715 lines
37 KiB
CSV
715 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,205200,171498799585,5230,5230,5230,5230,99694
|
|
20231010,205100,171498799585,5230,5230,5230,5230,0
|
|
20231010,205000,171498799585,5230,5230,5230,5230,0
|
|
20231010,204900,171498799585,5230,5230,5230,5230,0
|
|
20231010,204800,171498799585,5230,5230,5230,5230,0
|
|
20231010,204700,171498799585,5230,5230,5230,5230,0
|
|
20231010,204600,171498799585,5230,5230,5230,5230,0
|
|
20231010,204500,171498799585,5230,5230,5230,5230,0
|
|
20231010,204400,171498799585,5230,5230,5230,5230,0
|
|
20231010,204300,171498799585,5230,5230,5230,5230,0
|
|
20231010,204200,171498799585,5230,5230,5230,5230,0
|
|
20231010,204100,171498799585,5230,5230,5230,5230,0
|
|
20231010,204000,171498799585,5230,5230,5230,5230,0
|
|
20231010,203900,171498799585,5230,5230,5230,5230,0
|
|
20231010,203800,171498799585,5230,5230,5230,5230,0
|
|
20231010,203700,171498799585,5230,5230,5230,5230,0
|
|
20231010,203600,171498799585,5230,5230,5230,5230,0
|
|
20231010,203500,171498799585,5230,5230,5230,5230,0
|
|
20231010,203400,171498799585,5230,5230,5230,5230,0
|
|
20231010,203300,171498799585,5230,5230,5230,5230,0
|
|
20231010,203200,171498799585,5230,5230,5230,5230,0
|
|
20231010,203100,171498799585,5230,5230,5230,5230,0
|
|
20231010,203000,171498799585,5230,5230,5230,5230,0
|
|
20231010,202900,171498799585,5230,5230,5230,5230,0
|
|
20231010,202800,171498799585,5230,5230,5230,5230,0
|
|
20231010,202700,171498799585,5230,5230,5230,5230,0
|
|
20231010,202600,171498799585,5230,5230,5230,5230,0
|
|
20231010,202500,171498799585,5230,5230,5230,5230,0
|
|
20231010,202400,171498799585,5230,5230,5230,5230,0
|
|
20231010,202300,171498799585,5230,5230,5230,5230,0
|
|
20231010,202200,171498799585,5230,5230,5230,5230,99694
|
|
20231010,202100,171498799585,5230,5230,5230,5230,0
|
|
20231010,202000,171498799585,5230,5230,5230,5230,0
|
|
20231010,201900,171498799585,5230,5230,5230,5230,0
|
|
20231010,201800,171498799585,5230,5230,5230,5230,0
|
|
20231010,201700,171498799585,5230,5230,5230,5230,0
|
|
20231010,201600,171498799585,5230,5230,5230,5230,0
|
|
20231010,201500,171498799585,5230,5230,5230,5230,0
|
|
20231010,201400,171498799585,5230,5230,5230,5230,0
|
|
20231010,201300,171498799585,5230,5230,5230,5230,0
|
|
20231010,201200,171498799585,5230,5230,5230,5230,0
|
|
20231010,201100,171498799585,5230,5230,5230,5230,0
|
|
20231010,201000,171498799585,5230,5230,5230,5230,0
|
|
20231010,200900,171498799585,5230,5230,5230,5230,0
|
|
20231010,200800,171498799585,5230,5230,5230,5230,0
|
|
20231010,200700,171498799585,5230,5230,5230,5230,0
|
|
20231010,200600,171498799585,5230,5230,5230,5230,0
|
|
20231010,200500,171498799585,5230,5230,5230,5230,0
|
|
20231010,200400,171498799585,5230,5230,5230,5230,0
|
|
20231010,200300,171498799585,5230,5230,5230,5230,0
|
|
20231010,200200,171498799585,5230,5230,5230,5230,0
|
|
20231010,200100,171498799585,5230,5230,5230,5230,0
|
|
20231010,200000,171498799585,5230,5230,5230,5230,0
|
|
20231010,195900,171498799585,5230,5230,5230,5230,0
|
|
20231010,195800,171498799585,5230,5230,5230,5230,0
|
|
20231010,195700,171498799585,5230,5230,5230,5230,0
|
|
20231010,195600,171498799585,5230,5230,5230,5230,0
|
|
20231010,195500,171498799585,5230,5230,5230,5230,0
|
|
20231010,195400,171498799585,5230,5230,5230,5230,0
|
|
20231010,195300,171498799585,5230,5230,5230,5230,0
|
|
20231010,195200,171498799585,5230,5230,5230,5230,99694
|
|
20231010,195100,171498799585,5230,5230,5230,5230,0
|
|
20231010,195000,171498799585,5230,5230,5230,5230,0
|
|
20231010,194900,171498799585,5230,5230,5230,5230,0
|
|
20231010,194800,171498799585,5230,5230,5230,5230,0
|
|
20231010,194700,171498799585,5230,5230,5230,5230,0
|
|
20231010,194600,171498799585,5230,5230,5230,5230,0
|
|
20231010,194500,171498799585,5230,5230,5230,5230,0
|
|
20231010,194400,171498799585,5230,5230,5230,5230,0
|
|
20231010,194300,171498799585,5230,5230,5230,5230,0
|
|
20231010,194200,171498799585,5230,5230,5230,5230,0
|
|
20231010,194100,171498799585,5230,5230,5230,5230,0
|
|
20231010,194000,171498799585,5230,5230,5230,5230,0
|
|
20231010,193900,171498799585,5230,5230,5230,5230,0
|
|
20231010,193800,171498799585,5230,5230,5230,5230,0
|
|
20231010,193700,171498799585,5230,5230,5230,5230,0
|
|
20231010,193600,171498799585,5230,5230,5230,5230,0
|
|
20231010,193500,171498799585,5230,5230,5230,5230,0
|
|
20231010,193400,171498799585,5230,5230,5230,5230,0
|
|
20231010,193300,171498799585,5230,5230,5230,5230,0
|
|
20231010,193200,171498799585,5230,5230,5230,5230,0
|
|
20231010,193100,171498799585,5230,5230,5230,5230,0
|
|
20231010,193000,171498799585,5230,5230,5230,5230,0
|
|
20231010,192900,171498799585,5230,5230,5230,5230,0
|
|
20231010,192800,171498799585,5230,5230,5230,5230,0
|
|
20231010,192700,171498799585,5230,5230,5230,5230,0
|
|
20231010,192600,171498799585,5230,5230,5230,5230,0
|
|
20231010,192500,171498799585,5230,5230,5230,5230,0
|
|
20231010,192400,171498799585,5230,5230,5230,5230,0
|
|
20231010,192300,171498799585,5230,5230,5230,5230,0
|
|
20231010,192200,171498799585,5230,5230,5230,5230,99694
|
|
20231010,192100,171498799585,5230,5230,5230,5230,0
|
|
20231010,192000,171498799585,5230,5230,5230,5230,0
|
|
20231010,191900,171498799585,5230,5230,5230,5230,0
|
|
20231010,191800,171498799585,5230,5230,5230,5230,0
|
|
20231010,191700,171498799585,5230,5230,5230,5230,0
|
|
20231010,191600,171498799585,5230,5230,5230,5230,0
|
|
20231010,191500,171498799585,5230,5230,5230,5230,0
|
|
20231010,191400,171498799585,5230,5230,5230,5230,0
|
|
20231010,191300,171498799585,5230,5230,5230,5230,0
|
|
20231010,191200,171498799585,5230,5230,5230,5230,0
|
|
20231010,191100,171498799585,5230,5230,5230,5230,0
|
|
20231010,191000,171498799585,5230,5230,5230,5230,0
|
|
20231010,190900,171498799585,5230,5230,5230,5230,0
|
|
20231010,190800,171498799585,5230,5230,5230,5230,0
|
|
20231010,190700,171498799585,5230,5230,5230,5230,0
|
|
20231010,190600,171498799585,5230,5230,5230,5230,0
|
|
20231010,190500,171498799585,5230,5230,5230,5230,0
|
|
20231010,190400,171498799585,5230,5230,5230,5230,0
|
|
20231010,190300,171498799585,5230,5230,5230,5230,0
|
|
20231010,190200,171498799585,5230,5230,5230,5230,0
|
|
20231010,190100,171498799585,5230,5230,5230,5230,0
|
|
20231010,190000,171498799585,5230,5230,5230,5230,0
|
|
20231010,185900,171498799585,5230,5230,5230,5230,0
|
|
20231010,185800,171498799585,5230,5230,5230,5230,0
|
|
20231010,185700,171498799585,5230,5230,5230,5230,0
|
|
20231010,185600,171498799585,5230,5230,5230,5230,0
|
|
20231010,185500,171498799585,5230,5230,5230,5230,0
|
|
20231010,185400,171498799585,5230,5230,5230,5230,0
|
|
20231010,185300,171498799585,5230,5230,5230,5230,0
|
|
20231010,185200,171498799585,5230,5230,5230,5230,99694
|
|
20231010,185100,171498799585,5230,5230,5230,5230,0
|
|
20231010,185000,171498799585,5230,5230,5230,5230,0
|
|
20231010,184900,171498799585,5230,5230,5230,5230,0
|
|
20231010,184800,171498799585,5230,5230,5230,5230,0
|
|
20231010,184700,171498799585,5230,5230,5230,5230,0
|
|
20231010,184600,171498799585,5230,5230,5230,5230,0
|
|
20231010,184500,171498799585,5230,5230,5230,5230,0
|
|
20231010,184400,171498799585,5230,5230,5230,5230,0
|
|
20231010,184300,171498799585,5230,5230,5230,5230,0
|
|
20231010,184200,171498799585,5230,5230,5230,5230,0
|
|
20231010,184100,171498799585,5230,5230,5230,5230,0
|
|
20231010,184000,171498799585,5230,5230,5230,5230,0
|
|
20231010,183900,171498799585,5230,5230,5230,5230,0
|
|
20231010,183800,171498799585,5230,5230,5230,5230,0
|
|
20231010,183700,171498799585,5230,5230,5230,5230,0
|
|
20231010,183600,171498799585,5230,5230,5230,5230,0
|
|
20231010,183500,171498799585,5230,5230,5230,5230,0
|
|
20231010,183400,171498799585,5230,5230,5230,5230,0
|
|
20231010,183300,171498799585,5230,5230,5230,5230,0
|
|
20231010,183200,171498799585,5230,5230,5230,5230,0
|
|
20231010,183100,171498799585,5230,5230,5230,5230,0
|
|
20231010,183000,171498799585,5230,5230,5230,5230,0
|
|
20231010,182900,171498799585,5230,5230,5230,5230,0
|
|
20231010,182800,171498799585,5230,5230,5230,5230,0
|
|
20231010,182700,171498799585,5230,5230,5230,5230,0
|
|
20231010,182600,171498799585,5230,5230,5230,5230,0
|
|
20231010,182500,171498799585,5230,5230,5230,5230,0
|
|
20231010,182400,171498799585,5230,5230,5230,5230,0
|
|
20231010,182300,171498799585,5230,5230,5230,5230,0
|
|
20231010,182200,171498799585,5230,5230,5230,5230,99694
|
|
20231010,182100,171498799585,5230,5230,5230,5230,0
|
|
20231010,182000,171498799585,5230,5230,5230,5230,0
|
|
20231010,181900,171498799585,5230,5230,5230,5230,0
|
|
20231010,181800,171498799585,5230,5230,5230,5230,0
|
|
20231010,181700,171498799585,5230,5230,5230,5230,0
|
|
20231010,181600,171498799585,5230,5230,5230,5230,0
|
|
20231010,181500,171498799585,5230,5230,5230,5230,0
|
|
20231010,181400,171498799585,5230,5230,5230,5230,0
|
|
20231010,181300,171498799585,5230,5230,5230,5230,0
|
|
20231010,181200,171498799585,5230,5230,5230,5230,0
|
|
20231010,181100,171498799585,5230,5230,5230,5230,0
|
|
20231010,181000,171498799585,5230,5230,5230,5230,0
|
|
20231010,180900,171498799585,5230,5230,5230,5230,0
|
|
20231010,180800,171498799585,5230,5230,5230,5230,0
|
|
20231010,180700,171498799585,5230,5230,5230,5230,0
|
|
20231010,180600,171498799585,5230,5230,5230,5230,0
|
|
20231010,180500,171498799585,5230,5230,5230,5230,0
|
|
20231010,180400,171498799585,5230,5230,5230,5230,0
|
|
20231010,180300,171498799585,5230,5230,5230,5230,0
|
|
20231010,180200,171498799585,5230,5230,5230,5230,0
|
|
20231010,180100,171498799585,5230,5230,5230,5230,0
|
|
20231010,180000,171498799585,5230,5230,5230,5230,0
|
|
20231010,175900,171498799585,5230,5230,5230,5230,0
|
|
20231010,175800,171498799585,5230,5230,5230,5230,0
|
|
20231010,175700,171498799585,5230,5230,5230,5230,0
|
|
20231010,175600,171498799585,5230,5230,5230,5230,0
|
|
20231010,175500,171498799585,5230,5230,5230,5230,0
|
|
20231010,175400,171498799585,5230,5230,5230,5230,0
|
|
20231010,175300,171498799585,5230,5230,5230,5230,0
|
|
20231010,175200,171498799585,5230,5230,5230,5230,99694
|
|
20231010,175100,171498799585,5230,5230,5230,5230,0
|
|
20231010,175000,171498799585,5230,5230,5230,5230,0
|
|
20231010,174900,171498799585,5230,5230,5230,5230,0
|
|
20231010,174800,171498799585,5230,5230,5230,5230,0
|
|
20231010,174700,171498799585,5230,5230,5230,5230,0
|
|
20231010,174600,171498799585,5230,5230,5230,5230,0
|
|
20231010,174500,171498799585,5230,5230,5230,5230,0
|
|
20231010,174400,171498799585,5230,5230,5230,5230,0
|
|
20231010,174300,171498799585,5230,5230,5230,5230,0
|
|
20231010,174200,171498799585,5230,5230,5230,5230,0
|
|
20231010,174100,171498799585,5230,5230,5230,5230,0
|
|
20231010,174000,171498799585,5230,5230,5230,5230,0
|
|
20231010,173900,171498799585,5230,5230,5230,5230,0
|
|
20231010,173800,171498799585,5230,5230,5230,5230,0
|
|
20231010,173700,171498799585,5230,5230,5230,5230,0
|
|
20231010,173600,171498799585,5230,5230,5230,5230,0
|
|
20231010,173500,171498799585,5230,5230,5230,5230,0
|
|
20231010,173400,171498799585,5230,5230,5230,5230,0
|
|
20231010,173300,171498799585,5230,5230,5230,5230,0
|
|
20231010,173200,171498799585,5230,5230,5230,5230,0
|
|
20231010,173100,171498799585,5230,5230,5230,5230,0
|
|
20231010,173000,171498799585,5230,5230,5230,5230,0
|
|
20231010,172900,171498799585,5230,5230,5230,5230,0
|
|
20231010,172800,171498799585,5230,5230,5230,5230,0
|
|
20231010,172700,171498799585,5230,5230,5230,5230,0
|
|
20231010,172600,171498799585,5230,5230,5230,5230,0
|
|
20231010,172500,171498799585,5230,5230,5230,5230,0
|
|
20231010,172400,171498799585,5230,5230,5230,5230,0
|
|
20231010,172300,171498799585,5230,5230,5230,5230,0
|
|
20231010,172200,171498799585,5230,5230,5230,5230,99694
|
|
20231010,172100,171498799585,5230,5230,5230,5230,0
|
|
20231010,172000,171498799585,5230,5230,5230,5230,0
|
|
20231010,171900,171498799585,5230,5230,5230,5230,0
|
|
20231010,171800,171498799585,5230,5230,5230,5230,0
|
|
20231010,171700,171498799585,5230,5230,5230,5230,0
|
|
20231010,171600,171498799585,5230,5230,5230,5230,0
|
|
20231010,171500,171498799585,5230,5230,5230,5230,0
|
|
20231010,171400,171498799585,5230,5230,5230,5230,0
|
|
20231010,171300,171498799585,5230,5230,5230,5230,0
|
|
20231010,171200,171498799585,5230,5230,5230,5230,0
|
|
20231010,171100,171498799585,5230,5230,5230,5230,0
|
|
20231010,171000,171498799585,5230,5230,5230,5230,0
|
|
20231010,170900,171498799585,5230,5230,5230,5230,0
|
|
20231010,170800,171498799585,5230,5230,5230,5230,0
|
|
20231010,170700,171498799585,5230,5230,5230,5230,0
|
|
20231010,170600,171498799585,5230,5230,5230,5230,0
|
|
20231010,170500,171498799585,5230,5230,5230,5230,0
|
|
20231010,170400,171498799585,5230,5230,5230,5230,0
|
|
20231010,170300,171498799585,5230,5230,5230,5230,0
|
|
20231010,170200,171498799585,5230,5230,5230,5230,0
|
|
20231010,170100,171498799585,5230,5230,5230,5230,0
|
|
20231010,170000,171498799585,5230,5230,5230,5230,0
|
|
20231010,165900,171498799585,5230,5230,5230,5230,0
|
|
20231010,165800,171498799585,5230,5230,5230,5230,0
|
|
20231010,165700,171498799585,5230,5230,5230,5230,0
|
|
20231010,165600,171498799585,5230,5230,5230,5230,0
|
|
20231010,165500,171498799585,5230,5230,5230,5230,0
|
|
20231010,165400,171498799585,5230,5230,5230,5230,0
|
|
20231010,165300,171498799585,5230,5230,5230,5230,0
|
|
20231010,165200,171498799585,5230,5230,5230,5230,99694
|
|
20231010,165100,171498799585,5230,5230,5230,5230,0
|
|
20231010,165000,171498799585,5230,5230,5230,5230,0
|
|
20231010,164900,171498799585,5230,5230,5230,5230,0
|
|
20231010,164800,171498799585,5230,5230,5230,5230,0
|
|
20231010,164700,171498799585,5230,5230,5230,5230,0
|
|
20231010,164600,171498799585,5230,5230,5230,5230,0
|
|
20231010,164500,171498799585,5230,5230,5230,5230,0
|
|
20231010,164400,171498799585,5230,5230,5230,5230,0
|
|
20231010,164300,171498799585,5230,5230,5230,5230,0
|
|
20231010,164200,171498799585,5230,5230,5230,5230,0
|
|
20231010,164100,171498799585,5230,5230,5230,5230,0
|
|
20231010,164000,171498799585,5230,5230,5230,5230,0
|
|
20231010,163900,171498799585,5230,5230,5230,5230,0
|
|
20231010,163800,171498799585,5230,5230,5230,5230,0
|
|
20231010,163700,171498799585,5230,5230,5230,5230,0
|
|
20231010,163600,171498799585,5230,5230,5230,5230,0
|
|
20231010,163500,171498799585,5230,5230,5230,5230,0
|
|
20231010,163400,171498799585,5230,5230,5230,5230,0
|
|
20231010,163300,171498799585,5230,5230,5230,5230,0
|
|
20231010,163200,171498799585,5230,5230,5230,5230,0
|
|
20231010,163100,171498799585,5230,5230,5230,5230,0
|
|
20231010,163000,171498799585,5230,5230,5230,5230,0
|
|
20231010,162900,171498799585,5230,5230,5230,5230,0
|
|
20231010,162800,171498799585,5230,5230,5230,5230,0
|
|
20231010,162700,171498799585,5230,5230,5230,5230,0
|
|
20231010,162600,171498799585,5230,5230,5230,5230,0
|
|
20231010,162500,171498799585,5230,5230,5230,5230,0
|
|
20231010,162400,171498799585,5230,5230,5230,5230,0
|
|
20231010,162300,171498799585,5230,5230,5230,5230,0
|
|
20231010,162200,171498799585,5230,5230,5230,5230,99694
|
|
20231010,162100,171498799585,5230,5230,5230,5230,0
|
|
20231010,162000,171498799585,5230,5230,5230,5230,0
|
|
20231010,161900,171498799585,5230,5230,5230,5230,0
|
|
20231010,161800,171498799585,5230,5230,5230,5230,0
|
|
20231010,161700,171498799585,5230,5230,5230,5230,0
|
|
20231010,161600,171498799585,5230,5230,5230,5230,0
|
|
20231010,161500,171498799585,5230,5230,5230,5230,0
|
|
20231010,161400,171498799585,5230,5230,5230,5230,0
|
|
20231010,161300,171498799585,5230,5230,5230,5230,0
|
|
20231010,161200,171498799585,5230,5230,5230,5230,0
|
|
20231010,161100,171498799585,5230,5230,5230,5230,0
|
|
20231010,161000,171498799585,5230,5230,5230,5230,0
|
|
20231010,160900,171498799585,5230,5230,5230,5230,0
|
|
20231010,160800,171498799585,5230,5230,5230,5230,0
|
|
20231010,160700,171498799585,5230,5230,5230,5230,0
|
|
20231010,160600,171498799585,5230,5230,5230,5230,0
|
|
20231010,160500,171498799585,5230,5230,5230,5230,0
|
|
20231010,160400,171498799585,5230,5230,5230,5230,0
|
|
20231010,160300,171498799585,5230,5230,5230,5230,0
|
|
20231010,160200,171498799585,5230,5230,5230,5230,0
|
|
20231010,160100,171498799585,5230,5230,5230,5230,0
|
|
20231010,160000,171498799585,5230,5230,5230,5230,0
|
|
20231010,155900,171498799585,5230,5230,5230,5230,0
|
|
20231010,155800,171498799585,5230,5230,5230,5230,0
|
|
20231010,155700,171498799585,5230,5230,5230,5230,0
|
|
20231010,155600,171498799585,5230,5230,5230,5230,0
|
|
20231010,155500,171498799585,5230,5230,5230,5230,0
|
|
20231010,155400,171498799585,5230,5230,5230,5230,0
|
|
20231010,155300,171498799585,5230,5230,5230,5230,0
|
|
20231010,155200,171498799585,5230,5230,5230,5230,99694
|
|
20231010,155100,171498799585,5230,5230,5230,5230,0
|
|
20231010,155000,171498799585,5230,5230,5230,5230,0
|
|
20231010,154900,171498799585,5230,5230,5230,5230,0
|
|
20231010,154800,171498799585,5230,5230,5230,5230,0
|
|
20231010,154700,171498799585,5230,5230,5230,5230,0
|
|
20231010,154600,171498799585,5230,5230,5230,5230,0
|
|
20231010,154500,171498799585,5230,5230,5230,5230,0
|
|
20231010,154400,171498799585,5230,5230,5230,5230,0
|
|
20231010,154300,171498799585,5230,5230,5230,5230,0
|
|
20231010,154200,171498799585,5230,5230,5230,5230,0
|
|
20231010,154100,171498799585,5230,5230,5230,5230,0
|
|
20231010,154000,171498799585,5230,5230,5230,5230,0
|
|
20231010,153900,171498799585,5230,5230,5230,5230,0
|
|
20231010,153800,171498799585,5230,5230,5230,5230,0
|
|
20231010,153700,171498799585,5230,5230,5230,5230,0
|
|
20231010,153600,171498799585,5230,5230,5230,5230,0
|
|
20231010,153500,171498799585,5230,5230,5230,5230,0
|
|
20231010,153400,171498799585,5230,5230,5230,5230,0
|
|
20231010,153300,171498799585,5230,5230,5230,5230,0
|
|
20231010,153200,171498799585,5230,5230,5230,5230,0
|
|
20231010,153100,171498799585,5230,5230,5230,5230,0
|
|
20231010,153000,171498799585,5230,5230,5230,5230,99694
|
|
20231010,152900,170977399965,5280,5280,5280,5280,0
|
|
20231010,152800,170977399965,5280,5280,5280,5280,0
|
|
20231010,152700,170977399965,5280,5280,5280,5280,0
|
|
20231010,152600,170977399965,5280,5280,5280,5280,0
|
|
20231010,152500,170977399965,5280,5280,5280,5280,0
|
|
20231010,152400,170977399965,5280,5280,5280,5280,0
|
|
20231010,152300,170977399965,5280,5280,5280,5280,0
|
|
20231010,152200,170977399965,5280,5280,5280,5280,0
|
|
20231010,152100,170977399965,5280,5280,5280,5280,0
|
|
20231010,152000,170977399965,5280,5280,5280,5280,0
|
|
20231010,151900,170977399965,5280,5260,5290,5250,52900
|
|
20231010,151800,170698785165,5260,5250,5290,5240,46824
|
|
20231010,151700,170452100665,5250,5210,5260,5210,34886
|
|
20231010,151600,170269359935,5210,5220,5230,5210,24539
|
|
20231010,151500,170141340695,5220,5220,5230,5210,21741
|
|
20231010,151400,170027878045,5230,5210,5230,5180,33211
|
|
20231010,151300,169855029425,5210,5160,5220,5150,42947
|
|
20231010,151200,169631866135,5160,5200,5210,5150,28010
|
|
20231010,151100,169487012925,5200,5160,5220,5160,35259
|
|
20231010,151000,169304133375,5170,5180,5190,5150,24355
|
|
20231010,150900,169178261375,5170,5200,5210,5170,22916
|
|
20231010,150800,169059479605,5180,5200,5220,5180,16508
|
|
20231010,150700,168973610765,5210,5180,5220,5180,20629
|
|
20231010,150600,168866232335,5180,5240,5240,5180,25191
|
|
20231010,150500,168735009135,5240,5210,5240,5210,11726
|
|
20231010,150400,168673790745,5210,5250,5260,5200,25870
|
|
20231010,150300,168538642955,5260,5280,5290,5250,13291
|
|
20231010,150200,168468555825,5280,5280,5290,5270,26609
|
|
20231010,150100,168327998715,5280,5280,5290,5250,51761
|
|
20231010,150000,168054910485,5280,5210,5280,5200,40806
|
|
20231010,145900,167840992935,5210,5180,5210,5180,25139
|
|
20231010,145800,167710497375,5180,5140,5200,5140,32897
|
|
20231010,145700,167540645405,5150,5230,5240,5150,67631
|
|
20231010,145600,167189683495,5230,5210,5250,5200,35090
|
|
20231010,145500,167006386225,5210,5240,5240,5170,74645
|
|
20231010,145400,166617901505,5230,5250,5280,5220,49503
|
|
20231010,145300,166358526045,5260,5300,5300,5250,20784
|
|
20231010,145200,166248766005,5290,5300,5320,5290,29510
|
|
20231010,145100,166092296315,5290,5260,5320,5260,42321
|
|
20231010,145000,165868249575,5270,5280,5300,5220,69907
|
|
20231010,144900,165500863295,5290,5290,5310,5230,101536
|
|
20231010,144800,164965747745,5290,5380,5390,5280,95776
|
|
20231010,144700,164455718935,5380,5400,5440,5370,41420
|
|
20231010,144600,164232175455,5400,5400,5450,5400,20724
|
|
20231010,144500,164120015115,5410,5460,5480,5400,54156
|
|
20231010,144400,163825074215,5470,5420,5470,5400,52485
|
|
20231010,144300,163539365215,5420,5380,5440,5370,44824
|
|
20231010,144200,163297266155,5380,5360,5400,5340,89041
|
|
20231010,144100,162819450815,5350,5410,5440,5350,69407
|
|
20231010,144000,162444968315,5400,5460,5460,5350,145644
|
|
20231010,143900,161658052715,5460,5510,5510,5460,31641
|
|
20231010,143800,161484631205,5510,5490,5520,5430,87442
|
|
20231010,143700,161006134385,5490,5520,5560,5490,73811
|
|
20231010,143600,160599023155,5520,5660,5670,5510,154143
|
|
20231010,143500,159738667215,5660,5530,5710,5510,265734
|
|
20231010,143400,158240955905,5530,5480,5590,5470,135089
|
|
20231010,143300,157493230875,5480,5400,5500,5400,51823
|
|
20231010,143200,157210705615,5400,5470,5530,5400,115621
|
|
20231010,143100,156580006565,5490,5500,5530,5460,41144
|
|
20231010,143000,156354104765,5500,5470,5530,5450,77065
|
|
20231010,142900,155931460035,5460,5430,5500,5410,92364
|
|
20231010,142800,155426366365,5430,5580,5580,5400,156334
|
|
20231010,142700,154568471625,5560,5600,5600,5540,64792
|
|
20231010,142600,154207706225,5600,5560,5610,5540,78882
|
|
20231010,142500,153768644075,5560,5660,5670,5560,138962
|
|
20231010,142400,152987253335,5670,5600,5700,5580,273632
|
|
20231010,142300,151436058675,5610,5600,5640,5590,90070
|
|
20231010,142200,150930521785,5640,5610,5670,5540,216951
|
|
20231010,142100,149712551405,5610,5540,5650,5520,424031
|
|
20231010,142000,147338412085,5540,5410,5540,5390,200788
|
|
20231010,141900,146237627995,5410,5390,5430,5380,28488
|
|
20231010,141800,146083638075,5380,5420,5440,5360,83931
|
|
20231010,141700,145628998345,5420,5340,5440,5330,86142
|
|
20231010,141600,145164293565,5350,5290,5350,5280,20582
|
|
20231010,141500,145054840165,5290,5300,5310,5270,12416
|
|
20231010,141400,144989104705,5290,5280,5310,5240,27761
|
|
20231010,141300,144842980875,5290,5310,5330,5280,23528
|
|
20231010,141200,144718348245,5320,5320,5360,5310,41303
|
|
20231010,141100,144498211855,5320,5280,5350,5270,42163
|
|
20231010,141000,144274116475,5270,5270,5290,5270,20340
|
|
20231010,140900,144166781695,5270,5290,5290,5260,22396
|
|
20231010,140800,144048546555,5290,5270,5300,5250,35645
|
|
20231010,140700,143860926025,5270,5240,5310,5240,57267
|
|
20231010,140600,143559070665,5250,5280,5330,5220,89084
|
|
20231010,140500,143090011075,5290,5350,5350,5260,116172
|
|
20231010,140400,142474043835,5350,5470,5490,5350,78515
|
|
20231010,140300,142050104215,5480,5450,5500,5430,66960
|
|
20231010,140200,141684124025,5450,5410,5490,5400,59539
|
|
20231010,140100,141359202315,5410,5430,5470,5400,39509
|
|
20231010,140000,141144810615,5420,5420,5480,5400,82200
|
|
20231010,135900,140698836345,5420,5480,5480,5420,54245
|
|
20231010,135800,140403385685,5470,5520,5520,5470,73629
|
|
20231010,135700,139999316985,5490,5470,5590,5440,212537
|
|
20231010,135600,138826428595,5470,5410,5480,5400,49894
|
|
20231010,135500,138554480545,5410,5450,5490,5400,61891
|
|
20231010,135400,138217336895,5460,5460,5500,5440,115675
|
|
20231010,135300,137585032875,5460,5460,5490,5450,82643
|
|
20231010,135200,137132725935,5450,5490,5530,5390,142124
|
|
20231010,135100,136354244495,5500,5370,5500,5350,159897
|
|
20231010,135000,135481888465,5380,5420,5480,5360,127161
|
|
20231010,134900,134790224505,5420,5430,5450,5320,147604
|
|
20231010,134800,133992280805,5420,5370,5480,5370,285043
|
|
20231010,134700,132444836505,5380,5280,5380,5260,207831
|
|
20231010,134600,131339673205,5280,5160,5290,5150,53086
|
|
20231010,134500,131062801815,5160,5160,5180,5150,23492
|
|
20231010,134400,130941595425,5160,5190,5210,5150,34887
|
|
20231010,134300,130760707525,5200,5180,5210,5160,26095
|
|
20231010,134200,130625256585,5170,5240,5260,5160,106328
|
|
20231010,134100,130070594435,5250,5230,5250,5220,60858
|
|
20231010,134000,129752214005,5230,5210,5230,5190,36450
|
|
20231010,133900,129562079865,5210,5180,5220,5180,23006
|
|
20231010,133800,129442372555,5180,5210,5240,5170,79380
|
|
20231010,133700,129028594585,5210,5210,5220,5170,70052
|
|
20231010,133600,128664374685,5210,5210,5220,5140,169025
|
|
20231010,133500,127790069445,5220,5220,5220,5180,105117
|
|
20231010,133400,127242382395,5170,5170,5170,5170,0
|
|
20231010,133300,127242382395,5170,5170,5170,5170,0
|
|
20231010,133200,127242382395,5170,5210,5220,5170,66742
|
|
20231010,133100,126896486075,5210,5220,5220,5180,79571
|
|
20231010,133000,126482713795,5220,5230,5250,5170,155789
|
|
20231010,132900,125671756825,5250,5300,5310,5200,140700
|
|
20231010,132800,124933982705,5300,5320,5330,5240,83409
|
|
20231010,132700,124494096775,5320,5390,5390,5250,219209
|
|
20231010,132600,123332158775,5390,5430,5450,5330,143308
|
|
20231010,132500,122560136535,5430,5410,5450,5390,121202
|
|
20231010,132400,121903756835,5400,5580,5590,5360,280754
|
|
20231010,132300,120375946655,5580,5570,5600,5560,77838
|
|
20231010,132200,119941502285,5570,5560,5570,5520,136112
|
|
20231010,132100,119187172085,5570,5660,5670,5560,191516
|
|
20231010,132000,118115540025,5670,5680,5690,5660,35835
|
|
20231010,131900,117912255695,5670,5690,5700,5640,62063
|
|
20231010,131800,117560383095,5670,5700,5720,5650,122776
|
|
20231010,131700,116861712185,5700,5760,5780,5660,144139
|
|
20231010,131600,116038588665,5780,5770,5810,5760,60800
|
|
20231010,131500,115686920875,5770,5740,5820,5730,91100
|
|
20231010,131400,115159626215,5750,5750,5810,5710,128707
|
|
20231010,131300,114418866045,5750,5810,5820,5740,132892
|
|
20231010,131200,113650359055,5820,5850,5900,5800,124046
|
|
20231010,131100,112923997925,5860,5900,5930,5840,153329
|
|
20231010,131000,112022050695,5890,5940,5970,5870,185375
|
|
20231010,130900,110922499595,5950,5870,5960,5860,301753
|
|
20231010,130800,109136881855,5870,5910,5910,5850,129942
|
|
20231010,130700,108373148355,5910,5780,5930,5770,436773
|
|
20231010,130600,105803168195,5780,5730,5810,5710,116765
|
|
20231010,130500,105127837655,5720,5790,5790,5700,96675
|
|
20231010,130400,104572634495,5790,5750,5810,5740,192017
|
|
20231010,130300,103463351805,5750,5700,5770,5680,168576
|
|
20231010,130200,102499956555,5680,5640,5700,5620,84216
|
|
20231010,130100,102023343785,5640,5650,5660,5580,97074
|
|
20231010,130000,101478682555,5640,5650,5690,5630,120690
|
|
20231010,125900,100794282115,5650,5650,5660,5620,78566
|
|
20231010,125800,100350725645,5650,5610,5650,5590,88770
|
|
20231010,125700,99851743365,5600,5640,5650,5590,64937
|
|
20231010,125600,99487460555,5650,5630,5660,5590,134729
|
|
20231010,125500,98728825835,5620,5560,5630,5550,129415
|
|
20231010,125400,98004719415,5560,5620,5630,5540,188929
|
|
20231010,125300,96951275655,5620,5630,5640,5560,241267
|
|
20231010,125200,95601701515,5640,5730,5730,5630,191265
|
|
20231010,125100,94518103705,5730,5790,5790,5670,226149
|
|
20231010,125000,93224041595,5780,5860,5870,5780,125586
|
|
20231010,124900,92492350425,5870,5910,5930,5840,113225
|
|
20231010,124800,91826607255,5910,5810,5920,5800,183827
|
|
20231010,124700,90745058885,5810,5840,5850,5760,213544
|
|
20231010,124600,89506960985,5850,5890,5900,5840,118769
|
|
20231010,124500,88809075705,5890,5940,5960,5880,171648
|
|
20231010,124400,87792728365,5940,5910,5980,5900,274515
|
|
20231010,124300,86160765165,5910,5830,5920,5820,183152
|
|
20231010,124200,85082775245,5830,5920,5940,5830,242779
|
|
20231010,124100,83650973865,5930,5890,5940,5850,318144
|
|
20231010,124000,81773682145,5880,5840,5890,5820,215352
|
|
20231010,123900,80511730335,5840,5810,5840,5790,141056
|
|
20231010,123800,79691375305,5810,5810,5820,5770,144301
|
|
20231010,123700,78855036785,5800,5830,5840,5790,153665
|
|
20231010,123600,77962003845,5830,5830,5850,5800,277014
|
|
20231010,123500,76347345135,5830,5760,5850,5720,443243
|
|
20231010,123400,73778280715,5730,5750,5780,5720,172053
|
|
20231010,123300,72790393425,5760,5760,5800,5730,296189
|
|
20231010,123200,71083552715,5750,5740,5800,5720,327246
|
|
20231010,123100,69201175095,5710,5710,5710,5710,0
|
|
20231010,123000,69201175095,5710,5580,5710,5560,285318
|
|
20231010,122900,67582228845,5580,5630,5640,5570,136470
|
|
20231010,122800,66817274495,5640,5540,5650,5510,338727
|
|
20231010,122700,64919560295,5550,5430,5570,5430,139545
|
|
20231010,122600,64149065265,5430,5520,5540,5410,144279
|
|
20231010,122500,63359432765,5520,5550,5570,5520,151155
|
|
20231010,122400,62520069425,5550,5540,5560,5480,127061
|
|
20231010,122300,61818502645,5530,5530,5540,5470,201679
|
|
20231010,122200,60709907115,5530,5580,5580,5470,236974
|
|
20231010,122100,59400337335,5570,5510,5630,5490,456371
|
|
20231010,122000,56860272525,5520,5440,5530,5430,273155
|
|
20231010,121900,55362639365,5440,5470,5470,5420,201587
|
|
20231010,121800,54264485515,5460,5400,5470,5370,284996
|
|
20231010,121700,52722472555,5400,5290,5420,5280,241513
|
|
20231010,121600,51427543215,5290,5310,5360,5290,154552
|
|
20231010,121500,50605336225,5310,5340,5340,5300,106147
|
|
20231010,121400,50041124085,5330,5390,5400,5320,264754
|
|
20231010,121300,48622520005,5380,5290,5390,5270,350535
|
|
20231010,121200,46754735755,5280,5210,5290,5200,183402
|
|
20231010,121100,45791631785,5210,5130,5230,5120,113009
|
|
20231010,121000,45205471655,5150,5100,5160,5100,110452
|
|
20231010,120900,44638769335,5110,5150,5150,5100,57461
|
|
20231010,120800,44344398375,5140,5180,5190,5140,67739
|
|
20231010,120700,43995103585,5190,5180,5200,5160,83843
|
|
20231010,120600,43560856145,5190,5200,5230,5180,51543
|
|
20231010,120500,43293099085,5200,5270,5280,5160,151214
|
|
20231010,120400,42506189295,5270,5280,5280,5230,108667
|
|
20231010,120300,41935292705,5270,5210,5280,5180,167851
|
|
20231010,120200,41055759875,5210,5180,5270,5170,204424
|
|
20231010,120100,39988928595,5190,5160,5210,5150,125938
|
|
20231010,120000,39336137735,5160,5170,5170,5110,81994
|
|
20231010,115900,38915233415,5180,5150,5190,5120,81282
|
|
20231010,115800,38496529155,5150,5150,5190,5150,86403
|
|
20231010,115700,38049974905,5150,5170,5230,5140,197990
|
|
20231010,115600,37022591325,5170,5120,5190,5100,169390
|
|
20231010,115500,36149253215,5120,5150,5150,5090,117773
|
|
20231010,115400,35545900495,5150,5110,5150,5080,83294
|
|
20231010,115300,35119867385,5110,5130,5140,5080,114330
|
|
20231010,115200,34535773615,5130,5100,5160,5070,158976
|
|
20231010,115100,33722198215,5110,4980,5160,4975,307703
|
|
20231010,115000,32160979715,4985,4985,4995,4975,48065
|
|
20231010,114900,31921625025,4985,4980,4985,4965,31974
|
|
20231010,114800,31762513055,4980,4955,4980,4950,13909
|
|
20231010,114700,31693422545,4955,4970,4975,4910,31208
|
|
20231010,114600,31538996230,4970,4955,4970,4955,12116
|
|
20231010,114500,31478804390,4955,4945,4955,4940,10344
|
|
20231010,114400,31427632945,4950,4940,4950,4930,2779
|
|
20231010,114300,31413909330,4940,4940,4950,4940,9533
|
|
20231010,114200,31366790705,4945,4945,4950,4940,1987
|
|
20231010,114100,31356965620,4950,4945,4950,4940,4461
|
|
20231010,114000,31334910845,4945,4940,4945,4930,3790
|
|
20231010,113900,31316199135,4950,4935,4950,4935,3486
|
|
20231010,113800,31298981030,4935,4940,4945,4935,1520
|
|
20231010,113700,31291473835,4945,4950,4950,4935,7877
|
|
20231010,113600,31252552525,4950,4925,4960,4920,28274
|
|
20231010,113500,31112695385,4920,4900,4925,4895,12453
|
|
20231010,113400,31051651385,4900,4910,4915,4900,7545
|
|
20231010,113300,31014645820,4910,4915,4915,4905,6113
|
|
20231010,113200,30984636840,4910,4910,4915,4905,5196
|
|
20231010,113100,30959138355,4910,4910,4910,4905,3763
|
|
20231010,113000,30940664040,4910,4905,4915,4900,13765
|
|
20231010,112900,30873161540,4905,4940,4945,4905,21672
|
|
20231010,112800,30766483550,4940,4950,4950,4915,22988
|
|
20231010,112700,30653190890,4960,4965,4965,4950,6454
|
|
20231010,112600,30621213815,4960,4965,4965,4950,13414
|
|
20231010,112500,30554667320,4965,4980,4980,4950,27018
|
|
20231010,112400,30420566930,4975,4980,4980,4960,19379
|
|
20231010,112300,30324239355,4980,4975,5000,4965,82885
|
|
20231010,112200,29911050145,4980,4955,4990,4935,57207
|
|
20231010,112100,29626743055,4955,4925,4975,4910,61856
|
|
20231010,112000,29320911675,4930,4935,4940,4920,24698
|
|
20231010,111900,29199131090,4940,4955,4975,4930,50004
|
|
20231010,111800,28951684345,4955,4965,4985,4945,88130
|
|
20231010,111700,28514089670,4965,4920,4980,4915,138019
|
|
20231010,111600,27830223800,4920,4865,4960,4865,97520
|
|
20231010,111500,27350510430,4865,4845,4865,4840,10499
|
|
20231010,111400,27299514045,4840,4850,4850,4840,6536
|
|
20231010,111300,27267854360,4850,4850,4855,4845,3150
|
|
20231010,111200,27252577030,4850,4850,4855,4845,4600
|
|
20231010,111100,27230272785,4850,4855,4860,4845,3417
|
|
20231010,111000,27213689660,4860,4855,4870,4855,13975
|
|
20231010,110900,27145734005,4855,4845,4855,4845,5652
|
|
20231010,110800,27118304625,4850,4850,4855,4845,6403
|
|
20231010,110700,27087257885,4850,4840,4850,4830,12447
|
|
20231010,110600,27027031755,4840,4835,4840,4825,5186
|
|
20231010,110500,27001955120,4835,4810,4835,4805,19382
|
|
20231010,110400,26908454860,4810,4810,4815,4805,2825
|
|
20231010,110300,26894866265,4810,4815,4815,4805,7735
|
|
20231010,110200,26857662885,4815,4815,4820,4810,3288
|
|
20231010,110100,26841833935,4815,4805,4820,4805,3957
|
|
20231010,110000,26822787070,4815,4825,4830,4805,14665
|
|
20231010,105900,26752168200,4820,4805,4830,4805,17257
|
|
20231010,105800,26669052620,4805,4805,4810,4800,3520
|
|
20231010,105700,26652147770,4800,4805,4810,4800,4427
|
|
20231010,105600,26630877680,4810,4805,4810,4805,2399
|
|
20231010,105500,26619346205,4805,4800,4805,4800,9639
|
|
20231010,105400,26573067400,4800,4820,4820,4800,5237
|
|
20231010,105300,26547902435,4810,4810,4825,4805,15843
|
|
20231010,105200,26471596180,4805,4815,4815,4805,10284
|
|
20231010,105100,26422174765,4815,4815,4815,4805,8370
|
|
20231010,105000,26381942795,4815,4820,4820,4810,6402
|
|
20231010,104900,26351116785,4820,4830,4830,4820,1930
|
|
20231010,104800,26341799595,4830,4815,4830,4810,9598
|
|
20231010,104700,26295547735,4815,4825,4825,4810,7008
|
|
20231010,104600,26261799565,4820,4825,4825,4810,8437
|
|
20231010,104500,26221179240,4820,4825,4830,4820,7395
|
|
20231010,104400,26185499810,4830,4835,4835,4825,3672
|
|
20231010,104300,26167765255,4835,4825,4835,4815,12620
|
|
20231010,104200,26106851665,4825,4825,4825,4815,3164
|
|
20231010,104100,26091604990,4825,4830,4830,4825,1087
|
|
20231010,104000,26086358880,4830,4825,4830,4820,5183
|
|
20231010,103900,26061339615,4825,4820,4830,4815,6254
|
|
20231010,103800,26031189020,4825,4815,4825,4810,11321
|
|
20231010,103700,25976695480,4815,4825,4825,4810,4379
|
|
20231010,103600,25955611505,4825,4805,4825,4805,18578
|
|
20231010,103500,25866178930,4805,4820,4820,4800,35078
|
|
20231010,103400,25697553940,4820,4820,4825,4815,12966
|
|
20231010,103300,25635051115,4825,4830,4845,4825,12914
|
|
20231010,103200,25572631330,4830,4830,4845,4825,6076
|
|
20231010,103100,25543277300,4830,4820,4830,4815,6783
|
|
20231010,103000,25510549150,4815,4835,4855,4815,15313
|
|
20231010,102900,25436671120,4835,4870,4875,4820,57602
|
|
20231010,102800,25157847785,4870,4875,4875,4870,4642
|
|
20231010,102700,25135229800,4875,4880,4880,4870,2662
|
|
20231010,102600,25122260440,4880,4885,4885,4865,6102
|
|
20231010,102500,25092497220,4880,4875,4885,4870,18294
|
|
20231010,102400,25003268030,4880,4875,4885,4870,7644
|
|
20231010,102300,24965971240,4870,4860,4875,4855,7282
|
|
20231010,102200,24930554615,4855,4855,4860,4845,9646
|
|
20231010,102100,24883738910,4860,4860,4875,4855,8117
|
|
20231010,102000,24844250185,4860,4845,4875,4840,10428
|
|
20231010,101900,24793704490,4845,4875,4885,4840,18743
|
|
20231010,101800,24702697840,4880,4880,4885,4875,1671
|
|
20231010,101700,24694543570,4885,4880,4890,4880,11934
|
|
20231010,101600,24636261605,4880,4885,4885,4870,9496
|
|
20231010,101500,24589939395,4880,4890,4905,4870,18956
|
|
20231010,101400,24497216520,4890,4855,4905,4850,20410
|
|
20231010,101300,24397510610,4860,4845,4860,4840,6453
|
|
20231010,101200,24366239335,4845,4870,4870,4845,12290
|
|
20231010,101100,24306507485,4870,4880,4885,4865,13269
|
|
20231010,101000,24241834935,4875,4900,4900,4870,6058
|
|
20231010,100900,24212277105,4895,4885,4900,4875,15914
|
|
20231010,100800,24134505165,4885,4870,4895,4870,26715
|
|
20231010,100700,24004043620,4875,4840,4875,4840,27270
|
|
20231010,100600,23871706010,4840,4875,4880,4835,51798
|
|
20231010,100500,23620309565,4875,4885,4890,4875,5026
|
|
20231010,100400,23595790235,4885,4890,4890,4865,30182
|
|
20231010,100300,23448743805,4885,4900,4900,4885,5134
|
|
20231010,100200,23423643505,4895,4910,4910,4895,4009
|
|
20231010,100100,23404003180,4910,4900,4915,4900,8794
|
|
20231010,100000,23360852585,4905,4885,4905,4875,17463
|
|
20231010,095900,23275590035,4880,4910,4910,4880,32112
|
|
20231010,095800,23118420855,4910,4915,4915,4895,21804
|
|
20231010,095700,23011538495,4915,4935,4940,4915,13482
|
|
20231010,095600,22945164230,4935,4950,4950,4930,5403
|
|
20231010,095500,22918484910,4945,4925,4955,4925,9029
|
|
20231010,095400,22873869950,4930,4945,4955,4925,15357
|
|
20231010,095300,22797994915,4955,4950,5000,4940,22613
|
|
20231010,095200,22685735675,4940,4910,4955,4905,13436
|
|
20231010,095100,22619536895,4910,4935,4935,4890,47980
|
|
20231010,095000,22384121285,4935,4960,4965,4930,11768
|
|
20231010,094900,22325945955,4960,4940,4965,4940,7606
|
|
20231010,094800,22288300680,4945,4960,4965,4935,17140
|
|
20231010,094700,22203531625,4965,4970,5020,4955,28490
|
|
20231010,094600,22061974890,4965,5030,5060,4960,70571
|
|
20231010,094500,21708775515,5030,5000,5050,4995,51111
|
|
20231010,094400,21452376915,5000,5010,5030,4995,37980
|
|
20231010,094300,21262293455,5010,4965,5010,4960,40556
|
|
20231010,094200,21059811835,4970,4970,4980,4950,29280
|
|
20231010,094100,20914224200,4970,4950,4970,4925,21787
|
|
20231010,094000,20806451835,4950,4930,4955,4930,16196
|
|
20231010,093900,20726347330,4935,4940,4945,4925,16748
|
|
20231010,093800,20643726340,4940,4905,4940,4900,13312
|
|
20231010,093700,20578187545,4905,4890,4915,4880,30840
|
|
20231010,093600,20427234295,4895,4910,4915,4890,20953
|
|
20231010,093500,20324553495,4910,4920,4920,4905,12478
|
|
20231010,093400,20263237210,4920,4940,4950,4920,14934
|
|
20231010,093300,20189536465,4940,4895,4945,4890,70487
|
|
20231010,093200,19843936890,4895,4970,4970,4880,78647
|
|
20231010,093100,19457158555,4980,4990,4990,4970,16043
|
|
20231010,093000,19377374525,4975,4965,5000,4960,38108
|
|
20231010,092900,19187598990,4960,4960,4970,4950,19680
|
|
20231010,092800,19089998820,4960,5030,5040,4960,82107
|
|
20231010,092700,18679575390,5010,4985,5030,4965,71809
|
|
20231010,092600,18321269805,4980,4950,4985,4925,44853
|
|
20231010,092500,18098941490,4950,4995,4995,4935,61251
|
|
20231010,092400,17794836625,4975,4950,5000,4950,79106
|
|
20231010,092300,17400900510,4955,4940,4955,4920,25224
|
|
20231010,092200,17276246685,4945,4915,4945,4900,16940
|
|
20231010,092100,17192880020,4915,4905,4920,4895,14456
|
|
20231010,092000,17121964340,4905,4945,4945,4900,40134
|
|
20231010,091900,16924596835,4945,4930,4945,4920,31710
|
|
20231010,091800,16768102845,4930,4930,4930,4910,30748
|
|
20231010,091700,16616819435,4930,4905,4935,4885,67445
|
|
20231010,091600,16285459750,4900,4890,4905,4865,46273
|
|
20231010,091500,16059453285,4890,4880,4890,4860,24509
|
|
20231010,091400,15940039570,4870,4865,4905,4865,57850
|
|
20231010,091300,15657358630,4865,4890,4905,4860,91906
|
|
20231010,091200,15208812190,4890,4920,4930,4880,92361
|
|
20231010,091100,14756086875,4930,4940,4940,4900,134012
|
|
20231010,091000,14097170310,4940,5020,5030,4905,253262
|
|
20231010,090900,12837606400,5030,5070,5100,5000,110296
|
|
20231010,090800,12281838900,5070,5130,5130,5060,52764
|
|
20231010,090700,12013980710,5090,5080,5150,5070,105598
|
|
20231010,090600,11474933400,5070,5140,5140,5060,115067
|
|
20231010,090500,10889900500,5120,5160,5200,5110,107971
|
|
20231010,090400,10333148130,5160,5150,5170,5040,172116
|
|
20231010,090300,9453630130,5150,5250,5260,5140,217163
|
|
20231010,090200,8323617590,5250,5170,5270,5160,300339
|
|
20231010,090100,6755006040,5170,5290,5300,5100,436925
|
|
20231010,090000,4492574750,5290,5200,5360,5200,854247
|