705 lines
36 KiB
CSV
705 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,204200,43046033320,4935,4935,4935,4935,56763
|
|
20231017,204100,43046033320,4935,4935,4935,4935,0
|
|
20231017,204000,43046033320,4935,4935,4935,4935,0
|
|
20231017,203900,43046033320,4935,4935,4935,4935,0
|
|
20231017,203800,43046033320,4935,4935,4935,4935,0
|
|
20231017,203700,43046033320,4935,4935,4935,4935,0
|
|
20231017,203600,43046033320,4935,4935,4935,4935,0
|
|
20231017,203500,43046033320,4935,4935,4935,4935,0
|
|
20231017,203400,43046033320,4935,4935,4935,4935,0
|
|
20231017,203300,43046033320,4935,4935,4935,4935,0
|
|
20231017,203200,43046033320,4935,4935,4935,4935,0
|
|
20231017,203100,43046033320,4935,4935,4935,4935,0
|
|
20231017,203000,43046033320,4935,4935,4935,4935,0
|
|
20231017,202900,43046033320,4935,4935,4935,4935,0
|
|
20231017,202800,43046033320,4935,4935,4935,4935,0
|
|
20231017,202700,43046033320,4935,4935,4935,4935,0
|
|
20231017,202600,43046033320,4935,4935,4935,4935,0
|
|
20231017,202500,43046033320,4935,4935,4935,4935,0
|
|
20231017,202400,43046033320,4935,4935,4935,4935,0
|
|
20231017,202300,43046033320,4935,4935,4935,4935,0
|
|
20231017,202200,43046033320,4935,4935,4935,4935,0
|
|
20231017,202100,43046033320,4935,4935,4935,4935,0
|
|
20231017,202000,43046033320,4935,4935,4935,4935,0
|
|
20231017,201900,43046033320,4935,4935,4935,4935,0
|
|
20231017,201800,43046033320,4935,4935,4935,4935,0
|
|
20231017,201700,43046033320,4935,4935,4935,4935,0
|
|
20231017,201600,43046033320,4935,4935,4935,4935,0
|
|
20231017,201500,43046033320,4935,4935,4935,4935,0
|
|
20231017,201400,43046033320,4935,4935,4935,4935,0
|
|
20231017,201300,43046033320,4935,4935,4935,4935,0
|
|
20231017,201200,43046033320,4935,4935,4935,4935,56763
|
|
20231017,201100,43046033320,4935,4935,4935,4935,0
|
|
20231017,201000,43046033320,4935,4935,4935,4935,0
|
|
20231017,200900,43046033320,4935,4935,4935,4935,0
|
|
20231017,200800,43046033320,4935,4935,4935,4935,0
|
|
20231017,200700,43046033320,4935,4935,4935,4935,0
|
|
20231017,200600,43046033320,4935,4935,4935,4935,0
|
|
20231017,200500,43046033320,4935,4935,4935,4935,0
|
|
20231017,200400,43046033320,4935,4935,4935,4935,0
|
|
20231017,200300,43046033320,4935,4935,4935,4935,0
|
|
20231017,200200,43046033320,4935,4935,4935,4935,0
|
|
20231017,200100,43046033320,4935,4935,4935,4935,0
|
|
20231017,200000,43046033320,4935,4935,4935,4935,0
|
|
20231017,195900,43046033320,4935,4935,4935,4935,0
|
|
20231017,195800,43046033320,4935,4935,4935,4935,0
|
|
20231017,195700,43046033320,4935,4935,4935,4935,0
|
|
20231017,195600,43046033320,4935,4935,4935,4935,0
|
|
20231017,195500,43046033320,4935,4935,4935,4935,0
|
|
20231017,195400,43046033320,4935,4935,4935,4935,0
|
|
20231017,195300,43046033320,4935,4935,4935,4935,0
|
|
20231017,195200,43046033320,4935,4935,4935,4935,0
|
|
20231017,195100,43046033320,4935,4935,4935,4935,0
|
|
20231017,195000,43046033320,4935,4935,4935,4935,0
|
|
20231017,194900,43046033320,4935,4935,4935,4935,0
|
|
20231017,194800,43046033320,4935,4935,4935,4935,0
|
|
20231017,194700,43046033320,4935,4935,4935,4935,0
|
|
20231017,194600,43046033320,4935,4935,4935,4935,0
|
|
20231017,194500,43046033320,4935,4935,4935,4935,0
|
|
20231017,194400,43046033320,4935,4935,4935,4935,0
|
|
20231017,194300,43046033320,4935,4935,4935,4935,0
|
|
20231017,194200,43046033320,4935,4935,4935,4935,56763
|
|
20231017,194100,43046033320,4935,4935,4935,4935,0
|
|
20231017,194000,43046033320,4935,4935,4935,4935,0
|
|
20231017,193900,43046033320,4935,4935,4935,4935,0
|
|
20231017,193800,43046033320,4935,4935,4935,4935,0
|
|
20231017,193700,43046033320,4935,4935,4935,4935,0
|
|
20231017,193600,43046033320,4935,4935,4935,4935,0
|
|
20231017,193500,43046033320,4935,4935,4935,4935,0
|
|
20231017,193400,43046033320,4935,4935,4935,4935,0
|
|
20231017,193300,43046033320,4935,4935,4935,4935,0
|
|
20231017,193200,43046033320,4935,4935,4935,4935,0
|
|
20231017,193100,43046033320,4935,4935,4935,4935,0
|
|
20231017,193000,43046033320,4935,4935,4935,4935,0
|
|
20231017,192900,43046033320,4935,4935,4935,4935,0
|
|
20231017,192800,43046033320,4935,4935,4935,4935,0
|
|
20231017,192700,43046033320,4935,4935,4935,4935,0
|
|
20231017,192600,43046033320,4935,4935,4935,4935,0
|
|
20231017,192500,43046033320,4935,4935,4935,4935,0
|
|
20231017,192400,43046033320,4935,4935,4935,4935,0
|
|
20231017,192300,43046033320,4935,4935,4935,4935,0
|
|
20231017,192200,43046033320,4935,4935,4935,4935,0
|
|
20231017,192100,43046033320,4935,4935,4935,4935,0
|
|
20231017,192000,43046033320,4935,4935,4935,4935,0
|
|
20231017,191900,43046033320,4935,4935,4935,4935,0
|
|
20231017,191800,43046033320,4935,4935,4935,4935,0
|
|
20231017,191700,43046033320,4935,4935,4935,4935,0
|
|
20231017,191600,43046033320,4935,4935,4935,4935,0
|
|
20231017,191500,43046033320,4935,4935,4935,4935,0
|
|
20231017,191400,43046033320,4935,4935,4935,4935,0
|
|
20231017,191300,43046033320,4935,4935,4935,4935,0
|
|
20231017,191200,43046033320,4935,4935,4935,4935,56763
|
|
20231017,191100,43046033320,4935,4935,4935,4935,0
|
|
20231017,191000,43046033320,4935,4935,4935,4935,0
|
|
20231017,190900,43046033320,4935,4935,4935,4935,0
|
|
20231017,190800,43046033320,4935,4935,4935,4935,0
|
|
20231017,190700,43046033320,4935,4935,4935,4935,0
|
|
20231017,190600,43046033320,4935,4935,4935,4935,0
|
|
20231017,190500,43046033320,4935,4935,4935,4935,0
|
|
20231017,190400,43046033320,4935,4935,4935,4935,0
|
|
20231017,190300,43046033320,4935,4935,4935,4935,0
|
|
20231017,190200,43046033320,4935,4935,4935,4935,0
|
|
20231017,190100,43046033320,4935,4935,4935,4935,0
|
|
20231017,190000,43046033320,4935,4935,4935,4935,0
|
|
20231017,185900,43046033320,4935,4935,4935,4935,0
|
|
20231017,185800,43046033320,4935,4935,4935,4935,0
|
|
20231017,185700,43046033320,4935,4935,4935,4935,0
|
|
20231017,185600,43046033320,4935,4935,4935,4935,0
|
|
20231017,185500,43046033320,4935,4935,4935,4935,0
|
|
20231017,185400,43046033320,4935,4935,4935,4935,0
|
|
20231017,185300,43046033320,4935,4935,4935,4935,0
|
|
20231017,185200,43046033320,4935,4935,4935,4935,0
|
|
20231017,185100,43046033320,4935,4935,4935,4935,0
|
|
20231017,185000,43046033320,4935,4935,4935,4935,0
|
|
20231017,184900,43046033320,4935,4935,4935,4935,0
|
|
20231017,184800,43046033320,4935,4935,4935,4935,0
|
|
20231017,184700,43046033320,4935,4935,4935,4935,0
|
|
20231017,184600,43046033320,4935,4935,4935,4935,0
|
|
20231017,184500,43046033320,4935,4935,4935,4935,0
|
|
20231017,184400,43046033320,4935,4935,4935,4935,0
|
|
20231017,184300,43046033320,4935,4935,4935,4935,0
|
|
20231017,184200,43046033320,4935,4935,4935,4935,56763
|
|
20231017,184100,43046033320,4935,4935,4935,4935,0
|
|
20231017,184000,43046033320,4935,4935,4935,4935,0
|
|
20231017,183900,43046033320,4935,4935,4935,4935,0
|
|
20231017,183800,43046033320,4935,4935,4935,4935,0
|
|
20231017,183700,43046033320,4935,4935,4935,4935,0
|
|
20231017,183600,43046033320,4935,4935,4935,4935,0
|
|
20231017,183500,43046033320,4935,4935,4935,4935,0
|
|
20231017,183400,43046033320,4935,4935,4935,4935,0
|
|
20231017,183300,43046033320,4935,4935,4935,4935,0
|
|
20231017,183200,43046033320,4935,4935,4935,4935,0
|
|
20231017,183100,43046033320,4935,4935,4935,4935,0
|
|
20231017,183000,43046033320,4935,4935,4935,4935,0
|
|
20231017,182900,43046033320,4935,4935,4935,4935,0
|
|
20231017,182800,43046033320,4935,4935,4935,4935,0
|
|
20231017,182700,43046033320,4935,4935,4935,4935,0
|
|
20231017,182600,43046033320,4935,4935,4935,4935,0
|
|
20231017,182500,43046033320,4935,4935,4935,4935,0
|
|
20231017,182400,43046033320,4935,4935,4935,4935,0
|
|
20231017,182300,43046033320,4935,4935,4935,4935,0
|
|
20231017,182200,43046033320,4935,4935,4935,4935,0
|
|
20231017,182100,43046033320,4935,4935,4935,4935,0
|
|
20231017,182000,43046033320,4935,4935,4935,4935,0
|
|
20231017,181900,43046033320,4935,4935,4935,4935,0
|
|
20231017,181800,43046033320,4935,4935,4935,4935,0
|
|
20231017,181700,43046033320,4935,4935,4935,4935,0
|
|
20231017,181600,43046033320,4935,4935,4935,4935,0
|
|
20231017,181500,43046033320,4935,4935,4935,4935,0
|
|
20231017,181400,43046033320,4935,4935,4935,4935,0
|
|
20231017,181300,43046033320,4935,4935,4935,4935,0
|
|
20231017,181200,43046033320,4935,4935,4935,4935,56763
|
|
20231017,181100,43046033320,4935,4935,4935,4935,0
|
|
20231017,181000,43046033320,4935,4935,4935,4935,0
|
|
20231017,180900,43046033320,4935,4935,4935,4935,0
|
|
20231017,180800,43046033320,4935,4935,4935,4935,0
|
|
20231017,180700,43046033320,4935,4935,4935,4935,0
|
|
20231017,180600,43046033320,4935,4935,4935,4935,0
|
|
20231017,180500,43046033320,4935,4935,4935,4935,0
|
|
20231017,180400,43046033320,4935,4935,4935,4935,0
|
|
20231017,180300,43046033320,4935,4935,4935,4935,0
|
|
20231017,180200,43046033320,4935,4935,4935,4935,0
|
|
20231017,180100,43046033320,4935,4935,4935,4935,0
|
|
20231017,180000,43046033320,4935,4935,4935,4935,0
|
|
20231017,175900,43046033320,4935,4935,4935,4935,0
|
|
20231017,175800,43046033320,4935,4935,4935,4935,0
|
|
20231017,175700,43046033320,4935,4935,4935,4935,0
|
|
20231017,175600,43046033320,4935,4935,4935,4935,0
|
|
20231017,175500,43046033320,4935,4935,4935,4935,0
|
|
20231017,175400,43046033320,4935,4935,4935,4935,0
|
|
20231017,175300,43046033320,4935,4935,4935,4935,0
|
|
20231017,175200,43046033320,4935,4935,4935,4935,0
|
|
20231017,175100,43046033320,4935,4935,4935,4935,0
|
|
20231017,175000,43046033320,4935,4935,4935,4935,0
|
|
20231017,174900,43046033320,4935,4935,4935,4935,0
|
|
20231017,174800,43046033320,4935,4935,4935,4935,0
|
|
20231017,174700,43046033320,4935,4935,4935,4935,0
|
|
20231017,174600,43046033320,4935,4935,4935,4935,0
|
|
20231017,174500,43046033320,4935,4935,4935,4935,0
|
|
20231017,174400,43046033320,4935,4935,4935,4935,0
|
|
20231017,174300,43046033320,4935,4935,4935,4935,0
|
|
20231017,174200,43046033320,4935,4935,4935,4935,56763
|
|
20231017,174100,43046033320,4935,4935,4935,4935,0
|
|
20231017,174000,43046033320,4935,4935,4935,4935,0
|
|
20231017,173900,43046033320,4935,4935,4935,4935,0
|
|
20231017,173800,43046033320,4935,4935,4935,4935,0
|
|
20231017,173700,43046033320,4935,4935,4935,4935,0
|
|
20231017,173600,43046033320,4935,4935,4935,4935,0
|
|
20231017,173500,43046033320,4935,4935,4935,4935,0
|
|
20231017,173400,43046033320,4935,4935,4935,4935,0
|
|
20231017,173300,43046033320,4935,4935,4935,4935,0
|
|
20231017,173200,43046033320,4935,4935,4935,4935,0
|
|
20231017,173100,43046033320,4935,4935,4935,4935,0
|
|
20231017,173000,43046033320,4935,4935,4935,4935,0
|
|
20231017,172900,43046033320,4935,4935,4935,4935,0
|
|
20231017,172800,43046033320,4935,4935,4935,4935,0
|
|
20231017,172700,43046033320,4935,4935,4935,4935,0
|
|
20231017,172600,43046033320,4935,4935,4935,4935,0
|
|
20231017,172500,43046033320,4935,4935,4935,4935,0
|
|
20231017,172400,43046033320,4935,4935,4935,4935,0
|
|
20231017,172300,43046033320,4935,4935,4935,4935,0
|
|
20231017,172200,43046033320,4935,4935,4935,4935,0
|
|
20231017,172100,43046033320,4935,4935,4935,4935,0
|
|
20231017,172000,43046033320,4935,4935,4935,4935,0
|
|
20231017,171900,43046033320,4935,4935,4935,4935,0
|
|
20231017,171800,43046033320,4935,4935,4935,4935,0
|
|
20231017,171700,43046033320,4935,4935,4935,4935,0
|
|
20231017,171600,43046033320,4935,4935,4935,4935,0
|
|
20231017,171500,43046033320,4935,4935,4935,4935,0
|
|
20231017,171400,43046033320,4935,4935,4935,4935,0
|
|
20231017,171300,43046033320,4935,4935,4935,4935,0
|
|
20231017,171200,43046033320,4935,4935,4935,4935,56763
|
|
20231017,171100,43046033320,4935,4935,4935,4935,0
|
|
20231017,171000,43046033320,4935,4935,4935,4935,0
|
|
20231017,170900,43046033320,4935,4935,4935,4935,0
|
|
20231017,170800,43046033320,4935,4935,4935,4935,0
|
|
20231017,170700,43046033320,4935,4935,4935,4935,0
|
|
20231017,170600,43046033320,4935,4935,4935,4935,0
|
|
20231017,170500,43046033320,4935,4935,4935,4935,0
|
|
20231017,170400,43046033320,4935,4935,4935,4935,0
|
|
20231017,170300,43046033320,4935,4935,4935,4935,0
|
|
20231017,170200,43046033320,4935,4935,4935,4935,0
|
|
20231017,170100,43046033320,4935,4935,4935,4935,0
|
|
20231017,170000,43046033320,4935,4935,4935,4935,0
|
|
20231017,165900,43046033320,4935,4935,4935,4935,0
|
|
20231017,165800,43046033320,4935,4935,4935,4935,0
|
|
20231017,165700,43046033320,4935,4935,4935,4935,0
|
|
20231017,165600,43046033320,4935,4935,4935,4935,0
|
|
20231017,165500,43046033320,4935,4935,4935,4935,0
|
|
20231017,165400,43046033320,4935,4935,4935,4935,0
|
|
20231017,165300,43046033320,4935,4935,4935,4935,0
|
|
20231017,165200,43046033320,4935,4935,4935,4935,0
|
|
20231017,165100,43046033320,4935,4935,4935,4935,0
|
|
20231017,165000,43046033320,4935,4935,4935,4935,0
|
|
20231017,164900,43046033320,4935,4935,4935,4935,0
|
|
20231017,164800,43046033320,4935,4935,4935,4935,0
|
|
20231017,164700,43046033320,4935,4935,4935,4935,0
|
|
20231017,164600,43046033320,4935,4935,4935,4935,0
|
|
20231017,164500,43046033320,4935,4935,4935,4935,0
|
|
20231017,164400,43046033320,4935,4935,4935,4935,0
|
|
20231017,164300,43046033320,4935,4935,4935,4935,0
|
|
20231017,164200,43046033320,4935,4935,4935,4935,56763
|
|
20231017,164100,43046033320,4935,4935,4935,4935,0
|
|
20231017,164000,43046033320,4935,4935,4935,4935,0
|
|
20231017,163900,43046033320,4935,4935,4935,4935,0
|
|
20231017,163800,43046033320,4935,4935,4935,4935,0
|
|
20231017,163700,43046033320,4935,4935,4935,4935,0
|
|
20231017,163600,43046033320,4935,4935,4935,4935,0
|
|
20231017,163500,43046033320,4935,4935,4935,4935,0
|
|
20231017,163400,43046033320,4935,4935,4935,4935,0
|
|
20231017,163300,43046033320,4935,4935,4935,4935,0
|
|
20231017,163200,43046033320,4935,4935,4935,4935,0
|
|
20231017,163100,43046033320,4935,4935,4935,4935,0
|
|
20231017,163000,43046033320,4935,4935,4935,4935,0
|
|
20231017,162900,43046033320,4935,4935,4935,4935,0
|
|
20231017,162800,43046033320,4935,4935,4935,4935,0
|
|
20231017,162700,43046033320,4935,4935,4935,4935,0
|
|
20231017,162600,43046033320,4935,4935,4935,4935,0
|
|
20231017,162500,43046033320,4935,4935,4935,4935,0
|
|
20231017,162400,43046033320,4935,4935,4935,4935,0
|
|
20231017,162300,43046033320,4935,4935,4935,4935,0
|
|
20231017,162200,43046033320,4935,4935,4935,4935,0
|
|
20231017,162100,43046033320,4935,4935,4935,4935,0
|
|
20231017,162000,43046033320,4935,4935,4935,4935,0
|
|
20231017,161900,43046033320,4935,4935,4935,4935,0
|
|
20231017,161800,43046033320,4935,4935,4935,4935,0
|
|
20231017,161700,43046033320,4935,4935,4935,4935,0
|
|
20231017,161600,43046033320,4935,4935,4935,4935,0
|
|
20231017,161500,43046033320,4935,4935,4935,4935,0
|
|
20231017,161400,43046033320,4935,4935,4935,4935,0
|
|
20231017,161300,43046033320,4935,4935,4935,4935,0
|
|
20231017,161200,43046033320,4935,4935,4935,4935,56763
|
|
20231017,161100,43046033320,4935,4935,4935,4935,0
|
|
20231017,161000,43046033320,4935,4935,4935,4935,0
|
|
20231017,160900,43046033320,4935,4935,4935,4935,0
|
|
20231017,160800,43046033320,4935,4935,4935,4935,0
|
|
20231017,160700,43046033320,4935,4935,4935,4935,0
|
|
20231017,160600,43046033320,4935,4935,4935,4935,0
|
|
20231017,160500,43046033320,4935,4935,4935,4935,0
|
|
20231017,160400,43046033320,4935,4935,4935,4935,0
|
|
20231017,160300,43046033320,4935,4935,4935,4935,0
|
|
20231017,160200,43046033320,4935,4935,4935,4935,0
|
|
20231017,160100,43046033320,4935,4935,4935,4935,0
|
|
20231017,160000,43046033320,4935,4935,4935,4935,0
|
|
20231017,155900,43046033320,4935,4935,4935,4935,0
|
|
20231017,155800,43046033320,4935,4935,4935,4935,0
|
|
20231017,155700,43046033320,4935,4935,4935,4935,0
|
|
20231017,155600,43046033320,4935,4935,4935,4935,0
|
|
20231017,155500,43046033320,4935,4935,4935,4935,0
|
|
20231017,155400,43046033320,4935,4935,4935,4935,0
|
|
20231017,155300,43046033320,4935,4935,4935,4935,0
|
|
20231017,155200,43046033320,4935,4935,4935,4935,0
|
|
20231017,155100,43046033320,4935,4935,4935,4935,0
|
|
20231017,155000,43046033320,4935,4935,4935,4935,0
|
|
20231017,154900,43046033320,4935,4935,4935,4935,0
|
|
20231017,154800,43046033320,4935,4935,4935,4935,0
|
|
20231017,154700,43046033320,4935,4935,4935,4935,0
|
|
20231017,154600,43046033320,4935,4935,4935,4935,0
|
|
20231017,154500,43046033320,4935,4935,4935,4935,0
|
|
20231017,154400,43046033320,4935,4935,4935,4935,0
|
|
20231017,154300,43046033320,4935,4935,4935,4935,0
|
|
20231017,154200,43046033320,4935,4935,4935,4935,56763
|
|
20231017,154100,43046033320,4935,4935,4935,4935,0
|
|
20231017,154000,43046033320,4935,4935,4935,4935,0
|
|
20231017,153900,43046033320,4935,4935,4935,4935,0
|
|
20231017,153800,43046033320,4935,4935,4935,4935,0
|
|
20231017,153700,43046033320,4935,4935,4935,4935,0
|
|
20231017,153600,43046033320,4935,4935,4935,4935,0
|
|
20231017,153500,43046033320,4935,4935,4935,4935,0
|
|
20231017,153400,43046033320,4935,4935,4935,4935,0
|
|
20231017,153300,43046033320,4935,4935,4935,4935,0
|
|
20231017,153200,43046033320,4935,4935,4935,4935,0
|
|
20231017,153100,43046033320,4935,4935,4935,4935,0
|
|
20231017,153000,43046033320,4935,4935,4935,4935,56763
|
|
20231017,152900,42765907915,4925,4925,4925,4925,0
|
|
20231017,152800,42765907915,4925,4925,4925,4925,0
|
|
20231017,152700,42765907915,4925,4925,4925,4925,0
|
|
20231017,152600,42765907915,4925,4925,4925,4925,0
|
|
20231017,152500,42765907915,4925,4925,4925,4925,0
|
|
20231017,152400,42765907915,4925,4925,4925,4925,0
|
|
20231017,152300,42765907915,4925,4925,4925,4925,0
|
|
20231017,152200,42765907915,4925,4925,4925,4925,0
|
|
20231017,152100,42765907915,4925,4925,4925,4925,0
|
|
20231017,152000,42765907915,4925,4925,4925,4925,0
|
|
20231017,151900,42765907915,4925,4940,4950,4920,29890
|
|
20231017,151800,42618318640,4940,4935,4945,4930,15132
|
|
20231017,151700,42543587680,4940,4925,4940,4925,9296
|
|
20231017,151600,42497719770,4935,4925,4935,4910,7575
|
|
20231017,151500,42460419725,4920,4915,4925,4905,16002
|
|
20231017,151400,42381821455,4925,4940,4945,4920,19399
|
|
20231017,151300,42286273455,4940,4925,4940,4925,16992
|
|
20231017,151200,42202371520,4935,4930,4935,4915,8247
|
|
20231017,151100,42161785690,4930,4930,4930,4915,2901
|
|
20231017,151000,42147505840,4930,4910,4930,4905,9332
|
|
20231017,150900,42101675175,4910,4930,4930,4910,16003
|
|
20231017,150800,42022992695,4930,4935,4940,4915,7671
|
|
20231017,150700,41985197350,4930,4915,4940,4915,9497
|
|
20231017,150600,41938420785,4915,4915,4930,4910,11098
|
|
20231017,150500,41883877165,4915,4925,4930,4905,25622
|
|
20231017,150400,41757934230,4925,4925,4945,4925,8952
|
|
20231017,150300,41713753055,4925,4945,4955,4920,25613
|
|
20231017,150200,41587420160,4945,4970,4975,4930,29222
|
|
20231017,150100,41442744750,4975,4990,4990,4975,3376
|
|
20231017,150000,41425929550,4990,4960,4990,4950,15958
|
|
20231017,145900,41346742720,4965,4965,4970,4960,4639
|
|
20231017,145800,41323709610,4965,4970,4975,4965,7686
|
|
20231017,145700,41285515575,4975,5000,5000,4960,23733
|
|
20231017,145600,41167370880,4990,4970,5000,4960,6338
|
|
20231017,145500,41135810995,4960,4955,4980,4950,13998
|
|
20231017,145400,41066335680,4955,4995,4995,4950,22673
|
|
20231017,145300,40953904110,4995,4990,5000,4965,12107
|
|
20231017,145200,40893656355,5000,4965,5010,4965,12706
|
|
20231017,145100,40830224815,4965,5010,5010,4965,16572
|
|
20231017,145000,40747771555,5000,5030,5070,4995,46804
|
|
20231017,144900,40512308010,5040,4980,5040,4975,51830
|
|
20231017,144800,40252689010,4975,4965,4990,4960,18619
|
|
20231017,144700,40160097235,4960,4965,4970,4950,11669
|
|
20231017,144600,40102196565,4960,4945,4975,4945,20607
|
|
20231017,144500,40000018740,4945,4935,4955,4910,53435
|
|
20231017,144400,39736292195,4935,4990,4990,4910,78117
|
|
20231017,144300,39349734990,4985,4970,5000,4970,28107
|
|
20231017,144200,39209522785,4970,5010,5010,4950,92427
|
|
20231017,144100,38749755030,5000,5000,5050,5000,30826
|
|
20231017,144000,38595112240,5020,5030,5060,4990,67209
|
|
20231017,143900,38258134400,5020,5060,5080,5020,59474
|
|
20231017,143800,37958269830,5070,5060,5100,5050,45804
|
|
20231017,143700,37725823690,5070,5130,5130,5040,89245
|
|
20231017,143600,37273069410,5100,5110,5150,5080,117456
|
|
20231017,143500,36672362480,5110,5120,5180,5090,230196
|
|
20231017,143400,35489319220,5120,5170,5170,5060,289276
|
|
20231017,143300,34007285640,5180,4940,5190,4910,468336
|
|
20231017,143200,31622067330,4940,4835,4995,4835,73219
|
|
20231017,143100,31260413340,4835,4830,4835,4830,928
|
|
20231017,143000,31255929120,4825,4820,4835,4820,1488
|
|
20231017,142900,31248752760,4820,4820,4830,4820,1248
|
|
20231017,142800,31242735060,4820,4835,4835,4805,25011
|
|
20231017,142700,31122281350,4840,4840,4840,4835,1610
|
|
20231017,142600,31114490485,4840,4840,4845,4840,765
|
|
20231017,142500,31110787700,4840,4845,4845,4840,487
|
|
20231017,142400,31108430580,4845,4845,4850,4845,1522
|
|
20231017,142300,31101056485,4845,4845,4850,4845,598
|
|
20231017,142200,31098159170,4845,4860,4860,4845,4508
|
|
20231017,142100,31076297335,4855,4855,4860,4850,823
|
|
20231017,142000,31072300400,4860,4865,4870,4855,1034
|
|
20231017,141900,31067275075,4865,4845,4870,4845,1999
|
|
20231017,141800,31057568940,4845,4830,4845,4830,1550
|
|
20231017,141700,31050078550,4835,4835,4840,4830,1109
|
|
20231017,141600,31044717365,4845,4825,4845,4825,2627
|
|
20231017,141500,31032015835,4820,4830,4835,4820,6057
|
|
20231017,141400,31002763055,4830,4830,4835,4830,2875
|
|
20231017,141300,30988876640,4835,4835,4840,4830,908
|
|
20231017,141200,30984488095,4840,4840,4845,4830,1623
|
|
20231017,141100,30976634390,4840,4840,4845,4840,1870
|
|
20231017,141000,30967582145,4830,4830,4845,4825,3833
|
|
20231017,140900,30949058180,4835,4825,4835,4825,994
|
|
20231017,140800,30944259315,4830,4845,4845,4820,12361
|
|
20231017,140700,30884587000,4845,4845,4855,4845,1867
|
|
20231017,140600,30875537265,4845,4840,4860,4840,2680
|
|
20231017,140500,30862564445,4835,4845,4850,4835,6436
|
|
20231017,140400,30831412380,4845,4855,4860,4845,3676
|
|
20231017,140300,30813582140,4855,4860,4860,4855,1626
|
|
20231017,140200,30805686680,4865,4855,4875,4855,140
|
|
20231017,140100,30805006545,4855,4850,4880,4850,4060
|
|
20231017,140000,30785259790,4850,4855,4875,4850,1114
|
|
20231017,135900,30779848255,4855,4860,4875,4855,2478
|
|
20231017,135800,30767787855,4865,4850,4865,4850,2867
|
|
20231017,135700,30753861655,4850,4870,4870,4850,4216
|
|
20231017,135600,30733351475,4870,4845,4870,4845,3040
|
|
20231017,135500,30718577200,4845,4845,4860,4840,2777
|
|
20231017,135400,30705095080,4855,4825,4860,4820,4841
|
|
20231017,135300,30681650200,4825,4820,4840,4815,7852
|
|
20231017,135200,30643776575,4830,4830,4845,4815,12231
|
|
20231017,135100,30584751155,4835,4835,4845,4825,12595
|
|
20231017,135000,30523910615,4835,4860,4865,4835,30278
|
|
20231017,134900,30377131645,4865,4875,4875,4860,8448
|
|
20231017,134800,30336041030,4875,4865,4875,4865,1950
|
|
20231017,134700,30326536835,4870,4870,4870,4865,2682
|
|
20231017,134600,30313484310,4870,4870,4870,4865,15783
|
|
20231017,134500,30236695710,4870,4880,4880,4865,4153
|
|
20231017,134400,30216466720,4885,4885,4895,4870,779
|
|
20231017,134300,30212660820,4900,4905,4905,4865,12389
|
|
20231017,134200,30152280835,4905,4910,4910,4890,2165
|
|
20231017,134100,30141684515,4905,4905,4920,4880,1442
|
|
20231017,134000,30134625115,4905,4880,4905,4880,5138
|
|
20231017,133900,30109476165,4880,4875,4890,4875,690
|
|
20231017,133800,30106109670,4875,4895,4895,4875,809
|
|
20231017,133700,30102162635,4895,4880,4895,4870,1673
|
|
20231017,133600,30093983315,4880,4895,4895,4875,1139
|
|
20231017,133500,30088424495,4880,4895,4900,4865,3845
|
|
20231017,133400,30069666835,4895,4865,4895,4860,8276
|
|
20231017,133300,30029336475,4870,4880,4885,4865,5683
|
|
20231017,133200,30001656855,4885,4905,4905,4870,13098
|
|
20231017,133100,29937670590,4900,4920,4920,4900,9646
|
|
20231017,133000,29890352700,4920,4920,4945,4920,2340
|
|
20231017,132900,29878839810,4920,4940,4940,4920,7480
|
|
20231017,132800,29841988460,4940,4960,4965,4940,5858
|
|
20231017,132700,29812961950,4940,4950,4960,4940,9916
|
|
20231017,132600,29763893460,4955,4960,4960,4955,1866
|
|
20231017,132500,29754645425,4960,4965,4965,4950,2504
|
|
20231017,132400,29742225020,4950,4960,4965,4950,3198
|
|
20231017,132300,29726351890,4965,4945,4970,4945,6794
|
|
20231017,132200,29692651055,4930,4955,4955,4930,4294
|
|
20231017,132100,29671421940,4955,4945,4960,4940,5313
|
|
20231017,132000,29645114295,4945,4925,4945,4925,1895
|
|
20231017,131900,29635760830,4940,4935,4940,4925,1060
|
|
20231017,131800,29630538270,4935,4920,4940,4920,168
|
|
20231017,131700,29629710715,4940,4940,4940,4915,1826
|
|
20231017,131600,29620708415,4940,4925,4940,4925,1235
|
|
20231017,131500,29614616345,4925,4925,4930,4925,5
|
|
20231017,131400,29614591710,4930,4930,4930,4915,777
|
|
20231017,131300,29610772350,4925,4920,4925,4900,6758
|
|
20231017,131200,29577585480,4925,4930,4935,4910,873
|
|
20231017,131100,29573285505,4930,4920,4930,4890,9041
|
|
20231017,131000,29528939590,4915,4930,4930,4915,2842
|
|
20231017,130900,29514962200,4930,4915,4940,4915,1275
|
|
20231017,130800,29508681625,4915,4945,4945,4915,3458
|
|
20231017,130700,29491654640,4915,4930,4930,4915,6969
|
|
20231017,130600,29457347165,4950,4950,4950,4920,6576
|
|
20231017,130500,29424907640,4950,4955,4955,4935,3635
|
|
20231017,130400,29406937680,4950,4960,4965,4950,1903
|
|
20231017,130300,29397515215,4960,4975,4975,4950,10248
|
|
20231017,130200,29346685830,4975,4970,4980,4955,5786
|
|
20231017,130100,29317939465,4970,4950,4985,4950,10285
|
|
20231017,130000,29266800905,4970,4940,4970,4940,2294
|
|
20231017,125900,29255449600,4945,4950,4965,4940,5852
|
|
20231017,125800,29226496445,4950,4965,4990,4950,16582
|
|
20231017,125700,29144146865,4965,4960,4970,4945,9813
|
|
20231017,125600,29095566005,4960,4970,4980,4950,21778
|
|
20231017,125500,28987395055,4970,5010,5030,4960,70706
|
|
20231017,125400,28634177465,5010,4930,5020,4915,61833
|
|
20231017,125300,28326716810,4935,4910,4945,4905,12993
|
|
20231017,125200,28262653015,4905,4890,4905,4890,3795
|
|
20231017,125100,28244060970,4890,4880,4890,4880,418
|
|
20231017,125000,28242017130,4895,4875,4900,4875,3516
|
|
20231017,124900,28224868820,4885,4865,4900,4865,2447
|
|
20231017,124800,28212922730,4860,4865,4865,4860,2684
|
|
20231017,124700,28199877685,4860,4865,4870,4860,2397
|
|
20231017,124600,28188215880,4865,4870,4870,4865,866
|
|
20231017,124500,28184001480,4875,4870,4880,4860,9596
|
|
20231017,124400,28137325385,4880,4870,4880,4870,520
|
|
20231017,124300,28134788740,4865,4875,4875,4865,3874
|
|
20231017,124200,28115925000,4875,4870,4880,4870,1932
|
|
20231017,124100,28106513410,4870,4875,4885,4870,3872
|
|
20231017,124000,28087647850,4875,4880,4885,4875,406
|
|
20231017,123900,28085667150,4880,4885,4885,4875,1259
|
|
20231017,123800,28079523045,4885,4890,4890,4885,911
|
|
20231017,123700,28075071510,4895,4890,4900,4890,1157
|
|
20231017,123600,28069406375,4900,4910,4910,4900,138
|
|
20231017,123500,28068730065,4910,4875,4910,4870,6240
|
|
20231017,123400,28038158725,4875,4890,4890,4875,1328
|
|
20231017,123300,28031677605,4890,4885,4890,4870,7909
|
|
20231017,123200,27993107850,4885,4890,4890,4885,1439
|
|
20231017,123100,27986074845,4890,4895,4900,4890,1897
|
|
20231017,123000,27976794545,4900,4895,4900,4890,2074
|
|
20231017,122900,27966647055,4900,4890,4900,4890,9179
|
|
20231017,122800,27921681000,4890,4900,4900,4880,1959
|
|
20231017,122700,27912108725,4900,4900,4905,4900,1018
|
|
20231017,122600,27907117930,4905,4905,4905,4885,781
|
|
20231017,122500,27903291675,4905,4900,4905,4900,1506
|
|
20231017,122400,27895905495,4905,4890,4905,4870,9090
|
|
20231017,122300,27851428730,4895,4895,4900,4875,2740
|
|
20231017,122200,27838033625,4895,4890,4895,4875,4873
|
|
20231017,122100,27814198865,4890,4885,4890,4885,772
|
|
20231017,122000,27810426440,4890,4885,4890,4885,632
|
|
20231017,121900,27807336170,4885,4885,4890,4885,2209
|
|
20231017,121800,27796539270,4885,4880,4885,4880,651
|
|
20231017,121700,27793359850,4870,4860,4870,4855,5633
|
|
20231017,121600,27765965580,4860,4860,4865,4855,3324
|
|
20231017,121500,27749816145,4865,4875,4875,4860,1432
|
|
20231017,121400,27742853390,4875,4860,4875,4855,1039
|
|
20231017,121300,27737801715,4850,4855,4875,4850,6355
|
|
20231017,121200,27706949775,4850,4875,4875,4850,4445
|
|
20231017,121100,27685334130,4870,4870,4885,4870,1626
|
|
20231017,121000,27677414520,4865,4870,4870,4865,608
|
|
20231017,120900,27674453885,4870,4865,4870,4860,2614
|
|
20231017,120800,27661737190,4865,4870,4885,4865,1373
|
|
20231017,120700,27655050160,4860,4855,4885,4850,5361
|
|
20231017,120600,27628930805,4860,4875,4875,4860,4591
|
|
20231017,120500,27606597900,4870,4875,4875,4870,986
|
|
20231017,120400,27601793490,4875,4855,4875,4850,1226
|
|
20231017,120300,27595834210,4850,4870,4870,4850,7458
|
|
20231017,120200,27559621515,4865,4870,4870,4865,5076
|
|
20231017,120100,27534919270,4870,4870,4890,4870,1183
|
|
20231017,120000,27529157925,4870,4885,4890,4870,4774
|
|
20231017,115900,27505897805,4875,4875,4900,4875,719
|
|
20231017,115800,27502385340,4875,4875,4885,4870,1784
|
|
20231017,115700,27493688525,4870,4900,4905,4865,8034
|
|
20231017,115600,27454499895,4905,4915,4915,4905,3319
|
|
20231017,115500,27438215055,4910,4915,4915,4905,1054
|
|
20231017,115400,27433039200,4915,4915,4915,4910,1490
|
|
20231017,115300,27425720640,4910,4905,4910,4900,1694
|
|
20231017,115200,27417407505,4905,4910,4910,4900,1675
|
|
20231017,115100,27409189060,4910,4905,4915,4905,4927
|
|
20231017,115000,27385003015,4900,4895,4900,4895,1249
|
|
20231017,114900,27378882925,4890,4895,4900,4880,5662
|
|
20231017,114800,27351175630,4895,4895,4900,4880,2675
|
|
20231017,114700,27338104595,4895,4870,4895,4870,5491
|
|
20231017,114600,27311321810,4870,4865,4880,4865,2071
|
|
20231017,114500,27301225255,4870,4880,4880,4870,1039
|
|
20231017,114400,27296163545,4880,4885,4885,4860,5176
|
|
20231017,114300,27270972680,4870,4860,4880,4860,3639
|
|
20231017,114200,27253242045,4870,4870,4880,4855,2923
|
|
20231017,114100,27239032045,4870,4875,4880,4870,1590
|
|
20231017,114000,27231274555,4875,4860,4880,4855,4829
|
|
20231017,113900,27207792910,4855,4860,4870,4850,21571
|
|
20231017,113800,27103067615,4860,4885,4890,4860,19533
|
|
20231017,113700,27007883085,4890,4900,4900,4890,3139
|
|
20231017,113600,26992533355,4900,4880,4900,4875,4473
|
|
20231017,113500,26970682840,4880,4885,4885,4875,8562
|
|
20231017,113400,26928900385,4885,4900,4905,4885,1663
|
|
20231017,113300,26920758890,4900,4915,4920,4880,7331
|
|
20231017,113200,26884822415,4920,4920,4925,4915,11794
|
|
20231017,113100,26826781215,4920,4900,4920,4900,5564
|
|
20231017,113000,26799462270,4900,4885,4905,4885,7539
|
|
20231017,112900,26762544450,4890,4890,4895,4885,2028
|
|
20231017,112800,26752627570,4895,4890,4895,4890,2217
|
|
20231017,112700,26741783250,4895,4875,4895,4870,8796
|
|
20231017,112600,26698906700,4875,4895,4895,4875,2738
|
|
20231017,112500,26685551330,4895,4895,4895,4875,13834
|
|
20231017,112400,26617992690,4890,4895,4905,4885,2891
|
|
20231017,112300,26603841265,4895,4880,4905,4875,6622
|
|
20231017,112200,26571461935,4880,4885,4885,4875,7892
|
|
20231017,112100,26532946815,4885,4905,4915,4880,11854
|
|
20231017,112000,26474874900,4910,4910,4915,4905,4008
|
|
20231017,111900,26455198890,4915,4875,4915,4875,5648
|
|
20231017,111800,26427516035,4875,4890,4900,4875,12669
|
|
20231017,111700,26365627470,4890,4910,4915,4880,41637
|
|
20231017,111600,26161877075,4915,4925,4925,4905,14947
|
|
20231017,111500,26088434130,4925,4945,4945,4920,20754
|
|
20231017,111400,25986164445,4960,4950,4965,4940,2818
|
|
20231017,111300,25972230550,4950,4935,4955,4935,11333
|
|
20231017,111200,25916191620,4945,4915,4955,4915,11429
|
|
20231017,111100,25859780585,4930,4950,4950,4915,31586
|
|
20231017,111000,25703969415,4950,4960,4985,4950,15313
|
|
20231017,110900,25628100470,4960,4965,4965,4955,6733
|
|
20231017,110800,25594698355,4955,4985,4990,4955,8780
|
|
20231017,110700,25551144715,4990,4970,4990,4955,3687
|
|
20231017,110600,25532846745,4960,4960,4985,4950,5328
|
|
20231017,110500,25506414330,4955,4990,5000,4950,36423
|
|
20231017,110400,25325520430,5000,4995,5000,4990,5222
|
|
20231017,110300,25299440190,4995,5010,5010,4990,6166
|
|
20231017,110200,25268629470,5010,4975,5010,4975,4505
|
|
20231017,110100,25246158360,4975,5000,5000,4975,11671
|
|
20231017,110000,25187948700,5010,5030,5040,4995,17885
|
|
20231017,105900,25098327485,5030,4990,5040,4990,23262
|
|
20231017,105800,24981343350,5000,4975,5000,4970,9775
|
|
20231017,105700,24932631735,4975,4975,4995,4975,5502
|
|
20231017,105600,24905220760,4980,4985,4985,4960,13500
|
|
20231017,105500,24838127145,4980,4995,4995,4980,9594
|
|
20231017,105400,24790267935,4995,4990,5000,4990,8670
|
|
20231017,105300,24746954730,4995,5020,5020,4975,21157
|
|
20231017,105200,24641251930,5030,5060,5070,5020,33222
|
|
20231017,105100,24473512900,5050,5020,5080,5020,48938
|
|
20231017,105000,24225954310,5030,5050,5050,5010,36220
|
|
20231017,104900,24043718980,5050,4990,5050,4970,32000
|
|
20231017,104800,23882830695,4970,4955,4985,4945,20826
|
|
20231017,104700,23779522485,4950,4945,4970,4945,11788
|
|
20231017,104600,23721090805,4950,4970,4975,4945,19936
|
|
20231017,104500,23622252375,4965,4990,4990,4945,25295
|
|
20231017,104400,23496687240,4990,4985,5000,4975,6714
|
|
20231017,104300,23463194745,4975,4975,4985,4960,8982
|
|
20231017,104200,23418546515,4975,4995,4995,4955,38409
|
|
20231017,104100,23227683850,4995,5010,5020,4985,30805
|
|
20231017,104000,23073732015,5010,5050,5070,5010,38833
|
|
20231017,103900,22877859015,5030,5020,5080,5020,86191
|
|
20231017,103800,22441942775,5030,5000,5040,4980,23497
|
|
20231017,103700,22324313975,5000,4990,5010,4940,108209
|
|
20231017,103600,21786037050,4990,5030,5060,4990,58014
|
|
20231017,103500,21495066160,5040,5010,5050,5000,35718
|
|
20231017,103400,21315769350,5010,5090,5090,5010,79347
|
|
20231017,103300,20914817520,5090,5050,5090,5020,62639
|
|
20231017,103200,20597939450,5050,5070,5100,5000,93559
|
|
20231017,103100,20126116830,5090,5100,5120,5040,113119
|
|
20231017,103000,19552190700,5090,5100,5170,5060,207961
|
|
20231017,102900,18487329640,5100,5170,5170,5060,293446
|
|
20231017,102800,16982754950,5150,4950,5190,4940,470711
|
|
20231017,102700,14589072860,4940,4885,5000,4885,110207
|
|
20231017,102600,14043221420,4890,4895,4895,4855,34159
|
|
20231017,102500,13876522455,4885,4890,4910,4875,52033
|
|
20231017,102400,13621834385,4890,4820,4900,4805,47288
|
|
20231017,102300,13392180350,4830,4825,4830,4805,40076
|
|
20231017,102200,13199061520,4820,4830,4835,4800,22089
|
|
20231017,102100,13092718070,4835,4815,4845,4785,35107
|
|
20231017,102000,12923429260,4785,4810,4830,4765,74782
|
|
20231017,101900,12564887810,4815,4855,4875,4800,76821
|
|
20231017,101800,12193978025,4855,4895,4900,4850,25575
|
|
20231017,101700,12069423415,4895,4865,4905,4850,51147
|
|
20231017,101600,11820125325,4870,4910,4915,4835,99465
|
|
20231017,101500,11336588070,4910,4945,4950,4860,142997
|
|
20231017,101400,10635596550,4945,5020,5030,4935,135128
|
|
20231017,101300,9962959600,5020,4970,5040,4965,157643
|
|
20231017,101200,9174558200,4975,4950,4975,4890,148188
|
|
20231017,101100,8442240015,4950,4965,4980,4925,127334
|
|
20231017,101000,7811769355,4965,5040,5040,4955,284879
|
|
20231017,100900,6389727675,5040,5090,5090,5000,194730
|
|
20231017,100800,5402698415,5070,5070,5070,5070,0
|
|
20231017,100700,5402698415,5070,4940,5070,4875,325122
|
|
20231017,100600,3790430720,4950,4785,4965,4745,284745
|
|
20231017,100500,2399847500,4790,4690,4790,4690,54049
|
|
20231017,100400,2143888645,4690,4680,4690,4675,5148
|
|
20231017,100300,2119784775,4680,4685,4685,4680,4554
|
|
20231017,100200,2098462775,4685,4680,4685,4680,1817
|
|
20231017,100100,2089958895,4680,4675,4685,4675,2823
|
|
20231017,100000,2076746485,4675,4670,4675,4665,1022
|
|
20231017,095900,2071972350,4665,4680,4680,4665,2479
|
|
20231017,095800,2060393740,4680,4675,4690,4675,672
|
|
20231017,095700,2057247935,4690,4680,4695,4680,6319
|
|
20231017,095600,2027611615,4680,4665,4685,4660,6459
|
|
20231017,095500,1997442450,4665,4660,4670,4655,1993
|
|
20231017,095400,1988151385,4670,4655,4670,4655,7200
|
|
20231017,095300,1954599975,4660,4660,4660,4655,469
|
|
20231017,095200,1952414795,4660,4660,4660,4655,284
|
|
20231017,095100,1951092355,4660,4655,4660,4655,13
|
|
20231017,095000,1951031835,4655,4660,4660,4650,202
|
|
20231017,094900,1950091265,4660,4660,4660,4650,1012
|
|
20231017,094800,1945382305,4660,4650,4660,4645,6913
|
|
20231017,094700,1913209125,4655,4660,4660,4650,2198
|
|
20231017,094600,1902985715,4655,4660,4660,4655,1140
|
|
20231017,094500,1897677860,4660,4665,4665,4660,1107
|
|
20231017,094400,1892517525,4665,4675,4675,4665,351
|
|
20231017,094300,1890878330,4675,4665,4675,4665,1841
|
|
20231017,094200,1882282740,4665,4665,4675,4650,3276
|
|
20231017,094100,1867028555,4650,4665,4675,4650,3602
|
|
20231017,094000,1850205555,4665,4650,4665,4645,5637
|
|
20231017,093900,1824004150,4655,4670,4675,4645,4173
|
|
20231017,093800,1804604990,4670,4675,4675,4660,3595
|
|
20231017,093700,1787820795,4660,4665,4685,4655,1097
|
|
20231017,093600,1782700605,4655,4650,4655,4645,11786
|
|
20231017,093500,1727935045,4650,4680,4680,4645,13862
|
|
20231017,093400,1663308620,4680,4695,4695,4675,9120
|
|
20231017,093300,1620586685,4695,4685,4695,4685,3533
|
|
20231017,093200,1604029250,4685,4685,4700,4685,2640
|
|
20231017,093100,1591634125,4685,4680,4685,4675,8146
|
|
20231017,093000,1553541060,4680,4675,4680,4670,3760
|
|
20231017,092900,1535956790,4675,4650,4675,4645,5585
|
|
20231017,092800,1509969435,4650,4680,4680,4650,5061
|
|
20231017,092700,1486386100,4680,4690,4705,4675,10955
|
|
20231017,092600,1434998650,4680,4685,4695,4675,2513
|
|
20231017,092500,1423216620,4670,4670,4685,4670,308
|
|
20231017,092400,1421775745,4665,4695,4695,4655,6933
|
|
20231017,092300,1389249885,4695,4695,4695,4670,3402
|
|
20231017,092200,1373299290,4695,4650,4695,4650,2441
|
|
20231017,092100,1361885020,4650,4645,4670,4645,5506
|
|
20231017,092000,1336272700,4640,4645,4670,4635,3487
|
|
20231017,091900,1320017030,4645,4650,4650,4620,12097
|
|
20231017,091800,1263884810,4650,4675,4675,4650,10872
|
|
20231017,091700,1213243270,4670,4665,4675,4660,6414
|
|
20231017,091600,1183323770,4660,4650,4665,4650,4538
|
|
20231017,091500,1162174745,4650,4665,4670,4650,7155
|
|
20231017,091400,1128866030,4675,4690,4690,4650,11715
|
|
20231017,091300,1074177680,4690,4710,4715,4685,4911
|
|
20231017,091200,1051106385,4705,4700,4725,4700,2771
|
|
20231017,091100,1038046975,4700,4680,4700,4680,1910
|
|
20231017,091000,1029082215,4680,4675,4700,4670,7790
|
|
20231017,090900,992662405,4680,4695,4700,4680,4076
|
|
20231017,090800,973568185,4685,4680,4695,4675,6390
|
|
20231017,090700,943659405,4680,4690,4700,4670,9380
|
|
20231017,090600,899693145,4690,4690,4695,4665,8658
|
|
20231017,090500,859171330,4685,4705,4705,4650,11186
|
|
20231017,090400,806918675,4685,4725,4725,4685,9607
|
|
20231017,090300,761730545,4720,4735,4740,4705,34590
|
|
20231017,090200,598475270,4730,4695,4745,4670,41300
|
|
20231017,090100,403565395,4705,4675,4710,4650,22791
|
|
20231017,090000,296648215,4700,4610,4710,4610,62213
|