712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,204900,39809079985,5220,5220,5220,5220,86425
|
|
20231018,204800,39809079985,5220,5220,5220,5220,0
|
|
20231018,204700,39809079985,5220,5220,5220,5220,0
|
|
20231018,204600,39809079985,5220,5220,5220,5220,0
|
|
20231018,204500,39809079985,5220,5220,5220,5220,0
|
|
20231018,204400,39809079985,5220,5220,5220,5220,0
|
|
20231018,204300,39809079985,5220,5220,5220,5220,0
|
|
20231018,204200,39809079985,5220,5220,5220,5220,0
|
|
20231018,204100,39809079985,5220,5220,5220,5220,0
|
|
20231018,204000,39809079985,5220,5220,5220,5220,0
|
|
20231018,203900,39809079985,5220,5220,5220,5220,0
|
|
20231018,203800,39809079985,5220,5220,5220,5220,0
|
|
20231018,203700,39809079985,5220,5220,5220,5220,0
|
|
20231018,203600,39809079985,5220,5220,5220,5220,0
|
|
20231018,203500,39809079985,5220,5220,5220,5220,0
|
|
20231018,203400,39809079985,5220,5220,5220,5220,0
|
|
20231018,203300,39809079985,5220,5220,5220,5220,0
|
|
20231018,203200,39809079985,5220,5220,5220,5220,0
|
|
20231018,203100,39809079985,5220,5220,5220,5220,0
|
|
20231018,203000,39809079985,5220,5220,5220,5220,0
|
|
20231018,202900,39809079985,5220,5220,5220,5220,0
|
|
20231018,202800,39809079985,5220,5220,5220,5220,0
|
|
20231018,202700,39809079985,5220,5220,5220,5220,0
|
|
20231018,202600,39809079985,5220,5220,5220,5220,0
|
|
20231018,202500,39809079985,5220,5220,5220,5220,0
|
|
20231018,202400,39809079985,5220,5220,5220,5220,0
|
|
20231018,202300,39809079985,5220,5220,5220,5220,0
|
|
20231018,202200,39809079985,5220,5220,5220,5220,0
|
|
20231018,202100,39809079985,5220,5220,5220,5220,0
|
|
20231018,202000,39809079985,5220,5220,5220,5220,0
|
|
20231018,201900,39809079985,5220,5220,5220,5220,86425
|
|
20231018,201800,39809079985,5220,5220,5220,5220,0
|
|
20231018,201700,39809079985,5220,5220,5220,5220,0
|
|
20231018,201600,39809079985,5220,5220,5220,5220,0
|
|
20231018,201500,39809079985,5220,5220,5220,5220,0
|
|
20231018,201400,39809079985,5220,5220,5220,5220,0
|
|
20231018,201300,39809079985,5220,5220,5220,5220,0
|
|
20231018,201200,39809079985,5220,5220,5220,5220,0
|
|
20231018,201100,39809079985,5220,5220,5220,5220,0
|
|
20231018,201000,39809079985,5220,5220,5220,5220,0
|
|
20231018,200900,39809079985,5220,5220,5220,5220,0
|
|
20231018,200800,39809079985,5220,5220,5220,5220,0
|
|
20231018,200700,39809079985,5220,5220,5220,5220,0
|
|
20231018,200600,39809079985,5220,5220,5220,5220,0
|
|
20231018,200500,39809079985,5220,5220,5220,5220,0
|
|
20231018,200400,39809079985,5220,5220,5220,5220,0
|
|
20231018,200300,39809079985,5220,5220,5220,5220,0
|
|
20231018,200200,39809079985,5220,5220,5220,5220,0
|
|
20231018,200100,39809079985,5220,5220,5220,5220,0
|
|
20231018,200000,39809079985,5220,5220,5220,5220,0
|
|
20231018,195900,39809079985,5220,5220,5220,5220,0
|
|
20231018,195800,39809079985,5220,5220,5220,5220,0
|
|
20231018,195700,39809079985,5220,5220,5220,5220,0
|
|
20231018,195600,39809079985,5220,5220,5220,5220,0
|
|
20231018,195500,39809079985,5220,5220,5220,5220,0
|
|
20231018,195400,39809079985,5220,5220,5220,5220,0
|
|
20231018,195300,39809079985,5220,5220,5220,5220,0
|
|
20231018,195200,39809079985,5220,5220,5220,5220,0
|
|
20231018,195100,39809079985,5220,5220,5220,5220,0
|
|
20231018,195000,39809079985,5220,5220,5220,5220,0
|
|
20231018,194900,39809079985,5220,5220,5220,5220,86425
|
|
20231018,194800,39809079985,5220,5220,5220,5220,0
|
|
20231018,194700,39809079985,5220,5220,5220,5220,0
|
|
20231018,194600,39809079985,5220,5220,5220,5220,0
|
|
20231018,194500,39809079985,5220,5220,5220,5220,0
|
|
20231018,194400,39809079985,5220,5220,5220,5220,0
|
|
20231018,194300,39809079985,5220,5220,5220,5220,0
|
|
20231018,194200,39809079985,5220,5220,5220,5220,0
|
|
20231018,194100,39809079985,5220,5220,5220,5220,0
|
|
20231018,194000,39809079985,5220,5220,5220,5220,0
|
|
20231018,193900,39809079985,5220,5220,5220,5220,0
|
|
20231018,193800,39809079985,5220,5220,5220,5220,0
|
|
20231018,193700,39809079985,5220,5220,5220,5220,0
|
|
20231018,193600,39809079985,5220,5220,5220,5220,0
|
|
20231018,193500,39809079985,5220,5220,5220,5220,0
|
|
20231018,193400,39809079985,5220,5220,5220,5220,0
|
|
20231018,193300,39809079985,5220,5220,5220,5220,0
|
|
20231018,193200,39809079985,5220,5220,5220,5220,0
|
|
20231018,193100,39809079985,5220,5220,5220,5220,0
|
|
20231018,193000,39809079985,5220,5220,5220,5220,0
|
|
20231018,192900,39809079985,5220,5220,5220,5220,0
|
|
20231018,192800,39809079985,5220,5220,5220,5220,0
|
|
20231018,192700,39809079985,5220,5220,5220,5220,0
|
|
20231018,192600,39809079985,5220,5220,5220,5220,0
|
|
20231018,192500,39809079985,5220,5220,5220,5220,0
|
|
20231018,192400,39809079985,5220,5220,5220,5220,0
|
|
20231018,192300,39809079985,5220,5220,5220,5220,0
|
|
20231018,192200,39809079985,5220,5220,5220,5220,0
|
|
20231018,192100,39809079985,5220,5220,5220,5220,0
|
|
20231018,192000,39809079985,5220,5220,5220,5220,0
|
|
20231018,191900,39809079985,5220,5220,5220,5220,86425
|
|
20231018,191800,39809079985,5220,5220,5220,5220,0
|
|
20231018,191700,39809079985,5220,5220,5220,5220,0
|
|
20231018,191600,39809079985,5220,5220,5220,5220,0
|
|
20231018,191500,39809079985,5220,5220,5220,5220,0
|
|
20231018,191400,39809079985,5220,5220,5220,5220,0
|
|
20231018,191300,39809079985,5220,5220,5220,5220,0
|
|
20231018,191200,39809079985,5220,5220,5220,5220,0
|
|
20231018,191100,39809079985,5220,5220,5220,5220,0
|
|
20231018,191000,39809079985,5220,5220,5220,5220,0
|
|
20231018,190900,39809079985,5220,5220,5220,5220,0
|
|
20231018,190800,39809079985,5220,5220,5220,5220,0
|
|
20231018,190700,39809079985,5220,5220,5220,5220,0
|
|
20231018,190600,39809079985,5220,5220,5220,5220,0
|
|
20231018,190500,39809079985,5220,5220,5220,5220,0
|
|
20231018,190400,39809079985,5220,5220,5220,5220,0
|
|
20231018,190300,39809079985,5220,5220,5220,5220,0
|
|
20231018,190200,39809079985,5220,5220,5220,5220,0
|
|
20231018,190100,39809079985,5220,5220,5220,5220,0
|
|
20231018,190000,39809079985,5220,5220,5220,5220,0
|
|
20231018,185900,39809079985,5220,5220,5220,5220,0
|
|
20231018,185800,39809079985,5220,5220,5220,5220,0
|
|
20231018,185700,39809079985,5220,5220,5220,5220,0
|
|
20231018,185600,39809079985,5220,5220,5220,5220,0
|
|
20231018,185500,39809079985,5220,5220,5220,5220,0
|
|
20231018,185400,39809079985,5220,5220,5220,5220,0
|
|
20231018,185300,39809079985,5220,5220,5220,5220,0
|
|
20231018,185200,39809079985,5220,5220,5220,5220,0
|
|
20231018,185100,39809079985,5220,5220,5220,5220,0
|
|
20231018,185000,39809079985,5220,5220,5220,5220,0
|
|
20231018,184900,39809079985,5220,5220,5220,5220,86425
|
|
20231018,184800,39809079985,5220,5220,5220,5220,0
|
|
20231018,184700,39809079985,5220,5220,5220,5220,0
|
|
20231018,184600,39809079985,5220,5220,5220,5220,0
|
|
20231018,184500,39809079985,5220,5220,5220,5220,0
|
|
20231018,184400,39809079985,5220,5220,5220,5220,0
|
|
20231018,184300,39809079985,5220,5220,5220,5220,0
|
|
20231018,184200,39809079985,5220,5220,5220,5220,0
|
|
20231018,184100,39809079985,5220,5220,5220,5220,0
|
|
20231018,184000,39809079985,5220,5220,5220,5220,0
|
|
20231018,183900,39809079985,5220,5220,5220,5220,0
|
|
20231018,183800,39809079985,5220,5220,5220,5220,0
|
|
20231018,183700,39809079985,5220,5220,5220,5220,0
|
|
20231018,183600,39809079985,5220,5220,5220,5220,0
|
|
20231018,183500,39809079985,5220,5220,5220,5220,0
|
|
20231018,183400,39809079985,5220,5220,5220,5220,0
|
|
20231018,183300,39809079985,5220,5220,5220,5220,0
|
|
20231018,183200,39809079985,5220,5220,5220,5220,0
|
|
20231018,183100,39809079985,5220,5220,5220,5220,0
|
|
20231018,183000,39809079985,5220,5220,5220,5220,0
|
|
20231018,182900,39809079985,5220,5220,5220,5220,0
|
|
20231018,182800,39809079985,5220,5220,5220,5220,0
|
|
20231018,182700,39809079985,5220,5220,5220,5220,0
|
|
20231018,182600,39809079985,5220,5220,5220,5220,0
|
|
20231018,182500,39809079985,5220,5220,5220,5220,0
|
|
20231018,182400,39809079985,5220,5220,5220,5220,0
|
|
20231018,182300,39809079985,5220,5220,5220,5220,0
|
|
20231018,182200,39809079985,5220,5220,5220,5220,0
|
|
20231018,182100,39809079985,5220,5220,5220,5220,0
|
|
20231018,182000,39809079985,5220,5220,5220,5220,0
|
|
20231018,181900,39809079985,5220,5220,5220,5220,86425
|
|
20231018,181800,39809079985,5220,5220,5220,5220,0
|
|
20231018,181700,39809079985,5220,5220,5220,5220,0
|
|
20231018,181600,39809079985,5220,5220,5220,5220,0
|
|
20231018,181500,39809079985,5220,5220,5220,5220,0
|
|
20231018,181400,39809079985,5220,5220,5220,5220,0
|
|
20231018,181300,39809079985,5220,5220,5220,5220,0
|
|
20231018,181200,39809079985,5220,5220,5220,5220,0
|
|
20231018,181100,39809079985,5220,5220,5220,5220,0
|
|
20231018,181000,39809079985,5220,5220,5220,5220,0
|
|
20231018,180900,39809079985,5220,5220,5220,5220,0
|
|
20231018,180800,39809079985,5220,5220,5220,5220,0
|
|
20231018,180700,39809079985,5220,5220,5220,5220,0
|
|
20231018,180600,39809079985,5220,5220,5220,5220,0
|
|
20231018,180500,39809079985,5220,5220,5220,5220,0
|
|
20231018,180400,39809079985,5220,5220,5220,5220,0
|
|
20231018,180300,39809079985,5220,5220,5220,5220,0
|
|
20231018,180200,39809079985,5220,5220,5220,5220,0
|
|
20231018,180100,39809079985,5220,5220,5220,5220,0
|
|
20231018,180000,39809079985,5220,5220,5220,5220,0
|
|
20231018,175900,39809079985,5220,5220,5220,5220,0
|
|
20231018,175800,39809079985,5220,5220,5220,5220,0
|
|
20231018,175700,39809079985,5220,5220,5220,5220,0
|
|
20231018,175600,39809079985,5220,5220,5220,5220,0
|
|
20231018,175500,39809079985,5220,5220,5220,5220,0
|
|
20231018,175400,39809079985,5220,5220,5220,5220,0
|
|
20231018,175300,39809079985,5220,5220,5220,5220,0
|
|
20231018,175200,39809079985,5220,5220,5220,5220,0
|
|
20231018,175100,39809079985,5220,5220,5220,5220,0
|
|
20231018,175000,39809079985,5220,5220,5220,5220,0
|
|
20231018,174900,39809079985,5220,5220,5220,5220,86425
|
|
20231018,174800,39809079985,5220,5220,5220,5220,0
|
|
20231018,174700,39809079985,5220,5220,5220,5220,0
|
|
20231018,174600,39809079985,5220,5220,5220,5220,0
|
|
20231018,174500,39809079985,5220,5220,5220,5220,0
|
|
20231018,174400,39809079985,5220,5220,5220,5220,0
|
|
20231018,174300,39809079985,5220,5220,5220,5220,0
|
|
20231018,174200,39809079985,5220,5220,5220,5220,0
|
|
20231018,174100,39809079985,5220,5220,5220,5220,0
|
|
20231018,174000,39809079985,5220,5220,5220,5220,0
|
|
20231018,173900,39809079985,5220,5220,5220,5220,0
|
|
20231018,173800,39809079985,5220,5220,5220,5220,0
|
|
20231018,173700,39809079985,5220,5220,5220,5220,0
|
|
20231018,173600,39809079985,5220,5220,5220,5220,0
|
|
20231018,173500,39809079985,5220,5220,5220,5220,0
|
|
20231018,173400,39809079985,5220,5220,5220,5220,0
|
|
20231018,173300,39809079985,5220,5220,5220,5220,0
|
|
20231018,173200,39809079985,5220,5220,5220,5220,0
|
|
20231018,173100,39809079985,5220,5220,5220,5220,0
|
|
20231018,173000,39809079985,5220,5220,5220,5220,0
|
|
20231018,172900,39809079985,5220,5220,5220,5220,0
|
|
20231018,172800,39809079985,5220,5220,5220,5220,0
|
|
20231018,172700,39809079985,5220,5220,5220,5220,0
|
|
20231018,172600,39809079985,5220,5220,5220,5220,0
|
|
20231018,172500,39809079985,5220,5220,5220,5220,0
|
|
20231018,172400,39809079985,5220,5220,5220,5220,0
|
|
20231018,172300,39809079985,5220,5220,5220,5220,0
|
|
20231018,172200,39809079985,5220,5220,5220,5220,0
|
|
20231018,172100,39809079985,5220,5220,5220,5220,0
|
|
20231018,172000,39809079985,5220,5220,5220,5220,0
|
|
20231018,171900,39809079985,5220,5220,5220,5220,86425
|
|
20231018,171800,39809079985,5220,5220,5220,5220,0
|
|
20231018,171700,39809079985,5220,5220,5220,5220,0
|
|
20231018,171600,39809079985,5220,5220,5220,5220,0
|
|
20231018,171500,39809079985,5220,5220,5220,5220,0
|
|
20231018,171400,39809079985,5220,5220,5220,5220,0
|
|
20231018,171300,39809079985,5220,5220,5220,5220,0
|
|
20231018,171200,39809079985,5220,5220,5220,5220,0
|
|
20231018,171100,39809079985,5220,5220,5220,5220,0
|
|
20231018,171000,39809079985,5220,5220,5220,5220,0
|
|
20231018,170900,39809079985,5220,5220,5220,5220,0
|
|
20231018,170800,39809079985,5220,5220,5220,5220,0
|
|
20231018,170700,39809079985,5220,5220,5220,5220,0
|
|
20231018,170600,39809079985,5220,5220,5220,5220,0
|
|
20231018,170500,39809079985,5220,5220,5220,5220,0
|
|
20231018,170400,39809079985,5220,5220,5220,5220,0
|
|
20231018,170300,39809079985,5220,5220,5220,5220,0
|
|
20231018,170200,39809079985,5220,5220,5220,5220,0
|
|
20231018,170100,39809079985,5220,5220,5220,5220,0
|
|
20231018,170000,39809079985,5220,5220,5220,5220,0
|
|
20231018,165900,39809079985,5220,5220,5220,5220,0
|
|
20231018,165800,39809079985,5220,5220,5220,5220,0
|
|
20231018,165700,39809079985,5220,5220,5220,5220,0
|
|
20231018,165600,39809079985,5220,5220,5220,5220,0
|
|
20231018,165500,39809079985,5220,5220,5220,5220,0
|
|
20231018,165400,39809079985,5220,5220,5220,5220,0
|
|
20231018,165300,39809079985,5220,5220,5220,5220,0
|
|
20231018,165200,39809079985,5220,5220,5220,5220,0
|
|
20231018,165100,39809079985,5220,5220,5220,5220,0
|
|
20231018,165000,39809079985,5220,5220,5220,5220,0
|
|
20231018,164900,39809079985,5220,5220,5220,5220,86425
|
|
20231018,164800,39809079985,5220,5220,5220,5220,0
|
|
20231018,164700,39809079985,5220,5220,5220,5220,0
|
|
20231018,164600,39809079985,5220,5220,5220,5220,0
|
|
20231018,164500,39809079985,5220,5220,5220,5220,0
|
|
20231018,164400,39809079985,5220,5220,5220,5220,0
|
|
20231018,164300,39809079985,5220,5220,5220,5220,0
|
|
20231018,164200,39809079985,5220,5220,5220,5220,0
|
|
20231018,164100,39809079985,5220,5220,5220,5220,0
|
|
20231018,164000,39809079985,5220,5220,5220,5220,0
|
|
20231018,163900,39809079985,5220,5220,5220,5220,0
|
|
20231018,163800,39809079985,5220,5220,5220,5220,0
|
|
20231018,163700,39809079985,5220,5220,5220,5220,0
|
|
20231018,163600,39809079985,5220,5220,5220,5220,0
|
|
20231018,163500,39809079985,5220,5220,5220,5220,0
|
|
20231018,163400,39809079985,5220,5220,5220,5220,0
|
|
20231018,163300,39809079985,5220,5220,5220,5220,0
|
|
20231018,163200,39809079985,5220,5220,5220,5220,0
|
|
20231018,163100,39809079985,5220,5220,5220,5220,0
|
|
20231018,163000,39809079985,5220,5220,5220,5220,0
|
|
20231018,162900,39809079985,5220,5220,5220,5220,0
|
|
20231018,162800,39809079985,5220,5220,5220,5220,0
|
|
20231018,162700,39809079985,5220,5220,5220,5220,0
|
|
20231018,162600,39809079985,5220,5220,5220,5220,0
|
|
20231018,162500,39809079985,5220,5220,5220,5220,0
|
|
20231018,162400,39809079985,5220,5220,5220,5220,0
|
|
20231018,162300,39809079985,5220,5220,5220,5220,0
|
|
20231018,162200,39809079985,5220,5220,5220,5220,0
|
|
20231018,162100,39809079985,5220,5220,5220,5220,0
|
|
20231018,162000,39809079985,5220,5220,5220,5220,0
|
|
20231018,161900,39809079985,5220,5220,5220,5220,86425
|
|
20231018,161800,39809079985,5220,5220,5220,5220,0
|
|
20231018,161700,39809079985,5220,5220,5220,5220,0
|
|
20231018,161600,39809079985,5220,5220,5220,5220,0
|
|
20231018,161500,39809079985,5220,5220,5220,5220,0
|
|
20231018,161400,39809079985,5220,5220,5220,5220,0
|
|
20231018,161300,39809079985,5220,5220,5220,5220,0
|
|
20231018,161200,39809079985,5220,5220,5220,5220,0
|
|
20231018,161100,39809079985,5220,5220,5220,5220,0
|
|
20231018,161000,39809079985,5220,5220,5220,5220,0
|
|
20231018,160900,39809079985,5220,5220,5220,5220,0
|
|
20231018,160800,39809079985,5220,5220,5220,5220,0
|
|
20231018,160700,39809079985,5220,5220,5220,5220,0
|
|
20231018,160600,39809079985,5220,5220,5220,5220,0
|
|
20231018,160500,39809079985,5220,5220,5220,5220,0
|
|
20231018,160400,39809079985,5220,5220,5220,5220,0
|
|
20231018,160300,39809079985,5220,5220,5220,5220,0
|
|
20231018,160200,39809079985,5220,5220,5220,5220,0
|
|
20231018,160100,39809079985,5220,5220,5220,5220,0
|
|
20231018,160000,39809079985,5220,5220,5220,5220,0
|
|
20231018,155900,39809079985,5220,5220,5220,5220,0
|
|
20231018,155800,39809079985,5220,5220,5220,5220,0
|
|
20231018,155700,39809079985,5220,5220,5220,5220,0
|
|
20231018,155600,39809079985,5220,5220,5220,5220,0
|
|
20231018,155500,39809079985,5220,5220,5220,5220,0
|
|
20231018,155400,39809079985,5220,5220,5220,5220,0
|
|
20231018,155300,39809079985,5220,5220,5220,5220,0
|
|
20231018,155200,39809079985,5220,5220,5220,5220,0
|
|
20231018,155100,39809079985,5220,5220,5220,5220,0
|
|
20231018,155000,39809079985,5220,5220,5220,5220,0
|
|
20231018,154900,39809079985,5220,5220,5220,5220,86425
|
|
20231018,154800,39809079985,5220,5220,5220,5220,0
|
|
20231018,154700,39809079985,5220,5220,5220,5220,0
|
|
20231018,154600,39809079985,5220,5220,5220,5220,0
|
|
20231018,154500,39809079985,5220,5220,5220,5220,0
|
|
20231018,154400,39809079985,5220,5220,5220,5220,0
|
|
20231018,154300,39809079985,5220,5220,5220,5220,0
|
|
20231018,154200,39809079985,5220,5220,5220,5220,0
|
|
20231018,154100,39809079985,5220,5220,5220,5220,0
|
|
20231018,154000,39809079985,5220,5220,5220,5220,0
|
|
20231018,153900,39809079985,5220,5220,5220,5220,0
|
|
20231018,153800,39809079985,5220,5220,5220,5220,0
|
|
20231018,153700,39809079985,5220,5220,5220,5220,0
|
|
20231018,153600,39809079985,5220,5220,5220,5220,0
|
|
20231018,153500,39809079985,5220,5220,5220,5220,0
|
|
20231018,153400,39809079985,5220,5220,5220,5220,0
|
|
20231018,153300,39809079985,5220,5220,5220,5220,0
|
|
20231018,153200,39809079985,5220,5220,5220,5220,0
|
|
20231018,153100,39809079985,5220,5220,5220,5220,0
|
|
20231018,153000,39809079985,5220,5220,5220,5220,86425
|
|
20231018,152900,39357941485,5210,5210,5210,5210,0
|
|
20231018,152800,39357941485,5210,5210,5210,5210,0
|
|
20231018,152700,39357941485,5210,5210,5210,5210,0
|
|
20231018,152600,39357941485,5210,5210,5210,5210,0
|
|
20231018,152500,39357941485,5210,5210,5210,5210,0
|
|
20231018,152400,39357941485,5210,5210,5210,5210,0
|
|
20231018,152300,39357941485,5210,5210,5210,5210,0
|
|
20231018,152200,39357941485,5210,5210,5210,5210,0
|
|
20231018,152100,39357941485,5210,5210,5210,5210,0
|
|
20231018,152000,39357941485,5210,5210,5210,5210,0
|
|
20231018,151900,39357941485,5210,5190,5210,5180,19538
|
|
20231018,151800,39256384315,5190,5200,5210,5180,17720
|
|
20231018,151700,39164435715,5200,5210,5220,5200,11074
|
|
20231018,151600,39106788585,5210,5220,5220,5210,12538
|
|
20231018,151500,39041423265,5220,5230,5230,5210,11463
|
|
20231018,151400,38981570705,5230,5240,5250,5220,18645
|
|
20231018,151300,38883984645,5230,5220,5230,5200,15666
|
|
20231018,151200,38802201205,5210,5180,5220,5180,8691
|
|
20231018,151100,38757072645,5180,5200,5200,5180,15142
|
|
20231018,151000,38678560615,5200,5210,5210,5190,5982
|
|
20231018,150900,38647453185,5200,5210,5220,5180,14328
|
|
20231018,150800,38572984525,5210,5230,5240,5210,9340
|
|
20231018,150700,38524191855,5230,5230,5250,5230,9746
|
|
20231018,150600,38473135725,5240,5230,5240,5220,6021
|
|
20231018,150500,38441619015,5240,5230,5240,5230,3053
|
|
20231018,150400,38425635245,5230,5200,5240,5200,10382
|
|
20231018,150300,38371463705,5210,5210,5220,5200,20966
|
|
20231018,150200,38262299695,5210,5230,5240,5210,7557
|
|
20231018,150100,38222833745,5230,5230,5250,5230,9061
|
|
20231018,150000,38175401465,5230,5230,5250,5230,5187
|
|
20231018,145900,38148238495,5230,5230,5240,5230,8745
|
|
20231018,145800,38102465155,5230,5240,5250,5230,4771
|
|
20231018,145700,38077466915,5240,5240,5250,5210,20403
|
|
20231018,145600,37970864565,5240,5240,5260,5230,5493
|
|
20231018,145500,37942070505,5240,5250,5260,5240,13284
|
|
20231018,145400,37872318495,5250,5250,5270,5250,12175
|
|
20231018,145300,37808305235,5240,5230,5260,5230,13220
|
|
20231018,145200,37738905485,5230,5250,5250,5230,13539
|
|
20231018,145100,37667964545,5250,5240,5270,5230,40482
|
|
20231018,145000,37455318845,5230,5230,5240,5220,6231
|
|
20231018,144900,37422737835,5230,5230,5240,5210,25951
|
|
20231018,144800,37287210405,5230,5230,5240,5230,8182
|
|
20231018,144700,37244405795,5240,5200,5250,5200,30948
|
|
20231018,144600,37082694615,5190,5180,5190,5170,3884
|
|
20231018,144500,37062569105,5180,5200,5200,5180,7012
|
|
20231018,144400,37026175605,5190,5200,5200,5190,2390
|
|
20231018,144300,37013770355,5200,5200,5210,5190,2337
|
|
20231018,144200,37001618565,5210,5190,5210,5180,10289
|
|
20231018,144100,36948106005,5190,5190,5190,5170,3481
|
|
20231018,144000,36930079915,5180,5190,5200,5180,3099
|
|
20231018,143900,36913997645,5200,5200,5210,5190,5313
|
|
20231018,143800,36886369255,5200,5190,5230,5190,15940
|
|
20231018,143700,36803350205,5190,5170,5190,5170,2747
|
|
20231018,143600,36789130135,5160,5180,5180,5160,4306
|
|
20231018,143500,36766864055,5180,5170,5180,5160,5010
|
|
20231018,143400,36740959195,5170,5190,5190,5170,3194
|
|
20231018,143300,36724431885,5190,5180,5190,5180,1791
|
|
20231018,143200,36715147175,5180,5170,5190,5150,4691
|
|
20231018,143100,36690877605,5170,5160,5170,5150,2037
|
|
20231018,143000,36680378575,5150,5160,5160,5150,4832
|
|
20231018,142900,36655480365,5160,5170,5170,5160,2825
|
|
20231018,142800,36640900625,5170,5180,5180,5170,4105
|
|
20231018,142700,36619670375,5180,5170,5180,5170,2176
|
|
20231018,142600,36608413215,5170,5150,5170,5150,2642
|
|
20231018,142500,36594783065,5150,5160,5160,5150,1175
|
|
20231018,142400,36588731235,5150,5170,5170,5150,3760
|
|
20231018,142300,36569344115,5170,5180,5180,5160,4038
|
|
20231018,142200,36548485385,5190,5150,5190,5140,9457
|
|
20231018,142100,36499628405,5150,5130,5150,5120,7764
|
|
20231018,142000,36459753255,5130,5120,5140,5120,6386
|
|
20231018,141900,36427003065,5120,5120,5130,5110,2984
|
|
20231018,141800,36411717445,5130,5150,5150,5130,5293
|
|
20231018,141700,36384553135,5140,5160,5160,5130,3944
|
|
20231018,141600,36364262265,5160,5140,5160,5130,2477
|
|
20231018,141500,36351521645,5130,5100,5140,5100,8722
|
|
20231018,141400,36306828055,5100,5110,5130,5100,9143
|
|
20231018,141300,36260105065,5110,5140,5140,5100,10560
|
|
20231018,141200,36206096005,5140,5100,5150,5100,14398
|
|
20231018,141100,36132467415,5100,5140,5150,5100,41509
|
|
20231018,141000,35919983335,5150,5160,5170,5140,7828
|
|
20231018,140900,35879670935,5150,5160,5170,5150,12646
|
|
20231018,140800,35814498575,5160,5170,5180,5160,6947
|
|
20231018,140700,35778641075,5170,5170,5180,5160,8399
|
|
20231018,140600,35735213145,5180,5190,5200,5170,4219
|
|
20231018,140500,35713348575,5180,5210,5210,5180,3600
|
|
20231018,140400,35694659115,5210,5190,5220,5180,8092
|
|
20231018,140300,35652571655,5190,5190,5200,5190,3141
|
|
20231018,140200,35636267815,5180,5180,5200,5180,2463
|
|
20231018,140100,35623477115,5190,5160,5190,5160,10971
|
|
20231018,140000,35566760255,5170,5180,5180,5160,11693
|
|
20231018,135900,35506309595,5180,5180,5200,5160,11219
|
|
20231018,135800,35448323195,5180,5180,5190,5160,17269
|
|
20231018,135700,35359050605,5180,5220,5220,5180,14095
|
|
20231018,135600,35285849945,5220,5210,5230,5210,3433
|
|
20231018,135500,35267951375,5200,5200,5210,5200,2038
|
|
20231018,135400,35257350815,5200,5220,5220,5200,7485
|
|
20231018,135300,35218376805,5230,5240,5240,5220,2179
|
|
20231018,135200,35206983645,5240,5210,5240,5200,9873
|
|
20231018,135100,35155463855,5220,5230,5230,5210,9647
|
|
20231018,135000,35105161515,5220,5240,5240,5220,10777
|
|
20231018,134900,35048851345,5240,5260,5270,5230,18498
|
|
20231018,134800,34951824045,5260,5250,5290,5250,23638
|
|
20231018,134700,34827151625,5250,5260,5260,5230,12982
|
|
20231018,134600,34759024375,5270,5270,5280,5250,17089
|
|
20231018,134500,34669059915,5280,5290,5290,5260,21800
|
|
20231018,134400,34554102585,5290,5240,5290,5230,54965
|
|
20231018,134300,34264300705,5240,5190,5270,5190,53544
|
|
20231018,134200,33984003655,5190,5210,5220,5190,13646
|
|
20231018,134100,33912950705,5220,5220,5240,5200,12807
|
|
20231018,134000,33846074585,5220,5250,5250,5220,16176
|
|
20231018,133900,33761493645,5250,5220,5260,5220,31346
|
|
20231018,133800,33597291655,5220,5220,5230,5210,6849
|
|
20231018,133700,33561520365,5220,5190,5220,5190,10598
|
|
20231018,133600,33506231715,5200,5180,5210,5180,5205
|
|
20231018,133500,33479191185,5190,5190,5190,5160,2782
|
|
20231018,133400,33464766005,5170,5180,5200,5170,6359
|
|
20231018,133300,33431805165,5190,5160,5190,5160,1227
|
|
20231018,133200,33425440015,5160,5180,5180,5160,4999
|
|
20231018,133100,33399575495,5180,5180,5190,5180,4036
|
|
20231018,133000,33378650105,5190,5180,5190,5180,2131
|
|
20231018,132900,33367598805,5190,5180,5190,5180,1549
|
|
20231018,132800,33359562745,5180,5180,5190,5180,1052
|
|
20231018,132700,33354105695,5180,5190,5190,5170,6384
|
|
20231018,132600,33321041315,5190,5210,5210,5190,2234
|
|
20231018,132500,33309433295,5210,5210,5240,5190,15523
|
|
20231018,132400,33228356485,5210,5180,5210,5180,9567
|
|
20231018,132300,33178622035,5180,5190,5200,5180,2124
|
|
20231018,132200,33167598425,5190,5180,5190,5170,2109
|
|
20231018,132100,33156676605,5180,5180,5190,5170,3735
|
|
20231018,132000,33137332805,5180,5170,5180,5170,1019
|
|
20231018,131900,33132064555,5170,5150,5170,5150,3794
|
|
20231018,131800,33112468855,5160,5160,5170,5150,605
|
|
20231018,131700,33109349075,5160,5160,5170,5150,1668
|
|
20231018,131600,33100742335,5150,5150,5160,5140,520
|
|
20231018,131500,33098064315,5150,5150,5160,5140,4195
|
|
20231018,131400,33076484015,5140,5150,5160,5140,525
|
|
20231018,131300,33073782395,5140,5150,5160,5130,1827
|
|
20231018,131200,33064392065,5150,5130,5150,5130,647
|
|
20231018,131100,33061064775,5130,5130,5140,5130,101
|
|
20231018,131000,33060546535,5130,5150,5160,5130,4807
|
|
20231018,130900,33035870825,5150,5140,5150,5140,532
|
|
20231018,130800,33033134575,5140,5160,5160,5140,1531
|
|
20231018,130700,33025251255,5160,5120,5160,5120,16711
|
|
20231018,130600,32939559205,5140,5160,5160,5110,17391
|
|
20231018,130500,32850221165,5160,5160,5170,5160,3757
|
|
20231018,130400,32830834035,5160,5170,5170,5160,1119
|
|
20231018,130300,32825053905,5180,5180,5180,5170,826
|
|
20231018,130200,32820775235,5180,5170,5180,5160,5843
|
|
20231018,130100,32790566075,5170,5200,5200,5170,11328
|
|
20231018,130000,32731884035,5190,5200,5200,5190,2156
|
|
20231018,125900,32720689235,5200,5210,5210,5190,2507
|
|
20231018,125800,32707648665,5210,5210,5220,5200,7750
|
|
20231018,125700,32667292475,5210,5200,5210,5200,4500
|
|
20231018,125600,32643857685,5200,5190,5200,5190,4435
|
|
20231018,125500,32620804945,5190,5190,5190,5190,2605
|
|
20231018,125400,32607284995,5180,5190,5190,5180,3133
|
|
20231018,125300,32591044725,5190,5180,5190,5170,4358
|
|
20231018,125200,32568467155,5180,5190,5190,5170,3789
|
|
20231018,125100,32548846385,5190,5190,5190,5180,2564
|
|
20231018,125000,32535560715,5180,5210,5210,5180,8310
|
|
20231018,124900,32492427345,5190,5190,5210,5190,6033
|
|
20231018,124800,32461057645,5200,5200,5220,5190,14801
|
|
20231018,124700,32383964035,5200,5180,5200,5180,7916
|
|
20231018,124600,32342856345,5180,5180,5190,5170,2369
|
|
20231018,124500,32330592725,5180,5180,5190,5170,2756
|
|
20231018,124400,32316314915,5170,5180,5180,5160,5455
|
|
20231018,124300,32288122925,5180,5190,5190,5170,3868
|
|
20231018,124200,32268081615,5180,5190,5210,5180,16910
|
|
20231018,124100,32180251425,5190,5200,5200,5180,9056
|
|
20231018,124000,32133221915,5210,5150,5220,5150,30902
|
|
20231018,123900,31973021885,5150,5130,5150,5110,2566
|
|
20231018,123800,31959849355,5110,5120,5120,5110,2939
|
|
20231018,123700,31944824075,5130,5110,5130,5110,1187
|
|
20231018,123600,31938745525,5120,5110,5120,5110,2780
|
|
20231018,123500,31924533045,5110,5110,5120,5110,3532
|
|
20231018,123400,31906484495,5110,5120,5120,5110,2668
|
|
20231018,123300,31892846965,5120,5120,5120,5110,5545
|
|
20231018,123200,31864467125,5120,5120,5130,5120,1855
|
|
20231018,123100,31854964975,5130,5130,5140,5120,3095
|
|
20231018,123000,31839097525,5130,5150,5150,5130,2095
|
|
20231018,122900,31828347685,5130,5130,5140,5120,1705
|
|
20231018,122800,31819601185,5130,5120,5130,5120,1842
|
|
20231018,122700,31810151805,5120,5120,5130,5120,1677
|
|
20231018,122600,31801565065,5120,5130,5140,5120,1742
|
|
20231018,122500,31792633475,5130,5150,5160,5130,1194
|
|
20231018,122400,31786498275,5150,5140,5160,5130,6341
|
|
20231018,122300,31753931915,5140,5150,5160,5140,742
|
|
20231018,122200,31750109085,5150,5150,5150,5140,1701
|
|
20231018,122100,31741353605,5160,5140,5160,5140,1721
|
|
20231018,122000,31732489455,5130,5140,5150,5130,790
|
|
20231018,121900,31728435345,5130,5140,5140,5130,6821
|
|
20231018,121800,31693437815,5130,5140,5150,5130,4843
|
|
20231018,121700,31668544795,5140,5150,5150,5140,4847
|
|
20231018,121600,31643582995,5150,5160,5160,5150,2689
|
|
20231018,121500,31629714785,5170,5180,5180,5160,501
|
|
20231018,121400,31627121965,5180,5180,5190,5170,7439
|
|
20231018,121300,31588594275,5180,5200,5200,5180,7350
|
|
20231018,121200,31550391935,5200,5190,5200,5180,5242
|
|
20231018,121100,31523174655,5200,5200,5200,5180,5360
|
|
20231018,121000,31495330035,5200,5170,5200,5160,4804
|
|
20231018,120900,31470436565,5180,5160,5180,5160,2243
|
|
20231018,120800,31458850345,5160,5160,5160,5150,1853
|
|
20231018,120700,31449296125,5150,5160,5160,5150,574
|
|
20231018,120600,31446336345,5160,5150,5160,5150,238
|
|
20231018,120500,31445110615,5150,5160,5170,5150,1882
|
|
20231018,120400,31435407765,5160,5160,5170,5150,1620
|
|
20231018,120300,31427056765,5170,5150,5170,5150,1815
|
|
20231018,120200,31417698945,5150,5160,5160,5150,2416
|
|
20231018,120100,31405239365,5150,5140,5170,5140,3242
|
|
20231018,120000,31388531085,5120,5120,5150,5120,3388
|
|
20231018,115900,31371150545,5120,5140,5140,5120,2490
|
|
20231018,115800,31358373825,5130,5170,5170,5130,9137
|
|
20231018,115700,31311340615,5170,5170,5180,5170,3374
|
|
20231018,115600,31293896195,5170,5170,5180,5150,3147
|
|
20231018,115500,31277646585,5170,5170,5170,5150,6900
|
|
20231018,115400,31242035485,5170,5200,5200,5170,10538
|
|
20231018,115300,31187450705,5200,5190,5200,5180,10274
|
|
20231018,115200,31134133545,5190,5160,5230,5160,39737
|
|
20231018,115100,30927517285,5160,5140,5170,5140,24562
|
|
20231018,115000,30800910145,5140,5120,5140,5120,7302
|
|
20231018,114900,30763465445,5120,5110,5130,5110,1912
|
|
20231018,114800,30753678635,5110,5110,5120,5100,2461
|
|
20231018,114700,30741103335,5110,5090,5120,5080,4430
|
|
20231018,114600,30718540735,5090,5070,5090,5070,1165
|
|
20231018,114500,30712629175,5070,5080,5090,5070,4332
|
|
20231018,114400,30690622875,5070,5060,5080,5060,2186
|
|
20231018,114300,30679537045,5070,5080,5080,5060,1733
|
|
20231018,114200,30670754625,5090,5080,5090,5060,4419
|
|
20231018,114100,30648362575,5080,5100,5110,5080,4211
|
|
20231018,114000,30626924315,5100,5090,5110,5080,4152
|
|
20231018,113900,30605753685,5090,5080,5090,5080,3879
|
|
20231018,113800,30586039745,5090,5090,5090,5050,8733
|
|
20231018,113700,30541699655,5090,5070,5090,5060,6043
|
|
20231018,113600,30511000255,5070,5050,5070,5040,11495
|
|
20231018,113500,30452867375,5050,5060,5070,5040,9846
|
|
20231018,113400,30403132275,5060,5050,5070,5050,6528
|
|
20231018,113300,30370111415,5050,5080,5080,5050,21922
|
|
20231018,113200,30259303665,5080,5070,5090,5060,13039
|
|
20231018,113100,30193290045,5060,5070,5090,5060,27726
|
|
20231018,113000,30052836905,5070,5110,5120,5070,42437
|
|
20231018,112900,29836840565,5120,5120,5120,5110,9666
|
|
20231018,112800,29787429915,5120,5130,5130,5120,6847
|
|
20231018,112700,29752372515,5120,5120,5140,5110,6755
|
|
20231018,112600,29717764895,5120,5120,5130,5110,20213
|
|
20231018,112500,29614407025,5120,5150,5150,5120,7915
|
|
20231018,112400,29573832945,5130,5130,5150,5120,7018
|
|
20231018,112300,29537847915,5140,5180,5180,5130,8588
|
|
20231018,112200,29493633515,5180,5140,5200,5140,15075
|
|
20231018,112100,29415922025,5140,5130,5140,5130,1755
|
|
20231018,112000,29406918495,5130,5140,5140,5120,4388
|
|
20231018,111900,29384417725,5140,5130,5140,5120,3837
|
|
20231018,111800,29364753155,5130,5130,5130,5110,9579
|
|
20231018,111700,29315704695,5120,5110,5140,5110,6732
|
|
20231018,111600,29281236325,5120,5130,5150,5110,19525
|
|
20231018,111500,29181149765,5130,5160,5180,5120,36452
|
|
20231018,111400,28993770595,5180,5170,5190,5150,9407
|
|
20231018,111300,28945145585,5190,5190,5210,5160,6786
|
|
20231018,111200,28909986375,5210,5150,5210,5150,11288
|
|
20231018,111100,28851698225,5150,5170,5170,5150,5840
|
|
20231018,111000,28821559655,5170,5170,5170,5150,15422
|
|
20231018,110900,28742013565,5170,5180,5190,5170,13069
|
|
20231018,110800,28674424365,5180,5170,5210,5170,10099
|
|
20231018,110700,28622146305,5170,5200,5220,5170,8282
|
|
20231018,110600,28579183075,5200,5200,5230,5200,3236
|
|
20231018,110500,28562312615,5200,5180,5230,5170,10436
|
|
20231018,110400,28508039595,5180,5200,5200,5170,13665
|
|
20231018,110300,28437255315,5200,5220,5220,5200,14846
|
|
20231018,110200,28359990935,5220,5230,5240,5210,9716
|
|
20231018,110100,28309277555,5220,5210,5240,5200,4592
|
|
20231018,110000,28285333475,5210,5230,5240,5200,8513
|
|
20231018,105900,28240940105,5210,5230,5260,5200,19660
|
|
20231018,105800,28138079695,5230,5250,5260,5200,21892
|
|
20231018,105700,28023920945,5230,5260,5270,5220,13267
|
|
20231018,105600,27954353945,5270,5270,5280,5250,8089
|
|
20231018,105500,27911751465,5270,5220,5290,5210,25429
|
|
20231018,105400,27778515005,5220,5260,5270,5220,27748
|
|
20231018,105300,27633062325,5260,5310,5320,5260,33679
|
|
20231018,105200,27454817225,5310,5350,5360,5300,62881
|
|
20231018,105100,27118982505,5350,5270,5360,5260,84149
|
|
20231018,105000,26671299615,5280,5310,5310,5260,47255
|
|
20231018,104900,26421553425,5310,5260,5380,5250,157596
|
|
20231018,104800,25581344725,5260,5220,5300,5210,67907
|
|
20231018,104700,25223842025,5220,5160,5220,5160,12178
|
|
20231018,104600,25160584155,5160,5190,5200,5160,11899
|
|
20231018,104500,25099002115,5180,5210,5220,5180,21924
|
|
20231018,104400,24985018305,5200,5190,5220,5190,33754
|
|
20231018,104300,24809426575,5200,5150,5200,5140,18050
|
|
20231018,104200,24716063995,5160,5150,5160,5140,10728
|
|
20231018,104100,24660755555,5160,5130,5160,5130,5952
|
|
20231018,104000,24630140015,5140,5140,5160,5120,8278
|
|
20231018,103900,24587614165,5150,5110,5160,5110,17853
|
|
20231018,103800,24495905735,5100,5130,5130,5100,5791
|
|
20231018,103700,24466315805,5130,5110,5130,5110,6314
|
|
20231018,103600,24434036015,5130,5110,5130,5100,5749
|
|
20231018,103500,24404673335,5110,5110,5130,5100,4796
|
|
20231018,103400,24380169575,5110,5120,5120,5100,11893
|
|
20231018,103300,24319414765,5120,5120,5130,5110,6892
|
|
20231018,103200,24284150085,5120,5120,5140,5120,2739
|
|
20231018,103100,24270120755,5120,5120,5150,5110,16324
|
|
20231018,103000,24186607225,5130,5170,5180,5120,11924
|
|
20231018,102900,24125281395,5180,5140,5190,5140,13253
|
|
20231018,102800,24056875495,5130,5140,5140,5120,6713
|
|
20231018,102700,24022417175,5120,5110,5150,5110,11450
|
|
20231018,102600,23963789435,5120,5140,5140,5110,10603
|
|
20231018,102500,23909497565,5140,5120,5150,5110,6639
|
|
20231018,102400,23875435715,5120,5110,5150,5100,27460
|
|
20231018,102300,23734823405,5110,5120,5140,5110,9333
|
|
20231018,102200,23687044215,5120,5120,5140,5110,7579
|
|
20231018,102100,23648200345,5130,5110,5130,5100,24281
|
|
20231018,102000,23524009215,5120,5110,5150,5110,22561
|
|
20231018,101900,23408557475,5110,5160,5170,5110,50350
|
|
20231018,101800,23150007685,5150,5180,5210,5150,21580
|
|
20231018,101700,23038546455,5210,5170,5240,5160,29221
|
|
20231018,101600,22886558575,5170,5190,5200,5170,9834
|
|
20231018,101500,22835604575,5180,5160,5190,5150,8923
|
|
20231018,101400,22789553825,5150,5190,5190,5150,34724
|
|
20231018,101300,22610308775,5190,5200,5200,5180,10986
|
|
20231018,101200,22553285825,5190,5210,5220,5180,26591
|
|
20231018,101100,22415106935,5210,5230,5250,5210,12123
|
|
20231018,101000,22351840565,5250,5250,5250,5230,11526
|
|
20231018,100900,22291456245,5250,5270,5270,5240,7467
|
|
20231018,100800,22252270135,5270,5250,5280,5220,27513
|
|
20231018,100700,22107757395,5250,5250,5260,5240,23700
|
|
20231018,100600,21983324905,5230,5190,5250,5190,13372
|
|
20231018,100500,21913488595,5190,5230,5230,5190,19941
|
|
20231018,100400,21809526225,5230,5220,5260,5200,32460
|
|
20231018,100300,21639602845,5220,5170,5230,5160,32018
|
|
20231018,100200,21473044035,5170,5160,5180,5140,45880
|
|
20231018,100100,21236570105,5170,5200,5210,5160,38397
|
|
20231018,100000,21037421475,5210,5230,5240,5190,47520
|
|
20231018,095900,20789831915,5230,5240,5250,5200,52723
|
|
20231018,095800,20514442515,5240,5310,5320,5240,71251
|
|
20231018,095700,20138605775,5310,5300,5320,5260,67542
|
|
20231018,095600,19781287145,5300,5250,5310,5220,88737
|
|
20231018,095500,19314020775,5260,5420,5430,5210,188115
|
|
20231018,095400,18307664185,5420,5310,5430,5290,394541
|
|
20231018,095300,16181479905,5310,5250,5350,5250,177099
|
|
20231018,095200,15240581875,5250,5220,5260,5210,36811
|
|
20231018,095100,15047691895,5220,5180,5220,5140,41539
|
|
20231018,095000,14832142095,5180,5190,5220,5130,89647
|
|
20231018,094900,14369883235,5190,5250,5250,5190,42002
|
|
20231018,094800,14150832035,5230,5230,5270,5200,34911
|
|
20231018,094700,13968279365,5230,5210,5250,5200,56894
|
|
20231018,094600,13671615935,5210,5280,5290,5200,95312
|
|
20231018,094500,13173474955,5270,5320,5340,5260,91676
|
|
20231018,094400,12687203525,5320,5270,5350,5250,106004
|
|
20231018,094300,12124883305,5280,5250,5290,5240,29874
|
|
20231018,094200,11967369395,5250,5260,5270,5230,90259
|
|
20231018,094100,11493233955,5260,5300,5350,5260,172474
|
|
20231018,094000,10576964215,5300,5230,5300,5220,66440
|
|
20231018,093900,10227388595,5230,5250,5300,5220,111642
|
|
20231018,093800,9640223745,5270,5280,5300,5190,195187
|
|
20231018,093700,8619338215,5280,5280,5340,5210,428367
|
|
20231018,093600,6357612065,5260,5260,5260,5260,0
|
|
20231018,093500,6357612065,5260,5260,5260,5260,0
|
|
20231018,093400,6357612065,5260,5210,5260,5210,171372
|
|
20231018,093300,5460101075,5240,5100,5240,5090,232649
|
|
20231018,093200,4255819735,5100,5100,5100,5080,16167
|
|
20231018,093100,4173471715,5090,5060,5100,5050,20292
|
|
20231018,093000,4070475905,5070,5050,5090,5040,23828
|
|
20231018,092900,3949638495,5060,5080,5080,5020,28907
|
|
20231018,092800,3803502935,5080,5100,5110,5070,37525
|
|
20231018,092700,3612434855,5100,5100,5120,5070,58777
|
|
20231018,092600,3312553745,5100,5070,5100,5020,41935
|
|
20231018,092500,3100677545,5070,5080,5090,5050,60308
|
|
20231018,092400,2794590695,5080,5080,5090,5050,54747
|
|
20231018,092300,2516915375,5080,5040,5080,5020,35632
|
|
20231018,092200,2337346775,5040,4995,5050,4995,38437
|
|
20231018,092100,2144235225,5000,5020,5020,4960,55475
|
|
20231018,092000,1866938690,5020,4950,5040,4950,87360
|
|
20231018,091900,1429817615,4950,4910,4950,4910,25724
|
|
20231018,091800,1302837335,4905,4885,4915,4880,4541
|
|
20231018,091700,1280585670,4880,4880,4885,4880,2292
|
|
20231018,091600,1269400600,4880,4865,4880,4865,5107
|
|
20231018,091500,1244518115,4865,4850,4880,4850,4924
|
|
20231018,091400,1220572400,4850,4865,4880,4850,4037
|
|
20231018,091300,1200951800,4840,4835,4865,4835,7052
|
|
20231018,091200,1166773245,4835,4845,4855,4830,6496
|
|
20231018,091100,1135358785,4845,4830,4845,4825,5229
|
|
20231018,091000,1110090450,4825,4855,4855,4825,2697
|
|
20231018,090900,1097048860,4845,4895,4905,4845,15832
|
|
20231018,090800,1019781535,4860,4825,4900,4825,16868
|
|
20231018,090700,937589545,4820,4810,4825,4800,13745
|
|
20231018,090600,871491175,4805,4840,4840,4785,30310
|
|
20231018,090500,725768800,4835,4860,4865,4835,17539
|
|
20231018,090400,640765205,4865,4870,4885,4845,9457
|
|
20231018,090300,594696130,4870,4840,4870,4825,12275
|
|
20231018,090200,535302615,4835,4815,4840,4815,14388
|
|
20231018,090100,465880875,4815,4785,4825,4780,14242
|
|
20231018,090000,397531615,4785,4790,4830,4780,80854
|