708 lines
36 KiB
CSV
708 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,204500,64949112150,5030,5030,5030,5030,134843
|
|
20231020,204400,64949112150,5030,5030,5030,5030,0
|
|
20231020,204300,64949112150,5030,5030,5030,5030,0
|
|
20231020,204200,64949112150,5030,5030,5030,5030,0
|
|
20231020,204100,64949112150,5030,5030,5030,5030,0
|
|
20231020,204000,64949112150,5030,5030,5030,5030,0
|
|
20231020,203900,64949112150,5030,5030,5030,5030,0
|
|
20231020,203800,64949112150,5030,5030,5030,5030,0
|
|
20231020,203700,64949112150,5030,5030,5030,5030,0
|
|
20231020,203600,64949112150,5030,5030,5030,5030,0
|
|
20231020,203500,64949112150,5030,5030,5030,5030,0
|
|
20231020,203400,64949112150,5030,5030,5030,5030,0
|
|
20231020,203300,64949112150,5030,5030,5030,5030,0
|
|
20231020,203200,64949112150,5030,5030,5030,5030,0
|
|
20231020,203100,64949112150,5030,5030,5030,5030,0
|
|
20231020,203000,64949112150,5030,5030,5030,5030,0
|
|
20231020,202900,64949112150,5030,5030,5030,5030,0
|
|
20231020,202800,64949112150,5030,5030,5030,5030,0
|
|
20231020,202700,64949112150,5030,5030,5030,5030,0
|
|
20231020,202600,64949112150,5030,5030,5030,5030,0
|
|
20231020,202500,64949112150,5030,5030,5030,5030,0
|
|
20231020,202400,64949112150,5030,5030,5030,5030,0
|
|
20231020,202300,64949112150,5030,5030,5030,5030,0
|
|
20231020,202200,64949112150,5030,5030,5030,5030,0
|
|
20231020,202100,64949112150,5030,5030,5030,5030,0
|
|
20231020,202000,64949112150,5030,5030,5030,5030,0
|
|
20231020,201900,64949112150,5030,5030,5030,5030,0
|
|
20231020,201800,64949112150,5030,5030,5030,5030,0
|
|
20231020,201700,64949112150,5030,5030,5030,5030,0
|
|
20231020,201600,64949112150,5030,5030,5030,5030,0
|
|
20231020,201500,64949112150,5030,5030,5030,5030,134843
|
|
20231020,201400,64949112150,5030,5030,5030,5030,0
|
|
20231020,201300,64949112150,5030,5030,5030,5030,0
|
|
20231020,201200,64949112150,5030,5030,5030,5030,0
|
|
20231020,201100,64949112150,5030,5030,5030,5030,0
|
|
20231020,201000,64949112150,5030,5030,5030,5030,0
|
|
20231020,200900,64949112150,5030,5030,5030,5030,0
|
|
20231020,200800,64949112150,5030,5030,5030,5030,0
|
|
20231020,200700,64949112150,5030,5030,5030,5030,0
|
|
20231020,200600,64949112150,5030,5030,5030,5030,0
|
|
20231020,200500,64949112150,5030,5030,5030,5030,0
|
|
20231020,200400,64949112150,5030,5030,5030,5030,0
|
|
20231020,200300,64949112150,5030,5030,5030,5030,0
|
|
20231020,200200,64949112150,5030,5030,5030,5030,0
|
|
20231020,200100,64949112150,5030,5030,5030,5030,0
|
|
20231020,200000,64949112150,5030,5030,5030,5030,0
|
|
20231020,195900,64949112150,5030,5030,5030,5030,0
|
|
20231020,195800,64949112150,5030,5030,5030,5030,0
|
|
20231020,195700,64949112150,5030,5030,5030,5030,0
|
|
20231020,195600,64949112150,5030,5030,5030,5030,0
|
|
20231020,195500,64949112150,5030,5030,5030,5030,0
|
|
20231020,195400,64949112150,5030,5030,5030,5030,0
|
|
20231020,195300,64949112150,5030,5030,5030,5030,0
|
|
20231020,195200,64949112150,5030,5030,5030,5030,0
|
|
20231020,195100,64949112150,5030,5030,5030,5030,0
|
|
20231020,195000,64949112150,5030,5030,5030,5030,0
|
|
20231020,194900,64949112150,5030,5030,5030,5030,0
|
|
20231020,194800,64949112150,5030,5030,5030,5030,0
|
|
20231020,194700,64949112150,5030,5030,5030,5030,0
|
|
20231020,194600,64949112150,5030,5030,5030,5030,0
|
|
20231020,194500,64949112150,5030,5030,5030,5030,134843
|
|
20231020,194400,64949112150,5030,5030,5030,5030,0
|
|
20231020,194300,64949112150,5030,5030,5030,5030,0
|
|
20231020,194200,64949112150,5030,5030,5030,5030,0
|
|
20231020,194100,64949112150,5030,5030,5030,5030,0
|
|
20231020,194000,64949112150,5030,5030,5030,5030,0
|
|
20231020,193900,64949112150,5030,5030,5030,5030,0
|
|
20231020,193800,64949112150,5030,5030,5030,5030,0
|
|
20231020,193700,64949112150,5030,5030,5030,5030,0
|
|
20231020,193600,64949112150,5030,5030,5030,5030,0
|
|
20231020,193500,64949112150,5030,5030,5030,5030,0
|
|
20231020,193400,64949112150,5030,5030,5030,5030,0
|
|
20231020,193300,64949112150,5030,5030,5030,5030,0
|
|
20231020,193200,64949112150,5030,5030,5030,5030,0
|
|
20231020,193100,64949112150,5030,5030,5030,5030,0
|
|
20231020,193000,64949112150,5030,5030,5030,5030,0
|
|
20231020,192900,64949112150,5030,5030,5030,5030,0
|
|
20231020,192800,64949112150,5030,5030,5030,5030,0
|
|
20231020,192700,64949112150,5030,5030,5030,5030,0
|
|
20231020,192600,64949112150,5030,5030,5030,5030,0
|
|
20231020,192500,64949112150,5030,5030,5030,5030,0
|
|
20231020,192400,64949112150,5030,5030,5030,5030,0
|
|
20231020,192300,64949112150,5030,5030,5030,5030,0
|
|
20231020,192200,64949112150,5030,5030,5030,5030,0
|
|
20231020,192100,64949112150,5030,5030,5030,5030,0
|
|
20231020,192000,64949112150,5030,5030,5030,5030,0
|
|
20231020,191900,64949112150,5030,5030,5030,5030,0
|
|
20231020,191800,64949112150,5030,5030,5030,5030,0
|
|
20231020,191700,64949112150,5030,5030,5030,5030,0
|
|
20231020,191600,64949112150,5030,5030,5030,5030,0
|
|
20231020,191500,64949112150,5030,5030,5030,5030,134843
|
|
20231020,191400,64949112150,5030,5030,5030,5030,0
|
|
20231020,191300,64949112150,5030,5030,5030,5030,0
|
|
20231020,191200,64949112150,5030,5030,5030,5030,0
|
|
20231020,191100,64949112150,5030,5030,5030,5030,0
|
|
20231020,191000,64949112150,5030,5030,5030,5030,0
|
|
20231020,190900,64949112150,5030,5030,5030,5030,0
|
|
20231020,190800,64949112150,5030,5030,5030,5030,0
|
|
20231020,190700,64949112150,5030,5030,5030,5030,0
|
|
20231020,190600,64949112150,5030,5030,5030,5030,0
|
|
20231020,190500,64949112150,5030,5030,5030,5030,0
|
|
20231020,190400,64949112150,5030,5030,5030,5030,0
|
|
20231020,190300,64949112150,5030,5030,5030,5030,0
|
|
20231020,190200,64949112150,5030,5030,5030,5030,0
|
|
20231020,190100,64949112150,5030,5030,5030,5030,0
|
|
20231020,190000,64949112150,5030,5030,5030,5030,0
|
|
20231020,185900,64949112150,5030,5030,5030,5030,0
|
|
20231020,185800,64949112150,5030,5030,5030,5030,0
|
|
20231020,185700,64949112150,5030,5030,5030,5030,0
|
|
20231020,185600,64949112150,5030,5030,5030,5030,0
|
|
20231020,185500,64949112150,5030,5030,5030,5030,0
|
|
20231020,185400,64949112150,5030,5030,5030,5030,0
|
|
20231020,185300,64949112150,5030,5030,5030,5030,0
|
|
20231020,185200,64949112150,5030,5030,5030,5030,0
|
|
20231020,185100,64949112150,5030,5030,5030,5030,0
|
|
20231020,185000,64949112150,5030,5030,5030,5030,0
|
|
20231020,184900,64949112150,5030,5030,5030,5030,0
|
|
20231020,184800,64949112150,5030,5030,5030,5030,0
|
|
20231020,184700,64949112150,5030,5030,5030,5030,0
|
|
20231020,184600,64949112150,5030,5030,5030,5030,0
|
|
20231020,184500,64949112150,5030,5030,5030,5030,134843
|
|
20231020,184400,64949112150,5030,5030,5030,5030,0
|
|
20231020,184300,64949112150,5030,5030,5030,5030,0
|
|
20231020,184200,64949112150,5030,5030,5030,5030,0
|
|
20231020,184100,64949112150,5030,5030,5030,5030,0
|
|
20231020,184000,64949112150,5030,5030,5030,5030,0
|
|
20231020,183900,64949112150,5030,5030,5030,5030,0
|
|
20231020,183800,64949112150,5030,5030,5030,5030,0
|
|
20231020,183700,64949112150,5030,5030,5030,5030,0
|
|
20231020,183600,64949112150,5030,5030,5030,5030,0
|
|
20231020,183500,64949112150,5030,5030,5030,5030,0
|
|
20231020,183400,64949112150,5030,5030,5030,5030,0
|
|
20231020,183300,64949112150,5030,5030,5030,5030,0
|
|
20231020,183200,64949112150,5030,5030,5030,5030,0
|
|
20231020,183100,64949112150,5030,5030,5030,5030,0
|
|
20231020,183000,64949112150,5030,5030,5030,5030,0
|
|
20231020,182900,64949112150,5030,5030,5030,5030,0
|
|
20231020,182800,64949112150,5030,5030,5030,5030,0
|
|
20231020,182700,64949112150,5030,5030,5030,5030,0
|
|
20231020,182600,64949112150,5030,5030,5030,5030,0
|
|
20231020,182500,64949112150,5030,5030,5030,5030,0
|
|
20231020,182400,64949112150,5030,5030,5030,5030,0
|
|
20231020,182300,64949112150,5030,5030,5030,5030,0
|
|
20231020,182200,64949112150,5030,5030,5030,5030,0
|
|
20231020,182100,64949112150,5030,5030,5030,5030,0
|
|
20231020,182000,64949112150,5030,5030,5030,5030,0
|
|
20231020,181900,64949112150,5030,5030,5030,5030,0
|
|
20231020,181800,64949112150,5030,5030,5030,5030,0
|
|
20231020,181700,64949112150,5030,5030,5030,5030,0
|
|
20231020,181600,64949112150,5030,5030,5030,5030,0
|
|
20231020,181500,64949112150,5030,5030,5030,5030,134843
|
|
20231020,181400,64949112150,5030,5030,5030,5030,0
|
|
20231020,181300,64949112150,5030,5030,5030,5030,0
|
|
20231020,181200,64949112150,5030,5030,5030,5030,0
|
|
20231020,181100,64949112150,5030,5030,5030,5030,0
|
|
20231020,181000,64949112150,5030,5030,5030,5030,0
|
|
20231020,180900,64949112150,5030,5030,5030,5030,0
|
|
20231020,180800,64949112150,5030,5030,5030,5030,0
|
|
20231020,180700,64949112150,5030,5030,5030,5030,0
|
|
20231020,180600,64949112150,5030,5030,5030,5030,0
|
|
20231020,180500,64949112150,5030,5030,5030,5030,0
|
|
20231020,180400,64949112150,5030,5030,5030,5030,0
|
|
20231020,180300,64949112150,5030,5030,5030,5030,0
|
|
20231020,180200,64949112150,5030,5030,5030,5030,0
|
|
20231020,180100,64949112150,5030,5030,5030,5030,0
|
|
20231020,180000,64949112150,5030,5030,5030,5030,0
|
|
20231020,175900,64949112150,5030,5030,5030,5030,0
|
|
20231020,175800,64949112150,5030,5030,5030,5030,0
|
|
20231020,175700,64949112150,5030,5030,5030,5030,0
|
|
20231020,175600,64949112150,5030,5030,5030,5030,0
|
|
20231020,175500,64949112150,5030,5030,5030,5030,0
|
|
20231020,175400,64949112150,5030,5030,5030,5030,0
|
|
20231020,175300,64949112150,5030,5030,5030,5030,0
|
|
20231020,175200,64949112150,5030,5030,5030,5030,0
|
|
20231020,175100,64949112150,5030,5030,5030,5030,0
|
|
20231020,175000,64949112150,5030,5030,5030,5030,0
|
|
20231020,174900,64949112150,5030,5030,5030,5030,0
|
|
20231020,174800,64949112150,5030,5030,5030,5030,0
|
|
20231020,174700,64949112150,5030,5030,5030,5030,0
|
|
20231020,174600,64949112150,5030,5030,5030,5030,0
|
|
20231020,174500,64949112150,5030,5030,5030,5030,134843
|
|
20231020,174400,64949112150,5030,5030,5030,5030,0
|
|
20231020,174300,64949112150,5030,5030,5030,5030,0
|
|
20231020,174200,64949112150,5030,5030,5030,5030,0
|
|
20231020,174100,64949112150,5030,5030,5030,5030,0
|
|
20231020,174000,64949112150,5030,5030,5030,5030,0
|
|
20231020,173900,64949112150,5030,5030,5030,5030,0
|
|
20231020,173800,64949112150,5030,5030,5030,5030,0
|
|
20231020,173700,64949112150,5030,5030,5030,5030,0
|
|
20231020,173600,64949112150,5030,5030,5030,5030,0
|
|
20231020,173500,64949112150,5030,5030,5030,5030,0
|
|
20231020,173400,64949112150,5030,5030,5030,5030,0
|
|
20231020,173300,64949112150,5030,5030,5030,5030,0
|
|
20231020,173200,64949112150,5030,5030,5030,5030,0
|
|
20231020,173100,64949112150,5030,5030,5030,5030,0
|
|
20231020,173000,64949112150,5030,5030,5030,5030,0
|
|
20231020,172900,64949112150,5030,5030,5030,5030,0
|
|
20231020,172800,64949112150,5030,5030,5030,5030,0
|
|
20231020,172700,64949112150,5030,5030,5030,5030,0
|
|
20231020,172600,64949112150,5030,5030,5030,5030,0
|
|
20231020,172500,64949112150,5030,5030,5030,5030,0
|
|
20231020,172400,64949112150,5030,5030,5030,5030,0
|
|
20231020,172300,64949112150,5030,5030,5030,5030,0
|
|
20231020,172200,64949112150,5030,5030,5030,5030,0
|
|
20231020,172100,64949112150,5030,5030,5030,5030,0
|
|
20231020,172000,64949112150,5030,5030,5030,5030,0
|
|
20231020,171900,64949112150,5030,5030,5030,5030,0
|
|
20231020,171800,64949112150,5030,5030,5030,5030,0
|
|
20231020,171700,64949112150,5030,5030,5030,5030,0
|
|
20231020,171600,64949112150,5030,5030,5030,5030,0
|
|
20231020,171500,64949112150,5030,5030,5030,5030,134843
|
|
20231020,171400,64949112150,5030,5030,5030,5030,0
|
|
20231020,171300,64949112150,5030,5030,5030,5030,0
|
|
20231020,171200,64949112150,5030,5030,5030,5030,0
|
|
20231020,171100,64949112150,5030,5030,5030,5030,0
|
|
20231020,171000,64949112150,5030,5030,5030,5030,0
|
|
20231020,170900,64949112150,5030,5030,5030,5030,0
|
|
20231020,170800,64949112150,5030,5030,5030,5030,0
|
|
20231020,170700,64949112150,5030,5030,5030,5030,0
|
|
20231020,170600,64949112150,5030,5030,5030,5030,0
|
|
20231020,170500,64949112150,5030,5030,5030,5030,0
|
|
20231020,170400,64949112150,5030,5030,5030,5030,0
|
|
20231020,170300,64949112150,5030,5030,5030,5030,0
|
|
20231020,170200,64949112150,5030,5030,5030,5030,0
|
|
20231020,170100,64949112150,5030,5030,5030,5030,0
|
|
20231020,170000,64949112150,5030,5030,5030,5030,0
|
|
20231020,165900,64949112150,5030,5030,5030,5030,0
|
|
20231020,165800,64949112150,5030,5030,5030,5030,0
|
|
20231020,165700,64949112150,5030,5030,5030,5030,0
|
|
20231020,165600,64949112150,5030,5030,5030,5030,0
|
|
20231020,165500,64949112150,5030,5030,5030,5030,0
|
|
20231020,165400,64949112150,5030,5030,5030,5030,0
|
|
20231020,165300,64949112150,5030,5030,5030,5030,0
|
|
20231020,165200,64949112150,5030,5030,5030,5030,0
|
|
20231020,165100,64949112150,5030,5030,5030,5030,0
|
|
20231020,165000,64949112150,5030,5030,5030,5030,0
|
|
20231020,164900,64949112150,5030,5030,5030,5030,0
|
|
20231020,164800,64949112150,5030,5030,5030,5030,0
|
|
20231020,164700,64949112150,5030,5030,5030,5030,0
|
|
20231020,164600,64949112150,5030,5030,5030,5030,0
|
|
20231020,164500,64949112150,5030,5030,5030,5030,134843
|
|
20231020,164400,64949112150,5030,5030,5030,5030,0
|
|
20231020,164300,64949112150,5030,5030,5030,5030,0
|
|
20231020,164200,64949112150,5030,5030,5030,5030,0
|
|
20231020,164100,64949112150,5030,5030,5030,5030,0
|
|
20231020,164000,64949112150,5030,5030,5030,5030,0
|
|
20231020,163900,64949112150,5030,5030,5030,5030,0
|
|
20231020,163800,64949112150,5030,5030,5030,5030,0
|
|
20231020,163700,64949112150,5030,5030,5030,5030,0
|
|
20231020,163600,64949112150,5030,5030,5030,5030,0
|
|
20231020,163500,64949112150,5030,5030,5030,5030,0
|
|
20231020,163400,64949112150,5030,5030,5030,5030,0
|
|
20231020,163300,64949112150,5030,5030,5030,5030,0
|
|
20231020,163200,64949112150,5030,5030,5030,5030,0
|
|
20231020,163100,64949112150,5030,5030,5030,5030,0
|
|
20231020,163000,64949112150,5030,5030,5030,5030,0
|
|
20231020,162900,64949112150,5030,5030,5030,5030,0
|
|
20231020,162800,64949112150,5030,5030,5030,5030,0
|
|
20231020,162700,64949112150,5030,5030,5030,5030,0
|
|
20231020,162600,64949112150,5030,5030,5030,5030,0
|
|
20231020,162500,64949112150,5030,5030,5030,5030,0
|
|
20231020,162400,64949112150,5030,5030,5030,5030,0
|
|
20231020,162300,64949112150,5030,5030,5030,5030,0
|
|
20231020,162200,64949112150,5030,5030,5030,5030,0
|
|
20231020,162100,64949112150,5030,5030,5030,5030,0
|
|
20231020,162000,64949112150,5030,5030,5030,5030,0
|
|
20231020,161900,64949112150,5030,5030,5030,5030,0
|
|
20231020,161800,64949112150,5030,5030,5030,5030,0
|
|
20231020,161700,64949112150,5030,5030,5030,5030,0
|
|
20231020,161600,64949112150,5030,5030,5030,5030,0
|
|
20231020,161500,64949112150,5030,5030,5030,5030,134843
|
|
20231020,161400,64949112150,5030,5030,5030,5030,0
|
|
20231020,161300,64949112150,5030,5030,5030,5030,0
|
|
20231020,161200,64949112150,5030,5030,5030,5030,0
|
|
20231020,161100,64949112150,5030,5030,5030,5030,0
|
|
20231020,161000,64949112150,5030,5030,5030,5030,0
|
|
20231020,160900,64949112150,5030,5030,5030,5030,0
|
|
20231020,160800,64949112150,5030,5030,5030,5030,0
|
|
20231020,160700,64949112150,5030,5030,5030,5030,0
|
|
20231020,160600,64949112150,5030,5030,5030,5030,0
|
|
20231020,160500,64949112150,5030,5030,5030,5030,0
|
|
20231020,160400,64949112150,5030,5030,5030,5030,0
|
|
20231020,160300,64949112150,5030,5030,5030,5030,0
|
|
20231020,160200,64949112150,5030,5030,5030,5030,0
|
|
20231020,160100,64949112150,5030,5030,5030,5030,0
|
|
20231020,160000,64949112150,5030,5030,5030,5030,0
|
|
20231020,155900,64949112150,5030,5030,5030,5030,0
|
|
20231020,155800,64949112150,5030,5030,5030,5030,0
|
|
20231020,155700,64949112150,5030,5030,5030,5030,0
|
|
20231020,155600,64949112150,5030,5030,5030,5030,0
|
|
20231020,155500,64949112150,5030,5030,5030,5030,0
|
|
20231020,155400,64949112150,5030,5030,5030,5030,0
|
|
20231020,155300,64949112150,5030,5030,5030,5030,0
|
|
20231020,155200,64949112150,5030,5030,5030,5030,0
|
|
20231020,155100,64949112150,5030,5030,5030,5030,0
|
|
20231020,155000,64949112150,5030,5030,5030,5030,0
|
|
20231020,154900,64949112150,5030,5030,5030,5030,0
|
|
20231020,154800,64949112150,5030,5030,5030,5030,0
|
|
20231020,154700,64949112150,5030,5030,5030,5030,0
|
|
20231020,154600,64949112150,5030,5030,5030,5030,0
|
|
20231020,154500,64949112150,5030,5030,5030,5030,134843
|
|
20231020,154400,64949112150,5030,5030,5030,5030,0
|
|
20231020,154300,64949112150,5030,5030,5030,5030,0
|
|
20231020,154200,64949112150,5030,5030,5030,5030,0
|
|
20231020,154100,64949112150,5030,5030,5030,5030,0
|
|
20231020,154000,64949112150,5030,5030,5030,5030,0
|
|
20231020,153900,64949112150,5030,5030,5030,5030,0
|
|
20231020,153800,64949112150,5030,5030,5030,5030,0
|
|
20231020,153700,64949112150,5030,5030,5030,5030,0
|
|
20231020,153600,64949112150,5030,5030,5030,5030,0
|
|
20231020,153500,64949112150,5030,5030,5030,5030,0
|
|
20231020,153400,64949112150,5030,5030,5030,5030,0
|
|
20231020,153300,64949112150,5030,5030,5030,5030,0
|
|
20231020,153200,64949112150,5030,5030,5030,5030,0
|
|
20231020,153100,64949112150,5030,5030,5030,5030,0
|
|
20231020,153000,64949112150,5030,5030,5030,5030,134843
|
|
20231020,152900,64270851860,5100,5100,5100,5100,0
|
|
20231020,152800,64270851860,5100,5100,5100,5100,0
|
|
20231020,152700,64270851860,5100,5100,5100,5100,0
|
|
20231020,152600,64270851860,5100,5100,5100,5100,0
|
|
20231020,152500,64270851860,5100,5100,5100,5100,0
|
|
20231020,152400,64270851860,5100,5100,5100,5100,0
|
|
20231020,152300,64270851860,5100,5100,5100,5100,0
|
|
20231020,152200,64270851860,5100,5100,5100,5100,0
|
|
20231020,152100,64270851860,5100,5100,5100,5100,0
|
|
20231020,152000,64270851860,5100,5100,5100,5100,0
|
|
20231020,151900,64270851860,5100,5140,5150,5100,34424
|
|
20231020,151800,64094586230,5150,5160,5170,5140,9378
|
|
20231020,151700,64046278060,5160,5160,5170,5140,11035
|
|
20231020,151600,63989395180,5150,5140,5150,5130,9607
|
|
20231020,151500,63940017150,5140,5130,5140,5120,8325
|
|
20231020,151400,63897294710,5130,5160,5160,5130,17911
|
|
20231020,151300,63805241960,5150,5130,5160,5120,10373
|
|
20231020,151200,63751973050,5130,5140,5140,5110,18284
|
|
20231020,151100,63658234420,5130,5150,5160,5110,30805
|
|
20231020,151000,63500165060,5170,5190,5190,5150,9189
|
|
20231020,150900,63452677410,5180,5180,5200,5160,19178
|
|
20231020,150800,63353536620,5180,5180,5200,5170,12411
|
|
20231020,150700,63289165950,5190,5220,5220,5180,54410
|
|
20231020,150600,63006395680,5230,5260,5270,5220,12756
|
|
20231020,150500,62939544050,5260,5240,5270,5230,3547
|
|
20231020,150400,62920922890,5240,5230,5250,5230,8543
|
|
20231020,150300,62876216750,5230,5250,5250,5230,11031
|
|
20231020,150200,62818386260,5240,5260,5260,5240,7573
|
|
20231020,150100,62778650060,5260,5280,5280,5260,1726
|
|
20231020,150000,62769561890,5270,5290,5300,5260,1735
|
|
20231020,145900,62760386720,5290,5250,5290,5250,3660
|
|
20231020,145800,62741099110,5250,5260,5270,5250,8876
|
|
20231020,145700,62694418530,5260,5280,5280,5260,4050
|
|
20231020,145600,62673092680,5280,5280,5300,5280,5264
|
|
20231020,145500,62645278620,5300,5300,5300,5290,2268
|
|
20231020,145400,62633280860,5300,5290,5300,5280,5442
|
|
20231020,145300,62604478470,5290,5280,5300,5280,3997
|
|
20231020,145200,62583367910,5290,5310,5310,5290,6624
|
|
20231020,145100,62548309120,5310,5300,5310,5280,6153
|
|
20231020,145000,62515724860,5290,5280,5300,5270,5015
|
|
20231020,144900,62489215900,5270,5260,5270,5240,7052
|
|
20231020,144800,62452175190,5260,5260,5260,5250,5286
|
|
20231020,144700,62424400280,5260,5280,5280,5260,2502
|
|
20231020,144600,62411239310,5270,5280,5290,5260,2182
|
|
20231020,144500,62399724480,5280,5250,5290,5240,10861
|
|
20231020,144400,62342456540,5240,5250,5260,5240,3300
|
|
20231020,144300,62325144450,5260,5230,5260,5220,7883
|
|
20231020,144200,62283865370,5230,5240,5260,5230,3812
|
|
20231020,144100,62263911830,5260,5240,5260,5230,23674
|
|
20231020,144000,62139898880,5240,5260,5270,5240,12998
|
|
20231020,143900,62071720590,5260,5260,5270,5240,4629
|
|
20231020,143800,62047383090,5270,5260,5270,5250,11985
|
|
20231020,143700,61984407460,5270,5270,5280,5270,2219
|
|
20231020,143600,61972713210,5280,5280,5280,5270,2349
|
|
20231020,143500,61960321260,5280,5280,5290,5280,2173
|
|
20231020,143400,61948838990,5290,5270,5290,5270,296
|
|
20231020,143300,61947275660,5290,5280,5290,5260,4592
|
|
20231020,143200,61923079510,5290,5260,5290,5260,10082
|
|
20231020,143100,61869943460,5260,5270,5280,5260,6586
|
|
20231020,143000,61835282390,5280,5290,5300,5260,6190
|
|
20231020,142900,61802619860,5290,5250,5300,5240,19784
|
|
20231020,142800,61698462010,5240,5260,5270,5230,23226
|
|
20231020,142700,61576651060,5260,5230,5270,5230,15259
|
|
20231020,142600,61496746380,5240,5240,5240,5240,0
|
|
20231020,142500,61496746380,5240,5260,5260,5240,35665
|
|
20231020,142400,61309659780,5260,5280,5280,5250,10497
|
|
20231020,142300,61254404250,5280,5290,5290,5270,2233
|
|
20231020,142200,61242625570,5280,5270,5290,5260,6112
|
|
20231020,142100,61210397650,5270,5280,5280,5260,6497
|
|
20231020,142000,61176202850,5280,5260,5280,5250,22012
|
|
20231020,141900,61060415540,5260,5280,5290,5260,29107
|
|
20231020,141800,60907013560,5280,5300,5300,5280,10049
|
|
20231020,141700,60853855440,5300,5290,5300,5270,15655
|
|
20231020,141600,60771143000,5290,5320,5320,5290,40368
|
|
20231020,141500,60557156870,5330,5320,5330,5310,7698
|
|
20231020,141400,60516219610,5320,5310,5330,5310,6962
|
|
20231020,141300,60479236290,5320,5320,5330,5300,14384
|
|
20231020,141200,60402808810,5320,5330,5330,5320,6872
|
|
20231020,141100,60366216080,5330,5350,5360,5320,5475
|
|
20231020,141000,60337008850,5320,5310,5350,5310,24545
|
|
20231020,140900,60206487470,5310,5340,5350,5310,45062
|
|
20231020,140800,59966499560,5340,5360,5380,5340,32570
|
|
20231020,140700,59792138470,5370,5370,5390,5360,10740
|
|
20231020,140600,59734481160,5390,5400,5420,5370,9895
|
|
20231020,140500,59681158850,5410,5400,5410,5370,7906
|
|
20231020,140400,59638621730,5380,5390,5400,5380,5904
|
|
20231020,140300,59606814420,5390,5390,5390,5380,4138
|
|
20231020,140200,59584538690,5390,5390,5400,5390,2355
|
|
20231020,140100,59571844700,5390,5400,5410,5380,12696
|
|
20231020,140000,59503415690,5400,5390,5410,5390,1463
|
|
20231020,135900,59495505680,5390,5400,5420,5390,4032
|
|
20231020,135800,59473716900,5410,5380,5410,5380,1156
|
|
20231020,135700,59467480920,5380,5430,5430,5380,17625
|
|
20231020,135600,59372323970,5430,5430,5430,5410,2545
|
|
20231020,135500,59358529950,5420,5410,5430,5410,1832
|
|
20231020,135400,59348600880,5410,5390,5420,5380,5087
|
|
20231020,135300,59321165970,5410,5400,5410,5380,4437
|
|
20231020,135200,59297248730,5400,5390,5410,5380,7285
|
|
20231020,135100,59258039420,5400,5380,5400,5370,5594
|
|
20231020,135000,59227975330,5380,5410,5410,5370,8466
|
|
20231020,134900,59182418480,5400,5400,5420,5400,3963
|
|
20231020,134800,59160981460,5400,5380,5400,5370,12708
|
|
20231020,134700,59092596620,5370,5430,5430,5370,34308
|
|
20231020,134600,58907489750,5420,5440,5440,5410,16709
|
|
20231020,134500,58816945180,5440,5440,5450,5430,12283
|
|
20231020,134400,58750150340,5440,5450,5450,5440,5049
|
|
20231020,134300,58722678180,5450,5440,5460,5440,4061
|
|
20231020,134200,58700550960,5450,5450,5460,5450,4638
|
|
20231020,134100,58675273380,5450,5460,5460,5440,11223
|
|
20231020,134000,58614082150,5470,5470,5490,5460,8331
|
|
20231020,133900,58568459060,5460,5460,5470,5450,4202
|
|
20231020,133800,58545537400,5460,5440,5470,5440,4918
|
|
20231020,133700,58518725890,5450,5450,5470,5440,4849
|
|
20231020,133600,58492303220,5450,5450,5460,5440,5419
|
|
20231020,133500,58462759020,5460,5470,5490,5450,6570
|
|
20231020,133400,58426879650,5490,5480,5490,5470,1554
|
|
20231020,133300,58418378350,5490,5500,5500,5480,2494
|
|
20231020,133200,58404671060,5500,5490,5510,5490,3530
|
|
20231020,133100,58385260410,5490,5480,5510,5480,7392
|
|
20231020,133000,58344631450,5480,5450,5480,5440,11037
|
|
20231020,132900,58284424570,5460,5470,5480,5460,7135
|
|
20231020,132800,58245438050,5470,5490,5490,5470,3469
|
|
20231020,132700,58226447220,5490,5490,5490,5460,6010
|
|
20231020,132600,58193547230,5480,5490,5490,5480,2785
|
|
20231020,132500,58178274920,5490,5480,5490,5480,743
|
|
20231020,132400,58174202560,5480,5480,5490,5480,1431
|
|
20231020,132300,58166360000,5490,5490,5500,5490,700
|
|
20231020,132200,58162516240,5500,5510,5520,5470,8098
|
|
20231020,132100,58118000130,5510,5470,5510,5470,10816
|
|
20231020,132000,58058493870,5470,5500,5500,5470,5701
|
|
20231020,131900,58027238980,5490,5510,5510,5490,3322
|
|
20231020,131800,58008941900,5490,5450,5500,5450,10687
|
|
20231020,131700,57950406920,5460,5470,5480,5460,4865
|
|
20231020,131600,57923807300,5470,5480,5490,5470,13564
|
|
20231020,131500,57849486500,5480,5480,5490,5480,1287
|
|
20231020,131400,57842432710,5490,5500,5500,5490,4017
|
|
20231020,131300,57820374140,5500,5520,5520,5490,3549
|
|
20231020,131200,57800856320,5520,5500,5520,5500,1557
|
|
20231020,131100,57792277130,5520,5510,5520,5480,13873
|
|
20231020,131000,57715877110,5510,5530,5540,5510,10599
|
|
20231020,130900,57657271160,5530,5510,5530,5500,8087
|
|
20231020,130800,57612649730,5520,5520,5530,5510,4687
|
|
20231020,130700,57586778150,5520,5500,5530,5490,11833
|
|
20231020,130600,57521532270,5500,5480,5500,5480,4262
|
|
20231020,130500,57498143110,5480,5480,5480,5460,1546
|
|
20231020,130400,57489677590,5460,5470,5480,5460,3610
|
|
20231020,130300,57469947160,5470,5480,5480,5450,2656
|
|
20231020,130200,57455433730,5480,5460,5480,5460,610
|
|
20231020,130100,57452102580,5460,5470,5480,5460,2258
|
|
20231020,130000,57439757460,5480,5440,5480,5440,4066
|
|
20231020,125900,57417605570,5440,5460,5460,5440,4952
|
|
20231020,125800,57390647590,5460,5450,5460,5450,1201
|
|
20231020,125700,57384097740,5450,5470,5480,5440,6358
|
|
20231020,125600,57349479110,5460,5470,5480,5450,2639
|
|
20231020,125500,57335087170,5460,5470,5480,5450,6013
|
|
20231020,125400,57302232860,5480,5480,5500,5480,3829
|
|
20231020,125300,57281222200,5490,5490,5500,5480,2855
|
|
20231020,125200,57265555480,5470,5470,5490,5450,4300
|
|
20231020,125100,57242099390,5470,5450,5480,5440,20909
|
|
20231020,125000,57128222690,5450,5470,5470,5450,8177
|
|
20231020,124900,57083571720,5470,5480,5480,5460,6210
|
|
20231020,124800,57049617270,5470,5490,5490,5470,6494
|
|
20231020,124700,57014051540,5490,5490,5510,5460,12710
|
|
20231020,124600,56944344190,5480,5520,5520,5480,11035
|
|
20231020,124500,56883632560,5520,5540,5550,5490,23706
|
|
20231020,124400,56752407270,5530,5500,5540,5480,14159
|
|
20231020,124300,56674192680,5500,5500,5510,5490,7559
|
|
20231020,124200,56632633450,5490,5540,5540,5480,15402
|
|
20231020,124100,56547900480,5510,5540,5550,5500,31237
|
|
20231020,124000,56374969680,5540,5540,5550,5510,52182
|
|
20231020,123900,56085959370,5540,5490,5540,5470,25245
|
|
20231020,123800,55946578700,5490,5460,5490,5450,2551
|
|
20231020,123700,55932640630,5460,5500,5520,5460,16867
|
|
20231020,123600,55839977680,5510,5510,5530,5490,21263
|
|
20231020,123500,55722716810,5510,5460,5510,5450,45726
|
|
20231020,123400,55472077360,5460,5450,5470,5450,8580
|
|
20231020,123300,55425234040,5470,5450,5470,5440,8985
|
|
20231020,123200,55376238830,5460,5440,5460,5440,3781
|
|
20231020,123100,55355649580,5440,5430,5450,5430,6939
|
|
20231020,123000,55317883090,5440,5430,5440,5430,2148
|
|
20231020,122900,55306207070,5430,5420,5440,5410,3963
|
|
20231020,122800,55284745300,5420,5420,5420,5410,1694
|
|
20231020,122700,55275573300,5420,5420,5420,5400,3120
|
|
20231020,122600,55258692380,5420,5430,5430,5390,9094
|
|
20231020,122500,55209509480,5420,5430,5440,5420,16492
|
|
20231020,122400,55119941330,5430,5400,5430,5390,9217
|
|
20231020,122300,55070018160,5400,5380,5400,5370,10744
|
|
20231020,122200,55012172810,5380,5390,5390,5370,5754
|
|
20231020,122100,54981229640,5390,5380,5390,5360,7146
|
|
20231020,122000,54942863820,5380,5390,5400,5370,6302
|
|
20231020,121900,54908943070,5390,5380,5400,5370,9796
|
|
20231020,121800,54856193180,5380,5370,5380,5360,6228
|
|
20231020,121700,54822762580,5360,5350,5370,5350,5194
|
|
20231020,121600,54794952130,5350,5380,5380,5350,7976
|
|
20231020,121500,54752201280,5380,5390,5390,5360,8340
|
|
20231020,121400,54707449420,5390,5410,5420,5360,14471
|
|
20231020,121300,54629438760,5420,5430,5430,5400,4251
|
|
20231020,121200,54606409310,5430,5410,5430,5400,5729
|
|
20231020,121100,54575386940,5410,5400,5410,5370,4249
|
|
20231020,121000,54552451390,5370,5370,5420,5360,15037
|
|
20231020,120900,54471364570,5370,5380,5390,5370,5771
|
|
20231020,120800,54440340270,5390,5390,5390,5370,8085
|
|
20231020,120700,54396862070,5390,5380,5390,5370,7866
|
|
20231020,120600,54354597850,5380,5380,5390,5350,16296
|
|
20231020,120500,54267131350,5390,5370,5390,5350,17953
|
|
20231020,120400,54170938600,5360,5430,5430,5350,89291
|
|
20231020,120300,53689201400,5430,5450,5450,5430,12120
|
|
20231020,120200,53623323380,5450,5450,5470,5440,17648
|
|
20231020,120100,53527081200,5450,5460,5460,5450,6580
|
|
20231020,120000,53491199380,5460,5470,5480,5450,13379
|
|
20231020,115900,53418028410,5470,5480,5490,5470,4878
|
|
20231020,115800,53391311080,5480,5470,5500,5460,3480
|
|
20231020,115700,53372239370,5470,5480,5480,5460,1368
|
|
20231020,115600,53364754830,5470,5470,5480,5460,4434
|
|
20231020,115500,53340519300,5460,5490,5500,5460,15402
|
|
20231020,115400,53256363510,5490,5500,5520,5480,16396
|
|
20231020,115300,53166448410,5500,5520,5540,5490,11057
|
|
20231020,115200,53105415870,5520,5530,5530,5520,6046
|
|
20231020,115100,53072028340,5530,5530,5540,5520,9487
|
|
20231020,115000,53019558100,5520,5500,5520,5490,3565
|
|
20231020,114900,52999908110,5490,5490,5510,5480,5420
|
|
20231020,114800,52970131940,5480,5480,5490,5460,5067
|
|
20231020,114700,52942388990,5470,5460,5500,5460,8100
|
|
20231020,114600,52898061950,5440,5430,5460,5420,13319
|
|
20231020,114500,52825657860,5420,5440,5450,5420,18517
|
|
20231020,114400,52725123530,5440,5470,5470,5430,14825
|
|
20231020,114300,52644379000,5470,5480,5490,5450,10902
|
|
20231020,114200,52584861700,5470,5470,5490,5460,11486
|
|
20231020,114100,52522114640,5470,5490,5500,5460,15215
|
|
20231020,114000,52438782990,5500,5510,5520,5490,11488
|
|
20231020,113900,52375604590,5520,5520,5530,5500,3483
|
|
20231020,113800,52356422660,5540,5500,5540,5500,12368
|
|
20231020,113700,52288218760,5500,5540,5540,5500,21672
|
|
20231020,113600,52168751850,5540,5550,5560,5530,11951
|
|
20231020,113500,52102454270,5550,5540,5560,5530,19052
|
|
20231020,113400,51996814120,5530,5510,5530,5500,14451
|
|
20231020,113300,51917028770,5520,5510,5520,5500,8373
|
|
20231020,113200,51870869640,5510,5520,5530,5510,14732
|
|
20231020,113100,51789560380,5520,5490,5530,5490,11077
|
|
20231020,113000,51728460070,5490,5480,5520,5470,21773
|
|
20231020,112900,51608782490,5470,5460,5480,5460,7601
|
|
20231020,112800,51567183240,5460,5450,5480,5450,17963
|
|
20231020,112700,51469079480,5460,5460,5470,5450,9718
|
|
20231020,112600,51416014350,5460,5460,5470,5440,20488
|
|
20231020,112500,51304233440,5450,5430,5480,5430,27965
|
|
20231020,112400,51151905640,5430,5510,5510,5400,115274
|
|
20231020,112300,50523313680,5510,5530,5540,5500,16841
|
|
20231020,112200,50430290630,5530,5520,5530,5500,9841
|
|
20231020,112100,50376068690,5530,5510,5530,5500,14483
|
|
20231020,112000,50296234270,5510,5520,5520,5500,15401
|
|
20231020,111900,50211432870,5520,5500,5520,5490,11357
|
|
20231020,111800,50148918020,5490,5520,5520,5490,97857
|
|
20231020,111700,49610241150,5510,5510,5530,5510,32410
|
|
20231020,111600,49431388900,5520,5570,5580,5510,80057
|
|
20231020,111500,48988705600,5560,5590,5590,5560,9820
|
|
20231020,111400,48934002390,5590,5590,5600,5580,11470
|
|
20231020,111300,48869867960,5600,5580,5600,5570,13512
|
|
20231020,111200,48794499140,5580,5550,5590,5550,29903
|
|
20231020,111100,48628235120,5550,5570,5590,5550,29855
|
|
20231020,111000,48462212900,5580,5590,5600,5570,13483
|
|
20231020,110900,48386930500,5590,5580,5590,5560,15933
|
|
20231020,110800,48298145920,5580,5620,5620,5570,30667
|
|
20231020,110700,48126676130,5620,5600,5630,5600,27826
|
|
20231020,110600,47970522280,5600,5560,5620,5550,51377
|
|
20231020,110500,47682776950,5550,5550,5580,5540,50259
|
|
20231020,110400,47403645330,5550,5580,5600,5550,46184
|
|
20231020,110300,47146488290,5580,5570,5610,5560,45161
|
|
20231020,110200,46894235680,5570,5590,5620,5560,104790
|
|
20231020,110100,46309307230,5590,5580,5640,5570,80542
|
|
20231020,110000,45857794490,5580,5720,5720,5580,232870
|
|
20231020,105900,44544733180,5710,5730,5750,5700,86293
|
|
20231020,105800,44051200170,5720,5760,5770,5720,65343
|
|
20231020,105700,43676361030,5760,5780,5800,5730,97305
|
|
20231020,105600,43115345040,5780,5790,5800,5760,62918
|
|
20231020,105500,42752126030,5800,5790,5850,5760,210718
|
|
20231020,105400,41526112070,5790,5780,5800,5720,95675
|
|
20231020,105300,40974916320,5760,5800,5820,5740,81586
|
|
20231020,105200,40503522180,5800,5800,5810,5750,130582
|
|
20231020,105100,39748690750,5800,5740,5810,5700,119677
|
|
20231020,105000,39060952900,5730,5790,5790,5700,148036
|
|
20231020,104900,38211564370,5770,5780,5850,5760,208867
|
|
20231020,104800,36998150010,5770,5840,5850,5770,199050
|
|
20231020,104700,35843721600,5840,5850,5850,5780,166435
|
|
20231020,104600,34875263730,5830,5800,5870,5770,231190
|
|
20231020,104500,33527931590,5810,5760,5830,5740,145547
|
|
20231020,104400,32684400840,5760,5740,5810,5710,169790
|
|
20231020,104300,31704665020,5740,5740,5780,5650,200141
|
|
20231020,104200,30561184880,5750,5820,5860,5750,233514
|
|
20231020,104100,29205598820,5820,5780,5850,5750,288439
|
|
20231020,104000,27527766650,5780,5670,5810,5660,269517
|
|
20231020,103900,25978442780,5670,5730,5740,5640,305828
|
|
20231020,103800,24236318590,5740,5820,5820,5710,450038
|
|
20231020,103700,21632028080,5780,5780,5780,5780,0
|
|
20231020,103600,21632028080,5780,5590,5780,5590,357619
|
|
20231020,103500,19590037890,5580,5520,5640,5510,53667
|
|
20231020,103400,19289447660,5510,5520,5520,5510,10917
|
|
20231020,103300,19229270110,5520,5520,5540,5510,5741
|
|
20231020,103200,19197559240,5520,5510,5530,5510,4667
|
|
20231020,103100,19171813390,5510,5520,5530,5510,3856
|
|
20231020,103000,19150539050,5520,5540,5540,5520,2766
|
|
20231020,102900,19135245070,5530,5560,5560,5530,6506
|
|
20231020,102800,19099179420,5540,5530,5560,5530,6455
|
|
20231020,102700,19063421080,5530,5510,5540,5510,2415
|
|
20231020,102600,19050068430,5530,5520,5530,5500,23796
|
|
20231020,102500,18918984290,5520,5530,5530,5520,6555
|
|
20231020,102400,18882770630,5550,5540,5550,5530,1641
|
|
20231020,102300,18873677120,5540,5550,5560,5540,4706
|
|
20231020,102200,18847580030,5560,5560,5560,5550,2867
|
|
20231020,102100,18831658150,5550,5560,5570,5550,3051
|
|
20231020,102000,18814686840,5560,5560,5570,5550,3304
|
|
20231020,101900,18796317640,5560,5560,5580,5550,7919
|
|
20231020,101800,18752247390,5580,5520,5590,5520,28637
|
|
20231020,101700,18593253580,5530,5540,5550,5520,3973
|
|
20231020,101600,18571283290,5540,5520,5540,5510,5815
|
|
20231020,101500,18539097110,5510,5520,5530,5490,54336
|
|
20231020,101400,18239953170,5520,5530,5540,5520,17949
|
|
20231020,101300,18140724880,5530,5560,5560,5530,20996
|
|
20231020,101200,18024277160,5560,5550,5570,5550,5261
|
|
20231020,101100,17995031380,5560,5550,5560,5540,19891
|
|
20231020,101000,17884717670,5550,5580,5590,5550,6368
|
|
20231020,100900,17849283760,5570,5590,5590,5560,7245
|
|
20231020,100800,17808922060,5590,5570,5590,5560,11356
|
|
20231020,100700,17745625630,5570,5590,5590,5560,11724
|
|
20231020,100600,17680209240,5590,5610,5610,5590,11992
|
|
20231020,100500,17613075190,5610,5610,5620,5590,9684
|
|
20231020,100400,17558785460,5610,5630,5640,5580,45136
|
|
20231020,100300,17305767540,5630,5640,5670,5620,47879
|
|
20231020,100200,17035415390,5630,5570,5640,5560,29570
|
|
20231020,100100,16869337190,5560,5580,5580,5550,10377
|
|
20231020,100000,16811572130,5580,5590,5590,5570,2862
|
|
20231020,095900,16795601260,5590,5570,5600,5570,9912
|
|
20231020,095800,16740291780,5560,5590,5590,5560,6738
|
|
20231020,095700,16702759220,5590,5600,5600,5570,4782
|
|
20231020,095600,16676042850,5570,5570,5600,5550,9157
|
|
20231020,095500,16624982510,5550,5550,5570,5520,11639
|
|
20231020,095400,16560450430,5550,5560,5560,5510,19890
|
|
20231020,095300,16450350680,5560,5580,5580,5550,8851
|
|
20231020,095200,16401112140,5580,5590,5600,5580,19711
|
|
20231020,095100,16290884630,5590,5530,5600,5520,39688
|
|
20231020,095000,16069431220,5530,5480,5540,5480,21979
|
|
20231020,094900,15948035980,5480,5540,5540,5480,61545
|
|
20231020,094800,15609285930,5530,5530,5550,5530,14660
|
|
20231020,094700,15528140980,5530,5560,5560,5530,17427
|
|
20231020,094600,15431538800,5560,5570,5580,5550,5119
|
|
20231020,094500,15403064080,5570,5570,5580,5560,11606
|
|
20231020,094400,15338413090,5570,5550,5580,5550,9627
|
|
20231020,094300,15284880960,5550,5530,5560,5530,10929
|
|
20231020,094200,15224320170,5530,5530,5560,5520,13732
|
|
20231020,094100,15148347210,5530,5550,5580,5520,25540
|
|
20231020,094000,15006549470,5550,5570,5590,5550,17137
|
|
20231020,093900,14911176580,5570,5560,5570,5540,39727
|
|
20231020,093800,14690558160,5560,5620,5630,5560,28063
|
|
20231020,093700,14533699950,5620,5610,5630,5600,16943
|
|
20231020,093600,14438579630,5600,5630,5670,5600,59562
|
|
20231020,093500,14103008030,5620,5590,5640,5590,53655
|
|
20231020,093400,13801318380,5600,5510,5600,5500,29483
|
|
20231020,093300,13637688810,5520,5580,5580,5500,73140
|
|
20231020,093200,13232227430,5580,5620,5630,5550,68937
|
|
20231020,093100,12847483170,5630,5570,5630,5570,34414
|
|
20231020,093000,12654583590,5570,5600,5650,5560,107143
|
|
20231020,092900,12055240210,5610,5660,5720,5600,197542
|
|
20231020,092800,10936819130,5670,5670,5700,5630,213475
|
|
20231020,092700,9723416930,5670,5600,5690,5600,221454
|
|
20231020,092600,8469986050,5600,5580,5630,5560,87268
|
|
20231020,092500,7981222720,5570,5550,5590,5540,32458
|
|
20231020,092400,7800235240,5550,5570,5580,5530,33001
|
|
20231020,092300,7616910460,5580,5580,5600,5560,64619
|
|
20231020,092200,7256103680,5580,5560,5580,5530,35262
|
|
20231020,092100,7060143410,5560,5510,5590,5500,76453
|
|
20231020,092000,6634741440,5510,5500,5530,5480,7876
|
|
20231020,091900,6591406120,5500,5510,5540,5490,20257
|
|
20231020,091800,6479710430,5530,5510,5550,5500,34738
|
|
20231020,091700,6287700020,5510,5440,5510,5430,20241
|
|
20231020,091600,6177288330,5440,5450,5470,5400,35902
|
|
20231020,091500,5982635030,5450,5480,5490,5450,35321
|
|
20231020,091400,5789546890,5470,5490,5500,5460,20656
|
|
20231020,091300,5676448560,5500,5520,5520,5470,25246
|
|
20231020,091200,5537753060,5520,5530,5580,5500,80158
|
|
20231020,091100,5092923640,5540,5480,5540,5450,30228
|
|
20231020,091000,4926998970,5480,5470,5500,5460,29980
|
|
20231020,090900,4762704380,5480,5580,5580,5450,65572
|
|
20231020,090800,4402633870,5580,5520,5580,5510,32701
|
|
20231020,090700,4221249470,5520,5580,5620,5510,80822
|
|
20231020,090600,3770360510,5590,5540,5630,5480,103088
|
|
20231020,090500,3198504620,5530,5610,5630,5530,126283
|
|
20231020,090400,2493917690,5610,5470,5650,5440,220594
|
|
20231020,090300,1268613330,5470,5360,5470,5350,83052
|
|
20231020,090200,817866780,5360,5400,5400,5350,40514
|
|
20231020,090100,600033420,5390,5320,5430,5300,51511
|
|
20231020,090000,323050080,5330,5260,5330,5250,60995
|