707 lines
36 KiB
CSV
707 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,204400,66762937360,5380,5380,5380,5380,85098
|
|
20231019,204300,66762937360,5380,5380,5380,5380,0
|
|
20231019,204200,66762937360,5380,5380,5380,5380,0
|
|
20231019,204100,66762937360,5380,5380,5380,5380,0
|
|
20231019,204000,66762937360,5380,5380,5380,5380,0
|
|
20231019,203900,66762937360,5380,5380,5380,5380,0
|
|
20231019,203800,66762937360,5380,5380,5380,5380,0
|
|
20231019,203700,66762937360,5380,5380,5380,5380,0
|
|
20231019,203600,66762937360,5380,5380,5380,5380,0
|
|
20231019,203500,66762937360,5380,5380,5380,5380,0
|
|
20231019,203400,66762937360,5380,5380,5380,5380,0
|
|
20231019,203300,66762937360,5380,5380,5380,5380,0
|
|
20231019,203200,66762937360,5380,5380,5380,5380,0
|
|
20231019,203100,66762937360,5380,5380,5380,5380,0
|
|
20231019,203000,66762937360,5380,5380,5380,5380,0
|
|
20231019,202900,66762937360,5380,5380,5380,5380,0
|
|
20231019,202800,66762937360,5380,5380,5380,5380,0
|
|
20231019,202700,66762937360,5380,5380,5380,5380,0
|
|
20231019,202600,66762937360,5380,5380,5380,5380,0
|
|
20231019,202500,66762937360,5380,5380,5380,5380,0
|
|
20231019,202400,66762937360,5380,5380,5380,5380,0
|
|
20231019,202300,66762937360,5380,5380,5380,5380,0
|
|
20231019,202200,66762937360,5380,5380,5380,5380,0
|
|
20231019,202100,66762937360,5380,5380,5380,5380,0
|
|
20231019,202000,66762937360,5380,5380,5380,5380,0
|
|
20231019,201900,66762937360,5380,5380,5380,5380,0
|
|
20231019,201800,66762937360,5380,5380,5380,5380,0
|
|
20231019,201700,66762937360,5380,5380,5380,5380,0
|
|
20231019,201600,66762937360,5380,5380,5380,5380,0
|
|
20231019,201500,66762937360,5380,5380,5380,5380,0
|
|
20231019,201400,66762937360,5380,5380,5380,5380,85098
|
|
20231019,201300,66762937360,5380,5380,5380,5380,0
|
|
20231019,201200,66762937360,5380,5380,5380,5380,0
|
|
20231019,201100,66762937360,5380,5380,5380,5380,0
|
|
20231019,201000,66762937360,5380,5380,5380,5380,0
|
|
20231019,200900,66762937360,5380,5380,5380,5380,0
|
|
20231019,200800,66762937360,5380,5380,5380,5380,0
|
|
20231019,200700,66762937360,5380,5380,5380,5380,0
|
|
20231019,200600,66762937360,5380,5380,5380,5380,0
|
|
20231019,200500,66762937360,5380,5380,5380,5380,0
|
|
20231019,200400,66762937360,5380,5380,5380,5380,0
|
|
20231019,200300,66762937360,5380,5380,5380,5380,0
|
|
20231019,200200,66762937360,5380,5380,5380,5380,0
|
|
20231019,200100,66762937360,5380,5380,5380,5380,0
|
|
20231019,200000,66762937360,5380,5380,5380,5380,0
|
|
20231019,195900,66762937360,5380,5380,5380,5380,0
|
|
20231019,195800,66762937360,5380,5380,5380,5380,0
|
|
20231019,195700,66762937360,5380,5380,5380,5380,0
|
|
20231019,195600,66762937360,5380,5380,5380,5380,0
|
|
20231019,195500,66762937360,5380,5380,5380,5380,0
|
|
20231019,195400,66762937360,5380,5380,5380,5380,0
|
|
20231019,195300,66762937360,5380,5380,5380,5380,0
|
|
20231019,195200,66762937360,5380,5380,5380,5380,0
|
|
20231019,195100,66762937360,5380,5380,5380,5380,0
|
|
20231019,195000,66762937360,5380,5380,5380,5380,0
|
|
20231019,194900,66762937360,5380,5380,5380,5380,0
|
|
20231019,194800,66762937360,5380,5380,5380,5380,0
|
|
20231019,194700,66762937360,5380,5380,5380,5380,0
|
|
20231019,194600,66762937360,5380,5380,5380,5380,0
|
|
20231019,194500,66762937360,5380,5380,5380,5380,0
|
|
20231019,194400,66762937360,5380,5380,5380,5380,85098
|
|
20231019,194300,66762937360,5380,5380,5380,5380,0
|
|
20231019,194200,66762937360,5380,5380,5380,5380,0
|
|
20231019,194100,66762937360,5380,5380,5380,5380,0
|
|
20231019,194000,66762937360,5380,5380,5380,5380,0
|
|
20231019,193900,66762937360,5380,5380,5380,5380,0
|
|
20231019,193800,66762937360,5380,5380,5380,5380,0
|
|
20231019,193700,66762937360,5380,5380,5380,5380,0
|
|
20231019,193600,66762937360,5380,5380,5380,5380,0
|
|
20231019,193500,66762937360,5380,5380,5380,5380,0
|
|
20231019,193400,66762937360,5380,5380,5380,5380,0
|
|
20231019,193300,66762937360,5380,5380,5380,5380,0
|
|
20231019,193200,66762937360,5380,5380,5380,5380,0
|
|
20231019,193100,66762937360,5380,5380,5380,5380,0
|
|
20231019,193000,66762937360,5380,5380,5380,5380,0
|
|
20231019,192900,66762937360,5380,5380,5380,5380,0
|
|
20231019,192800,66762937360,5380,5380,5380,5380,0
|
|
20231019,192700,66762937360,5380,5380,5380,5380,0
|
|
20231019,192600,66762937360,5380,5380,5380,5380,0
|
|
20231019,192500,66762937360,5380,5380,5380,5380,0
|
|
20231019,192400,66762937360,5380,5380,5380,5380,0
|
|
20231019,192300,66762937360,5380,5380,5380,5380,0
|
|
20231019,192200,66762937360,5380,5380,5380,5380,0
|
|
20231019,192100,66762937360,5380,5380,5380,5380,0
|
|
20231019,192000,66762937360,5380,5380,5380,5380,0
|
|
20231019,191900,66762937360,5380,5380,5380,5380,0
|
|
20231019,191800,66762937360,5380,5380,5380,5380,0
|
|
20231019,191700,66762937360,5380,5380,5380,5380,0
|
|
20231019,191600,66762937360,5380,5380,5380,5380,0
|
|
20231019,191500,66762937360,5380,5380,5380,5380,0
|
|
20231019,191400,66762937360,5380,5380,5380,5380,85098
|
|
20231019,191300,66762937360,5380,5380,5380,5380,0
|
|
20231019,191200,66762937360,5380,5380,5380,5380,0
|
|
20231019,191100,66762937360,5380,5380,5380,5380,0
|
|
20231019,191000,66762937360,5380,5380,5380,5380,0
|
|
20231019,190900,66762937360,5380,5380,5380,5380,0
|
|
20231019,190800,66762937360,5380,5380,5380,5380,0
|
|
20231019,190700,66762937360,5380,5380,5380,5380,0
|
|
20231019,190600,66762937360,5380,5380,5380,5380,0
|
|
20231019,190500,66762937360,5380,5380,5380,5380,0
|
|
20231019,190400,66762937360,5380,5380,5380,5380,0
|
|
20231019,190300,66762937360,5380,5380,5380,5380,0
|
|
20231019,190200,66762937360,5380,5380,5380,5380,0
|
|
20231019,190100,66762937360,5380,5380,5380,5380,0
|
|
20231019,190000,66762937360,5380,5380,5380,5380,0
|
|
20231019,185900,66762937360,5380,5380,5380,5380,0
|
|
20231019,185800,66762937360,5380,5380,5380,5380,0
|
|
20231019,185700,66762937360,5380,5380,5380,5380,0
|
|
20231019,185600,66762937360,5380,5380,5380,5380,0
|
|
20231019,185500,66762937360,5380,5380,5380,5380,0
|
|
20231019,185400,66762937360,5380,5380,5380,5380,0
|
|
20231019,185300,66762937360,5380,5380,5380,5380,0
|
|
20231019,185200,66762937360,5380,5380,5380,5380,0
|
|
20231019,185100,66762937360,5380,5380,5380,5380,0
|
|
20231019,185000,66762937360,5380,5380,5380,5380,0
|
|
20231019,184900,66762937360,5380,5380,5380,5380,0
|
|
20231019,184800,66762937360,5380,5380,5380,5380,0
|
|
20231019,184700,66762937360,5380,5380,5380,5380,0
|
|
20231019,184600,66762937360,5380,5380,5380,5380,0
|
|
20231019,184500,66762937360,5380,5380,5380,5380,0
|
|
20231019,184400,66762937360,5380,5380,5380,5380,85098
|
|
20231019,184300,66762937360,5380,5380,5380,5380,0
|
|
20231019,184200,66762937360,5380,5380,5380,5380,0
|
|
20231019,184100,66762937360,5380,5380,5380,5380,0
|
|
20231019,184000,66762937360,5380,5380,5380,5380,0
|
|
20231019,183900,66762937360,5380,5380,5380,5380,0
|
|
20231019,183800,66762937360,5380,5380,5380,5380,0
|
|
20231019,183700,66762937360,5380,5380,5380,5380,0
|
|
20231019,183600,66762937360,5380,5380,5380,5380,0
|
|
20231019,183500,66762937360,5380,5380,5380,5380,0
|
|
20231019,183400,66762937360,5380,5380,5380,5380,0
|
|
20231019,183300,66762937360,5380,5380,5380,5380,0
|
|
20231019,183200,66762937360,5380,5380,5380,5380,0
|
|
20231019,183100,66762937360,5380,5380,5380,5380,0
|
|
20231019,183000,66762937360,5380,5380,5380,5380,0
|
|
20231019,182900,66762937360,5380,5380,5380,5380,0
|
|
20231019,182800,66762937360,5380,5380,5380,5380,0
|
|
20231019,182700,66762937360,5380,5380,5380,5380,0
|
|
20231019,182600,66762937360,5380,5380,5380,5380,0
|
|
20231019,182500,66762937360,5380,5380,5380,5380,0
|
|
20231019,182400,66762937360,5380,5380,5380,5380,0
|
|
20231019,182300,66762937360,5380,5380,5380,5380,0
|
|
20231019,182200,66762937360,5380,5380,5380,5380,0
|
|
20231019,182100,66762937360,5380,5380,5380,5380,0
|
|
20231019,182000,66762937360,5380,5380,5380,5380,0
|
|
20231019,181900,66762937360,5380,5380,5380,5380,0
|
|
20231019,181800,66762937360,5380,5380,5380,5380,0
|
|
20231019,181700,66762937360,5380,5380,5380,5380,0
|
|
20231019,181600,66762937360,5380,5380,5380,5380,0
|
|
20231019,181500,66762937360,5380,5380,5380,5380,0
|
|
20231019,181400,66762937360,5380,5380,5380,5380,85098
|
|
20231019,181300,66762937360,5380,5380,5380,5380,0
|
|
20231019,181200,66762937360,5380,5380,5380,5380,0
|
|
20231019,181100,66762937360,5380,5380,5380,5380,0
|
|
20231019,181000,66762937360,5380,5380,5380,5380,0
|
|
20231019,180900,66762937360,5380,5380,5380,5380,0
|
|
20231019,180800,66762937360,5380,5380,5380,5380,0
|
|
20231019,180700,66762937360,5380,5380,5380,5380,0
|
|
20231019,180600,66762937360,5380,5380,5380,5380,0
|
|
20231019,180500,66762937360,5380,5380,5380,5380,0
|
|
20231019,180400,66762937360,5380,5380,5380,5380,0
|
|
20231019,180300,66762937360,5380,5380,5380,5380,0
|
|
20231019,180200,66762937360,5380,5380,5380,5380,0
|
|
20231019,180100,66762937360,5380,5380,5380,5380,0
|
|
20231019,180000,66762937360,5380,5380,5380,5380,0
|
|
20231019,175900,66762937360,5380,5380,5380,5380,0
|
|
20231019,175800,66762937360,5380,5380,5380,5380,0
|
|
20231019,175700,66762937360,5380,5380,5380,5380,0
|
|
20231019,175600,66762937360,5380,5380,5380,5380,0
|
|
20231019,175500,66762937360,5380,5380,5380,5380,0
|
|
20231019,175400,66762937360,5380,5380,5380,5380,0
|
|
20231019,175300,66762937360,5380,5380,5380,5380,0
|
|
20231019,175200,66762937360,5380,5380,5380,5380,0
|
|
20231019,175100,66762937360,5380,5380,5380,5380,0
|
|
20231019,175000,66762937360,5380,5380,5380,5380,0
|
|
20231019,174900,66762937360,5380,5380,5380,5380,0
|
|
20231019,174800,66762937360,5380,5380,5380,5380,0
|
|
20231019,174700,66762937360,5380,5380,5380,5380,0
|
|
20231019,174600,66762937360,5380,5380,5380,5380,0
|
|
20231019,174500,66762937360,5380,5380,5380,5380,0
|
|
20231019,174400,66762937360,5380,5380,5380,5380,85098
|
|
20231019,174300,66762937360,5380,5380,5380,5380,0
|
|
20231019,174200,66762937360,5380,5380,5380,5380,0
|
|
20231019,174100,66762937360,5380,5380,5380,5380,0
|
|
20231019,174000,66762937360,5380,5380,5380,5380,0
|
|
20231019,173900,66762937360,5380,5380,5380,5380,0
|
|
20231019,173800,66762937360,5380,5380,5380,5380,0
|
|
20231019,173700,66762937360,5380,5380,5380,5380,0
|
|
20231019,173600,66762937360,5380,5380,5380,5380,0
|
|
20231019,173500,66762937360,5380,5380,5380,5380,0
|
|
20231019,173400,66762937360,5380,5380,5380,5380,0
|
|
20231019,173300,66762937360,5380,5380,5380,5380,0
|
|
20231019,173200,66762937360,5380,5380,5380,5380,0
|
|
20231019,173100,66762937360,5380,5380,5380,5380,0
|
|
20231019,173000,66762937360,5380,5380,5380,5380,0
|
|
20231019,172900,66762937360,5380,5380,5380,5380,0
|
|
20231019,172800,66762937360,5380,5380,5380,5380,0
|
|
20231019,172700,66762937360,5380,5380,5380,5380,0
|
|
20231019,172600,66762937360,5380,5380,5380,5380,0
|
|
20231019,172500,66762937360,5380,5380,5380,5380,0
|
|
20231019,172400,66762937360,5380,5380,5380,5380,0
|
|
20231019,172300,66762937360,5380,5380,5380,5380,0
|
|
20231019,172200,66762937360,5380,5380,5380,5380,0
|
|
20231019,172100,66762937360,5380,5380,5380,5380,0
|
|
20231019,172000,66762937360,5380,5380,5380,5380,0
|
|
20231019,171900,66762937360,5380,5380,5380,5380,0
|
|
20231019,171800,66762937360,5380,5380,5380,5380,0
|
|
20231019,171700,66762937360,5380,5380,5380,5380,0
|
|
20231019,171600,66762937360,5380,5380,5380,5380,0
|
|
20231019,171500,66762937360,5380,5380,5380,5380,0
|
|
20231019,171400,66762937360,5380,5380,5380,5380,85098
|
|
20231019,171300,66762937360,5380,5380,5380,5380,0
|
|
20231019,171200,66762937360,5380,5380,5380,5380,0
|
|
20231019,171100,66762937360,5380,5380,5380,5380,0
|
|
20231019,171000,66762937360,5380,5380,5380,5380,0
|
|
20231019,170900,66762937360,5380,5380,5380,5380,0
|
|
20231019,170800,66762937360,5380,5380,5380,5380,0
|
|
20231019,170700,66762937360,5380,5380,5380,5380,0
|
|
20231019,170600,66762937360,5380,5380,5380,5380,0
|
|
20231019,170500,66762937360,5380,5380,5380,5380,0
|
|
20231019,170400,66762937360,5380,5380,5380,5380,0
|
|
20231019,170300,66762937360,5380,5380,5380,5380,0
|
|
20231019,170200,66762937360,5380,5380,5380,5380,0
|
|
20231019,170100,66762937360,5380,5380,5380,5380,0
|
|
20231019,170000,66762937360,5380,5380,5380,5380,0
|
|
20231019,165900,66762937360,5380,5380,5380,5380,0
|
|
20231019,165800,66762937360,5380,5380,5380,5380,0
|
|
20231019,165700,66762937360,5380,5380,5380,5380,0
|
|
20231019,165600,66762937360,5380,5380,5380,5380,0
|
|
20231019,165500,66762937360,5380,5380,5380,5380,0
|
|
20231019,165400,66762937360,5380,5380,5380,5380,0
|
|
20231019,165300,66762937360,5380,5380,5380,5380,0
|
|
20231019,165200,66762937360,5380,5380,5380,5380,0
|
|
20231019,165100,66762937360,5380,5380,5380,5380,0
|
|
20231019,165000,66762937360,5380,5380,5380,5380,0
|
|
20231019,164900,66762937360,5380,5380,5380,5380,0
|
|
20231019,164800,66762937360,5380,5380,5380,5380,0
|
|
20231019,164700,66762937360,5380,5380,5380,5380,0
|
|
20231019,164600,66762937360,5380,5380,5380,5380,0
|
|
20231019,164500,66762937360,5380,5380,5380,5380,0
|
|
20231019,164400,66762937360,5380,5380,5380,5380,85098
|
|
20231019,164300,66762937360,5380,5380,5380,5380,0
|
|
20231019,164200,66762937360,5380,5380,5380,5380,0
|
|
20231019,164100,66762937360,5380,5380,5380,5380,0
|
|
20231019,164000,66762937360,5380,5380,5380,5380,0
|
|
20231019,163900,66762937360,5380,5380,5380,5380,0
|
|
20231019,163800,66762937360,5380,5380,5380,5380,0
|
|
20231019,163700,66762937360,5380,5380,5380,5380,0
|
|
20231019,163600,66762937360,5380,5380,5380,5380,0
|
|
20231019,163500,66762937360,5380,5380,5380,5380,0
|
|
20231019,163400,66762937360,5380,5380,5380,5380,0
|
|
20231019,163300,66762937360,5380,5380,5380,5380,0
|
|
20231019,163200,66762937360,5380,5380,5380,5380,0
|
|
20231019,163100,66762937360,5380,5380,5380,5380,0
|
|
20231019,163000,66762937360,5380,5380,5380,5380,0
|
|
20231019,162900,66762937360,5380,5380,5380,5380,0
|
|
20231019,162800,66762937360,5380,5380,5380,5380,0
|
|
20231019,162700,66762937360,5380,5380,5380,5380,0
|
|
20231019,162600,66762937360,5380,5380,5380,5380,0
|
|
20231019,162500,66762937360,5380,5380,5380,5380,0
|
|
20231019,162400,66762937360,5380,5380,5380,5380,0
|
|
20231019,162300,66762937360,5380,5380,5380,5380,0
|
|
20231019,162200,66762937360,5380,5380,5380,5380,0
|
|
20231019,162100,66762937360,5380,5380,5380,5380,0
|
|
20231019,162000,66762937360,5380,5380,5380,5380,0
|
|
20231019,161900,66762937360,5380,5380,5380,5380,0
|
|
20231019,161800,66762937360,5380,5380,5380,5380,0
|
|
20231019,161700,66762937360,5380,5380,5380,5380,0
|
|
20231019,161600,66762937360,5380,5380,5380,5380,0
|
|
20231019,161500,66762937360,5380,5380,5380,5380,0
|
|
20231019,161400,66762937360,5380,5380,5380,5380,85098
|
|
20231019,161300,66762937360,5380,5380,5380,5380,0
|
|
20231019,161200,66762937360,5380,5380,5380,5380,0
|
|
20231019,161100,66762937360,5380,5380,5380,5380,0
|
|
20231019,161000,66762937360,5380,5380,5380,5380,0
|
|
20231019,160900,66762937360,5380,5380,5380,5380,0
|
|
20231019,160800,66762937360,5380,5380,5380,5380,0
|
|
20231019,160700,66762937360,5380,5380,5380,5380,0
|
|
20231019,160600,66762937360,5380,5380,5380,5380,0
|
|
20231019,160500,66762937360,5380,5380,5380,5380,0
|
|
20231019,160400,66762937360,5380,5380,5380,5380,0
|
|
20231019,160300,66762937360,5380,5380,5380,5380,0
|
|
20231019,160200,66762937360,5380,5380,5380,5380,0
|
|
20231019,160100,66762937360,5380,5380,5380,5380,0
|
|
20231019,160000,66762937360,5380,5380,5380,5380,0
|
|
20231019,155900,66762937360,5380,5380,5380,5380,0
|
|
20231019,155800,66762937360,5380,5380,5380,5380,0
|
|
20231019,155700,66762937360,5380,5380,5380,5380,0
|
|
20231019,155600,66762937360,5380,5380,5380,5380,0
|
|
20231019,155500,66762937360,5380,5380,5380,5380,0
|
|
20231019,155400,66762937360,5380,5380,5380,5380,0
|
|
20231019,155300,66762937360,5380,5380,5380,5380,0
|
|
20231019,155200,66762937360,5380,5380,5380,5380,0
|
|
20231019,155100,66762937360,5380,5380,5380,5380,0
|
|
20231019,155000,66762937360,5380,5380,5380,5380,0
|
|
20231019,154900,66762937360,5380,5380,5380,5380,0
|
|
20231019,154800,66762937360,5380,5380,5380,5380,0
|
|
20231019,154700,66762937360,5380,5380,5380,5380,0
|
|
20231019,154600,66762937360,5380,5380,5380,5380,0
|
|
20231019,154500,66762937360,5380,5380,5380,5380,0
|
|
20231019,154400,66762937360,5380,5380,5380,5380,85098
|
|
20231019,154300,66762937360,5380,5380,5380,5380,0
|
|
20231019,154200,66762937360,5380,5380,5380,5380,0
|
|
20231019,154100,66762937360,5380,5380,5380,5380,0
|
|
20231019,154000,66762937360,5380,5380,5380,5380,0
|
|
20231019,153900,66762937360,5380,5380,5380,5380,0
|
|
20231019,153800,66762937360,5380,5380,5380,5380,0
|
|
20231019,153700,66762937360,5380,5380,5380,5380,0
|
|
20231019,153600,66762937360,5380,5380,5380,5380,0
|
|
20231019,153500,66762937360,5380,5380,5380,5380,0
|
|
20231019,153400,66762937360,5380,5380,5380,5380,0
|
|
20231019,153300,66762937360,5380,5380,5380,5380,0
|
|
20231019,153200,66762937360,5380,5380,5380,5380,0
|
|
20231019,153100,66762937360,5380,5380,5380,5380,0
|
|
20231019,153000,66762937360,5380,5380,5380,5380,85098
|
|
20231019,152900,66305110120,5390,5390,5390,5390,0
|
|
20231019,152800,66305110120,5390,5390,5390,5390,0
|
|
20231019,152700,66305110120,5390,5390,5390,5390,0
|
|
20231019,152600,66305110120,5390,5390,5390,5390,0
|
|
20231019,152500,66305110120,5390,5390,5390,5390,0
|
|
20231019,152400,66305110120,5390,5390,5390,5390,0
|
|
20231019,152300,66305110120,5390,5390,5390,5390,0
|
|
20231019,152200,66305110120,5390,5390,5390,5390,0
|
|
20231019,152100,66305110120,5390,5390,5390,5390,0
|
|
20231019,152000,66305110120,5390,5390,5390,5390,0
|
|
20231019,151900,66305110120,5390,5410,5430,5390,19591
|
|
20231019,151800,66199152510,5400,5430,5440,5400,17962
|
|
20231019,151700,66101685580,5440,5440,5440,5420,18352
|
|
20231019,151600,66001991310,5440,5420,5440,5410,21510
|
|
20231019,151500,65885264490,5420,5400,5430,5390,14728
|
|
20231019,151400,65805549190,5400,5400,5420,5390,11807
|
|
20231019,151300,65741760670,5400,5360,5400,5360,11106
|
|
20231019,151200,65682032290,5360,5350,5380,5340,5957
|
|
20231019,151100,65650093300,5350,5360,5370,5330,23164
|
|
20231019,151000,65526263840,5360,5410,5410,5320,61240
|
|
20231019,150900,65198435490,5400,5400,5410,5390,10579
|
|
20231019,150800,65141330010,5390,5420,5430,5380,53804
|
|
20231019,150700,64850950430,5420,5430,5440,5420,10556
|
|
20231019,150600,64793662040,5440,5460,5460,5430,20895
|
|
20231019,150500,64679992180,5460,5430,5480,5420,17806
|
|
20231019,150400,64582927750,5430,5450,5460,5420,23591
|
|
20231019,150300,64454690370,5440,5490,5500,5430,55792
|
|
20231019,150200,64149597810,5500,5510,5520,5490,24638
|
|
20231019,150100,64014081190,5510,5510,5540,5510,17727
|
|
20231019,150000,63916182200,5540,5560,5570,5500,35571
|
|
20231019,145900,63718892130,5560,5590,5600,5530,56905
|
|
20231019,145800,63402170980,5600,5570,5600,5500,92930
|
|
20231019,145700,62886793550,5570,5550,5620,5540,119681
|
|
20231019,145600,62218617940,5550,5530,5550,5510,12866
|
|
20231019,145500,62147547590,5530,5550,5550,5520,18962
|
|
20231019,145400,62042538830,5550,5530,5560,5480,36414
|
|
20231019,145300,61841312750,5520,5520,5550,5500,16633
|
|
20231019,145200,61749332940,5520,5550,5570,5520,27613
|
|
20231019,145100,61596076340,5550,5520,5550,5500,25297
|
|
20231019,145000,61456467390,5530,5540,5580,5510,51661
|
|
20231019,144900,61170035460,5520,5560,5600,5510,143382
|
|
20231019,144800,60372710810,5560,5500,5580,5490,118409
|
|
20231019,144700,59717751830,5500,5470,5500,5470,27370
|
|
20231019,144600,59567592460,5480,5470,5480,5450,4678
|
|
20231019,144500,59542036620,5460,5480,5490,5460,12822
|
|
20231019,144400,59471878240,5480,5440,5500,5440,28088
|
|
20231019,144300,59318552070,5440,5450,5460,5440,13050
|
|
20231019,144200,59247434350,5450,5470,5480,5440,11641
|
|
20231019,144100,59183929250,5470,5480,5510,5450,48176
|
|
20231019,144000,58919651720,5470,5450,5480,5440,25185
|
|
20231019,143900,58782032410,5450,5440,5460,5420,12397
|
|
20231019,143800,58714538030,5440,5430,5450,5420,17622
|
|
20231019,143700,58618688980,5430,5410,5440,5410,28651
|
|
20231019,143600,58463344050,5400,5390,5400,5390,3616
|
|
20231019,143500,58443820400,5400,5400,5410,5390,9482
|
|
20231019,143400,58392624690,5400,5410,5420,5400,12389
|
|
20231019,143300,58325636270,5420,5390,5420,5380,27555
|
|
20231019,143200,58176750260,5390,5380,5390,5360,4391
|
|
20231019,143100,58153145070,5380,5380,5390,5380,6337
|
|
20231019,143000,58119034960,5380,5360,5390,5360,8476
|
|
20231019,142900,58073451920,5360,5370,5380,5360,5164
|
|
20231019,142800,58045703050,5370,5370,5380,5360,4048
|
|
20231019,142700,58023954380,5370,5360,5370,5340,4610
|
|
20231019,142600,57999251810,5360,5350,5360,5340,4616
|
|
20231019,142500,57974567950,5350,5350,5360,5340,5005
|
|
20231019,142400,57947823510,5350,5380,5380,5350,7060
|
|
20231019,142300,57909953460,5380,5370,5400,5370,19818
|
|
20231019,142200,57803305150,5380,5370,5380,5360,11074
|
|
20231019,142100,57743811530,5370,5360,5370,5340,6166
|
|
20231019,142000,57710781360,5360,5350,5360,5340,2682
|
|
20231019,141900,57696423630,5350,5350,5360,5340,7630
|
|
20231019,141800,57655604300,5350,5330,5350,5320,4309
|
|
20231019,141700,57632620120,5330,5320,5330,5310,4855
|
|
20231019,141600,57606759390,5320,5310,5320,5280,17955
|
|
20231019,141500,57511627480,5310,5350,5350,5270,72729
|
|
20231019,141400,57125439300,5340,5340,5360,5340,11921
|
|
20231019,141300,57061690180,5350,5340,5360,5340,6663
|
|
20231019,141200,57026039260,5350,5340,5360,5330,9876
|
|
20231019,141100,56973274410,5350,5340,5360,5330,6916
|
|
20231019,141000,56936327030,5350,5330,5370,5330,10720
|
|
20231019,140900,56878951310,5340,5320,5340,5320,13908
|
|
20231019,140800,56804862350,5330,5320,5330,5310,10689
|
|
20231019,140700,56747976350,5330,5330,5330,5290,56624
|
|
20231019,140600,56447494730,5320,5350,5380,5320,14699
|
|
20231019,140500,56368975360,5360,5370,5370,5330,16037
|
|
20231019,140400,56283209600,5360,5340,5380,5320,38150
|
|
20231019,140300,56079098240,5340,5460,5460,5320,82928
|
|
20231019,140200,55633626950,5440,5450,5460,5430,10686
|
|
20231019,140100,55575437810,5450,5440,5450,5440,491
|
|
20231019,140000,55572765330,5440,5450,5460,5430,6450
|
|
20231019,135900,55537656610,5450,5440,5450,5430,3463
|
|
20231019,135800,55518805130,5440,5420,5440,5420,3532
|
|
20231019,135700,55499642970,5430,5430,5430,5410,4020
|
|
20231019,135600,55477854630,5430,5440,5440,5410,14968
|
|
20231019,135500,55396738370,5430,5440,5450,5400,45205
|
|
20231019,135400,55151600030,5440,5470,5470,5440,10486
|
|
20231019,135300,55094449770,5470,5460,5480,5460,5365
|
|
20231019,135200,55065125290,5470,5470,5470,5450,12128
|
|
20231019,135100,54998938480,5460,5470,5480,5460,2906
|
|
20231019,135000,54983043410,5480,5480,5490,5460,10700
|
|
20231019,134900,54924432440,5480,5500,5510,5470,8020
|
|
20231019,134800,54880431830,5490,5500,5500,5460,17736
|
|
20231019,134700,54783227270,5490,5520,5520,5490,21188
|
|
20231019,134600,54666690930,5510,5510,5530,5510,9964
|
|
20231019,134500,54611709830,5520,5510,5540,5500,31614
|
|
20231019,134400,54437133450,5510,5460,5510,5440,31076
|
|
20231019,134300,54266662210,5470,5440,5470,5400,45204
|
|
20231019,134200,54021493340,5440,5440,5450,5430,5010
|
|
20231019,134100,53994246510,5440,5470,5470,5440,17663
|
|
20231019,134000,53897946380,5460,5460,5470,5450,5978
|
|
20231019,133900,53865286400,5450,5440,5460,5440,5109
|
|
20231019,133800,53837475360,5460,5470,5470,5430,11102
|
|
20231019,133700,53777085280,5470,5450,5470,5430,21636
|
|
20231019,133600,53659385650,5460,5450,5510,5450,35287
|
|
20231019,133500,53465757930,5440,5480,5480,5430,8563
|
|
20231019,133400,53419100960,5480,5480,5480,5460,11865
|
|
20231019,133300,53354171560,5480,5460,5480,5430,20002
|
|
20231019,133200,53245089460,5460,5470,5490,5460,6643
|
|
20231019,133100,53208724170,5470,5490,5490,5460,9918
|
|
20231019,133000,53154492810,5490,5490,5490,5450,15562
|
|
20231019,132900,53069477710,5490,5470,5520,5430,59189
|
|
20231019,132800,52745945130,5470,5490,5500,5470,32470
|
|
20231019,132700,52567947970,5490,5520,5530,5490,28672
|
|
20231019,132600,52410190210,5510,5520,5530,5500,27371
|
|
20231019,132500,52259308820,5530,5530,5570,5500,48134
|
|
20231019,132400,51992774220,5540,5510,5540,5510,17143
|
|
20231019,132300,51897935380,5510,5510,5540,5480,41993
|
|
20231019,132200,51666567550,5510,5530,5580,5510,50518
|
|
20231019,132100,51386431970,5530,5520,5550,5500,23694
|
|
20231019,132000,51255359310,5530,5480,5530,5470,43468
|
|
20231019,131900,51016436270,5480,5500,5540,5470,39431
|
|
20231019,131800,50799505680,5510,5540,5540,5480,85083
|
|
20231019,131700,50331085980,5530,5590,5590,5490,91354
|
|
20231019,131600,49826021090,5580,5550,5620,5540,65879
|
|
20231019,131500,49458491970,5550,5540,5630,5530,119530
|
|
20231019,131400,48791388170,5550,5590,5630,5520,165868
|
|
20231019,131300,47866474430,5590,5670,5680,5570,338222
|
|
20231019,131200,45956872450,5630,5630,5630,5630,0
|
|
20231019,131100,45956872450,5630,5630,5630,5630,0
|
|
20231019,131000,45956872450,5630,5620,5630,5530,180956
|
|
20231019,130900,44946840050,5630,5460,5630,5460,347720
|
|
20231019,130800,43011113660,5470,5470,5490,5460,25125
|
|
20231019,130700,42873512580,5470,5420,5480,5420,29557
|
|
20231019,130600,42712001870,5430,5450,5450,5430,6249
|
|
20231019,130500,42678010300,5440,5420,5450,5410,9116
|
|
20231019,130400,42628482310,5410,5430,5440,5410,14231
|
|
20231019,130300,42551315350,5440,5430,5450,5430,6446
|
|
20231019,130200,42516270430,5440,5430,5450,5400,13764
|
|
20231019,130100,42441625950,5430,5450,5450,5430,6792
|
|
20231019,130000,42404714010,5450,5420,5460,5420,5357
|
|
20231019,125900,42375554690,5420,5460,5470,5420,16391
|
|
20231019,125800,42286332530,5450,5480,5490,5450,28559
|
|
20231019,125700,42130055640,5480,5450,5490,5430,72511
|
|
20231019,125600,41733591660,5460,5410,5470,5410,46277
|
|
20231019,125500,41481477920,5410,5410,5420,5390,4428
|
|
20231019,125400,41457536820,5410,5400,5410,5380,8965
|
|
20231019,125300,41409171210,5400,5400,5420,5390,9691
|
|
20231019,125200,41356812720,5410,5390,5430,5390,27480
|
|
20231019,125100,41208020360,5400,5370,5400,5360,7499
|
|
20231019,125000,41167673780,5370,5370,5370,5360,1565
|
|
20231019,124900,41159284060,5370,5360,5370,5350,4225
|
|
20231019,124800,41136647200,5360,5370,5380,5360,1464
|
|
20231019,124700,41128786740,5360,5370,5370,5360,2058
|
|
20231019,124600,41117749280,5370,5350,5370,5350,2103
|
|
20231019,124500,41106466020,5360,5360,5370,5350,1924
|
|
20231019,124400,41096155370,5370,5370,5370,5350,2016
|
|
20231019,124300,41085332360,5370,5350,5370,5340,7121
|
|
20231019,124200,41047225230,5350,5310,5350,5310,4527
|
|
20231019,124100,41023061580,5310,5340,5350,5310,3754
|
|
20231019,124000,41003077760,5340,5330,5340,5330,1809
|
|
20231019,123900,40993426750,5340,5340,5340,5330,344
|
|
20231019,123800,40991590280,5340,5340,5340,5330,260
|
|
20231019,123700,40990202010,5340,5320,5340,5320,689
|
|
20231019,123600,40986527050,5320,5310,5320,5310,815
|
|
20231019,123500,40982192310,5310,5320,5320,5310,317
|
|
20231019,123400,40980508990,5310,5300,5310,5300,2748
|
|
20231019,123300,40965930970,5300,5310,5310,5290,5878
|
|
20231019,123200,40934789240,5320,5300,5320,5300,886
|
|
20231019,123100,40930085170,5320,5310,5320,5300,6038
|
|
20231019,123000,40898030970,5310,5320,5320,5310,4108
|
|
20231019,122900,40876187950,5320,5330,5350,5320,12096
|
|
20231019,122800,40811604140,5340,5330,5340,5330,1199
|
|
20231019,122700,40805211980,5320,5320,5330,5320,303
|
|
20231019,122600,40803598260,5320,5320,5330,5310,6452
|
|
20231019,122500,40769312840,5330,5330,5340,5320,1819
|
|
20231019,122400,40759629870,5330,5320,5330,5320,3416
|
|
20231019,122300,40741454630,5330,5320,5330,5320,1412
|
|
20231019,122200,40733937820,5320,5330,5330,5310,1364
|
|
20231019,122100,40726688550,5320,5330,5360,5320,4177
|
|
20231019,122000,40704430690,5330,5320,5330,5290,26728
|
|
20231019,121900,40562689570,5330,5320,5330,5320,1605
|
|
20231019,121800,40554147210,5330,5330,5330,5320,2210
|
|
20231019,121700,40542368940,5330,5330,5340,5330,644
|
|
20231019,121600,40538934920,5340,5340,5340,5330,1172
|
|
20231019,121500,40532688060,5340,5330,5340,5330,880
|
|
20231019,121400,40527995630,5340,5330,5340,5330,442
|
|
20231019,121300,40525638960,5320,5330,5330,5320,2178
|
|
20231019,121200,40514045790,5330,5340,5340,5330,517
|
|
20231019,121100,40511289190,5340,5340,5340,5320,1084
|
|
20231019,121000,40505517770,5340,5320,5340,5320,61
|
|
20231019,120900,40505192430,5340,5330,5340,5320,780
|
|
20231019,120800,40501039890,5330,5330,5340,5320,2146
|
|
20231019,120700,40489620910,5330,5360,5360,5330,1954
|
|
20231019,120600,40479184040,5360,5320,5360,5320,3360
|
|
20231019,120500,40461278210,5320,5330,5330,5320,2234
|
|
20231019,120400,40449391020,5330,5320,5330,5320,5399
|
|
20231019,120300,40420668270,5330,5330,5330,5320,2408
|
|
20231019,120200,40407843180,5330,5320,5330,5320,767
|
|
20231019,120100,40403760710,5320,5360,5360,5320,12282
|
|
20231019,120000,40338203270,5360,5360,5370,5340,1300
|
|
20231019,115900,40331233720,5340,5350,5360,5340,2924
|
|
20231019,115800,40315593130,5360,5320,5360,5320,7008
|
|
20231019,115700,40278224920,5320,5330,5340,5310,21642
|
|
20231019,115600,40163047340,5330,5350,5350,5330,8816
|
|
20231019,115500,40115968480,5350,5370,5370,5340,16089
|
|
20231019,115400,40029804730,5370,5370,5380,5370,1269
|
|
20231019,115300,40022990160,5380,5370,5390,5370,1564
|
|
20231019,115200,40014589930,5380,5390,5390,5380,2423
|
|
20231019,115100,40001551050,5380,5380,5400,5380,4984
|
|
20231019,115000,39974730010,5380,5370,5380,5370,4826
|
|
20231019,114900,39948784320,5380,5390,5400,5380,2918
|
|
20231019,114800,39933073590,5390,5390,5410,5390,5155
|
|
20231019,114700,39905265930,5390,5400,5430,5390,9113
|
|
20231019,114600,39856037410,5410,5430,5460,5410,50788
|
|
20231019,114500,39579824500,5430,5400,5430,5390,14675
|
|
20231019,114400,39500371820,5400,5400,5410,5390,3065
|
|
20231019,114300,39483819940,5400,5390,5410,5380,5421
|
|
20231019,114200,39454578400,5390,5360,5390,5340,16862
|
|
20231019,114100,39364225440,5360,5370,5370,5340,15407
|
|
20231019,114000,39281756480,5380,5390,5390,5360,2419
|
|
20231019,113900,39268760970,5370,5370,5390,5360,12466
|
|
20231019,113800,39201833280,5360,5390,5400,5360,7262
|
|
20231019,113700,39162812200,5400,5410,5420,5390,7452
|
|
20231019,113600,39122548710,5400,5410,5410,5400,1407
|
|
20231019,113500,39114939280,5410,5420,5420,5400,4361
|
|
20231019,113400,39091354520,5420,5390,5420,5390,9420
|
|
20231019,113300,39040352480,5400,5400,5400,5380,6912
|
|
20231019,113200,39003071890,5400,5400,5410,5390,3545
|
|
20231019,113100,38983932120,5390,5390,5400,5370,5484
|
|
20231019,113000,38954368550,5390,5380,5390,5370,6261
|
|
20231019,112900,38920721040,5370,5380,5380,5370,2396
|
|
20231019,112800,38907844210,5380,5390,5400,5370,5505
|
|
20231019,112700,38878179530,5380,5330,5400,5320,8935
|
|
20231019,112600,38830207880,5330,5350,5360,5330,6378
|
|
20231019,112500,38796157250,5330,5360,5360,5330,1967
|
|
20231019,112400,38785634520,5360,5370,5370,5360,2884
|
|
20231019,112300,38770174790,5350,5340,5350,5330,8613
|
|
20231019,112200,38724216500,5340,5370,5380,5340,5309
|
|
20231019,112100,38695762740,5370,5360,5380,5350,3948
|
|
20231019,112000,38674596020,5360,5370,5380,5350,3509
|
|
20231019,111900,38655772490,5360,5380,5380,5360,12390
|
|
20231019,111800,38589254340,5370,5380,5400,5370,2783
|
|
20231019,111700,38574293460,5370,5360,5400,5350,9758
|
|
20231019,111600,38521813940,5350,5370,5380,5330,12365
|
|
20231019,111500,38455683700,5370,5390,5390,5360,4556
|
|
20231019,111400,38431180430,5390,5370,5400,5330,23374
|
|
20231019,111300,38305672800,5350,5410,5410,5340,43326
|
|
20231019,111200,38073132350,5400,5420,5430,5390,34716
|
|
20231019,111100,37885352420,5430,5440,5460,5420,19686
|
|
20231019,111000,37778449370,5430,5420,5460,5400,43457
|
|
20231019,110900,37541924840,5430,5430,5470,5400,56999
|
|
20231019,110800,37232260900,5450,5450,5490,5410,90606
|
|
20231019,110700,36738203460,5450,5400,5450,5400,34945
|
|
20231019,110600,36548246850,5410,5380,5410,5380,12888
|
|
20231019,110500,36478742410,5380,5370,5400,5360,11608
|
|
20231019,110400,36416218920,5370,5360,5370,5340,7103
|
|
20231019,110300,36378156830,5330,5350,5360,5330,10039
|
|
20231019,110200,36324446790,5350,5360,5370,5350,13011
|
|
20231019,110100,36254654940,5370,5390,5400,5350,31383
|
|
20231019,110000,36085851300,5390,5380,5440,5360,71022
|
|
20231019,105900,35701732880,5370,5360,5380,5340,24923
|
|
20231019,105800,35568117860,5360,5360,5370,5350,8948
|
|
20231019,105700,35520142830,5330,5320,5360,5310,19929
|
|
20231019,105600,35413854100,5310,5320,5320,5310,5109
|
|
20231019,105500,35386684260,5320,5330,5340,5320,5399
|
|
20231019,105400,35357950170,5330,5330,5340,5330,3538
|
|
20231019,105300,35339074660,5340,5330,5340,5320,7612
|
|
20231019,105200,35298524120,5330,5320,5340,5320,16077
|
|
20231019,105100,35212893640,5320,5290,5320,5290,9581
|
|
20231019,105000,35161995590,5290,5290,5300,5290,4275
|
|
20231019,104900,35139378830,5290,5300,5300,5290,3081
|
|
20231019,104800,35123072610,5300,5280,5300,5270,4225
|
|
20231019,104700,35100754650,5280,5270,5290,5260,3926
|
|
20231019,104600,35080057340,5260,5260,5290,5260,3714
|
|
20231019,104500,35060485670,5260,5280,5280,5260,5057
|
|
20231019,104400,35033867510,5270,5270,5280,5270,9541
|
|
20231019,104300,34983550910,5270,5270,5290,5270,24095
|
|
20231019,104200,34856414090,5270,5300,5300,5270,18936
|
|
20231019,104100,34756333570,5300,5310,5310,5290,8790
|
|
20231019,104000,34709754670,5300,5300,5310,5300,2025
|
|
20231019,103900,34699017210,5310,5310,5320,5290,4880
|
|
20231019,103800,34673132880,5320,5310,5320,5310,2049
|
|
20231019,103700,34662237410,5310,5320,5330,5310,2114
|
|
20231019,103600,34650996180,5330,5340,5340,5320,9500
|
|
20231019,103500,34600381020,5340,5310,5350,5300,9633
|
|
20231019,103400,34549063540,5300,5320,5330,5300,12537
|
|
20231019,103300,34482483740,5330,5330,5340,5320,7804
|
|
20231019,103200,34440908820,5330,5340,5350,5330,12969
|
|
20231019,103100,34371641530,5340,5330,5350,5310,20037
|
|
20231019,103000,34264875230,5340,5340,5350,5320,11275
|
|
20231019,102900,34204650630,5340,5340,5360,5320,31487
|
|
20231019,102800,34036403450,5340,5310,5350,5310,30978
|
|
20231019,102700,33871114440,5320,5290,5320,5270,19084
|
|
20231019,102600,33770024080,5280,5290,5300,5270,3464
|
|
20231019,102500,33751708840,5290,5290,5300,5250,19725
|
|
20231019,102400,33647766290,5290,5300,5300,5280,5227
|
|
20231019,102300,33620105530,5300,5290,5310,5270,9611
|
|
20231019,102200,33569223190,5290,5280,5300,5250,23988
|
|
20231019,102100,33442675770,5280,5300,5310,5270,31730
|
|
20231019,102000,33274759480,5290,5290,5310,5270,38256
|
|
20231019,101900,33072317550,5290,5290,5320,5270,47238
|
|
20231019,101800,32822141170,5280,5250,5300,5240,58343
|
|
20231019,101700,32514371640,5250,5210,5250,5200,20019
|
|
20231019,101600,32409802950,5210,5230,5230,5200,11148
|
|
20231019,101500,32351728570,5230,5230,5230,5210,9640
|
|
20231019,101400,32301433320,5210,5220,5250,5180,70863
|
|
20231019,101300,31931389420,5230,5200,5230,5190,36363
|
|
20231019,101200,31741752550,5190,5170,5210,5160,47121
|
|
20231019,101100,31497219690,5180,5140,5180,5130,12953
|
|
20231019,101000,31430483520,5140,5140,5150,5070,80700
|
|
20231019,100900,31018891810,5140,5120,5180,5110,23365
|
|
20231019,100800,30899034190,5110,5110,5110,5110,0
|
|
20231019,100700,30899034190,5110,5150,5150,5110,39803
|
|
20231019,100600,30695404850,5150,5220,5220,5120,33940
|
|
20231019,100500,30520256720,5210,5160,5210,5160,21033
|
|
20231019,100400,30411423760,5170,5180,5190,5160,16401
|
|
20231019,100300,30326572320,5180,5210,5220,5170,26731
|
|
20231019,100200,30187864870,5220,5190,5220,5180,19193
|
|
20231019,100100,30088106720,5200,5200,5210,5150,63125
|
|
20231019,100000,29761674310,5210,5230,5270,5200,74869
|
|
20231019,095900,29370253060,5230,5240,5250,5210,67095
|
|
20231019,095800,29019459210,5230,5270,5280,5220,64544
|
|
20231019,095700,28680759490,5280,5310,5310,5260,78263
|
|
20231019,095600,28267339420,5310,5340,5350,5300,39815
|
|
20231019,095500,28055621560,5340,5340,5360,5330,17031
|
|
20231019,095400,27964700570,5350,5340,5360,5340,19938
|
|
20231019,095300,27858119520,5340,5350,5370,5330,14008
|
|
20231019,095200,27783169390,5340,5340,5350,5330,13871
|
|
20231019,095100,27709189830,5340,5330,5370,5320,39885
|
|
20231019,095000,27496233920,5330,5360,5380,5330,25450
|
|
20231019,094900,27360188200,5360,5360,5390,5350,35097
|
|
20231019,094800,27171804390,5360,5360,5370,5330,65885
|
|
20231019,094700,26819300640,5370,5380,5400,5370,39329
|
|
20231019,094600,26607556550,5380,5420,5430,5380,61781
|
|
20231019,094500,26274266910,5420,5450,5450,5400,73706
|
|
20231019,094400,25874924280,5440,5480,5490,5440,23436
|
|
20231019,094300,25746952190,5490,5470,5510,5450,37976
|
|
20231019,094200,25538351900,5470,5450,5470,5430,36556
|
|
20231019,094100,25339205500,5450,5460,5490,5450,20914
|
|
20231019,094000,25224886800,5450,5460,5490,5450,19583
|
|
20231019,093900,25117942120,5480,5470,5500,5450,29410
|
|
20231019,093800,24957165300,5480,5480,5500,5470,19749
|
|
20231019,093700,24848912370,5500,5510,5510,5440,71711
|
|
20231019,093600,24456619640,5510,5490,5510,5450,75639
|
|
20231019,093500,24042462960,5490,5510,5530,5480,46349
|
|
20231019,093400,23787624500,5500,5560,5580,5460,103161
|
|
20231019,093300,23219972160,5560,5550,5570,5500,93780
|
|
20231019,093200,22701472040,5560,5550,5590,5540,74280
|
|
20231019,093100,22288728370,5560,5600,5620,5560,61227
|
|
20231019,093000,21946946300,5600,5590,5630,5590,52144
|
|
20231019,092900,21654239920,5590,5600,5680,5570,102584
|
|
20231019,092800,21079090990,5590,5680,5690,5580,120353
|
|
20231019,092700,20402804250,5690,5710,5720,5620,134880
|
|
20231019,092600,19637543360,5710,5740,5770,5680,257891
|
|
20231019,092500,18159457130,5730,5670,5740,5640,229827
|
|
20231019,092400,16850656600,5670,5670,5670,5670,0
|
|
20231019,092300,16850656600,5670,5600,5670,5590,172029
|
|
20231019,092200,15879112380,5590,5580,5600,5550,35502
|
|
20231019,092100,15681416440,5580,5640,5650,5580,87286
|
|
20231019,092000,15191263590,5620,5560,5650,5550,70121
|
|
20231019,091900,14798376600,5560,5530,5600,5510,79053
|
|
20231019,091800,14359519900,5530,5640,5640,5520,111400
|
|
20231019,091700,13737137130,5630,5620,5670,5620,204220
|
|
20231019,091600,12584250460,5620,5570,5630,5570,129394
|
|
20231019,091500,11860655180,5570,5510,5590,5490,92964
|
|
20231019,091400,11344384660,5510,5470,5550,5430,107707
|
|
20231019,091300,10751858440,5440,5540,5550,5430,184825
|
|
20231019,091200,9737616330,5540,5650,5650,5530,238877
|
|
20231019,091100,8399285020,5640,5520,5650,5520,357288
|
|
20231019,091000,6394718100,5520,5450,5530,5440,207283
|
|
20231019,090900,5257516020,5450,5460,5480,5410,150765
|
|
20231019,090800,4437509970,5460,5340,5480,5330,129663
|
|
20231019,090700,3736368870,5330,5370,5380,5320,60039
|
|
20231019,090600,3415703140,5360,5350,5400,5340,100095
|
|
20231019,090500,2877842580,5350,5340,5400,5320,90148
|
|
20231019,090400,2395215680,5340,5310,5400,5300,165246
|
|
20231019,090300,1509471040,5300,5210,5310,5200,108505
|
|
20231019,090200,936681250,5200,5120,5220,5110,29203
|
|
20231019,090100,785659800,5120,5150,5150,5110,41946
|
|
20231019,090000,570970660,5150,5160,5180,5100,106831
|