012,094700,1905807150,2460,2465,2470,2460,6471
|
|
20231012,094600,1889860095,2465,2455,2465,2455,10469
|
|
20231012,094500,1864071530,2460,2460,2465,2460,4528
|
|
20231012,094400,1852932635,2460,2465,2465,2460,2860
|
|
20231012,094300,1845886015,2465,2455,2465,2455,5299
|
|
20231012,094200,1832870445,2450,2465,2465,2450,20309
|
|
20231012,094100,1783014130,2465,2465,2470,2465,1274
|
|
20231012,094000,1779872665,2465,2470,2480,2465,8628
|
|
20231012,093900,1758548240,2470,2470,2470,2465,11451
|
|
20231012,093800,1730286010,2470,2470,2470,2455,14539
|
|
20231012,093700,1694495535,2470,2480,2480,2470,4162
|
|
20231012,093600,1684195740,2480,2465,2480,2465,27512
|
|
20231012,093500,1616177310,2465,2465,2470,2460,17578
|
|
20231012,093400,1572815110,2460,2460,2465,2460,10418
|
|
20231012,093300,1547171825,2460,2460,2465,2455,6817
|
|
20231012,093200,1530404720,2460,2455,2460,2455,4945
|
|
20231012,093100,1518245030,2455,2450,2460,2450,4470
|
|
20231012,093000,1507261135,2450,2455,2455,2445,3665
|
|
20231012,092900,1498284920,2455,2450,2455,2445,8540
|
|
20231012,092800,1477364050,2445,2450,2450,2445,9492
|
|
20231012,092700,1454115620,2450,2440,2460,2440,15674
|
|
20231012,092600,1415809560,2440,2460,2465,2440,36314
|
|
20231012,092500,1326808090,2455,2455,2460,2450,9542
|
|
20231012,092400,1303362275,2455,2440,2455,2440,25794
|
|
20231012,092300,1240205970,2445,2445,2450,2430,4680
|
|
20231012,092200,1228771815,2445,2430,2445,2430,23014
|
|
20231012,092100,1172655715,2430,2430,2430,2425,585
|
|
20231012,092000,1171234265,2430,2430,2435,2430,2071
|
|
20231012,091900,1166200065,2425,2430,2435,2425,6751
|
|
20231012,091800,1149819160,2425,2425,2425,2420,6094
|
|
20231012,091700,1135052095,2430,2445,2450,2430,18520
|
|
20231012,091600,1089758555,2450,2430,2455,2425,57420
|
|
20231012,091500,949542035,2430,2415,2430,2410,36487
|
|
20231012,091400,861172680,2415,2415,2420,2405,15976
|
|
20231012,091300,822590570,2415,2400,2420,2400,18335
|
|
20231012,091200,778368665,2415,2420,2430,2400,6198
|
|
20231012,091100,763425485,2430,2405,2435,2400,59407
|
|
20231012,091000,619848570,2410,2375,2410,2375,5919
|
|
20231012,090900,605706115,2370,2375,2375,2370,4376
|
|
20231012,090800,595323735,2375,2380,2385,2370,14338
|
|
20231012,090700,561251760,2380,2430,2435,2375,47165
|
|
20231012,090600,447700485,2435,2385,2450,2385,38989
|
|
20231012,090500,353842920,2385,2355,2385,2355,17803
|
|
20231012,090400,311603105,2360,2360,2365,2360,14683
|
|
20231012,090300,276944025,2370,2360,2370,2350,22947
|
|
20231012,090200,222760225,2360,2360,2370,2350,14535
|
|
20231012,090100,188428975,2360,2325,2360,2295,33271
|
|
20231012,090000,111432395,2335,2275,2400,2275,47663
|