705 lines
36 KiB
CSV
705 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,204200,82441240450,5790,5790,5790,5790,75802
|
|
20231024,204100,82441240450,5790,5790,5790,5790,0
|
|
20231024,204000,82441240450,5790,5790,5790,5790,0
|
|
20231024,203900,82441240450,5790,5790,5790,5790,0
|
|
20231024,203800,82441240450,5790,5790,5790,5790,0
|
|
20231024,203700,82441240450,5790,5790,5790,5790,0
|
|
20231024,203600,82441240450,5790,5790,5790,5790,0
|
|
20231024,203500,82441240450,5790,5790,5790,5790,0
|
|
20231024,203400,82441240450,5790,5790,5790,5790,0
|
|
20231024,203300,82441240450,5790,5790,5790,5790,0
|
|
20231024,203200,82441240450,5790,5790,5790,5790,0
|
|
20231024,203100,82441240450,5790,5790,5790,5790,0
|
|
20231024,203000,82441240450,5790,5790,5790,5790,0
|
|
20231024,202900,82441240450,5790,5790,5790,5790,0
|
|
20231024,202800,82441240450,5790,5790,5790,5790,0
|
|
20231024,202700,82441240450,5790,5790,5790,5790,0
|
|
20231024,202600,82441240450,5790,5790,5790,5790,0
|
|
20231024,202500,82441240450,5790,5790,5790,5790,0
|
|
20231024,202400,82441240450,5790,5790,5790,5790,0
|
|
20231024,202300,82441240450,5790,5790,5790,5790,0
|
|
20231024,202200,82441240450,5790,5790,5790,5790,0
|
|
20231024,202100,82441240450,5790,5790,5790,5790,0
|
|
20231024,202000,82441240450,5790,5790,5790,5790,0
|
|
20231024,201900,82441240450,5790,5790,5790,5790,0
|
|
20231024,201800,82441240450,5790,5790,5790,5790,0
|
|
20231024,201700,82441240450,5790,5790,5790,5790,0
|
|
20231024,201600,82441240450,5790,5790,5790,5790,0
|
|
20231024,201500,82441240450,5790,5790,5790,5790,0
|
|
20231024,201400,82441240450,5790,5790,5790,5790,0
|
|
20231024,201300,82441240450,5790,5790,5790,5790,0
|
|
20231024,201200,82441240450,5790,5790,5790,5790,75802
|
|
20231024,201100,82441240450,5790,5790,5790,5790,0
|
|
20231024,201000,82441240450,5790,5790,5790,5790,0
|
|
20231024,200900,82441240450,5790,5790,5790,5790,0
|
|
20231024,200800,82441240450,5790,5790,5790,5790,0
|
|
20231024,200700,82441240450,5790,5790,5790,5790,0
|
|
20231024,200600,82441240450,5790,5790,5790,5790,0
|
|
20231024,200500,82441240450,5790,5790,5790,5790,0
|
|
20231024,200400,82441240450,5790,5790,5790,5790,0
|
|
20231024,200300,82441240450,5790,5790,5790,5790,0
|
|
20231024,200200,82441240450,5790,5790,5790,5790,0
|
|
20231024,200100,82441240450,5790,5790,5790,5790,0
|
|
20231024,200000,82441240450,5790,5790,5790,5790,0
|
|
20231024,195900,82441240450,5790,5790,5790,5790,0
|
|
20231024,195800,82441240450,5790,5790,5790,5790,0
|
|
20231024,195700,82441240450,5790,5790,5790,5790,0
|
|
20231024,195600,82441240450,5790,5790,5790,5790,0
|
|
20231024,195500,82441240450,5790,5790,5790,5790,0
|
|
20231024,195400,82441240450,5790,5790,5790,5790,0
|
|
20231024,195300,82441240450,5790,5790,5790,5790,0
|
|
20231024,195200,82441240450,5790,5790,5790,5790,0
|
|
20231024,195100,82441240450,5790,5790,5790,5790,0
|
|
20231024,195000,82441240450,5790,5790,5790,5790,0
|
|
20231024,194900,82441240450,5790,5790,5790,5790,0
|
|
20231024,194800,82441240450,5790,5790,5790,5790,0
|
|
20231024,194700,82441240450,5790,5790,5790,5790,0
|
|
20231024,194600,82441240450,5790,5790,5790,5790,0
|
|
20231024,194500,82441240450,5790,5790,5790,5790,0
|
|
20231024,194400,82441240450,5790,5790,5790,5790,0
|
|
20231024,194300,82441240450,5790,5790,5790,5790,0
|
|
20231024,194200,82441240450,5790,5790,5790,5790,75802
|
|
20231024,194100,82441240450,5790,5790,5790,5790,0
|
|
20231024,194000,82441240450,5790,5790,5790,5790,0
|
|
20231024,193900,82441240450,5790,5790,5790,5790,0
|
|
20231024,193800,82441240450,5790,5790,5790,5790,0
|
|
20231024,193700,82441240450,5790,5790,5790,5790,0
|
|
20231024,193600,82441240450,5790,5790,5790,5790,0
|
|
20231024,193500,82441240450,5790,5790,5790,5790,0
|
|
20231024,193400,82441240450,5790,5790,5790,5790,0
|
|
20231024,193300,82441240450,5790,5790,5790,5790,0
|
|
20231024,193200,82441240450,5790,5790,5790,5790,0
|
|
20231024,193100,82441240450,5790,5790,5790,5790,0
|
|
20231024,193000,82441240450,5790,5790,5790,5790,0
|
|
20231024,192900,82441240450,5790,5790,5790,5790,0
|
|
20231024,192800,82441240450,5790,5790,5790,5790,0
|
|
20231024,192700,82441240450,5790,5790,5790,5790,0
|
|
20231024,192600,82441240450,5790,5790,5790,5790,0
|
|
20231024,192500,82441240450,5790,5790,5790,5790,0
|
|
20231024,192400,82441240450,5790,5790,5790,5790,0
|
|
20231024,192300,82441240450,5790,5790,5790,5790,0
|
|
20231024,192200,82441240450,5790,5790,5790,5790,0
|
|
20231024,192100,82441240450,5790,5790,5790,5790,0
|
|
20231024,192000,82441240450,5790,5790,5790,5790,0
|
|
20231024,191900,82441240450,5790,5790,5790,5790,0
|
|
20231024,191800,82441240450,5790,5790,5790,5790,0
|
|
20231024,191700,82441240450,5790,5790,5790,5790,0
|
|
20231024,191600,82441240450,5790,5790,5790,5790,0
|
|
20231024,191500,82441240450,5790,5790,5790,5790,0
|
|
20231024,191400,82441240450,5790,5790,5790,5790,0
|
|
20231024,191300,82441240450,5790,5790,5790,5790,0
|
|
20231024,191200,82441240450,5790,5790,5790,5790,75802
|
|
20231024,191100,82441240450,5790,5790,5790,5790,0
|
|
20231024,191000,82441240450,5790,5790,5790,5790,0
|
|
20231024,190900,82441240450,5790,5790,5790,5790,0
|
|
20231024,190800,82441240450,5790,5790,5790,5790,0
|
|
20231024,190700,82441240450,5790,5790,5790,5790,0
|
|
20231024,190600,82441240450,5790,5790,5790,5790,0
|
|
20231024,190500,82441240450,5790,5790,5790,5790,0
|
|
20231024,190400,82441240450,5790,5790,5790,5790,0
|
|
20231024,190300,82441240450,5790,5790,5790,5790,0
|
|
20231024,190200,82441240450,5790,5790,5790,5790,0
|
|
20231024,190100,82441240450,5790,5790,5790,5790,0
|
|
20231024,190000,82441240450,5790,5790,5790,5790,0
|
|
20231024,185900,82441240450,5790,5790,5790,5790,0
|
|
20231024,185800,82441240450,5790,5790,5790,5790,0
|
|
20231024,185700,82441240450,5790,5790,5790,5790,0
|
|
20231024,185600,82441240450,5790,5790,5790,5790,0
|
|
20231024,185500,82441240450,5790,5790,5790,5790,0
|
|
20231024,185400,82441240450,5790,5790,5790,5790,0
|
|
20231024,185300,82441240450,5790,5790,5790,5790,0
|
|
20231024,185200,82441240450,5790,5790,5790,5790,0
|
|
20231024,185100,82441240450,5790,5790,5790,5790,0
|
|
20231024,185000,82441240450,5790,5790,5790,5790,0
|
|
20231024,184900,82441240450,5790,5790,5790,5790,0
|
|
20231024,184800,82441240450,5790,5790,5790,5790,0
|
|
20231024,184700,82441240450,5790,5790,5790,5790,0
|
|
20231024,184600,82441240450,5790,5790,5790,5790,0
|
|
20231024,184500,82441240450,5790,5790,5790,5790,0
|
|
20231024,184400,82441240450,5790,5790,5790,5790,0
|
|
20231024,184300,82441240450,5790,5790,5790,5790,0
|
|
20231024,184200,82441240450,5790,5790,5790,5790,75802
|
|
20231024,184100,82441240450,5790,5790,5790,5790,0
|
|
20231024,184000,82441240450,5790,5790,5790,5790,0
|
|
20231024,183900,82441240450,5790,5790,5790,5790,0
|
|
20231024,183800,82441240450,5790,5790,5790,5790,0
|
|
20231024,183700,82441240450,5790,5790,5790,5790,0
|
|
20231024,183600,82441240450,5790,5790,5790,5790,0
|
|
20231024,183500,82441240450,5790,5790,5790,5790,0
|
|
20231024,183400,82441240450,5790,5790,5790,5790,0
|
|
20231024,183300,82441240450,5790,5790,5790,5790,0
|
|
20231024,183200,82441240450,5790,5790,5790,5790,0
|
|
20231024,183100,82441240450,5790,5790,5790,5790,0
|
|
20231024,183000,82441240450,5790,5790,5790,5790,0
|
|
20231024,182900,82441240450,5790,5790,5790,5790,0
|
|
20231024,182800,82441240450,5790,5790,5790,5790,0
|
|
20231024,182700,82441240450,5790,5790,5790,5790,0
|
|
20231024,182600,82441240450,5790,5790,5790,5790,0
|
|
20231024,182500,82441240450,5790,5790,5790,5790,0
|
|
20231024,182400,82441240450,5790,5790,5790,5790,0
|
|
20231024,182300,82441240450,5790,5790,5790,5790,0
|
|
20231024,182200,82441240450,5790,5790,5790,5790,0
|
|
20231024,182100,82441240450,5790,5790,5790,5790,0
|
|
20231024,182000,82441240450,5790,5790,5790,5790,0
|
|
20231024,181900,82441240450,5790,5790,5790,5790,0
|
|
20231024,181800,82441240450,5790,5790,5790,5790,0
|
|
20231024,181700,82441240450,5790,5790,5790,5790,0
|
|
20231024,181600,82441240450,5790,5790,5790,5790,0
|
|
20231024,181500,82441240450,5790,5790,5790,5790,0
|
|
20231024,181400,82441240450,5790,5790,5790,5790,0
|
|
20231024,181300,82441240450,5790,5790,5790,5790,0
|
|
20231024,181200,82441240450,5790,5790,5790,5790,75802
|
|
20231024,181100,82441240450,5790,5790,5790,5790,0
|
|
20231024,181000,82441240450,5790,5790,5790,5790,0
|
|
20231024,180900,82441240450,5790,5790,5790,5790,0
|
|
20231024,180800,82441240450,5790,5790,5790,5790,0
|
|
20231024,180700,82441240450,5790,5790,5790,5790,0
|
|
20231024,180600,82441240450,5790,5790,5790,5790,0
|
|
20231024,180500,82441240450,5790,5790,5790,5790,0
|
|
20231024,180400,82441240450,5790,5790,5790,5790,0
|
|
20231024,180300,82441240450,5790,5790,5790,5790,0
|
|
20231024,180200,82441240450,5790,5790,5790,5790,0
|
|
20231024,180100,82441240450,5790,5790,5790,5790,0
|
|
20231024,180000,82441240450,5790,5790,5790,5790,0
|
|
20231024,175900,82441240450,5790,5790,5790,5790,0
|
|
20231024,175800,82441240450,5790,5790,5790,5790,0
|
|
20231024,175700,82441240450,5790,5790,5790,5790,0
|
|
20231024,175600,82441240450,5790,5790,5790,5790,0
|
|
20231024,175500,82441240450,5790,5790,5790,5790,0
|
|
20231024,175400,82441240450,5790,5790,5790,5790,0
|
|
20231024,175300,82441240450,5790,5790,5790,5790,0
|
|
20231024,175200,82441240450,5790,5790,5790,5790,0
|
|
20231024,175100,82441240450,5790,5790,5790,5790,0
|
|
20231024,175000,82441240450,5790,5790,5790,5790,0
|
|
20231024,174900,82441240450,5790,5790,5790,5790,0
|
|
20231024,174800,82441240450,5790,5790,5790,5790,0
|
|
20231024,174700,82441240450,5790,5790,5790,5790,0
|
|
20231024,174600,82441240450,5790,5790,5790,5790,0
|
|
20231024,174500,82441240450,5790,5790,5790,5790,0
|
|
20231024,174400,82441240450,5790,5790,5790,5790,0
|
|
20231024,174300,82441240450,5790,5790,5790,5790,0
|
|
20231024,174200,82441240450,5790,5790,5790,5790,75802
|
|
20231024,174100,82441240450,5790,5790,5790,5790,0
|
|
20231024,174000,82441240450,5790,5790,5790,5790,0
|
|
20231024,173900,82441240450,5790,5790,5790,5790,0
|
|
20231024,173800,82441240450,5790,5790,5790,5790,0
|
|
20231024,173700,82441240450,5790,5790,5790,5790,0
|
|
20231024,173600,82441240450,5790,5790,5790,5790,0
|
|
20231024,173500,82441240450,5790,5790,5790,5790,0
|
|
20231024,173400,82441240450,5790,5790,5790,5790,0
|
|
20231024,173300,82441240450,5790,5790,5790,5790,0
|
|
20231024,173200,82441240450,5790,5790,5790,5790,0
|
|
20231024,173100,82441240450,5790,5790,5790,5790,0
|
|
20231024,173000,82441240450,5790,5790,5790,5790,0
|
|
20231024,172900,82441240450,5790,5790,5790,5790,0
|
|
20231024,172800,82441240450,5790,5790,5790,5790,0
|
|
20231024,172700,82441240450,5790,5790,5790,5790,0
|
|
20231024,172600,82441240450,5790,5790,5790,5790,0
|
|
20231024,172500,82441240450,5790,5790,5790,5790,0
|
|
20231024,172400,82441240450,5790,5790,5790,5790,0
|
|
20231024,172300,82441240450,5790,5790,5790,5790,0
|
|
20231024,172200,82441240450,5790,5790,5790,5790,0
|
|
20231024,172100,82441240450,5790,5790,5790,5790,0
|
|
20231024,172000,82441240450,5790,5790,5790,5790,0
|
|
20231024,171900,82441240450,5790,5790,5790,5790,0
|
|
20231024,171800,82441240450,5790,5790,5790,5790,0
|
|
20231024,171700,82441240450,5790,5790,5790,5790,0
|
|
20231024,171600,82441240450,5790,5790,5790,5790,0
|
|
20231024,171500,82441240450,5790,5790,5790,5790,0
|
|
20231024,171400,82441240450,5790,5790,5790,5790,0
|
|
20231024,171300,82441240450,5790,5790,5790,5790,0
|
|
20231024,171200,82441240450,5790,5790,5790,5790,75802
|
|
20231024,171100,82441240450,5790,5790,5790,5790,0
|
|
20231024,171000,82441240450,5790,5790,5790,5790,0
|
|
20231024,170900,82441240450,5790,5790,5790,5790,0
|
|
20231024,170800,82441240450,5790,5790,5790,5790,0
|
|
20231024,170700,82441240450,5790,5790,5790,5790,0
|
|
20231024,170600,82441240450,5790,5790,5790,5790,0
|
|
20231024,170500,82441240450,5790,5790,5790,5790,0
|
|
20231024,170400,82441240450,5790,5790,5790,5790,0
|
|
20231024,170300,82441240450,5790,5790,5790,5790,0
|
|
20231024,170200,82441240450,5790,5790,5790,5790,0
|
|
20231024,170100,82441240450,5790,5790,5790,5790,0
|
|
20231024,170000,82441240450,5790,5790,5790,5790,0
|
|
20231024,165900,82441240450,5790,5790,5790,5790,0
|
|
20231024,165800,82441240450,5790,5790,5790,5790,0
|
|
20231024,165700,82441240450,5790,5790,5790,5790,0
|
|
20231024,165600,82441240450,5790,5790,5790,5790,0
|
|
20231024,165500,82441240450,5790,5790,5790,5790,0
|
|
20231024,165400,82441240450,5790,5790,5790,5790,0
|
|
20231024,165300,82441240450,5790,5790,5790,5790,0
|
|
20231024,165200,82441240450,5790,5790,5790,5790,0
|
|
20231024,165100,82441240450,5790,5790,5790,5790,0
|
|
20231024,165000,82441240450,5790,5790,5790,5790,0
|
|
20231024,164900,82441240450,5790,5790,5790,5790,0
|
|
20231024,164800,82441240450,5790,5790,5790,5790,0
|
|
20231024,164700,82441240450,5790,5790,5790,5790,0
|
|
20231024,164600,82441240450,5790,5790,5790,5790,0
|
|
20231024,164500,82441240450,5790,5790,5790,5790,0
|
|
20231024,164400,82441240450,5790,5790,5790,5790,0
|
|
20231024,164300,82441240450,5790,5790,5790,5790,0
|
|
20231024,164200,82441240450,5790,5790,5790,5790,75802
|
|
20231024,164100,82441240450,5790,5790,5790,5790,0
|
|
20231024,164000,82441240450,5790,5790,5790,5790,0
|
|
20231024,163900,82441240450,5790,5790,5790,5790,0
|
|
20231024,163800,82441240450,5790,5790,5790,5790,0
|
|
20231024,163700,82441240450,5790,5790,5790,5790,0
|
|
20231024,163600,82441240450,5790,5790,5790,5790,0
|
|
20231024,163500,82441240450,5790,5790,5790,5790,0
|
|
20231024,163400,82441240450,5790,5790,5790,5790,0
|
|
20231024,163300,82441240450,5790,5790,5790,5790,0
|
|
20231024,163200,82441240450,5790,5790,5790,5790,0
|
|
20231024,163100,82441240450,5790,5790,5790,5790,0
|
|
20231024,163000,82441240450,5790,5790,5790,5790,0
|
|
20231024,162900,82441240450,5790,5790,5790,5790,0
|
|
20231024,162800,82441240450,5790,5790,5790,5790,0
|
|
20231024,162700,82441240450,5790,5790,5790,5790,0
|
|
20231024,162600,82441240450,5790,5790,5790,5790,0
|
|
20231024,162500,82441240450,5790,5790,5790,5790,0
|
|
20231024,162400,82441240450,5790,5790,5790,5790,0
|
|
20231024,162300,82441240450,5790,5790,5790,5790,0
|
|
20231024,162200,82441240450,5790,5790,5790,5790,0
|
|
20231024,162100,82441240450,5790,5790,5790,5790,0
|
|
20231024,162000,82441240450,5790,5790,5790,5790,0
|
|
20231024,161900,82441240450,5790,5790,5790,5790,0
|
|
20231024,161800,82441240450,5790,5790,5790,5790,0
|
|
20231024,161700,82441240450,5790,5790,5790,5790,0
|
|
20231024,161600,82441240450,5790,5790,5790,5790,0
|
|
20231024,161500,82441240450,5790,5790,5790,5790,0
|
|
20231024,161400,82441240450,5790,5790,5790,5790,0
|
|
20231024,161300,82441240450,5790,5790,5790,5790,0
|
|
20231024,161200,82441240450,5790,5790,5790,5790,75802
|
|
20231024,161100,82441240450,5790,5790,5790,5790,0
|
|
20231024,161000,82441240450,5790,5790,5790,5790,0
|
|
20231024,160900,82441240450,5790,5790,5790,5790,0
|
|
20231024,160800,82441240450,5790,5790,5790,5790,0
|
|
20231024,160700,82441240450,5790,5790,5790,5790,0
|
|
20231024,160600,82441240450,5790,5790,5790,5790,0
|
|
20231024,160500,82441240450,5790,5790,5790,5790,0
|
|
20231024,160400,82441240450,5790,5790,5790,5790,0
|
|
20231024,160300,82441240450,5790,5790,5790,5790,0
|
|
20231024,160200,82441240450,5790,5790,5790,5790,0
|
|
20231024,160100,82441240450,5790,5790,5790,5790,0
|
|
20231024,160000,82441240450,5790,5790,5790,5790,0
|
|
20231024,155900,82441240450,5790,5790,5790,5790,0
|
|
20231024,155800,82441240450,5790,5790,5790,5790,0
|
|
20231024,155700,82441240450,5790,5790,5790,5790,0
|
|
20231024,155600,82441240450,5790,5790,5790,5790,0
|
|
20231024,155500,82441240450,5790,5790,5790,5790,0
|
|
20231024,155400,82441240450,5790,5790,5790,5790,0
|
|
20231024,155300,82441240450,5790,5790,5790,5790,0
|
|
20231024,155200,82441240450,5790,5790,5790,5790,0
|
|
20231024,155100,82441240450,5790,5790,5790,5790,0
|
|
20231024,155000,82441240450,5790,5790,5790,5790,0
|
|
20231024,154900,82441240450,5790,5790,5790,5790,0
|
|
20231024,154800,82441240450,5790,5790,5790,5790,0
|
|
20231024,154700,82441240450,5790,5790,5790,5790,0
|
|
20231024,154600,82441240450,5790,5790,5790,5790,0
|
|
20231024,154500,82441240450,5790,5790,5790,5790,0
|
|
20231024,154400,82441240450,5790,5790,5790,5790,0
|
|
20231024,154300,82441240450,5790,5790,5790,5790,0
|
|
20231024,154200,82441240450,5790,5790,5790,5790,75802
|
|
20231024,154100,82441240450,5790,5790,5790,5790,0
|
|
20231024,154000,82441240450,5790,5790,5790,5790,0
|
|
20231024,153900,82441240450,5790,5790,5790,5790,0
|
|
20231024,153800,82441240450,5790,5790,5790,5790,0
|
|
20231024,153700,82441240450,5790,5790,5790,5790,0
|
|
20231024,153600,82441240450,5790,5790,5790,5790,0
|
|
20231024,153500,82441240450,5790,5790,5790,5790,0
|
|
20231024,153400,82441240450,5790,5790,5790,5790,0
|
|
20231024,153300,82441240450,5790,5790,5790,5790,0
|
|
20231024,153200,82441240450,5790,5790,5790,5790,0
|
|
20231024,153100,82441240450,5790,5790,5790,5790,0
|
|
20231024,153000,82441240450,5790,5790,5790,5790,75802
|
|
20231024,152900,82002346870,5720,5720,5720,5720,0
|
|
20231024,152800,82002346870,5720,5720,5720,5720,0
|
|
20231024,152700,82002346870,5720,5720,5720,5720,0
|
|
20231024,152600,82002346870,5720,5720,5720,5720,0
|
|
20231024,152500,82002346870,5720,5720,5720,5720,0
|
|
20231024,152400,82002346870,5720,5720,5720,5720,0
|
|
20231024,152300,82002346870,5720,5720,5720,5720,0
|
|
20231024,152200,82002346870,5720,5720,5720,5720,0
|
|
20231024,152100,82002346870,5720,5720,5720,5720,0
|
|
20231024,152000,82002346870,5720,5720,5720,5720,0
|
|
20231024,151900,82002346870,5720,5740,5750,5710,22303
|
|
20231024,151800,81874663690,5740,5770,5770,5740,44528
|
|
20231024,151700,81618387210,5770,5780,5790,5770,8150
|
|
20231024,151600,81571265820,5780,5780,5790,5770,16637
|
|
20231024,151500,81475121920,5780,5790,5790,5770,9954
|
|
20231024,151400,81417573580,5790,5790,5800,5770,9457
|
|
20231024,151300,81362949950,5790,5790,5800,5790,9294
|
|
20231024,151200,81309119960,5790,5790,5800,5770,7920
|
|
20231024,151100,81263308920,5790,5800,5810,5780,22892
|
|
20231024,151000,81130654030,5800,5820,5820,5800,5977
|
|
20231024,150900,81095900660,5820,5810,5820,5800,8889
|
|
20231024,150800,81044243870,5810,5840,5840,5810,12301
|
|
20231024,150700,80972542490,5840,5840,5850,5830,34129
|
|
20231024,150600,80773141110,5830,5820,5840,5810,33866
|
|
20231024,150500,80575911710,5820,5790,5820,5780,32965
|
|
20231024,150400,80384680360,5780,5780,5780,5780,5449
|
|
20231024,150300,80353185140,5780,5780,5790,5770,7011
|
|
20231024,150200,80312643310,5780,5780,5780,5770,2898
|
|
20231024,150100,80295895200,5780,5780,5790,5770,5958
|
|
20231024,150000,80261448730,5780,5790,5790,5780,6928
|
|
20231024,145900,80221364580,5780,5750,5790,5740,50355
|
|
20231024,145800,79930999710,5750,5750,5760,5750,3858
|
|
20231024,145700,79908810300,5760,5750,5760,5750,4629
|
|
20231024,145600,79882193290,5750,5750,5770,5750,4593
|
|
20231024,145500,79855756740,5750,5750,5770,5740,5924
|
|
20231024,145400,79821681380,5750,5770,5770,5750,3405
|
|
20231024,145300,79802063130,5770,5760,5770,5760,3677
|
|
20231024,145200,79780873200,5750,5730,5760,5730,10901
|
|
20231024,145100,79718197920,5730,5730,5740,5720,3331
|
|
20231024,145000,79699112160,5730,5740,5740,5720,7249
|
|
20231024,144900,79657570040,5740,5760,5760,5740,5049
|
|
20231024,144800,79628568300,5760,5760,5760,5750,124
|
|
20231024,144700,79627854080,5760,5760,5770,5750,5501
|
|
20231024,144600,79596194040,5760,5780,5780,5760,9582
|
|
20231024,144500,79540964020,5780,5770,5780,5770,4837
|
|
20231024,144400,79513027210,5770,5770,5770,5760,3243
|
|
20231024,144300,79494316410,5780,5770,5780,5750,5727
|
|
20231024,144200,79461277120,5760,5750,5760,5750,4063
|
|
20231024,144100,79437888240,5750,5730,5760,5730,5030
|
|
20231024,144000,79408958170,5730,5730,5740,5720,1983
|
|
20231024,143900,79397601410,5730,5740,5750,5730,3461
|
|
20231024,143800,79377747780,5740,5740,5770,5740,2301
|
|
20231024,143700,79364522600,5740,5770,5780,5740,4593
|
|
20231024,143600,79338090990,5780,5770,5780,5760,2007
|
|
20231024,143500,79326510270,5770,5760,5790,5760,18175
|
|
20231024,143400,79221494320,5760,5750,5760,5740,3390
|
|
20231024,143300,79201984340,5750,5740,5750,5740,2538
|
|
20231024,143200,79187399490,5740,5750,5750,5730,9939
|
|
20231024,143100,79130358640,5750,5750,5760,5740,1202
|
|
20231024,143000,79123444100,5760,5770,5780,5750,6541
|
|
20231024,142900,79085727090,5770,5780,5790,5760,12807
|
|
20231024,142800,79011703160,5770,5780,5780,5740,2531
|
|
20231024,142700,78997113860,5770,5770,5780,5730,5536
|
|
20231024,142600,78965215410,5770,5760,5770,5750,3268
|
|
20231024,142500,78946395120,5760,5760,5760,5750,4106
|
|
20231024,142400,78922745930,5750,5730,5750,5730,9370
|
|
20231024,142300,78868956320,5730,5730,5730,5710,2881
|
|
20231024,142200,78852482160,5720,5720,5720,5700,3501
|
|
20231024,142100,78832504320,5730,5740,5740,5730,1934
|
|
20231024,142000,78821415550,5730,5720,5730,5720,3777
|
|
20231024,141900,78799796910,5720,5700,5720,5700,1617
|
|
20231024,141800,78790565620,5700,5690,5700,5680,7523
|
|
20231024,141700,78747749680,5690,5720,5730,5690,10141
|
|
20231024,141600,78689936730,5710,5720,5750,5710,14018
|
|
20231024,141500,78609676740,5720,5700,5720,5700,7230
|
|
20231024,141400,78568399500,5700,5720,5730,5700,19115
|
|
20231024,141300,78459238740,5720,5750,5750,5720,7510
|
|
20231024,141200,78416133750,5750,5770,5780,5750,5793
|
|
20231024,141100,78382746710,5780,5780,5790,5770,2082
|
|
20231024,141000,78370716920,5780,5770,5790,5770,4846
|
|
20231024,140900,78342718330,5770,5780,5780,5760,3107
|
|
20231024,140800,78324784570,5780,5760,5780,5750,5190
|
|
20231024,140700,78294853500,5750,5750,5760,5740,1408
|
|
20231024,140600,78286758750,5750,5750,5760,5740,1542
|
|
20231024,140500,78277889680,5750,5750,5760,5740,2294
|
|
20231024,140400,78264719690,5760,5760,5760,5730,4467
|
|
20231024,140300,78239046940,5740,5760,5770,5740,4658
|
|
20231024,140200,78212234140,5760,5730,5760,5730,2763
|
|
20231024,140100,78196351480,5730,5730,5750,5720,14277
|
|
20231024,140000,78114611950,5730,5760,5760,5720,14815
|
|
20231024,135900,78029593280,5750,5770,5770,5750,7596
|
|
20231024,135800,77985832840,5770,5770,5780,5760,4857
|
|
20231024,135700,77957814080,5770,5780,5780,5770,4913
|
|
20231024,135600,77929449440,5780,5790,5790,5770,6310
|
|
20231024,135500,77892973290,5790,5800,5800,5790,3144
|
|
20231024,135400,77874764680,5790,5800,5810,5790,7607
|
|
20231024,135300,77830668080,5800,5810,5810,5790,12064
|
|
20231024,135200,77760654560,5810,5810,5830,5800,28094
|
|
20231024,135100,77597233850,5810,5800,5820,5780,26311
|
|
20231024,135000,77444672800,5800,5780,5800,5780,13482
|
|
20231024,134900,77366581130,5770,5760,5780,5760,7049
|
|
20231024,134800,77325935080,5760,5780,5790,5750,15348
|
|
20231024,134700,77237386750,5790,5800,5810,5780,40840
|
|
20231024,134600,77000686070,5800,5760,5800,5760,34546
|
|
20231024,134500,76800814380,5760,5750,5770,5750,3937
|
|
20231024,134400,76778125940,5750,5740,5770,5720,7420
|
|
20231024,134300,76735523390,5720,5760,5770,5720,16278
|
|
20231024,134200,76642005700,5760,5760,5790,5760,21765
|
|
20231024,134100,76516389440,5760,5750,5780,5740,42389
|
|
20231024,134000,76272316720,5740,5760,5770,5700,77533
|
|
20231024,133900,75827352810,5760,5710,5760,5710,37097
|
|
20231024,133800,75614431840,5720,5700,5720,5690,28192
|
|
20231024,133700,75453708480,5700,5650,5700,5640,27660
|
|
20231024,133600,75296728980,5650,5640,5650,5630,4830
|
|
20231024,133500,75269470240,5640,5640,5640,5630,5214
|
|
20231024,133400,75240077540,5640,5640,5640,5610,11953
|
|
20231024,133300,75172816190,5640,5620,5650,5620,5789
|
|
20231024,133200,75140174950,5620,5620,5630,5610,3893
|
|
20231024,133100,75118307440,5610,5610,5620,5600,5947
|
|
20231024,133000,75084942660,5610,5630,5630,5610,3903
|
|
20231024,132900,75063012540,5620,5620,5630,5620,3693
|
|
20231024,132800,75042234600,5620,5620,5630,5610,4195
|
|
20231024,132700,75018659690,5620,5610,5630,5610,3859
|
|
20231024,132600,74996977810,5610,5600,5620,5600,2210
|
|
20231024,132500,74984591070,5600,5630,5630,5600,8542
|
|
20231024,132400,74936636290,5630,5630,5650,5630,12250
|
|
20231024,132300,74867608060,5630,5620,5630,5620,4888
|
|
20231024,132200,74840100100,5620,5600,5630,5600,11657
|
|
20231024,132100,74774708970,5590,5590,5600,5570,4742
|
|
20231024,132000,74748205220,5590,5590,5590,5560,4338
|
|
20231024,131900,74723996960,5590,5580,5590,5580,2475
|
|
20231024,131800,74710174770,5590,5570,5590,5570,1132
|
|
20231024,131700,74703860730,5570,5580,5580,5570,1883
|
|
20231024,131600,74693370210,5580,5540,5580,5540,1230
|
|
20231024,131500,74686533280,5540,5570,5570,5530,5600
|
|
20231024,131400,74655485420,5580,5580,5580,5560,1155
|
|
20231024,131300,74649046010,5570,5560,5580,5560,2832
|
|
20231024,131200,74633272530,5570,5540,5570,5540,2016
|
|
20231024,131100,74622090050,5540,5520,5550,5520,9518
|
|
20231024,131000,74569464340,5520,5530,5540,5520,13348
|
|
20231024,130900,74495707090,5540,5550,5550,5530,3411
|
|
20231024,130800,74476819840,5550,5540,5550,5530,2310
|
|
20231024,130700,74464017830,5540,5530,5560,5530,12229
|
|
20231024,130600,74396373410,5530,5580,5590,5530,5886
|
|
20231024,130500,74363668230,5590,5610,5610,5590,4442
|
|
20231024,130400,74338792910,5610,5590,5610,5590,4163
|
|
20231024,130300,74315482570,5600,5590,5600,5590,6618
|
|
20231024,130200,74278436750,5590,5570,5590,5570,5150
|
|
20231024,130100,74249713990,5580,5550,5580,5540,7527
|
|
20231024,130000,74207966430,5540,5530,5550,5530,5572
|
|
20231024,125900,74177102900,5540,5550,5550,5530,5490
|
|
20231024,125800,74146710050,5550,5580,5580,5540,10129
|
|
20231024,125700,74090453890,5580,5580,5590,5570,7064
|
|
20231024,125600,74051065320,5580,5600,5610,5570,10467
|
|
20231024,125500,73992519460,5600,5630,5630,5600,7193
|
|
20231024,125400,73952229090,5630,5610,5630,5600,9555
|
|
20231024,125300,73898642380,5610,5610,5650,5610,15225
|
|
20231024,125200,73812879990,5610,5600,5630,5590,6998
|
|
20231024,125100,73773610820,5610,5610,5620,5590,13541
|
|
20231024,125000,73697736660,5600,5590,5620,5570,12518
|
|
20231024,124900,73627703610,5580,5550,5600,5520,28547
|
|
20231024,124800,73468468370,5530,5570,5570,5520,8028
|
|
20231024,124700,73424004900,5570,5560,5580,5540,11534
|
|
20231024,124600,73359899620,5570,5520,5580,5520,18353
|
|
20231024,124500,73257875300,5560,5520,5560,5520,25915
|
|
20231024,124400,73114301990,5520,5500,5520,5480,15565
|
|
20231024,124300,73028717810,5490,5520,5530,5480,18359
|
|
20231024,124200,72927661010,5520,5500,5520,5500,30066
|
|
20231024,124100,72761887000,5510,5480,5520,5460,29137
|
|
20231024,124000,72601827700,5480,5460,5490,5460,8363
|
|
20231024,123900,72556050840,5460,5430,5470,5420,7382
|
|
20231024,123800,72515861620,5430,5460,5470,5430,22033
|
|
20231024,123700,72395855960,5450,5480,5480,5440,49824
|
|
20231024,123600,72123394480,5480,5430,5480,5400,61241
|
|
20231024,123500,71790418410,5430,5490,5510,5430,70893
|
|
20231024,123400,71403742710,5500,5500,5510,5470,30049
|
|
20231024,123300,71238815320,5510,5520,5520,5480,40563
|
|
20231024,123200,71015797320,5520,5520,5540,5510,24884
|
|
20231024,123100,70878472260,5520,5590,5590,5500,108930
|
|
20231024,123000,70275751770,5590,5580,5590,5580,9996
|
|
20231024,122900,70219968200,5580,5580,5580,5580,0
|
|
20231024,122800,70219968200,5580,5590,5610,5580,58729
|
|
20231024,122700,69891786170,5590,5620,5650,5590,53159
|
|
20231024,122600,69593674070,5620,5650,5670,5610,64705
|
|
20231024,122500,69228970620,5660,5730,5740,5630,103430
|
|
20231024,122400,68641798260,5730,5740,5750,5720,25181
|
|
20231024,122300,68497334380,5740,5740,5740,5730,4982
|
|
20231024,122200,68468779200,5740,5760,5760,5730,12926
|
|
20231024,122100,68394533360,5760,5730,5760,5730,6525
|
|
20231024,122000,68357103890,5740,5740,5750,5730,27372
|
|
20231024,121900,68200220530,5740,5760,5760,5730,26073
|
|
20231024,121800,68050471920,5760,5760,5770,5750,24277
|
|
20231024,121700,67910725920,5760,5780,5780,5760,20153
|
|
20231024,121600,67794471410,5780,5790,5800,5780,6947
|
|
20231024,121500,67754286170,5790,5790,5810,5790,2239
|
|
20231024,121400,67741321270,5790,5800,5810,5790,5417
|
|
20231024,121300,67709920790,5810,5800,5810,5800,2179
|
|
20231024,121200,67697273450,5800,5810,5820,5800,7344
|
|
20231024,121100,67654653860,5810,5820,5820,5810,2156
|
|
20231024,121000,67642127320,5820,5800,5820,5800,2430
|
|
20231024,120900,67628001710,5810,5800,5810,5790,4832
|
|
20231024,120800,67599950240,5800,5780,5810,5770,9528
|
|
20231024,120700,67544731120,5770,5780,5790,5770,17989
|
|
20231024,120600,67440827220,5780,5800,5800,5780,11848
|
|
20231024,120500,67372206100,5800,5810,5820,5790,25315
|
|
20231024,120400,67225305520,5810,5830,5840,5810,9237
|
|
20231024,120300,67171519420,5840,5840,5840,5830,2952
|
|
20231024,120200,67154305950,5830,5820,5840,5820,3071
|
|
20231024,120100,67136415950,5830,5830,5850,5820,9239
|
|
20231024,120000,67082572670,5840,5870,5880,5830,16319
|
|
20231024,115900,66987139550,5870,5890,5900,5850,33304
|
|
20231024,115800,66791533570,5900,5880,5910,5880,10786
|
|
20231024,115700,66727927450,5900,5890,5900,5880,11304
|
|
20231024,115600,66661324540,5880,5870,5910,5870,20694
|
|
20231024,115500,66539486030,5880,5870,5880,5870,5183
|
|
20231024,115400,66509015140,5860,5860,5870,5850,7972
|
|
20231024,115300,66462280750,5870,5850,5870,5850,6246
|
|
20231024,115200,66425690650,5850,5840,5850,5830,3922
|
|
20231024,115100,66402785440,5830,5830,5850,5830,12013
|
|
20231024,115000,66332713710,5840,5850,5860,5830,10358
|
|
20231024,114900,66272200660,5840,5840,5860,5840,9750
|
|
20231024,114800,66215179700,5850,5880,5880,5840,14726
|
|
20231024,114700,66128980980,5860,5840,5890,5830,14460
|
|
20231024,114600,66044344620,5840,5850,5850,5830,10882
|
|
20231024,114500,65980778490,5850,5880,5880,5840,23068
|
|
20231024,114400,65845765550,5880,5900,5900,5870,15870
|
|
20231024,114300,65752301920,5900,5920,5930,5900,8407
|
|
20231024,114200,65702604450,5920,5900,5920,5900,4770
|
|
20231024,114100,65674392630,5900,5920,5920,5900,18584
|
|
20231024,114000,65564640380,5920,5930,5940,5910,17872
|
|
20231024,113900,65458697700,5930,5940,5950,5930,26199
|
|
20231024,113800,65303181430,5930,5910,5950,5900,34154
|
|
20231024,113700,65100605740,5910,5920,5940,5910,32574
|
|
20231024,113600,64907556570,5920,5900,5940,5880,54104
|
|
20231024,113500,64587643090,5890,5900,5910,5870,37513
|
|
20231024,113400,64366584920,5890,5870,5910,5860,35293
|
|
20231024,113300,64158693470,5870,5850,5870,5840,8776
|
|
20231024,113200,64107287410,5840,5840,5860,5830,10652
|
|
20231024,113100,64044957750,5840,5830,5850,5830,3379
|
|
20231024,113000,64025224810,5840,5850,5860,5830,21417
|
|
20231024,112900,63900006010,5840,5840,5860,5830,28298
|
|
20231024,112800,63734444950,5850,5800,5850,5800,13475
|
|
20231024,112700,63655942310,5810,5800,5820,5790,2493
|
|
20231024,112600,63641476150,5790,5800,5800,5790,1173
|
|
20231024,112500,63634673080,5800,5800,5800,5790,1319
|
|
20231024,112400,63627030950,5800,5820,5820,5800,19538
|
|
20231024,112300,63513469400,5820,5820,5820,5780,6177
|
|
20231024,112200,63477634090,5820,5790,5820,5780,6754
|
|
20231024,112100,63438473520,5790,5800,5810,5780,9801
|
|
20231024,112000,63381735870,5810,5810,5830,5790,19628
|
|
20231024,111900,63267721320,5820,5780,5830,5770,17347
|
|
20231024,111800,63167162100,5790,5790,5790,5770,3787
|
|
20231024,111700,63145281150,5780,5790,5790,5780,2748
|
|
20231024,111600,63129386320,5780,5790,5790,5780,3938
|
|
20231024,111500,63106613160,5790,5800,5810,5790,3349
|
|
20231024,111400,63087202770,5810,5780,5810,5780,5407
|
|
20231024,111300,63055897600,5770,5760,5770,5750,9346
|
|
20231024,111200,63002081460,5760,5760,5770,5760,7003
|
|
20231024,111100,62961739890,5760,5780,5790,5750,27540
|
|
20231024,111000,62802917510,5780,5800,5800,5780,10158
|
|
20231024,110900,62744131430,5800,5790,5800,5780,6269
|
|
20231024,110800,62707851000,5790,5800,5800,5780,11997
|
|
20231024,110700,62638395620,5800,5820,5820,5800,19551
|
|
20231024,110600,62524938480,5830,5810,5830,5810,2737
|
|
20231024,110500,62509013840,5810,5810,5820,5810,6926
|
|
20231024,110400,62468744620,5810,5810,5820,5800,4511
|
|
20231024,110300,62442535540,5810,5810,5830,5810,8995
|
|
20231024,110200,62390257230,5810,5820,5820,5810,3830
|
|
20231024,110100,62367994390,5810,5830,5830,5800,8271
|
|
20231024,110000,62319935870,5820,5850,5860,5820,18121
|
|
20231024,105900,62214166770,5840,5820,5870,5810,25879
|
|
20231024,105800,62062811630,5810,5820,5820,5790,7822
|
|
20231024,105700,62017322190,5800,5820,5830,5780,16497
|
|
20231024,105600,61921598340,5820,5790,5840,5790,12312
|
|
20231024,105500,61850062270,5800,5810,5820,5800,7728
|
|
20231024,105400,61805183380,5810,5790,5810,5780,7071
|
|
20231024,105300,61764200720,5790,5830,5840,5780,27631
|
|
20231024,105200,61603765170,5830,5870,5870,5820,21920
|
|
20231024,105100,61475889210,5840,5870,5890,5840,44158
|
|
20231024,105000,61216994120,5890,5890,5910,5870,37195
|
|
20231024,104900,60997960480,5880,5880,5890,5870,10587
|
|
20231024,104800,60935707640,5870,5870,5880,5860,7712
|
|
20231024,104700,60890399660,5860,5850,5870,5850,8922
|
|
20231024,104600,60838148080,5860,5870,5890,5850,24957
|
|
20231024,104500,60691582090,5870,5900,5910,5870,25890
|
|
20231024,104400,60538978520,5890,5890,5900,5880,45815
|
|
20231024,104300,60269128380,5890,5870,5900,5850,35354
|
|
20231024,104200,60061134550,5870,5840,5880,5830,67375
|
|
20231024,104100,59666491960,5840,5810,5840,5810,14689
|
|
20231024,104000,59580810620,5810,5780,5820,5780,17381
|
|
20231024,103900,59479925400,5800,5790,5800,5770,7942
|
|
20231024,103800,59434039150,5790,5800,5810,5780,11888
|
|
20231024,103700,59365248520,5790,5800,5820,5780,26626
|
|
20231024,103600,59210653570,5790,5770,5800,5760,10933
|
|
20231024,103500,59147555610,5780,5770,5780,5750,11937
|
|
20231024,103400,59078766900,5770,5780,5790,5760,31516
|
|
20231024,103300,58896924720,5780,5810,5810,5780,10951
|
|
20231024,103200,58833464770,5810,5810,5820,5800,13214
|
|
20231024,103100,58756661790,5820,5800,5820,5800,13505
|
|
20231024,103000,58678193280,5810,5810,5830,5790,48136
|
|
20231024,102900,58398572170,5810,5790,5810,5780,9073
|
|
20231024,102800,58346009180,5780,5720,5790,5720,19315
|
|
20231024,102700,58234636630,5720,5760,5780,5720,35421
|
|
20231024,102600,58031063900,5770,5760,5830,5760,58210
|
|
20231024,102500,57693799590,5770,5770,5780,5750,15098
|
|
20231024,102400,57606740350,5750,5790,5790,5710,74475
|
|
20231024,102300,57179434300,5770,5750,5800,5720,73086
|
|
20231024,102200,56758531240,5750,5810,5820,5750,44768
|
|
20231024,102100,56499410350,5810,5800,5820,5770,116610
|
|
20231024,102000,55823895880,5810,5870,5870,5800,104527
|
|
20231024,101900,55213212170,5870,5880,5880,5860,28422
|
|
20231024,101800,55046383160,5880,5880,5890,5850,39563
|
|
20231024,101700,54814002700,5880,5910,5910,5880,47914
|
|
20231024,101600,54531769510,5900,5940,5940,5870,151426
|
|
20231024,101500,53639247670,5940,5960,5970,5940,12806
|
|
20231024,101400,53563030140,5970,5960,5980,5950,21065
|
|
20231024,101300,53437434560,5960,5950,5970,5940,18573
|
|
20231024,101200,53326736890,5950,5970,5980,5940,63011
|
|
20231024,101100,52951775480,5980,6000,6010,5970,33042
|
|
20231024,101000,52754046020,6000,5980,6020,5980,13260
|
|
20231024,100900,52674505380,5980,6020,6020,5980,21012
|
|
20231024,100800,52548309050,6020,5980,6020,5960,45631
|
|
20231024,100700,52275407690,5990,5970,5990,5960,33997
|
|
20231024,100600,52072323050,5980,5970,6000,5960,53582
|
|
20231024,100500,51752263150,5970,6010,6010,5960,94456
|
|
20231024,100400,51187756540,6010,6010,6030,5990,43866
|
|
20231024,100300,50924390300,6010,6070,6070,6000,33208
|
|
20231024,100200,50723948320,6070,6030,6070,5970,155051
|
|
20231024,100100,49790935330,6030,6110,6120,6010,154288
|
|
20231024,100000,48856057930,6110,6120,6140,6110,27368
|
|
20231024,095900,48688513460,6140,6130,6160,6100,49907
|
|
20231024,095800,48382767420,6130,6250,6250,6120,93987
|
|
20231024,095700,47802128260,6240,6200,6240,6190,29475
|
|
20231024,095600,47619021300,6200,6220,6220,6200,14802
|
|
20231024,095500,47527074730,6210,6190,6220,6180,11606
|
|
20231024,095400,47455174620,6180,6220,6230,6180,44714
|
|
20231024,095300,47178203530,6220,6240,6250,6220,30259
|
|
20231024,095200,46989659540,6240,6220,6240,6210,29912
|
|
20231024,095100,46803336060,6230,6200,6280,6200,127752
|
|
20231024,095000,46005802090,6200,6210,6240,6200,79986
|
|
20231024,094900,45508140700,6210,6170,6210,6160,31717
|
|
20231024,094800,45311902220,6180,6160,6240,6160,167709
|
|
20231024,094700,44270326210,6160,6180,6180,6160,42449
|
|
20231024,094600,44008325560,6180,6120,6180,6110,52370
|
|
20231024,094500,43685783250,6110,6100,6120,6070,58937
|
|
20231024,094400,43326724650,6100,6120,6130,6100,39221
|
|
20231024,094300,43087163390,6120,6130,6150,6100,42275
|
|
20231024,094200,42828353710,6120,6170,6170,6120,40320
|
|
20231024,094100,42580468990,6170,6150,6170,6150,25705
|
|
20231024,094000,42422241950,6150,6190,6190,6130,32485
|
|
20231024,093900,42221915900,6190,6130,6210,6130,77583
|
|
20231024,093800,41742230310,6130,6100,6150,6100,45186
|
|
20231024,093700,41465358980,6110,6190,6190,6100,67440
|
|
20231024,093600,41050775110,6190,6180,6190,6150,54023
|
|
20231024,093500,40717315940,6180,6140,6190,6130,43279
|
|
20231024,093400,40450567730,6130,6170,6170,6110,51688
|
|
20231024,093300,40133401030,6170,6160,6190,6150,66235
|
|
20231024,093200,39724760890,6160,6130,6180,6120,120148
|
|
20231024,093100,38984592020,6130,6110,6150,6070,138395
|
|
20231024,093000,38140437790,6110,6120,6130,6110,57957
|
|
20231024,092900,37785859480,6120,6120,6150,6090,129274
|
|
20231024,092800,36995267700,6120,6210,6250,6080,288351
|
|
20231024,092700,35220048860,6210,6220,6230,6190,59907
|
|
20231024,092600,34848202960,6220,6180,6240,6170,119052
|
|
20231024,092500,34109095910,6180,6230,6230,6170,125237
|
|
20231024,092400,33333375910,6230,6270,6270,6200,170076
|
|
20231024,092300,32275456330,6270,6300,6320,6230,186645
|
|
20231024,092200,31107334700,6290,6300,6340,6280,68597
|
|
20231024,092100,30674273290,6290,6310,6330,6280,91757
|
|
20231024,092000,30096175980,6310,6340,6350,6290,182095
|
|
20231024,091900,28947036690,6340,6400,6400,6330,103693
|
|
20231024,091800,28288053560,6400,6320,6420,6310,129179
|
|
20231024,091700,27463871700,6330,6350,6400,6320,93265
|
|
20231024,091600,26870679230,6360,6390,6400,6320,130345
|
|
20231024,091500,26042865770,6380,6430,6430,6340,176236
|
|
20231024,091400,24918946710,6430,6300,6480,6300,424786
|
|
20231024,091300,22199666220,6320,6300,6350,6280,98044
|
|
20231024,091200,21580540110,6310,6280,6360,6270,176061
|
|
20231024,091100,20471169290,6280,6370,6420,6280,299471
|
|
20231024,091000,18566232760,6370,6250,6430,6230,453301
|
|
20231024,090900,15684159360,6250,6240,6290,6190,159833
|
|
20231024,090800,14687328800,6240,6260,6300,6190,386710
|
|
20231024,090700,12265376680,6270,6240,6280,6130,410804
|
|
20231024,090600,9717193090,6240,6190,6240,6180,149416
|
|
20231024,090500,8791681810,6190,6190,6190,6190,0
|
|
20231024,090400,8791681810,6190,6140,6190,6130,352752
|
|
20231024,090300,6614584530,6140,5870,6160,5860,512598
|
|
20231024,090200,3512293180,5860,5820,5930,5800,279151
|
|
20231024,090100,1870514020,5820,5730,5830,5660,190001
|
|
20231024,090000,771430110,5730,5630,5730,5600,135031
|