708 lines
36 KiB
CSV
708 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,204500,77755062360,5690,5690,5690,5690,141657
|
|
20231023,204400,77755062360,5690,5690,5690,5690,0
|
|
20231023,204300,77755062360,5690,5690,5690,5690,0
|
|
20231023,204200,77755062360,5690,5690,5690,5690,0
|
|
20231023,204100,77755062360,5690,5690,5690,5690,0
|
|
20231023,204000,77755062360,5690,5690,5690,5690,0
|
|
20231023,203900,77755062360,5690,5690,5690,5690,0
|
|
20231023,203800,77755062360,5690,5690,5690,5690,0
|
|
20231023,203700,77755062360,5690,5690,5690,5690,0
|
|
20231023,203600,77755062360,5690,5690,5690,5690,0
|
|
20231023,203500,77755062360,5690,5690,5690,5690,0
|
|
20231023,203400,77755062360,5690,5690,5690,5690,0
|
|
20231023,203300,77755062360,5690,5690,5690,5690,0
|
|
20231023,203200,77755062360,5690,5690,5690,5690,0
|
|
20231023,203100,77755062360,5690,5690,5690,5690,0
|
|
20231023,203000,77755062360,5690,5690,5690,5690,0
|
|
20231023,202900,77755062360,5690,5690,5690,5690,0
|
|
20231023,202800,77755062360,5690,5690,5690,5690,0
|
|
20231023,202700,77755062360,5690,5690,5690,5690,0
|
|
20231023,202600,77755062360,5690,5690,5690,5690,0
|
|
20231023,202500,77755062360,5690,5690,5690,5690,0
|
|
20231023,202400,77755062360,5690,5690,5690,5690,0
|
|
20231023,202300,77755062360,5690,5690,5690,5690,0
|
|
20231023,202200,77755062360,5690,5690,5690,5690,0
|
|
20231023,202100,77755062360,5690,5690,5690,5690,0
|
|
20231023,202000,77755062360,5690,5690,5690,5690,0
|
|
20231023,201900,77755062360,5690,5690,5690,5690,0
|
|
20231023,201800,77755062360,5690,5690,5690,5690,0
|
|
20231023,201700,77755062360,5690,5690,5690,5690,0
|
|
20231023,201600,77755062360,5690,5690,5690,5690,0
|
|
20231023,201500,77755062360,5690,5690,5690,5690,141657
|
|
20231023,201400,77755062360,5690,5690,5690,5690,0
|
|
20231023,201300,77755062360,5690,5690,5690,5690,0
|
|
20231023,201200,77755062360,5690,5690,5690,5690,0
|
|
20231023,201100,77755062360,5690,5690,5690,5690,0
|
|
20231023,201000,77755062360,5690,5690,5690,5690,0
|
|
20231023,200900,77755062360,5690,5690,5690,5690,0
|
|
20231023,200800,77755062360,5690,5690,5690,5690,0
|
|
20231023,200700,77755062360,5690,5690,5690,5690,0
|
|
20231023,200600,77755062360,5690,5690,5690,5690,0
|
|
20231023,200500,77755062360,5690,5690,5690,5690,0
|
|
20231023,200400,77755062360,5690,5690,5690,5690,0
|
|
20231023,200300,77755062360,5690,5690,5690,5690,0
|
|
20231023,200200,77755062360,5690,5690,5690,5690,0
|
|
20231023,200100,77755062360,5690,5690,5690,5690,0
|
|
20231023,200000,77755062360,5690,5690,5690,5690,0
|
|
20231023,195900,77755062360,5690,5690,5690,5690,0
|
|
20231023,195800,77755062360,5690,5690,5690,5690,0
|
|
20231023,195700,77755062360,5690,5690,5690,5690,0
|
|
20231023,195600,77755062360,5690,5690,5690,5690,0
|
|
20231023,195500,77755062360,5690,5690,5690,5690,0
|
|
20231023,195400,77755062360,5690,5690,5690,5690,0
|
|
20231023,195300,77755062360,5690,5690,5690,5690,0
|
|
20231023,195200,77755062360,5690,5690,5690,5690,0
|
|
20231023,195100,77755062360,5690,5690,5690,5690,0
|
|
20231023,195000,77755062360,5690,5690,5690,5690,0
|
|
20231023,194900,77755062360,5690,5690,5690,5690,0
|
|
20231023,194800,77755062360,5690,5690,5690,5690,0
|
|
20231023,194700,77755062360,5690,5690,5690,5690,0
|
|
20231023,194600,77755062360,5690,5690,5690,5690,0
|
|
20231023,194500,77755062360,5690,5690,5690,5690,141657
|
|
20231023,194400,77755062360,5690,5690,5690,5690,0
|
|
20231023,194300,77755062360,5690,5690,5690,5690,0
|
|
20231023,194200,77755062360,5690,5690,5690,5690,0
|
|
20231023,194100,77755062360,5690,5690,5690,5690,0
|
|
20231023,194000,77755062360,5690,5690,5690,5690,0
|
|
20231023,193900,77755062360,5690,5690,5690,5690,0
|
|
20231023,193800,77755062360,5690,5690,5690,5690,0
|
|
20231023,193700,77755062360,5690,5690,5690,5690,0
|
|
20231023,193600,77755062360,5690,5690,5690,5690,0
|
|
20231023,193500,77755062360,5690,5690,5690,5690,0
|
|
20231023,193400,77755062360,5690,5690,5690,5690,0
|
|
20231023,193300,77755062360,5690,5690,5690,5690,0
|
|
20231023,193200,77755062360,5690,5690,5690,5690,0
|
|
20231023,193100,77755062360,5690,5690,5690,5690,0
|
|
20231023,193000,77755062360,5690,5690,5690,5690,0
|
|
20231023,192900,77755062360,5690,5690,5690,5690,0
|
|
20231023,192800,77755062360,5690,5690,5690,5690,0
|
|
20231023,192700,77755062360,5690,5690,5690,5690,0
|
|
20231023,192600,77755062360,5690,5690,5690,5690,0
|
|
20231023,192500,77755062360,5690,5690,5690,5690,0
|
|
20231023,192400,77755062360,5690,5690,5690,5690,0
|
|
20231023,192300,77755062360,5690,5690,5690,5690,0
|
|
20231023,192200,77755062360,5690,5690,5690,5690,0
|
|
20231023,192100,77755062360,5690,5690,5690,5690,0
|
|
20231023,192000,77755062360,5690,5690,5690,5690,0
|
|
20231023,191900,77755062360,5690,5690,5690,5690,0
|
|
20231023,191800,77755062360,5690,5690,5690,5690,0
|
|
20231023,191700,77755062360,5690,5690,5690,5690,0
|
|
20231023,191600,77755062360,5690,5690,5690,5690,0
|
|
20231023,191500,77755062360,5690,5690,5690,5690,141657
|
|
20231023,191400,77755062360,5690,5690,5690,5690,0
|
|
20231023,191300,77755062360,5690,5690,5690,5690,0
|
|
20231023,191200,77755062360,5690,5690,5690,5690,0
|
|
20231023,191100,77755062360,5690,5690,5690,5690,0
|
|
20231023,191000,77755062360,5690,5690,5690,5690,0
|
|
20231023,190900,77755062360,5690,5690,5690,5690,0
|
|
20231023,190800,77755062360,5690,5690,5690,5690,0
|
|
20231023,190700,77755062360,5690,5690,5690,5690,0
|
|
20231023,190600,77755062360,5690,5690,5690,5690,0
|
|
20231023,190500,77755062360,5690,5690,5690,5690,0
|
|
20231023,190400,77755062360,5690,5690,5690,5690,0
|
|
20231023,190300,77755062360,5690,5690,5690,5690,0
|
|
20231023,190200,77755062360,5690,5690,5690,5690,0
|
|
20231023,190100,77755062360,5690,5690,5690,5690,0
|
|
20231023,190000,77755062360,5690,5690,5690,5690,0
|
|
20231023,185900,77755062360,5690,5690,5690,5690,0
|
|
20231023,185800,77755062360,5690,5690,5690,5690,0
|
|
20231023,185700,77755062360,5690,5690,5690,5690,0
|
|
20231023,185600,77755062360,5690,5690,5690,5690,0
|
|
20231023,185500,77755062360,5690,5690,5690,5690,0
|
|
20231023,185400,77755062360,5690,5690,5690,5690,0
|
|
20231023,185300,77755062360,5690,5690,5690,5690,0
|
|
20231023,185200,77755062360,5690,5690,5690,5690,0
|
|
20231023,185100,77755062360,5690,5690,5690,5690,0
|
|
20231023,185000,77755062360,5690,5690,5690,5690,0
|
|
20231023,184900,77755062360,5690,5690,5690,5690,0
|
|
20231023,184800,77755062360,5690,5690,5690,5690,0
|
|
20231023,184700,77755062360,5690,5690,5690,5690,0
|
|
20231023,184600,77755062360,5690,5690,5690,5690,0
|
|
20231023,184500,77755062360,5690,5690,5690,5690,141657
|
|
20231023,184400,77755062360,5690,5690,5690,5690,0
|
|
20231023,184300,77755062360,5690,5690,5690,5690,0
|
|
20231023,184200,77755062360,5690,5690,5690,5690,0
|
|
20231023,184100,77755062360,5690,5690,5690,5690,0
|
|
20231023,184000,77755062360,5690,5690,5690,5690,0
|
|
20231023,183900,77755062360,5690,5690,5690,5690,0
|
|
20231023,183800,77755062360,5690,5690,5690,5690,0
|
|
20231023,183700,77755062360,5690,5690,5690,5690,0
|
|
20231023,183600,77755062360,5690,5690,5690,5690,0
|
|
20231023,183500,77755062360,5690,5690,5690,5690,0
|
|
20231023,183400,77755062360,5690,5690,5690,5690,0
|
|
20231023,183300,77755062360,5690,5690,5690,5690,0
|
|
20231023,183200,77755062360,5690,5690,5690,5690,0
|
|
20231023,183100,77755062360,5690,5690,5690,5690,0
|
|
20231023,183000,77755062360,5690,5690,5690,5690,0
|
|
20231023,182900,77755062360,5690,5690,5690,5690,0
|
|
20231023,182800,77755062360,5690,5690,5690,5690,0
|
|
20231023,182700,77755062360,5690,5690,5690,5690,0
|
|
20231023,182600,77755062360,5690,5690,5690,5690,0
|
|
20231023,182500,77755062360,5690,5690,5690,5690,0
|
|
20231023,182400,77755062360,5690,5690,5690,5690,0
|
|
20231023,182300,77755062360,5690,5690,5690,5690,0
|
|
20231023,182200,77755062360,5690,5690,5690,5690,0
|
|
20231023,182100,77755062360,5690,5690,5690,5690,0
|
|
20231023,182000,77755062360,5690,5690,5690,5690,0
|
|
20231023,181900,77755062360,5690,5690,5690,5690,0
|
|
20231023,181800,77755062360,5690,5690,5690,5690,0
|
|
20231023,181700,77755062360,5690,5690,5690,5690,0
|
|
20231023,181600,77755062360,5690,5690,5690,5690,0
|
|
20231023,181500,77755062360,5690,5690,5690,5690,141657
|
|
20231023,181400,77755062360,5690,5690,5690,5690,0
|
|
20231023,181300,77755062360,5690,5690,5690,5690,0
|
|
20231023,181200,77755062360,5690,5690,5690,5690,0
|
|
20231023,181100,77755062360,5690,5690,5690,5690,0
|
|
20231023,181000,77755062360,5690,5690,5690,5690,0
|
|
20231023,180900,77755062360,5690,5690,5690,5690,0
|
|
20231023,180800,77755062360,5690,5690,5690,5690,0
|
|
20231023,180700,77755062360,5690,5690,5690,5690,0
|
|
20231023,180600,77755062360,5690,5690,5690,5690,0
|
|
20231023,180500,77755062360,5690,5690,5690,5690,0
|
|
20231023,180400,77755062360,5690,5690,5690,5690,0
|
|
20231023,180300,77755062360,5690,5690,5690,5690,0
|
|
20231023,180200,77755062360,5690,5690,5690,5690,0
|
|
20231023,180100,77755062360,5690,5690,5690,5690,0
|
|
20231023,180000,77755062360,5690,5690,5690,5690,0
|
|
20231023,175900,77755062360,5690,5690,5690,5690,0
|
|
20231023,175800,77755062360,5690,5690,5690,5690,0
|
|
20231023,175700,77755062360,5690,5690,5690,5690,0
|
|
20231023,175600,77755062360,5690,5690,5690,5690,0
|
|
20231023,175500,77755062360,5690,5690,5690,5690,0
|
|
20231023,175400,77755062360,5690,5690,5690,5690,0
|
|
20231023,175300,77755062360,5690,5690,5690,5690,0
|
|
20231023,175200,77755062360,5690,5690,5690,5690,0
|
|
20231023,175100,77755062360,5690,5690,5690,5690,0
|
|
20231023,175000,77755062360,5690,5690,5690,5690,0
|
|
20231023,174900,77755062360,5690,5690,5690,5690,0
|
|
20231023,174800,77755062360,5690,5690,5690,5690,0
|
|
20231023,174700,77755062360,5690,5690,5690,5690,0
|
|
20231023,174600,77755062360,5690,5690,5690,5690,0
|
|
20231023,174500,77755062360,5690,5690,5690,5690,141657
|
|
20231023,174400,77755062360,5690,5690,5690,5690,0
|
|
20231023,174300,77755062360,5690,5690,5690,5690,0
|
|
20231023,174200,77755062360,5690,5690,5690,5690,0
|
|
20231023,174100,77755062360,5690,5690,5690,5690,0
|
|
20231023,174000,77755062360,5690,5690,5690,5690,0
|
|
20231023,173900,77755062360,5690,5690,5690,5690,0
|
|
20231023,173800,77755062360,5690,5690,5690,5690,0
|
|
20231023,173700,77755062360,5690,5690,5690,5690,0
|
|
20231023,173600,77755062360,5690,5690,5690,5690,0
|
|
20231023,173500,77755062360,5690,5690,5690,5690,0
|
|
20231023,173400,77755062360,5690,5690,5690,5690,0
|
|
20231023,173300,77755062360,5690,5690,5690,5690,0
|
|
20231023,173200,77755062360,5690,5690,5690,5690,0
|
|
20231023,173100,77755062360,5690,5690,5690,5690,0
|
|
20231023,173000,77755062360,5690,5690,5690,5690,0
|
|
20231023,172900,77755062360,5690,5690,5690,5690,0
|
|
20231023,172800,77755062360,5690,5690,5690,5690,0
|
|
20231023,172700,77755062360,5690,5690,5690,5690,0
|
|
20231023,172600,77755062360,5690,5690,5690,5690,0
|
|
20231023,172500,77755062360,5690,5690,5690,5690,0
|
|
20231023,172400,77755062360,5690,5690,5690,5690,0
|
|
20231023,172300,77755062360,5690,5690,5690,5690,0
|
|
20231023,172200,77755062360,5690,5690,5690,5690,0
|
|
20231023,172100,77755062360,5690,5690,5690,5690,0
|
|
20231023,172000,77755062360,5690,5690,5690,5690,0
|
|
20231023,171900,77755062360,5690,5690,5690,5690,0
|
|
20231023,171800,77755062360,5690,5690,5690,5690,0
|
|
20231023,171700,77755062360,5690,5690,5690,5690,0
|
|
20231023,171600,77755062360,5690,5690,5690,5690,0
|
|
20231023,171500,77755062360,5690,5690,5690,5690,141657
|
|
20231023,171400,77755062360,5690,5690,5690,5690,0
|
|
20231023,171300,77755062360,5690,5690,5690,5690,0
|
|
20231023,171200,77755062360,5690,5690,5690,5690,0
|
|
20231023,171100,77755062360,5690,5690,5690,5690,0
|
|
20231023,171000,77755062360,5690,5690,5690,5690,0
|
|
20231023,170900,77755062360,5690,5690,5690,5690,0
|
|
20231023,170800,77755062360,5690,5690,5690,5690,0
|
|
20231023,170700,77755062360,5690,5690,5690,5690,0
|
|
20231023,170600,77755062360,5690,5690,5690,5690,0
|
|
20231023,170500,77755062360,5690,5690,5690,5690,0
|
|
20231023,170400,77755062360,5690,5690,5690,5690,0
|
|
20231023,170300,77755062360,5690,5690,5690,5690,0
|
|
20231023,170200,77755062360,5690,5690,5690,5690,0
|
|
20231023,170100,77755062360,5690,5690,5690,5690,0
|
|
20231023,170000,77755062360,5690,5690,5690,5690,0
|
|
20231023,165900,77755062360,5690,5690,5690,5690,0
|
|
20231023,165800,77755062360,5690,5690,5690,5690,0
|
|
20231023,165700,77755062360,5690,5690,5690,5690,0
|
|
20231023,165600,77755062360,5690,5690,5690,5690,0
|
|
20231023,165500,77755062360,5690,5690,5690,5690,0
|
|
20231023,165400,77755062360,5690,5690,5690,5690,0
|
|
20231023,165300,77755062360,5690,5690,5690,5690,0
|
|
20231023,165200,77755062360,5690,5690,5690,5690,0
|
|
20231023,165100,77755062360,5690,5690,5690,5690,0
|
|
20231023,165000,77755062360,5690,5690,5690,5690,0
|
|
20231023,164900,77755062360,5690,5690,5690,5690,0
|
|
20231023,164800,77755062360,5690,5690,5690,5690,0
|
|
20231023,164700,77755062360,5690,5690,5690,5690,0
|
|
20231023,164600,77755062360,5690,5690,5690,5690,0
|
|
20231023,164500,77755062360,5690,5690,5690,5690,141657
|
|
20231023,164400,77755062360,5690,5690,5690,5690,0
|
|
20231023,164300,77755062360,5690,5690,5690,5690,0
|
|
20231023,164200,77755062360,5690,5690,5690,5690,0
|
|
20231023,164100,77755062360,5690,5690,5690,5690,0
|
|
20231023,164000,77755062360,5690,5690,5690,5690,0
|
|
20231023,163900,77755062360,5690,5690,5690,5690,0
|
|
20231023,163800,77755062360,5690,5690,5690,5690,0
|
|
20231023,163700,77755062360,5690,5690,5690,5690,0
|
|
20231023,163600,77755062360,5690,5690,5690,5690,0
|
|
20231023,163500,77755062360,5690,5690,5690,5690,0
|
|
20231023,163400,77755062360,5690,5690,5690,5690,0
|
|
20231023,163300,77755062360,5690,5690,5690,5690,0
|
|
20231023,163200,77755062360,5690,5690,5690,5690,0
|
|
20231023,163100,77755062360,5690,5690,5690,5690,0
|
|
20231023,163000,77755062360,5690,5690,5690,5690,0
|
|
20231023,162900,77755062360,5690,5690,5690,5690,0
|
|
20231023,162800,77755062360,5690,5690,5690,5690,0
|
|
20231023,162700,77755062360,5690,5690,5690,5690,0
|
|
20231023,162600,77755062360,5690,5690,5690,5690,0
|
|
20231023,162500,77755062360,5690,5690,5690,5690,0
|
|
20231023,162400,77755062360,5690,5690,5690,5690,0
|
|
20231023,162300,77755062360,5690,5690,5690,5690,0
|
|
20231023,162200,77755062360,5690,5690,5690,5690,0
|
|
20231023,162100,77755062360,5690,5690,5690,5690,0
|
|
20231023,162000,77755062360,5690,5690,5690,5690,0
|
|
20231023,161900,77755062360,5690,5690,5690,5690,0
|
|
20231023,161800,77755062360,5690,5690,5690,5690,0
|
|
20231023,161700,77755062360,5690,5690,5690,5690,0
|
|
20231023,161600,77755062360,5690,5690,5690,5690,0
|
|
20231023,161500,77755062360,5690,5690,5690,5690,141657
|
|
20231023,161400,77755062360,5690,5690,5690,5690,0
|
|
20231023,161300,77755062360,5690,5690,5690,5690,0
|
|
20231023,161200,77755062360,5690,5690,5690,5690,0
|
|
20231023,161100,77755062360,5690,5690,5690,5690,0
|
|
20231023,161000,77755062360,5690,5690,5690,5690,0
|
|
20231023,160900,77755062360,5690,5690,5690,5690,0
|
|
20231023,160800,77755062360,5690,5690,5690,5690,0
|
|
20231023,160700,77755062360,5690,5690,5690,5690,0
|
|
20231023,160600,77755062360,5690,5690,5690,5690,0
|
|
20231023,160500,77755062360,5690,5690,5690,5690,0
|
|
20231023,160400,77755062360,5690,5690,5690,5690,0
|
|
20231023,160300,77755062360,5690,5690,5690,5690,0
|
|
20231023,160200,77755062360,5690,5690,5690,5690,0
|
|
20231023,160100,77755062360,5690,5690,5690,5690,0
|
|
20231023,160000,77755062360,5690,5690,5690,5690,0
|
|
20231023,155900,77755062360,5690,5690,5690,5690,0
|
|
20231023,155800,77755062360,5690,5690,5690,5690,0
|
|
20231023,155700,77755062360,5690,5690,5690,5690,0
|
|
20231023,155600,77755062360,5690,5690,5690,5690,0
|
|
20231023,155500,77755062360,5690,5690,5690,5690,0
|
|
20231023,155400,77755062360,5690,5690,5690,5690,0
|
|
20231023,155300,77755062360,5690,5690,5690,5690,0
|
|
20231023,155200,77755062360,5690,5690,5690,5690,0
|
|
20231023,155100,77755062360,5690,5690,5690,5690,0
|
|
20231023,155000,77755062360,5690,5690,5690,5690,0
|
|
20231023,154900,77755062360,5690,5690,5690,5690,0
|
|
20231023,154800,77755062360,5690,5690,5690,5690,0
|
|
20231023,154700,77755062360,5690,5690,5690,5690,0
|
|
20231023,154600,77755062360,5690,5690,5690,5690,0
|
|
20231023,154500,77755062360,5690,5690,5690,5690,141657
|
|
20231023,154400,77755062360,5690,5690,5690,5690,0
|
|
20231023,154300,77755062360,5690,5690,5690,5690,0
|
|
20231023,154200,77755062360,5690,5690,5690,5690,0
|
|
20231023,154100,77755062360,5690,5690,5690,5690,0
|
|
20231023,154000,77755062360,5690,5690,5690,5690,0
|
|
20231023,153900,77755062360,5690,5690,5690,5690,0
|
|
20231023,153800,77755062360,5690,5690,5690,5690,0
|
|
20231023,153700,77755062360,5690,5690,5690,5690,0
|
|
20231023,153600,77755062360,5690,5690,5690,5690,0
|
|
20231023,153500,77755062360,5690,5690,5690,5690,0
|
|
20231023,153400,77755062360,5690,5690,5690,5690,0
|
|
20231023,153300,77755062360,5690,5690,5690,5690,0
|
|
20231023,153200,77755062360,5690,5690,5690,5690,0
|
|
20231023,153100,77755062360,5690,5690,5690,5690,0
|
|
20231023,153000,77755062360,5690,5690,5690,5690,141657
|
|
20231023,152900,76949034030,5730,5730,5730,5730,0
|
|
20231023,152800,76949034030,5730,5730,5730,5730,0
|
|
20231023,152700,76949034030,5730,5730,5730,5730,0
|
|
20231023,152600,76949034030,5730,5730,5730,5730,0
|
|
20231023,152500,76949034030,5730,5730,5730,5730,0
|
|
20231023,152400,76949034030,5730,5730,5730,5730,0
|
|
20231023,152300,76949034030,5730,5730,5730,5730,0
|
|
20231023,152200,76949034030,5730,5730,5730,5730,0
|
|
20231023,152100,76949034030,5730,5730,5730,5730,0
|
|
20231023,152000,76949034030,5730,5730,5730,5730,0
|
|
20231023,151900,76949034030,5730,5710,5730,5690,72396
|
|
20231023,151800,76535526060,5710,5650,5710,5630,107179
|
|
20231023,151700,75927335680,5660,5680,5680,5660,27182
|
|
20231023,151600,75773363590,5670,5680,5690,5670,16266
|
|
20231023,151500,75681032130,5680,5660,5690,5650,23182
|
|
20231023,151400,75549729440,5660,5690,5690,5660,12927
|
|
20231023,151300,75476396550,5690,5670,5690,5660,30086
|
|
20231023,151200,75305862190,5670,5680,5690,5660,23160
|
|
20231023,151100,75174436610,5680,5690,5700,5680,21508
|
|
20231023,151000,75051983010,5700,5690,5700,5680,18326
|
|
20231023,150900,74947760280,5690,5690,5700,5680,15663
|
|
20231023,150800,74858612600,5690,5660,5690,5660,10727
|
|
20231023,150700,74797686690,5670,5670,5680,5660,16856
|
|
20231023,150600,74702138610,5660,5700,5700,5650,37368
|
|
20231023,150500,74490310270,5680,5710,5740,5680,41017
|
|
20231023,150400,74256013580,5700,5710,5720,5700,12887
|
|
20231023,150300,74182460330,5710,5690,5710,5680,18988
|
|
20231023,150200,74074473070,5690,5700,5710,5690,14192
|
|
20231023,150100,73993656620,5700,5710,5720,5700,8765
|
|
20231023,150000,73943637200,5720,5730,5740,5700,21076
|
|
20231023,145900,73823073200,5730,5700,5740,5680,21898
|
|
20231023,145800,73698041970,5690,5680,5700,5650,59863
|
|
20231023,145700,73358315870,5680,5690,5710,5680,11778
|
|
20231023,145600,73291284480,5690,5700,5700,5690,10426
|
|
20231023,145500,73231938300,5700,5720,5730,5690,26851
|
|
20231023,145400,73078899770,5720,5730,5730,5690,21202
|
|
20231023,145300,72957881350,5730,5740,5750,5730,8515
|
|
20231023,145200,72909040040,5730,5750,5750,5730,12988
|
|
20231023,145100,72834474670,5750,5720,5750,5720,7575
|
|
20231023,145000,72790995420,5720,5740,5750,5720,31677
|
|
20231023,144900,72609475940,5760,5710,5760,5710,20511
|
|
20231023,144800,72491904130,5710,5730,5760,5700,54129
|
|
20231023,144700,72181791120,5730,5720,5740,5710,18751
|
|
20231023,144600,72074411940,5720,5730,5730,5710,4656
|
|
20231023,144500,72047773240,5730,5710,5730,5700,29700
|
|
20231023,144400,71878174950,5710,5710,5720,5680,33196
|
|
20231023,144300,71689038800,5710,5700,5720,5690,10206
|
|
20231023,144200,71630828320,5700,5690,5700,5680,9193
|
|
20231023,144100,71578576540,5690,5710,5710,5680,7789
|
|
20231023,144000,71534232470,5710,5690,5730,5690,24965
|
|
20231023,143900,71391815640,5690,5670,5690,5650,7628
|
|
20231023,143800,71348541220,5660,5700,5710,5660,19864
|
|
20231023,143700,71235520820,5700,5680,5730,5680,17536
|
|
20231023,143600,71135519000,5680,5690,5700,5640,26189
|
|
20231023,143500,70987140030,5690,5710,5710,5670,11755
|
|
20231023,143400,70920290900,5710,5710,5720,5690,12167
|
|
20231023,143300,70850841080,5710,5680,5710,5680,5264
|
|
20231023,143200,70820917160,5680,5720,5730,5670,19206
|
|
20231023,143100,70711402920,5720,5750,5750,5670,30178
|
|
20231023,143000,70539484990,5720,5750,5780,5720,58945
|
|
20231023,142900,70200196610,5750,5720,5760,5710,66894
|
|
20231023,142800,69816432660,5730,5690,5730,5680,41735
|
|
20231023,142700,69578394980,5680,5670,5680,5660,13354
|
|
20231023,142600,69502639540,5670,5680,5680,5630,31580
|
|
20231023,142500,69323939880,5670,5630,5680,5630,28754
|
|
20231023,142400,69161434980,5630,5660,5660,5610,47877
|
|
20231023,142300,68891433430,5650,5690,5720,5570,140729
|
|
20231023,142200,68096948410,5680,5680,5700,5670,18462
|
|
20231023,142100,67992022760,5690,5690,5710,5680,16551
|
|
20231023,142000,67897724510,5700,5730,5730,5700,18124
|
|
20231023,141900,67794209980,5730,5690,5730,5690,24202
|
|
20231023,141800,67655860090,5710,5690,5710,5680,24460
|
|
20231023,141700,67516740400,5680,5690,5700,5660,24245
|
|
20231023,141600,67379007470,5680,5660,5700,5660,17826
|
|
20231023,141500,67277777270,5660,5670,5720,5660,35182
|
|
20231023,141400,67077843480,5680,5700,5700,5660,31608
|
|
20231023,141300,66898224770,5700,5670,5710,5660,40528
|
|
20231023,141200,66667808660,5670,5740,5750,5660,63175
|
|
20231023,141100,66307423480,5740,5750,5760,5680,68875
|
|
20231023,141000,65913722410,5750,5740,5750,5720,46611
|
|
20231023,140900,65646423570,5740,5770,5800,5710,96509
|
|
20231023,140800,65092211770,5780,5760,5790,5750,37047
|
|
20231023,140700,64878622290,5760,5820,5830,5760,81096
|
|
20231023,140600,64409524490,5820,5840,5860,5820,18964
|
|
20231023,140500,64298785430,5860,5830,5860,5820,16864
|
|
20231023,140400,64200260850,5830,5840,5870,5820,34355
|
|
20231023,140300,63999611900,5850,5860,5870,5840,17344
|
|
20231023,140200,63898050870,5870,5850,5880,5850,11026
|
|
20231023,140100,63833440700,5850,5860,5870,5830,22016
|
|
20231023,140000,63704770030,5870,5890,5890,5860,15175
|
|
20231023,135900,63615683970,5860,5890,5890,5860,43050
|
|
20231023,135800,63362722190,5880,5850,5890,5850,63556
|
|
20231023,135700,62989248990,5860,5850,5860,5840,23466
|
|
20231023,135600,62851921240,5850,5810,5850,5790,35984
|
|
20231023,135500,62642790500,5810,5820,5820,5780,31286
|
|
20231023,135400,62461274930,5820,5830,5890,5820,73315
|
|
20231023,135300,62031652460,5840,5840,5850,5830,22217
|
|
20231023,135200,61901994310,5830,5820,5840,5780,59338
|
|
20231023,135100,61557709630,5820,5840,5850,5820,24010
|
|
20231023,135000,61417754530,5850,5850,5870,5830,46417
|
|
20231023,134900,61146068830,5850,5830,5850,5810,47148
|
|
20231023,134800,60871433650,5830,5820,5840,5820,23281
|
|
20231023,134700,60735721070,5820,5850,5850,5810,60648
|
|
20231023,134600,60381909980,5850,5890,5890,5850,18704
|
|
20231023,134500,60272246090,5870,5850,5900,5830,59361
|
|
20231023,134400,59923458330,5850,5870,5880,5830,61436
|
|
20231023,134300,59563661170,5870,5920,5930,5870,60684
|
|
20231023,134200,59205627370,5910,5890,5950,5880,132381
|
|
20231023,134100,58421946110,5880,5900,5920,5880,62744
|
|
20231023,134000,58051714850,5910,5870,5920,5850,67530
|
|
20231023,133900,57653530410,5870,5860,5910,5850,131050
|
|
20231023,133800,56881896710,5870,5810,5870,5800,83040
|
|
20231023,133700,56397260330,5810,5770,5820,5740,71053
|
|
20231023,133600,55986074540,5770,5760,5780,5730,71130
|
|
20231023,133500,55577103270,5770,5780,5800,5750,70373
|
|
20231023,133400,55171038790,5790,5810,5850,5710,224639
|
|
20231023,133300,53871171070,5820,5880,5880,5810,105882
|
|
20231023,133200,53252413530,5870,5890,5920,5870,61481
|
|
20231023,133100,52890261410,5890,5930,5940,5870,106343
|
|
20231023,133000,52261133780,5930,5870,5950,5870,173091
|
|
20231023,132900,51236514230,5890,5880,5890,5840,96543
|
|
20231023,132800,50670446880,5870,5880,5890,5870,78821
|
|
20231023,132700,50206763330,5890,5850,5900,5830,125442
|
|
20231023,132600,49469054250,5850,5890,5890,5830,110972
|
|
20231023,132500,48819646600,5870,5800,5910,5780,352695
|
|
20231023,132400,46751468240,5800,5800,5810,5790,52900
|
|
20231023,132300,46444423870,5800,5820,5830,5790,166642
|
|
20231023,132200,45476626200,5820,5740,5820,5740,144481
|
|
20231023,132100,44640281340,5750,5760,5770,5740,21545
|
|
20231023,132000,44516280700,5770,5760,5770,5740,66031
|
|
20231023,131900,44136126340,5760,5740,5760,5730,20790
|
|
20231023,131800,44016680650,5720,5750,5760,5720,18137
|
|
20231023,131700,43912656620,5760,5750,5760,5740,28139
|
|
20231023,131600,43750820080,5760,5730,5760,5710,48705
|
|
20231023,131500,43471012520,5730,5750,5750,5690,68369
|
|
20231023,131400,43078878270,5750,5730,5750,5720,17896
|
|
20231023,131300,42976276930,5730,5740,5750,5720,37428
|
|
20231023,131200,42761448330,5750,5710,5750,5700,59330
|
|
20231023,131100,42421204350,5710,5690,5760,5680,108270
|
|
20231023,131000,41801260490,5690,5710,5720,5690,16769
|
|
20231023,130900,41705551060,5700,5710,5730,5700,44568
|
|
20231023,130800,41450731520,5710,5680,5710,5680,12578
|
|
20231023,130700,41379133520,5690,5690,5710,5680,25700
|
|
20231023,130600,41232765840,5680,5650,5700,5650,19721
|
|
20231023,130500,41120645650,5680,5660,5680,5650,8841
|
|
20231023,130400,41070557430,5660,5620,5670,5610,18386
|
|
20231023,130300,40966682610,5620,5640,5640,5610,9372
|
|
20231023,130200,40913985970,5640,5640,5650,5630,14842
|
|
20231023,130100,40830293930,5630,5610,5640,5590,8523
|
|
20231023,130000,40782399910,5590,5600,5620,5590,6714
|
|
20231023,125900,40744829970,5610,5590,5610,5580,7808
|
|
20231023,125800,40701209290,5580,5580,5600,5560,10091
|
|
20231023,125700,40644825250,5560,5600,5620,5560,14729
|
|
20231023,125600,40562433430,5600,5620,5620,5570,32090
|
|
20231023,125500,40383072390,5620,5660,5660,5600,21244
|
|
20231023,125400,40263602910,5650,5650,5660,5650,2815
|
|
20231023,125300,40247684780,5650,5670,5680,5650,9466
|
|
20231023,125200,40194010680,5670,5680,5680,5670,4584
|
|
20231023,125100,40167994070,5670,5670,5690,5670,8649
|
|
20231023,125000,40118875960,5670,5680,5680,5650,9202
|
|
20231023,124900,40066700870,5680,5660,5680,5650,9478
|
|
20231023,124800,40013076790,5660,5660,5670,5660,3812
|
|
20231023,124700,39991500740,5650,5670,5680,5650,6649
|
|
20231023,124600,39953832510,5670,5690,5710,5640,42651
|
|
20231023,124500,39711643140,5690,5670,5690,5660,16555
|
|
20231023,124400,39617717300,5670,5640,5670,5620,11309
|
|
20231023,124300,39553849290,5640,5650,5650,5630,3532
|
|
20231023,124200,39533927620,5640,5640,5650,5620,4683
|
|
20231023,124100,39507541370,5640,5650,5650,5630,3392
|
|
20231023,124000,39488400730,5630,5660,5660,5630,7658
|
|
20231023,123900,39445188770,5660,5610,5660,5590,26613
|
|
20231023,123800,39295641360,5610,5640,5640,5610,21804
|
|
20231023,123700,39173068250,5640,5640,5650,5630,6613
|
|
20231023,123600,39135787180,5630,5650,5660,5630,8963
|
|
20231023,123500,39085228190,5660,5670,5670,5650,5353
|
|
20231023,123400,39054906020,5660,5680,5680,5630,16021
|
|
20231023,123300,38964343210,5670,5660,5670,5640,17968
|
|
20231023,123200,38862715360,5670,5640,5670,5640,9592
|
|
20231023,123100,38808483770,5640,5670,5670,5630,47106
|
|
20231023,123000,38542520940,5680,5680,5700,5660,40294
|
|
20231023,122900,38313893180,5690,5720,5720,5670,32913
|
|
20231023,122800,38126441710,5710,5730,5740,5700,52936
|
|
20231023,122700,37823938250,5740,5720,5750,5710,44319
|
|
20231023,122600,37569886910,5720,5750,5750,5700,44891
|
|
20231023,122500,37312791140,5750,5770,5770,5700,127493
|
|
20231023,122400,36581288250,5760,5700,5770,5690,128000
|
|
20231023,122300,35848017010,5690,5690,5700,5670,17312
|
|
20231023,122200,35749603570,5690,5690,5700,5680,13064
|
|
20231023,122100,35675282030,5690,5700,5700,5670,15591
|
|
20231023,122000,35586665280,5700,5680,5700,5660,40578
|
|
20231023,121900,35356032130,5680,5680,5690,5650,31741
|
|
20231023,121800,35175990290,5690,5630,5690,5630,29167
|
|
20231023,121700,35010747730,5630,5620,5640,5610,3879
|
|
20231023,121600,34988920150,5610,5610,5620,5610,6389
|
|
20231023,121500,34953053310,5610,5610,5610,5610,3021
|
|
20231023,121400,34936105500,5620,5620,5630,5610,4249
|
|
20231023,121300,34912246000,5620,5640,5650,5610,14779
|
|
20231023,121200,34829020150,5640,5630,5660,5610,24579
|
|
20231023,121100,34690466610,5620,5610,5630,5600,10250
|
|
20231023,121000,34632942750,5610,5590,5610,5570,11359
|
|
20231023,120900,34569395000,5590,5580,5590,5570,3696
|
|
20231023,120800,34548776230,5580,5570,5590,5550,7075
|
|
20231023,120700,34509453380,5560,5580,5600,5560,14608
|
|
20231023,120600,34427856760,5570,5580,5590,5560,12441
|
|
20231023,120500,34358530830,5580,5570,5600,5560,10242
|
|
20231023,120400,34301416310,5560,5580,5580,5550,28603
|
|
20231023,120300,34142363460,5570,5550,5580,5550,10402
|
|
20231023,120200,34084528120,5550,5600,5610,5550,38017
|
|
20231023,120100,33872940950,5600,5590,5630,5580,13668
|
|
20231023,120000,33796450570,5590,5620,5630,5580,5302
|
|
20231023,115900,33766771280,5630,5630,5640,5600,5967
|
|
20231023,115800,33733195110,5610,5610,5630,5600,6070
|
|
20231023,115700,33699123080,5610,5600,5620,5600,4331
|
|
20231023,115600,33674837680,5600,5610,5620,5580,11796
|
|
20231023,115500,33608870000,5620,5600,5650,5600,27347
|
|
20231023,115400,33455310160,5610,5620,5640,5600,12284
|
|
20231023,115300,33386239330,5620,5600,5620,5570,18972
|
|
20231023,115200,33280239340,5610,5610,5630,5600,12989
|
|
20231023,115100,33207383800,5620,5580,5620,5560,27477
|
|
20231023,115000,33053965430,5570,5630,5630,5560,73686
|
|
20231023,114900,32641829690,5620,5660,5670,5620,12384
|
|
20231023,114800,32571987440,5660,5660,5680,5660,5628
|
|
20231023,114700,32540082380,5670,5630,5680,5630,9601
|
|
20231023,114600,32485857750,5630,5640,5640,5630,8114
|
|
20231023,114500,32440150180,5640,5680,5680,5630,11024
|
|
20231023,114400,32377901680,5680,5670,5690,5660,19308
|
|
20231023,114300,32268242750,5660,5640,5670,5620,13558
|
|
20231023,114200,32191673570,5640,5620,5660,5620,10501
|
|
20231023,114100,32132399640,5630,5650,5660,5610,29194
|
|
20231023,114000,31968197180,5650,5660,5680,5630,24582
|
|
20231023,113900,31829471080,5650,5680,5690,5650,13558
|
|
20231023,113800,31752578770,5680,5670,5690,5650,20647
|
|
20231023,113700,31635486420,5670,5710,5720,5660,27478
|
|
20231023,113600,31479232440,5720,5710,5720,5690,49522
|
|
20231023,113500,31196602820,5700,5690,5720,5680,59346
|
|
20231023,113400,30858436300,5690,5650,5690,5650,39201
|
|
20231023,113300,30635835850,5660,5640,5660,5630,7373
|
|
20231023,113200,30594224910,5640,5670,5670,5640,4574
|
|
20231023,113100,30568397850,5670,5620,5670,5610,11282
|
|
20231023,113000,30504856340,5620,5630,5650,5620,12814
|
|
20231023,112900,30432664980,5630,5670,5670,5630,19827
|
|
20231023,112800,30320587820,5660,5650,5680,5630,25672
|
|
20231023,112700,30175197800,5650,5610,5670,5610,32093
|
|
20231023,112600,29993877270,5610,5630,5640,5610,10796
|
|
20231023,112500,29933149050,5630,5620,5630,5610,11651
|
|
20231023,112400,29867686240,5630,5650,5650,5610,21447
|
|
20231023,112300,29746758440,5650,5620,5650,5610,25919
|
|
20231023,112200,29600622870,5630,5630,5630,5600,13126
|
|
20231023,112100,29526880340,5630,5620,5640,5590,32713
|
|
20231023,112000,29343340600,5620,5590,5630,5580,30964
|
|
20231023,111900,29169656400,5590,5600,5630,5560,38930
|
|
20231023,111800,28952132840,5600,5620,5630,5590,28295
|
|
20231023,111700,28793346010,5620,5650,5650,5600,49148
|
|
20231023,111600,28517331370,5640,5630,5650,5620,33784
|
|
20231023,111500,28326994470,5620,5680,5690,5620,78722
|
|
20231023,111400,27881948510,5680,5690,5720,5670,70491
|
|
20231023,111300,27480948600,5690,5720,5740,5690,119647
|
|
20231023,111200,26795956880,5730,5670,5740,5640,224198
|
|
20231023,111100,25519353610,5690,5680,5700,5650,179266
|
|
20231023,111000,24501224290,5680,5590,5680,5580,221014
|
|
20231023,110900,23255668110,5590,5540,5600,5530,48192
|
|
20231023,110800,22987323130,5540,5490,5540,5480,30566
|
|
20231023,110700,22818970190,5490,5480,5500,5430,84549
|
|
20231023,110600,22357252130,5480,5510,5530,5480,29020
|
|
20231023,110500,22197684100,5510,5500,5520,5490,18506
|
|
20231023,110400,22095934230,5520,5520,5530,5490,21194
|
|
20231023,110300,21979152810,5520,5550,5560,5490,24853
|
|
20231023,110200,21841995690,5550,5580,5580,5550,12228
|
|
20231023,110100,21774025880,5580,5580,5590,5560,19885
|
|
20231023,110000,21663146060,5580,5570,5620,5550,54232
|
|
20231023,105900,21359883790,5560,5570,5580,5550,17201
|
|
20231023,105800,21264168570,5570,5530,5570,5520,20063
|
|
20231023,105700,21152779070,5530,5490,5560,5490,25811
|
|
20231023,105600,21009694030,5500,5510,5530,5480,26677
|
|
20231023,105500,20862692380,5510,5530,5530,5510,8799
|
|
20231023,105400,20814127380,5500,5540,5540,5480,66578
|
|
20231023,105300,20447861950,5530,5540,5540,5510,27315
|
|
20231023,105200,20296984070,5540,5550,5560,5530,11070
|
|
20231023,105100,20235599160,5540,5520,5560,5510,24384
|
|
20231023,105000,20100601360,5510,5550,5560,5510,32861
|
|
20231023,104900,19919064200,5550,5550,5580,5520,40880
|
|
20231023,104800,19692480760,5560,5610,5610,5550,26228
|
|
20231023,104700,19546413260,5610,5620,5620,5590,28756
|
|
20231023,104600,19385159550,5620,5570,5620,5530,45580
|
|
20231023,104500,19131393120,5570,5600,5610,5570,28067
|
|
20231023,104400,18974551430,5610,5580,5630,5560,65997
|
|
20231023,104300,18605603250,5580,5550,5580,5520,41958
|
|
20231023,104200,18372867780,5550,5550,5600,5540,33178
|
|
20231023,104100,18188205760,5560,5570,5580,5550,49074
|
|
20231023,104000,17915046460,5570,5620,5630,5530,169113
|
|
20231023,103900,16972104830,5620,5600,5660,5600,103188
|
|
20231023,103800,16390410100,5600,5660,5680,5580,199015
|
|
20231023,103700,15269796540,5650,5560,5670,5540,348828
|
|
20231023,103600,13313777920,5560,5490,5580,5470,176479
|
|
20231023,103500,12337949010,5490,5460,5490,5430,43133
|
|
20231023,103400,12102354510,5460,5460,5460,5440,20481
|
|
20231023,103300,11990696090,5450,5440,5460,5430,18165
|
|
20231023,103200,11891682380,5430,5440,5450,5430,24094
|
|
20231023,103100,11760622680,5430,5400,5440,5390,9901
|
|
20231023,103000,11706945550,5400,5410,5420,5390,6971
|
|
20231023,102900,11669321690,5390,5470,5480,5390,26596
|
|
20231023,102800,11524950700,5470,5440,5480,5430,23532
|
|
20231023,102700,11396654160,5450,5430,5450,5410,14256
|
|
20231023,102600,11319110610,5430,5410,5440,5380,18321
|
|
20231023,102500,11220153780,5390,5430,5440,5370,40163
|
|
20231023,102400,11003381970,5430,5480,5490,5420,39782
|
|
20231023,102300,10786228180,5480,5440,5480,5430,90370
|
|
20231023,102200,10292415200,5440,5430,5450,5410,35219
|
|
20231023,102100,10100948950,5400,5380,5440,5380,29540
|
|
20231023,102000,9941112720,5380,5410,5410,5380,20897
|
|
20231023,101900,9828405510,5420,5410,5440,5400,46761
|
|
20231023,101800,9574851410,5420,5440,5440,5400,34864
|
|
20231023,101700,9385438950,5450,5450,5450,5450,0
|
|
20231023,101600,9385438950,5450,5430,5450,5430,57461
|
|
20231023,101500,9072595890,5430,5400,5440,5390,20861
|
|
20231023,101400,8959630160,5400,5370,5450,5360,152925
|
|
20231023,101300,8131490360,5360,5310,5370,5310,11711
|
|
20231023,101200,8068772150,5310,5360,5360,5300,17893
|
|
20231023,101100,7973449130,5360,5350,5360,5350,4668
|
|
20231023,101000,7948440070,5360,5370,5370,5350,9538
|
|
20231023,100900,7897301300,5370,5380,5380,5360,5793
|
|
20231023,100800,7866191070,5380,5370,5380,5370,11260
|
|
20231023,100700,7805689160,5350,5340,5380,5340,7005
|
|
20231023,100600,7768176880,5340,5320,5350,5320,4328
|
|
20231023,100500,7745066040,5320,5330,5350,5320,4626
|
|
20231023,100400,7720416350,5340,5370,5370,5330,8237
|
|
20231023,100300,7676402190,5370,5380,5390,5360,18466
|
|
20231023,100200,7577111440,5380,5380,5390,5380,5628
|
|
20231023,100100,7546816510,5380,5360,5390,5360,11713
|
|
20231023,100000,7483823350,5370,5360,5370,5360,6484
|
|
20231023,095900,7449023430,5370,5360,5370,5350,4425
|
|
20231023,095800,7425308110,5350,5350,5370,5330,15605
|
|
20231023,095700,7341845500,5350,5350,5360,5350,8965
|
|
20231023,095600,7293874870,5350,5370,5370,5350,9931
|
|
20231023,095500,7240692990,5370,5300,5370,5290,23478
|
|
20231023,095400,7115262930,5290,5280,5290,5270,7267
|
|
20231023,095300,7076897520,5280,5300,5300,5260,21689
|
|
20231023,095200,6962727580,5280,5290,5300,5280,2690
|
|
20231023,095100,6948505850,5300,5330,5330,5300,8510
|
|
20231023,095000,6903288190,5330,5280,5330,5270,10547
|
|
20231023,094900,6847389670,5270,5280,5300,5270,7349
|
|
20231023,094800,6808595260,5280,5300,5300,5280,9723
|
|
20231023,094700,6757176790,5300,5300,5310,5290,9036
|
|
20231023,094600,6709365240,5320,5310,5330,5280,10486
|
|
20231023,094500,6653876920,5310,5310,5330,5290,8558
|
|
20231023,094400,6608509930,5310,5340,5340,5300,11008
|
|
20231023,094300,6550039700,5330,5360,5360,5330,7985
|
|
20231023,094200,6507362540,5360,5330,5370,5320,8663
|
|
20231023,094100,6461039070,5330,5340,5350,5330,8526
|
|
20231023,094000,6415471930,5340,5310,5340,5310,8509
|
|
20231023,093900,6370178710,5310,5330,5330,5290,26212
|
|
20231023,093800,6231125210,5330,5360,5370,5320,30634
|
|
20231023,093700,6067373840,5360,5360,5390,5350,36666
|
|
20231023,093600,5870635920,5360,5360,5390,5360,38900
|
|
20231023,093500,5661733080,5360,5400,5420,5360,68509
|
|
20231023,093400,5292372080,5390,5360,5400,5360,33993
|
|
20231023,093300,5109043190,5360,5350,5370,5340,10698
|
|
20231023,093200,5051753960,5340,5350,5350,5330,12804
|
|
20231023,093100,4983351450,5340,5380,5400,5330,44709
|
|
20231023,093000,4743118190,5380,5340,5390,5330,78897
|
|
20231023,092900,4319151270,5340,5300,5350,5280,26650
|
|
20231023,092800,4176991530,5300,5290,5300,5270,8558
|
|
20231023,092700,4131746780,5300,5320,5330,5280,13795
|
|
20231023,092600,4058627800,5330,5310,5340,5300,11017
|
|
20231023,092500,3999950010,5320,5340,5340,5320,10850
|
|
20231023,092400,3942143540,5340,5290,5350,5290,13664
|
|
20231023,092300,3869324800,5300,5290,5310,5260,23443
|
|
20231023,092200,3745608460,5300,5310,5330,5300,23380
|
|
20231023,092100,3621455120,5310,5340,5350,5310,23676
|
|
20231023,092000,3495216420,5340,5290,5360,5280,53943
|
|
20231023,091900,3207797480,5290,5240,5300,5240,15558
|
|
20231023,091800,3125613510,5240,5250,5260,5230,23763
|
|
20231023,091700,3001146000,5250,5320,5320,5230,35824
|
|
20231023,091600,2812498290,5290,5300,5320,5290,24189
|
|
20231023,091500,2684027550,5300,5280,5320,5260,11766
|
|
20231023,091400,2621845840,5290,5320,5320,5270,12240
|
|
20231023,091300,2557019010,5320,5280,5340,5260,51858
|
|
20231023,091200,2281528860,5260,5250,5290,5240,8477
|
|
20231023,091100,2236815140,5270,5270,5290,5250,16831
|
|
20231023,091000,2148177270,5270,5270,5290,5260,6889
|
|
20231023,090900,2111846580,5280,5240,5280,5240,10937
|
|
20231023,090800,2054292350,5250,5260,5260,5240,13304
|
|
20231023,090700,1984459400,5260,5290,5320,5260,63903
|
|
20231023,090600,1646540980,5290,5190,5290,5170,50127
|
|
20231023,090500,1383048280,5190,5180,5210,5160,12608
|
|
20231023,090400,1317669200,5180,5240,5260,5130,65688
|
|
20231023,090300,976367310,5240,5150,5250,5130,50208
|
|
20231023,090200,715430240,5150,5060,5180,5050,59032
|
|
20231023,090100,413384870,5060,4965,5060,4945,25669
|
|
20231023,090000,284974235,4975,4955,4980,4910,56852
|