711 lines
35 KiB
CSV
711 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,204800,8104047520,4620,4620,4620,4620,34850
|
|
20231016,204700,8104047520,4620,4620,4620,4620,0
|
|
20231016,204600,8104047520,4620,4620,4620,4620,0
|
|
20231016,204500,8104047520,4620,4620,4620,4620,0
|
|
20231016,204400,8104047520,4620,4620,4620,4620,0
|
|
20231016,204300,8104047520,4620,4620,4620,4620,0
|
|
20231016,204200,8104047520,4620,4620,4620,4620,0
|
|
20231016,204100,8104047520,4620,4620,4620,4620,0
|
|
20231016,204000,8104047520,4620,4620,4620,4620,0
|
|
20231016,203900,8104047520,4620,4620,4620,4620,0
|
|
20231016,203800,8104047520,4620,4620,4620,4620,0
|
|
20231016,203700,8104047520,4620,4620,4620,4620,0
|
|
20231016,203600,8104047520,4620,4620,4620,4620,0
|
|
20231016,203500,8104047520,4620,4620,4620,4620,0
|
|
20231016,203400,8104047520,4620,4620,4620,4620,0
|
|
20231016,203300,8104047520,4620,4620,4620,4620,0
|
|
20231016,203200,8104047520,4620,4620,4620,4620,0
|
|
20231016,203100,8104047520,4620,4620,4620,4620,0
|
|
20231016,203000,8104047520,4620,4620,4620,4620,0
|
|
20231016,202900,8104047520,4620,4620,4620,4620,0
|
|
20231016,202800,8104047520,4620,4620,4620,4620,0
|
|
20231016,202700,8104047520,4620,4620,4620,4620,0
|
|
20231016,202600,8104047520,4620,4620,4620,4620,0
|
|
20231016,202500,8104047520,4620,4620,4620,4620,0
|
|
20231016,202400,8104047520,4620,4620,4620,4620,0
|
|
20231016,202300,8104047520,4620,4620,4620,4620,0
|
|
20231016,202200,8104047520,4620,4620,4620,4620,0
|
|
20231016,202100,8104047520,4620,4620,4620,4620,0
|
|
20231016,202000,8104047520,4620,4620,4620,4620,0
|
|
20231016,201900,8104047520,4620,4620,4620,4620,0
|
|
20231016,201800,8104047520,4620,4620,4620,4620,34850
|
|
20231016,201700,8104047520,4620,4620,4620,4620,0
|
|
20231016,201600,8104047520,4620,4620,4620,4620,0
|
|
20231016,201500,8104047520,4620,4620,4620,4620,0
|
|
20231016,201400,8104047520,4620,4620,4620,4620,0
|
|
20231016,201300,8104047520,4620,4620,4620,4620,0
|
|
20231016,201200,8104047520,4620,4620,4620,4620,0
|
|
20231016,201100,8104047520,4620,4620,4620,4620,0
|
|
20231016,201000,8104047520,4620,4620,4620,4620,0
|
|
20231016,200900,8104047520,4620,4620,4620,4620,0
|
|
20231016,200800,8104047520,4620,4620,4620,4620,0
|
|
20231016,200700,8104047520,4620,4620,4620,4620,0
|
|
20231016,200600,8104047520,4620,4620,4620,4620,0
|
|
20231016,200500,8104047520,4620,4620,4620,4620,0
|
|
20231016,200400,8104047520,4620,4620,4620,4620,0
|
|
20231016,200300,8104047520,4620,4620,4620,4620,0
|
|
20231016,200200,8104047520,4620,4620,4620,4620,0
|
|
20231016,200100,8104047520,4620,4620,4620,4620,0
|
|
20231016,200000,8104047520,4620,4620,4620,4620,0
|
|
20231016,195900,8104047520,4620,4620,4620,4620,0
|
|
20231016,195800,8104047520,4620,4620,4620,4620,0
|
|
20231016,195700,8104047520,4620,4620,4620,4620,0
|
|
20231016,195600,8104047520,4620,4620,4620,4620,0
|
|
20231016,195500,8104047520,4620,4620,4620,4620,0
|
|
20231016,195400,8104047520,4620,4620,4620,4620,0
|
|
20231016,195300,8104047520,4620,4620,4620,4620,0
|
|
20231016,195200,8104047520,4620,4620,4620,4620,0
|
|
20231016,195100,8104047520,4620,4620,4620,4620,0
|
|
20231016,195000,8104047520,4620,4620,4620,4620,0
|
|
20231016,194900,8104047520,4620,4620,4620,4620,0
|
|
20231016,194800,8104047520,4620,4620,4620,4620,34850
|
|
20231016,194700,8104047520,4620,4620,4620,4620,0
|
|
20231016,194600,8104047520,4620,4620,4620,4620,0
|
|
20231016,194500,8104047520,4620,4620,4620,4620,0
|
|
20231016,194400,8104047520,4620,4620,4620,4620,0
|
|
20231016,194300,8104047520,4620,4620,4620,4620,0
|
|
20231016,194200,8104047520,4620,4620,4620,4620,0
|
|
20231016,194100,8104047520,4620,4620,4620,4620,0
|
|
20231016,194000,8104047520,4620,4620,4620,4620,0
|
|
20231016,193900,8104047520,4620,4620,4620,4620,0
|
|
20231016,193800,8104047520,4620,4620,4620,4620,0
|
|
20231016,193700,8104047520,4620,4620,4620,4620,0
|
|
20231016,193600,8104047520,4620,4620,4620,4620,0
|
|
20231016,193500,8104047520,4620,4620,4620,4620,0
|
|
20231016,193400,8104047520,4620,4620,4620,4620,0
|
|
20231016,193300,8104047520,4620,4620,4620,4620,0
|
|
20231016,193200,8104047520,4620,4620,4620,4620,0
|
|
20231016,193100,8104047520,4620,4620,4620,4620,0
|
|
20231016,193000,8104047520,4620,4620,4620,4620,0
|
|
20231016,192900,8104047520,4620,4620,4620,4620,0
|
|
20231016,192800,8104047520,4620,4620,4620,4620,0
|
|
20231016,192700,8104047520,4620,4620,4620,4620,0
|
|
20231016,192600,8104047520,4620,4620,4620,4620,0
|
|
20231016,192500,8104047520,4620,4620,4620,4620,0
|
|
20231016,192400,8104047520,4620,4620,4620,4620,0
|
|
20231016,192300,8104047520,4620,4620,4620,4620,0
|
|
20231016,192200,8104047520,4620,4620,4620,4620,0
|
|
20231016,192100,8104047520,4620,4620,4620,4620,0
|
|
20231016,192000,8104047520,4620,4620,4620,4620,0
|
|
20231016,191900,8104047520,4620,4620,4620,4620,0
|
|
20231016,191800,8104047520,4620,4620,4620,4620,34850
|
|
20231016,191700,8104047520,4620,4620,4620,4620,0
|
|
20231016,191600,8104047520,4620,4620,4620,4620,0
|
|
20231016,191500,8104047520,4620,4620,4620,4620,0
|
|
20231016,191400,8104047520,4620,4620,4620,4620,0
|
|
20231016,191300,8104047520,4620,4620,4620,4620,0
|
|
20231016,191200,8104047520,4620,4620,4620,4620,0
|
|
20231016,191100,8104047520,4620,4620,4620,4620,0
|
|
20231016,191000,8104047520,4620,4620,4620,4620,0
|
|
20231016,190900,8104047520,4620,4620,4620,4620,0
|
|
20231016,190800,8104047520,4620,4620,4620,4620,0
|
|
20231016,190700,8104047520,4620,4620,4620,4620,0
|
|
20231016,190600,8104047520,4620,4620,4620,4620,0
|
|
20231016,190500,8104047520,4620,4620,4620,4620,0
|
|
20231016,190400,8104047520,4620,4620,4620,4620,0
|
|
20231016,190300,8104047520,4620,4620,4620,4620,0
|
|
20231016,190200,8104047520,4620,4620,4620,4620,0
|
|
20231016,190100,8104047520,4620,4620,4620,4620,0
|
|
20231016,190000,8104047520,4620,4620,4620,4620,0
|
|
20231016,185900,8104047520,4620,4620,4620,4620,0
|
|
20231016,185800,8104047520,4620,4620,4620,4620,0
|
|
20231016,185700,8104047520,4620,4620,4620,4620,0
|
|
20231016,185600,8104047520,4620,4620,4620,4620,0
|
|
20231016,185500,8104047520,4620,4620,4620,4620,0
|
|
20231016,185400,8104047520,4620,4620,4620,4620,0
|
|
20231016,185300,8104047520,4620,4620,4620,4620,0
|
|
20231016,185200,8104047520,4620,4620,4620,4620,0
|
|
20231016,185100,8104047520,4620,4620,4620,4620,0
|
|
20231016,185000,8104047520,4620,4620,4620,4620,0
|
|
20231016,184900,8104047520,4620,4620,4620,4620,0
|
|
20231016,184800,8104047520,4620,4620,4620,4620,34850
|
|
20231016,184700,8104047520,4620,4620,4620,4620,0
|
|
20231016,184600,8104047520,4620,4620,4620,4620,0
|
|
20231016,184500,8104047520,4620,4620,4620,4620,0
|
|
20231016,184400,8104047520,4620,4620,4620,4620,0
|
|
20231016,184300,8104047520,4620,4620,4620,4620,0
|
|
20231016,184200,8104047520,4620,4620,4620,4620,0
|
|
20231016,184100,8104047520,4620,4620,4620,4620,0
|
|
20231016,184000,8104047520,4620,4620,4620,4620,0
|
|
20231016,183900,8104047520,4620,4620,4620,4620,0
|
|
20231016,183800,8104047520,4620,4620,4620,4620,0
|
|
20231016,183700,8104047520,4620,4620,4620,4620,0
|
|
20231016,183600,8104047520,4620,4620,4620,4620,0
|
|
20231016,183500,8104047520,4620,4620,4620,4620,0
|
|
20231016,183400,8104047520,4620,4620,4620,4620,0
|
|
20231016,183300,8104047520,4620,4620,4620,4620,0
|
|
20231016,183200,8104047520,4620,4620,4620,4620,0
|
|
20231016,183100,8104047520,4620,4620,4620,4620,0
|
|
20231016,183000,8104047520,4620,4620,4620,4620,0
|
|
20231016,182900,8104047520,4620,4620,4620,4620,0
|
|
20231016,182800,8104047520,4620,4620,4620,4620,0
|
|
20231016,182700,8104047520,4620,4620,4620,4620,0
|
|
20231016,182600,8104047520,4620,4620,4620,4620,0
|
|
20231016,182500,8104047520,4620,4620,4620,4620,0
|
|
20231016,182400,8104047520,4620,4620,4620,4620,0
|
|
20231016,182300,8104047520,4620,4620,4620,4620,0
|
|
20231016,182200,8104047520,4620,4620,4620,4620,0
|
|
20231016,182100,8104047520,4620,4620,4620,4620,0
|
|
20231016,182000,8104047520,4620,4620,4620,4620,0
|
|
20231016,181900,8104047520,4620,4620,4620,4620,0
|
|
20231016,181800,8104047520,4620,4620,4620,4620,34850
|
|
20231016,181700,8104047520,4620,4620,4620,4620,0
|
|
20231016,181600,8104047520,4620,4620,4620,4620,0
|
|
20231016,181500,8104047520,4620,4620,4620,4620,0
|
|
20231016,181400,8104047520,4620,4620,4620,4620,0
|
|
20231016,181300,8104047520,4620,4620,4620,4620,0
|
|
20231016,181200,8104047520,4620,4620,4620,4620,0
|
|
20231016,181100,8104047520,4620,4620,4620,4620,0
|
|
20231016,181000,8104047520,4620,4620,4620,4620,0
|
|
20231016,180900,8104047520,4620,4620,4620,4620,0
|
|
20231016,180800,8104047520,4620,4620,4620,4620,0
|
|
20231016,180700,8104047520,4620,4620,4620,4620,0
|
|
20231016,180600,8104047520,4620,4620,4620,4620,0
|
|
20231016,180500,8104047520,4620,4620,4620,4620,0
|
|
20231016,180400,8104047520,4620,4620,4620,4620,0
|
|
20231016,180300,8104047520,4620,4620,4620,4620,0
|
|
20231016,180200,8104047520,4620,4620,4620,4620,0
|
|
20231016,180100,8104047520,4620,4620,4620,4620,0
|
|
20231016,180000,8104047520,4620,4620,4620,4620,0
|
|
20231016,175900,8104047520,4620,4620,4620,4620,0
|
|
20231016,175800,8104047520,4620,4620,4620,4620,0
|
|
20231016,175700,8104047520,4620,4620,4620,4620,0
|
|
20231016,175600,8104047520,4620,4620,4620,4620,0
|
|
20231016,175500,8104047520,4620,4620,4620,4620,0
|
|
20231016,175400,8104047520,4620,4620,4620,4620,0
|
|
20231016,175300,8104047520,4620,4620,4620,4620,0
|
|
20231016,175200,8104047520,4620,4620,4620,4620,0
|
|
20231016,175100,8104047520,4620,4620,4620,4620,0
|
|
20231016,175000,8104047520,4620,4620,4620,4620,0
|
|
20231016,174900,8104047520,4620,4620,4620,4620,0
|
|
20231016,174800,8104047520,4620,4620,4620,4620,34850
|
|
20231016,174700,8104047520,4620,4620,4620,4620,0
|
|
20231016,174600,8104047520,4620,4620,4620,4620,0
|
|
20231016,174500,8104047520,4620,4620,4620,4620,0
|
|
20231016,174400,8104047520,4620,4620,4620,4620,0
|
|
20231016,174300,8104047520,4620,4620,4620,4620,0
|
|
20231016,174200,8104047520,4620,4620,4620,4620,0
|
|
20231016,174100,8104047520,4620,4620,4620,4620,0
|
|
20231016,174000,8104047520,4620,4620,4620,4620,0
|
|
20231016,173900,8104047520,4620,4620,4620,4620,0
|
|
20231016,173800,8104047520,4620,4620,4620,4620,0
|
|
20231016,173700,8104047520,4620,4620,4620,4620,0
|
|
20231016,173600,8104047520,4620,4620,4620,4620,0
|
|
20231016,173500,8104047520,4620,4620,4620,4620,0
|
|
20231016,173400,8104047520,4620,4620,4620,4620,0
|
|
20231016,173300,8104047520,4620,4620,4620,4620,0
|
|
20231016,173200,8104047520,4620,4620,4620,4620,0
|
|
20231016,173100,8104047520,4620,4620,4620,4620,0
|
|
20231016,173000,8104047520,4620,4620,4620,4620,0
|
|
20231016,172900,8104047520,4620,4620,4620,4620,0
|
|
20231016,172800,8104047520,4620,4620,4620,4620,0
|
|
20231016,172700,8104047520,4620,4620,4620,4620,0
|
|
20231016,172600,8104047520,4620,4620,4620,4620,0
|
|
20231016,172500,8104047520,4620,4620,4620,4620,0
|
|
20231016,172400,8104047520,4620,4620,4620,4620,0
|
|
20231016,172300,8104047520,4620,4620,4620,4620,0
|
|
20231016,172200,8104047520,4620,4620,4620,4620,0
|
|
20231016,172100,8104047520,4620,4620,4620,4620,0
|
|
20231016,172000,8104047520,4620,4620,4620,4620,0
|
|
20231016,171900,8104047520,4620,4620,4620,4620,0
|
|
20231016,171800,8104047520,4620,4620,4620,4620,34850
|
|
20231016,171700,8104047520,4620,4620,4620,4620,0
|
|
20231016,171600,8104047520,4620,4620,4620,4620,0
|
|
20231016,171500,8104047520,4620,4620,4620,4620,0
|
|
20231016,171400,8104047520,4620,4620,4620,4620,0
|
|
20231016,171300,8104047520,4620,4620,4620,4620,0
|
|
20231016,171200,8104047520,4620,4620,4620,4620,0
|
|
20231016,171100,8104047520,4620,4620,4620,4620,0
|
|
20231016,171000,8104047520,4620,4620,4620,4620,0
|
|
20231016,170900,8104047520,4620,4620,4620,4620,0
|
|
20231016,170800,8104047520,4620,4620,4620,4620,0
|
|
20231016,170700,8104047520,4620,4620,4620,4620,0
|
|
20231016,170600,8104047520,4620,4620,4620,4620,0
|
|
20231016,170500,8104047520,4620,4620,4620,4620,0
|
|
20231016,170400,8104047520,4620,4620,4620,4620,0
|
|
20231016,170300,8104047520,4620,4620,4620,4620,0
|
|
20231016,170200,8104047520,4620,4620,4620,4620,0
|
|
20231016,170100,8104047520,4620,4620,4620,4620,0
|
|
20231016,170000,8104047520,4620,4620,4620,4620,0
|
|
20231016,165900,8104047520,4620,4620,4620,4620,0
|
|
20231016,165800,8104047520,4620,4620,4620,4620,0
|
|
20231016,165700,8104047520,4620,4620,4620,4620,0
|
|
20231016,165600,8104047520,4620,4620,4620,4620,0
|
|
20231016,165500,8104047520,4620,4620,4620,4620,0
|
|
20231016,165400,8104047520,4620,4620,4620,4620,0
|
|
20231016,165300,8104047520,4620,4620,4620,4620,0
|
|
20231016,165200,8104047520,4620,4620,4620,4620,0
|
|
20231016,165100,8104047520,4620,4620,4620,4620,0
|
|
20231016,165000,8104047520,4620,4620,4620,4620,0
|
|
20231016,164900,8104047520,4620,4620,4620,4620,0
|
|
20231016,164800,8104047520,4620,4620,4620,4620,34850
|
|
20231016,164700,8104047520,4620,4620,4620,4620,0
|
|
20231016,164600,8104047520,4620,4620,4620,4620,0
|
|
20231016,164500,8104047520,4620,4620,4620,4620,0
|
|
20231016,164400,8104047520,4620,4620,4620,4620,0
|
|
20231016,164300,8104047520,4620,4620,4620,4620,0
|
|
20231016,164200,8104047520,4620,4620,4620,4620,0
|
|
20231016,164100,8104047520,4620,4620,4620,4620,0
|
|
20231016,164000,8104047520,4620,4620,4620,4620,0
|
|
20231016,163900,8104047520,4620,4620,4620,4620,0
|
|
20231016,163800,8104047520,4620,4620,4620,4620,0
|
|
20231016,163700,8104047520,4620,4620,4620,4620,0
|
|
20231016,163600,8104047520,4620,4620,4620,4620,0
|
|
20231016,163500,8104047520,4620,4620,4620,4620,0
|
|
20231016,163400,8104047520,4620,4620,4620,4620,0
|
|
20231016,163300,8104047520,4620,4620,4620,4620,0
|
|
20231016,163200,8104047520,4620,4620,4620,4620,0
|
|
20231016,163100,8104047520,4620,4620,4620,4620,0
|
|
20231016,163000,8104047520,4620,4620,4620,4620,0
|
|
20231016,162900,8104047520,4620,4620,4620,4620,0
|
|
20231016,162800,8104047520,4620,4620,4620,4620,0
|
|
20231016,162700,8104047520,4620,4620,4620,4620,0
|
|
20231016,162600,8104047520,4620,4620,4620,4620,0
|
|
20231016,162500,8104047520,4620,4620,4620,4620,0
|
|
20231016,162400,8104047520,4620,4620,4620,4620,0
|
|
20231016,162300,8104047520,4620,4620,4620,4620,0
|
|
20231016,162200,8104047520,4620,4620,4620,4620,0
|
|
20231016,162100,8104047520,4620,4620,4620,4620,0
|
|
20231016,162000,8104047520,4620,4620,4620,4620,0
|
|
20231016,161900,8104047520,4620,4620,4620,4620,0
|
|
20231016,161800,8104047520,4620,4620,4620,4620,34850
|
|
20231016,161700,8104047520,4620,4620,4620,4620,0
|
|
20231016,161600,8104047520,4620,4620,4620,4620,0
|
|
20231016,161500,8104047520,4620,4620,4620,4620,0
|
|
20231016,161400,8104047520,4620,4620,4620,4620,0
|
|
20231016,161300,8104047520,4620,4620,4620,4620,0
|
|
20231016,161200,8104047520,4620,4620,4620,4620,0
|
|
20231016,161100,8104047520,4620,4620,4620,4620,0
|
|
20231016,161000,8104047520,4620,4620,4620,4620,0
|
|
20231016,160900,8104047520,4620,4620,4620,4620,0
|
|
20231016,160800,8104047520,4620,4620,4620,4620,0
|
|
20231016,160700,8104047520,4620,4620,4620,4620,0
|
|
20231016,160600,8104047520,4620,4620,4620,4620,0
|
|
20231016,160500,8104047520,4620,4620,4620,4620,0
|
|
20231016,160400,8104047520,4620,4620,4620,4620,0
|
|
20231016,160300,8104047520,4620,4620,4620,4620,0
|
|
20231016,160200,8104047520,4620,4620,4620,4620,0
|
|
20231016,160100,8104047520,4620,4620,4620,4620,0
|
|
20231016,160000,8104047520,4620,4620,4620,4620,0
|
|
20231016,155900,8104047520,4620,4620,4620,4620,0
|
|
20231016,155800,8104047520,4620,4620,4620,4620,0
|
|
20231016,155700,8104047520,4620,4620,4620,4620,0
|
|
20231016,155600,8104047520,4620,4620,4620,4620,0
|
|
20231016,155500,8104047520,4620,4620,4620,4620,0
|
|
20231016,155400,8104047520,4620,4620,4620,4620,0
|
|
20231016,155300,8104047520,4620,4620,4620,4620,0
|
|
20231016,155200,8104047520,4620,4620,4620,4620,0
|
|
20231016,155100,8104047520,4620,4620,4620,4620,0
|
|
20231016,155000,8104047520,4620,4620,4620,4620,0
|
|
20231016,154900,8104047520,4620,4620,4620,4620,0
|
|
20231016,154800,8104047520,4620,4620,4620,4620,34850
|
|
20231016,154700,8104047520,4620,4620,4620,4620,0
|
|
20231016,154600,8104047520,4620,4620,4620,4620,0
|
|
20231016,154500,8104047520,4620,4620,4620,4620,0
|
|
20231016,154400,8104047520,4620,4620,4620,4620,0
|
|
20231016,154300,8104047520,4620,4620,4620,4620,0
|
|
20231016,154200,8104047520,4620,4620,4620,4620,0
|
|
20231016,154100,8104047520,4620,4620,4620,4620,0
|
|
20231016,154000,8104047520,4620,4620,4620,4620,0
|
|
20231016,153900,8104047520,4620,4620,4620,4620,0
|
|
20231016,153800,8104047520,4620,4620,4620,4620,0
|
|
20231016,153700,8104047520,4620,4620,4620,4620,0
|
|
20231016,153600,8104047520,4620,4620,4620,4620,0
|
|
20231016,153500,8104047520,4620,4620,4620,4620,0
|
|
20231016,153400,8104047520,4620,4620,4620,4620,0
|
|
20231016,153300,8104047520,4620,4620,4620,4620,0
|
|
20231016,153200,8104047520,4620,4620,4620,4620,0
|
|
20231016,153100,8104047520,4620,4620,4620,4620,0
|
|
20231016,153000,8104047520,4620,4620,4620,4620,34850
|
|
20231016,152900,7943040520,4635,4635,4635,4635,0
|
|
20231016,152800,7943040520,4635,4635,4635,4635,0
|
|
20231016,152700,7943040520,4635,4635,4635,4635,0
|
|
20231016,152600,7943040520,4635,4635,4635,4635,0
|
|
20231016,152500,7943040520,4635,4635,4635,4635,0
|
|
20231016,152400,7943040520,4635,4635,4635,4635,0
|
|
20231016,152300,7943040520,4635,4635,4635,4635,0
|
|
20231016,152200,7943040520,4635,4635,4635,4635,0
|
|
20231016,152100,7943040520,4635,4635,4635,4635,0
|
|
20231016,152000,7943040520,4635,4635,4635,4635,0
|
|
20231016,151900,7943040520,4635,4625,4645,4620,14044
|
|
20231016,151800,7877939020,4635,4640,4640,4620,8118
|
|
20231016,151700,7840386870,4640,4630,4640,4625,1448
|
|
20231016,151600,7833684495,4645,4630,4645,4620,8308
|
|
20231016,151500,7795265365,4630,4640,4645,4630,5629
|
|
20231016,151400,7769126010,4640,4630,4640,4625,1912
|
|
20231016,151300,7760269355,4635,4650,4650,4620,6792
|
|
20231016,151200,7728763920,4650,4655,4655,4650,1287
|
|
20231016,151100,7722777850,4655,4645,4655,4645,1821
|
|
20231016,151000,7714306925,4645,4655,4655,4645,2497
|
|
20231016,150900,7702691060,4655,4650,4655,4650,853
|
|
20231016,150800,7698724605,4650,4645,4650,4635,3822
|
|
20231016,150700,7680974205,4645,4655,4655,4645,2805
|
|
20231016,150600,7667940780,4655,4655,4660,4645,3008
|
|
20231016,150500,7653943650,4655,4645,4655,4645,4157
|
|
20231016,150400,7634595640,4645,4660,4665,4640,1369
|
|
20231016,150300,7628226125,4660,4650,4660,4645,1981
|
|
20231016,150200,7619006995,4650,4645,4650,4635,994
|
|
20231016,150100,7614391140,4645,4645,4645,4635,3011
|
|
20231016,150000,7600414285,4645,4670,4670,4645,13297
|
|
20231016,145900,7538417170,4670,4680,4680,4660,3212
|
|
20231016,145800,7523426630,4660,4640,4680,4640,9955
|
|
20231016,145700,7477058565,4645,4645,4645,4640,4284
|
|
20231016,145600,7457160595,4650,4645,4655,4640,5507
|
|
20231016,145500,7431568365,4640,4610,4645,4610,18281
|
|
20231016,145400,7346876065,4610,4595,4610,4595,4603
|
|
20231016,145300,7325693780,4595,4600,4610,4595,7409
|
|
20231016,145200,7291622940,4600,4605,4610,4600,323
|
|
20231016,145100,7290135510,4610,4610,4610,4600,6418
|
|
20231016,145000,7260591175,4610,4610,4610,4605,2383
|
|
20231016,144900,7249605900,4610,4600,4615,4600,1424
|
|
20231016,144800,7243035505,4610,4600,4610,4600,5994
|
|
20231016,144700,7215440745,4600,4600,4605,4600,271
|
|
20231016,144600,7214193585,4605,4600,4605,4600,1332
|
|
20231016,144500,7208064940,4605,4610,4610,4600,3825
|
|
20231016,144400,7190454915,4610,4605,4610,4605,265
|
|
20231016,144300,7189234260,4610,4620,4620,4610,1862
|
|
20231016,144200,7180649990,4620,4615,4625,4615,2211
|
|
20231016,144100,7170426795,4620,4595,4620,4595,6142
|
|
20231016,144000,7142114415,4590,4590,4595,4585,3448
|
|
20231016,143900,7126291470,4590,4605,4605,4590,9930
|
|
20231016,143800,7080621240,4600,4600,4605,4600,4844
|
|
20231016,143700,7058335435,4605,4605,4610,4600,1267
|
|
20231016,143600,7052500830,4605,4605,4610,4600,1112
|
|
20231016,143500,7047382870,4605,4610,4615,4605,6882
|
|
20231016,143400,7015687180,4610,4615,4615,4605,393
|
|
20231016,143300,7013874195,4615,4610,4615,4605,4096
|
|
20231016,143200,6994988200,4610,4610,4615,4605,2756
|
|
20231016,143100,6982281875,4615,4615,4615,4610,1135
|
|
20231016,143000,6977049300,4610,4620,4625,4610,525
|
|
20231016,142900,6974626075,4620,4620,4620,4620,453
|
|
20231016,142800,6972533215,4625,4605,4625,4605,783
|
|
20231016,142700,6968917370,4610,4610,4610,4605,2079
|
|
20231016,142600,6959333330,4610,4625,4625,4610,540
|
|
20231016,142500,6956840495,4615,4615,4615,4615,1065
|
|
20231016,142400,6951925520,4615,4625,4625,4615,353
|
|
20231016,142300,6950294880,4625,4625,4625,4625,996
|
|
20231016,142200,6945688380,4615,4610,4630,4610,4248
|
|
20231016,142100,6926087715,4610,4610,4615,4605,5648
|
|
20231016,142000,6900048225,4610,4625,4630,4610,4107
|
|
20231016,141900,6881092025,4625,4630,4630,4625,860
|
|
20231016,141800,6877110470,4630,4630,4635,4630,669
|
|
20231016,141700,6874012930,4635,4630,4635,4630,762
|
|
20231016,141600,6870484365,4635,4635,4635,4630,320
|
|
20231016,141500,6869002305,4630,4630,4635,4630,351
|
|
20231016,141400,6867375605,4630,4630,4630,4630,129
|
|
20231016,141300,6866778335,4630,4630,4630,4630,115
|
|
20231016,141200,6866245885,4635,4630,4635,4630,515
|
|
20231016,141100,6863861100,4635,4630,4635,4630,227
|
|
20231016,141000,6862809185,4630,4630,4635,4630,177
|
|
20231016,140900,6861989615,4635,4635,4635,4630,101
|
|
20231016,140800,6861521945,4630,4625,4630,4625,1157
|
|
20231016,140700,6856168400,4630,4630,4630,4625,889
|
|
20231016,140600,6852052650,4630,4630,4640,4625,506
|
|
20231016,140500,6849709950,4630,4635,4640,4630,1257
|
|
20231016,140400,6843884100,4640,4635,4645,4635,66
|
|
20231016,140300,6843578170,4635,4635,4645,4635,668
|
|
20231016,140200,6840480965,4635,4635,4640,4635,109
|
|
20231016,140100,6839975675,4640,4635,4640,4635,118
|
|
20231016,140000,6839428485,4635,4635,4640,4630,732
|
|
20231016,135900,6836036615,4635,4635,4640,4630,642
|
|
20231016,135800,6833061160,4635,4640,4650,4635,1137
|
|
20231016,135700,6827785525,4640,4635,4640,4635,167
|
|
20231016,135600,6827010845,4635,4630,4635,4630,623
|
|
20231016,135500,6824125270,4630,4650,4650,4630,490
|
|
20231016,135400,6821856005,4650,4630,4650,4630,5069
|
|
20231016,135300,6798352570,4630,4615,4630,4615,1238
|
|
20231016,135200,6792632815,4610,4615,4615,4610,8129
|
|
20231016,135100,6755143210,4615,4615,4615,4615,376
|
|
20231016,135000,6753407970,4620,4615,4620,4615,589
|
|
20231016,134900,6750687315,4620,4615,4620,4615,1519
|
|
20231016,134800,6743672205,4615,4615,4620,4615,207
|
|
20231016,134700,6742716485,4615,4620,4620,4615,1640
|
|
20231016,134600,6735143250,4615,4615,4620,4615,507
|
|
20231016,134500,6732802360,4620,4620,4620,4615,282
|
|
20231016,134400,6731499595,4620,4620,4620,4615,780
|
|
20231016,134300,6727897110,4620,4615,4620,4615,2266
|
|
20231016,134200,6717428295,4620,4615,4620,4610,3426
|
|
20231016,134100,6701618915,4620,4625,4625,4615,5387
|
|
20231016,134000,6676736205,4625,4620,4630,4620,1170
|
|
20231016,133900,6671328795,4620,4630,4635,4620,3507
|
|
20231016,133800,6655114385,4635,4640,4640,4625,434
|
|
20231016,133700,6653104960,4640,4640,4645,4625,5028
|
|
20231016,133600,6629813735,4640,4640,4645,4640,274
|
|
20231016,133500,6628541365,4645,4635,4645,4635,465
|
|
20231016,133400,6626384125,4635,4640,4640,4635,287
|
|
20231016,133300,6625052575,4640,4635,4640,4635,386
|
|
20231016,133200,6623262185,4640,4640,4640,4635,596
|
|
20231016,133100,6620498755,4640,4630,4640,4630,2943
|
|
20231016,133000,6606869935,4625,4630,4630,4625,1004
|
|
20231016,132900,6602222735,4635,4625,4635,4625,715
|
|
20231016,132800,6598914845,4625,4630,4630,4625,253
|
|
20231016,132700,6597743530,4630,4625,4630,4625,200
|
|
20231016,132600,6596818465,4625,4625,4625,4625,1054
|
|
20231016,132500,6591943715,4625,4625,4630,4625,1569
|
|
20231016,132400,6584680760,4630,4625,4630,4625,185
|
|
20231016,132300,6583825130,4625,4625,4635,4625,610
|
|
20231016,132200,6581003270,4625,4630,4630,4620,1814
|
|
20231016,132100,6572606155,4630,4620,4640,4615,5774
|
|
20231016,132000,6545902545,4625,4625,4625,4620,480
|
|
20231016,131900,6543682940,4625,4620,4625,4615,2301
|
|
20231016,131800,6533058270,4620,4620,4620,4615,999
|
|
20231016,131700,6528445915,4620,4620,4630,4615,7048
|
|
20231016,131600,6495896065,4620,4625,4625,4615,14519
|
|
20231016,131500,6428864370,4625,4625,4630,4620,6280
|
|
20231016,131400,6399820795,4625,4635,4635,4625,2705
|
|
20231016,131300,6387301115,4635,4640,4640,4635,777
|
|
20231016,131200,6383697930,4640,4625,4640,4625,1922
|
|
20231016,131100,6374803695,4625,4645,4655,4625,19722
|
|
20231016,131000,6283266760,4650,4655,4670,4650,9834
|
|
20231016,130900,6237530910,4675,4665,4675,4655,13595
|
|
20231016,130800,6174167585,4670,4665,4675,4665,1072
|
|
20231016,130700,6169166390,4675,4685,4685,4670,10484
|
|
20231016,130600,6120152510,4680,4680,4685,4680,875
|
|
20231016,130500,6116056225,4680,4670,4680,4670,1712
|
|
20231016,130400,6108046310,4675,4675,4675,4665,2901
|
|
20231016,130300,6094504265,4675,4675,4675,4670,3367
|
|
20231016,130200,6078764180,4680,4680,4685,4680,1860
|
|
20231016,130100,6070057715,4680,4675,4685,4675,3720
|
|
20231016,130000,6052655985,4680,4670,4680,4670,1923
|
|
20231016,125900,6043665390,4675,4665,4675,4665,2002
|
|
20231016,125800,6034320990,4670,4665,4670,4665,630
|
|
20231016,125700,6031379640,4665,4665,4670,4665,112
|
|
20231016,125600,6030857130,4670,4670,4675,4665,861
|
|
20231016,125500,6026836085,4675,4670,4675,4670,1625
|
|
20231016,125400,6019247245,4670,4665,4670,4665,582
|
|
20231016,125300,6016530955,4670,4665,4670,4665,335
|
|
20231016,125200,6014968160,4670,4670,4670,4665,1525
|
|
20231016,125100,6007849320,4670,4665,4670,4660,307
|
|
20231016,125000,6006416490,4665,4670,4670,4660,368
|
|
20231016,124900,6004699815,4670,4665,4670,4660,4176
|
|
20231016,124800,5985232515,4670,4660,4670,4660,6195
|
|
20231016,124700,5956361095,4660,4670,4675,4660,1995
|
|
20231016,124600,5947042445,4670,4665,4675,4665,2741
|
|
20231016,124500,5934237470,4670,4675,4675,4660,1645
|
|
20231016,124400,5926558880,4675,4660,4675,4655,643
|
|
20231016,124300,5923563080,4660,4660,4660,4655,932
|
|
20231016,124200,5919221355,4660,4655,4660,4650,90
|
|
20231016,124100,5918802655,4660,4650,4660,4650,37
|
|
20231016,124000,5918630550,4660,4650,4660,4645,269
|
|
20231016,123900,5917379435,4650,4650,4655,4645,361
|
|
20231016,123800,5915700860,4650,4660,4660,4650,478
|
|
20231016,123700,5913476990,4660,4650,4660,4650,2241
|
|
20231016,123600,5903056090,4650,4650,4660,4650,1213
|
|
20231016,123500,5897415580,4650,4655,4660,4645,1017
|
|
20231016,123400,5892683030,4655,4645,4655,4645,1056
|
|
20231016,123300,5887775290,4650,4660,4660,4640,13307
|
|
20231016,123200,5825916140,4660,4655,4660,4650,2312
|
|
20231016,123100,5815159700,4655,4655,4665,4655,378
|
|
20231016,123000,5813400065,4665,4670,4675,4655,10602
|
|
20231016,122900,5763997295,4675,4665,4675,4660,1995
|
|
20231016,122800,5754681300,4665,4660,4670,4655,1983
|
|
20231016,122700,5745440210,4665,4655,4665,4655,2410
|
|
20231016,122600,5734219180,4655,4660,4665,4655,46
|
|
20231016,122500,5734004915,4660,4665,4665,4660,719
|
|
20231016,122400,5730654125,4665,4660,4675,4660,1168
|
|
20231016,122300,5725204360,4660,4660,4660,4655,2225
|
|
20231016,122200,5714836015,4660,4650,4660,4640,1902
|
|
20231016,122100,5705998575,4645,4645,4650,4640,2078
|
|
20231016,122000,5696350215,4640,4640,4640,4640,939
|
|
20231016,121900,5691993255,4640,4660,4660,4640,8235
|
|
20231016,121800,5653772890,4660,4650,4660,4650,711
|
|
20231016,121700,5650462525,4660,4650,4660,4650,292
|
|
20231016,121600,5649104655,4650,4650,4650,4645,467
|
|
20231016,121500,5646934095,4650,4655,4655,4645,10187
|
|
20231016,121400,5599550190,4655,4660,4665,4655,1660
|
|
20231016,121300,5591818655,4670,4665,4670,4665,154
|
|
20231016,121200,5591100105,4665,4660,4665,4660,1391
|
|
20231016,121100,5584617420,4655,4655,4655,4650,2812
|
|
20231016,121000,5571535410,4655,4655,4655,4650,1435
|
|
20231016,120900,5564862490,4655,4650,4655,4650,829
|
|
20231016,120800,5561005275,4650,4660,4660,4650,1460
|
|
20231016,120700,5554206190,4660,4655,4660,4655,646
|
|
20231016,120600,5551198510,4655,4660,4660,4650,4387
|
|
20231016,120500,5530787430,4650,4650,4660,4650,109
|
|
20231016,120400,5530280240,4650,4660,4660,4650,1956
|
|
20231016,120300,5521179060,4660,4670,4670,4660,1862
|
|
20231016,120200,5512500685,4665,4670,4680,4665,618
|
|
20231016,120100,5509614595,4680,4675,4680,4670,3203
|
|
20231016,120000,5494654435,4675,4680,4680,4665,508
|
|
20231016,115900,5492282110,4680,4670,4680,4665,666
|
|
20231016,115800,5489172215,4670,4665,4670,4660,7195
|
|
20231016,115700,5455628370,4665,4670,4670,4665,471
|
|
20231016,115600,5453430220,4665,4670,4670,4660,335
|
|
20231016,115500,5451867355,4670,4670,4670,4655,2753
|
|
20231016,115400,5439047215,4670,4680,4680,4670,484
|
|
20231016,115300,5436785475,4680,4675,4680,4675,1510
|
|
20231016,115200,5429719600,4655,4655,4660,4645,33324
|
|
20231016,115100,5274658095,4660,4665,4665,4655,1446
|
|
20231016,115000,5267919560,4660,4665,4665,4655,10450
|
|
20231016,114900,5219224895,4665,4680,4680,4660,2254
|
|
20231016,114800,5208714170,4690,4680,4690,4680,163
|
|
20231016,114700,5207950975,4680,4660,4685,4660,3563
|
|
20231016,114600,5191328240,4660,4680,4680,4660,8368
|
|
20231016,114500,5152319805,4685,4685,4695,4685,1575
|
|
20231016,114400,5144934630,4685,4670,4685,4665,2816
|
|
20231016,114300,5131774820,4660,4660,4660,4660,1244
|
|
20231016,114200,5125977780,4660,4660,4670,4655,9126
|
|
20231016,114100,5083454490,4665,4670,4670,4660,1896
|
|
20231016,114000,5074611645,4670,4680,4680,4665,438
|
|
20231016,113900,5072565055,4680,4675,4680,4665,1371
|
|
20231016,113800,5066167995,4685,4665,4685,4660,2119
|
|
20231016,113700,5056269710,4660,4685,4685,4660,7917
|
|
20231016,113600,5019307395,4685,4680,4685,4670,3125
|
|
20231016,113500,5004705150,4685,4705,4705,4685,2879
|
|
20231016,113400,4991183855,4705,4675,4705,4660,3279
|
|
20231016,113300,4975844185,4655,4690,4690,4655,26046
|
|
20231016,113200,4854302780,4690,4695,4695,4680,16826
|
|
20231016,113100,4775423680,4695,4700,4715,4695,3370
|
|
20231016,113000,4759589885,4700,4705,4720,4700,420
|
|
20231016,112900,4757615670,4695,4695,4705,4695,813
|
|
20231016,112800,4753795135,4695,4705,4705,4695,2520
|
|
20231016,112700,4741946625,4705,4705,4715,4705,538
|
|
20231016,112600,4739414825,4715,4710,4720,4705,304
|
|
20231016,112500,4737982100,4720,4700,4720,4700,285
|
|
20231016,112400,4736640345,4700,4730,4730,4700,1178
|
|
20231016,112300,4731097455,4730,4705,4730,4700,732
|
|
20231016,112200,4727653085,4700,4705,4710,4700,206
|
|
20231016,112100,4726684160,4710,4730,4730,4705,842
|
|
20231016,112000,4722719575,4730,4730,4730,4710,3644
|
|
20231016,111900,4705502440,4735,4735,4735,4730,5538
|
|
20231016,111800,4679307170,4725,4730,4730,4720,5934
|
|
20231016,111700,4651277735,4725,4725,4735,4725,2435
|
|
20231016,111600,4639767630,4725,4735,4735,4725,992
|
|
20231016,111500,4635080370,4735,4735,4735,4725,1018
|
|
20231016,111400,4630260290,4725,4725,4735,4725,556
|
|
20231016,111300,4627632145,4725,4735,4735,4725,450
|
|
20231016,111200,4625505815,4725,4745,4745,4725,5927
|
|
20231016,111100,4597435190,4745,4715,4750,4715,2474
|
|
20231016,111000,4585721655,4715,4715,4720,4690,4012
|
|
20231016,110900,4566839735,4720,4720,4720,4715,3069
|
|
20231016,110800,4552367005,4715,4715,4720,4690,4979
|
|
20231016,110700,4528926500,4715,4700,4715,4695,1431
|
|
20231016,110600,4522201210,4705,4700,4705,4680,12115
|
|
20231016,110500,4465392655,4700,4710,4715,4700,4629
|
|
20231016,110400,4443609440,4710,4715,4715,4710,4380
|
|
20231016,110300,4422976590,4715,4720,4720,4710,329
|
|
20231016,110200,4421426565,4720,4715,4720,4710,2326
|
|
20231016,110100,4410463160,4720,4725,4725,4720,263
|
|
20231016,110000,4409221785,4725,4730,4730,4715,329
|
|
20231016,105900,4407666210,4740,4750,4750,4730,1299
|
|
20231016,105800,4401511865,4750,4735,4755,4735,6492
|
|
20231016,105700,4370709705,4740,4740,4740,4735,3242
|
|
20231016,105600,4355357390,4740,4730,4740,4710,2399
|
|
20231016,105500,4343993700,4730,4700,4730,4700,2853
|
|
20231016,105400,4330561160,4705,4705,4720,4700,1375
|
|
20231016,105300,4324091010,4705,4720,4720,4700,2949
|
|
20231016,105200,4310223405,4720,4710,4720,4700,2454
|
|
20231016,105100,4298680965,4710,4730,4730,4695,1328
|
|
20231016,105000,4292439160,4725,4700,4730,4695,5263
|
|
20231016,104900,4267678975,4700,4710,4710,4695,1661
|
|
20231016,104800,4259872045,4710,4710,4710,4705,1216
|
|
20231016,104700,4254150550,4715,4710,4715,4700,2551
|
|
20231016,104600,4242148880,4710,4700,4720,4700,2055
|
|
20231016,104500,4232466310,4700,4710,4715,4695,16415
|
|
20231016,104400,4155321970,4715,4710,4720,4700,11757
|
|
20231016,104300,4100053525,4710,4720,4720,4710,293
|
|
20231016,104200,4098673365,4720,4720,4725,4700,10420
|
|
20231016,104100,4049690250,4730,4740,4745,4700,21640
|
|
20231016,104000,3947907875,4740,4710,4745,4705,11581
|
|
20231016,103900,3893205985,4710,4700,4725,4700,10821
|
|
20231016,103800,3842286390,4700,4705,4730,4680,39543
|
|
20231016,103700,3656569950,4705,4745,4750,4705,21127
|
|
20231016,103600,3556812155,4745,4750,4755,4730,4988
|
|
20231016,103500,3533174720,4750,4735,4750,4720,12730
|
|
20231016,103400,3472990445,4735,4765,4765,4730,10923
|
|
20231016,103300,3421171105,4765,4765,4780,4765,415
|
|
20231016,103200,3419193300,4785,4760,4785,4760,3322
|
|
20231016,103100,3403366790,4765,4790,4795,4760,3886
|
|
20231016,103000,3384818845,4795,4770,4795,4770,550
|
|
20231016,102900,3382194815,4770,4790,4800,4770,2801
|
|
20231016,102800,3368816435,4790,4790,4790,4790,278
|
|
20231016,102700,3367484815,4790,4790,4790,4770,55
|
|
20231016,102600,3367222045,4795,4800,4800,4765,2032
|
|
20231016,102500,3357526340,4800,4780,4800,4780,175
|
|
20231016,102400,3356689205,4785,4795,4800,4780,1203
|
|
20231016,102300,3350932490,4805,4790,4805,4790,442
|
|
20231016,102200,3348810885,4800,4800,4805,4770,855
|
|
20231016,102100,3344711335,4800,4775,4800,4765,1058
|
|
20231016,102000,3339657030,4800,4795,4805,4770,1114
|
|
20231016,101900,3334328805,4805,4800,4805,4775,1019
|
|
20231016,101800,3329447665,4775,4800,4810,4775,1332
|
|
20231016,101700,3323049230,4800,4795,4815,4760,7973
|
|
20231016,101600,3284923025,4815,4800,4815,4790,1424
|
|
20231016,101500,3278095485,4795,4810,4820,4795,123
|
|
20231016,101400,3277504170,4820,4820,4820,4790,1518
|
|
20231016,101300,3270217985,4820,4805,4820,4790,3858
|
|
20231016,101200,3251680685,4815,4835,4835,4805,4379
|
|
20231016,101100,3230590650,4835,4835,4835,4835,736
|
|
20231016,101000,3227032090,4820,4840,4840,4820,238
|
|
20231016,100900,3225882130,4840,4825,4840,4820,2642
|
|
20231016,100800,3213107645,4825,4830,4830,4810,1073
|
|
20231016,100700,3207945425,4810,4810,4835,4800,12480
|
|
20231016,100600,3147985100,4840,4815,4845,4795,23969
|
|
20231016,100500,3032825320,4820,4790,4820,4790,2338
|
|
20231016,100400,3021605930,4790,4800,4805,4790,1375
|
|
20231016,100300,3015011160,4800,4795,4810,4775,8975
|
|
20231016,100200,2972052395,4800,4725,4830,4725,31259
|
|
20231016,100100,2822922005,4720,4750,4750,4720,11845
|
|
20231016,100000,2766933270,4750,4750,4760,4730,7343
|
|
20231016,095900,2732139740,4760,4765,4765,4745,970
|
|
20231016,095800,2727530685,4765,4760,4770,4745,5058
|
|
20231016,095700,2703497575,4760,4760,4775,4750,6541
|
|
20231016,095600,2672379340,4755,4795,4795,4745,19135
|
|
20231016,095500,2580990510,4790,4795,4800,4790,333
|
|
20231016,095400,2579393480,4800,4800,4815,4780,10267
|
|
20231016,095300,2530103760,4800,4795,4810,4795,8692
|
|
20231016,095200,2488392650,4800,4800,4810,4795,2302
|
|
20231016,095100,2477347680,4795,4790,4795,4780,2820
|
|
20231016,095000,2463844265,4790,4750,4790,4730,7536
|
|
20231016,094900,2427931075,4730,4730,4750,4725,10137
|
|
20231016,094800,2379956515,4735,4740,4750,4730,2001
|
|
20231016,094700,2370485525,4750,4765,4765,4735,6167
|
|
20231016,094600,2341228865,4765,4755,4765,4735,4002
|
|
20231016,094500,2322215320,4755,4755,4755,4745,4543
|
|
20231016,094400,2300653585,4740,4760,4765,4740,17264
|
|
20231016,094300,2218707115,4760,4795,4795,4750,6255
|
|
20231016,094200,2188894570,4795,4740,4795,4740,11485
|
|
20231016,094100,2134315415,4745,4820,4835,4720,39929
|
|
20231016,094000,1943365905,4820,4840,4845,4820,8684
|
|
20231016,093900,1901444995,4840,4830,4840,4820,8820
|
|
20231016,093800,1858855705,4835,4865,4865,4825,12949
|
|
20231016,093700,1796084580,4865,4865,4865,4850,8106
|
|
20231016,093600,1756711795,4870,4900,4900,4860,5892
|
|
20231016,093500,1728019000,4880,4900,4920,4870,10406
|
|
20231016,093400,1677223800,4900,4920,4935,4890,11310
|
|
20231016,093300,1621749800,4920,4925,4925,4915,1418
|
|
20231016,093200,1614778130,4925,4940,4940,4920,2695
|
|
20231016,093100,1601518575,4940,4930,4955,4920,3304
|
|
20231016,093000,1585228045,4960,4955,4965,4915,6937
|
|
20231016,092900,1550984135,4950,4910,4950,4910,4515
|
|
20231016,092800,1528759385,4910,4910,4915,4905,808
|
|
20231016,092700,1524791625,4915,4910,4920,4910,1511
|
|
20231016,092600,1517361080,4920,4905,4920,4900,8769
|
|
20231016,092500,1474341115,4905,4915,4930,4900,4216
|
|
20231016,092400,1453639715,4920,4970,4970,4910,23467
|
|
20231016,092300,1337682640,4985,4955,4985,4950,5941
|
|
20231016,092200,1308172930,4955,4955,4955,4935,6398
|
|
20231016,092100,1276528545,4955,4935,4955,4935,3741
|
|
20231016,092000,1258050095,4940,4940,4955,4940,10620
|
|
20231016,091900,1205469550,4940,4920,4945,4920,4524
|
|
20231016,091800,1183127355,4920,4935,4945,4910,6324
|
|
20231016,091700,1151938485,4935,4940,4945,4935,3673
|
|
20231016,091600,1133789630,4935,4925,4945,4925,3231
|
|
20231016,091500,1117841720,4930,4920,4930,4900,2012
|
|
20231016,091400,1107955735,4920,4890,4920,4880,6378
|
|
20231016,091300,1076746890,4890,4935,4940,4880,4770
|
|
20231016,091200,1053354735,4940,4940,4955,4940,8293
|
|
20231016,091100,1012366735,4940,4890,4945,4890,13041
|
|
20231016,091000,948264705,4895,4910,4910,4885,3494
|
|
20231016,090900,931157320,4910,4930,4930,4905,3582
|
|
20231016,090800,913559565,4935,4910,4935,4890,7841
|
|
20231016,090700,875111525,4910,4895,4920,4895,7279
|
|
20231016,090600,839401930,4900,4830,4915,4825,20869
|
|
20231016,090500,738238695,4825,4860,4885,4825,13859
|
|
20231016,090400,671147460,4860,4825,4890,4825,10503
|
|
20231016,090300,620137085,4840,4845,4860,4820,20965
|
|
20231016,090200,518710345,4860,4890,4890,4850,12285
|
|
20231016,090100,458982225,4890,4860,4910,4840,31938
|
|
20231016,090000,302878005,4850,4860,4910,4815,62134
|