711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,204800,97980847940,6250,6250,6250,6250,270679
|
|
20231025,204700,97980847940,6250,6250,6250,6250,0
|
|
20231025,204600,97980847940,6250,6250,6250,6250,0
|
|
20231025,204500,97980847940,6250,6250,6250,6250,0
|
|
20231025,204400,97980847940,6250,6250,6250,6250,0
|
|
20231025,204300,97980847940,6250,6250,6250,6250,0
|
|
20231025,204200,97980847940,6250,6250,6250,6250,0
|
|
20231025,204100,97980847940,6250,6250,6250,6250,0
|
|
20231025,204000,97980847940,6250,6250,6250,6250,0
|
|
20231025,203900,97980847940,6250,6250,6250,6250,0
|
|
20231025,203800,97980847940,6250,6250,6250,6250,0
|
|
20231025,203700,97980847940,6250,6250,6250,6250,0
|
|
20231025,203600,97980847940,6250,6250,6250,6250,0
|
|
20231025,203500,97980847940,6250,6250,6250,6250,0
|
|
20231025,203400,97980847940,6250,6250,6250,6250,0
|
|
20231025,203300,97980847940,6250,6250,6250,6250,0
|
|
20231025,203200,97980847940,6250,6250,6250,6250,0
|
|
20231025,203100,97980847940,6250,6250,6250,6250,0
|
|
20231025,203000,97980847940,6250,6250,6250,6250,0
|
|
20231025,202900,97980847940,6250,6250,6250,6250,0
|
|
20231025,202800,97980847940,6250,6250,6250,6250,0
|
|
20231025,202700,97980847940,6250,6250,6250,6250,0
|
|
20231025,202600,97980847940,6250,6250,6250,6250,0
|
|
20231025,202500,97980847940,6250,6250,6250,6250,0
|
|
20231025,202400,97980847940,6250,6250,6250,6250,0
|
|
20231025,202300,97980847940,6250,6250,6250,6250,0
|
|
20231025,202200,97980847940,6250,6250,6250,6250,0
|
|
20231025,202100,97980847940,6250,6250,6250,6250,0
|
|
20231025,202000,97980847940,6250,6250,6250,6250,0
|
|
20231025,201900,97980847940,6250,6250,6250,6250,0
|
|
20231025,201800,97980847940,6250,6250,6250,6250,270679
|
|
20231025,201700,97980847940,6250,6250,6250,6250,0
|
|
20231025,201600,97980847940,6250,6250,6250,6250,0
|
|
20231025,201500,97980847940,6250,6250,6250,6250,0
|
|
20231025,201400,97980847940,6250,6250,6250,6250,0
|
|
20231025,201300,97980847940,6250,6250,6250,6250,0
|
|
20231025,201200,97980847940,6250,6250,6250,6250,0
|
|
20231025,201100,97980847940,6250,6250,6250,6250,0
|
|
20231025,201000,97980847940,6250,6250,6250,6250,0
|
|
20231025,200900,97980847940,6250,6250,6250,6250,0
|
|
20231025,200800,97980847940,6250,6250,6250,6250,0
|
|
20231025,200700,97980847940,6250,6250,6250,6250,0
|
|
20231025,200600,97980847940,6250,6250,6250,6250,0
|
|
20231025,200500,97980847940,6250,6250,6250,6250,0
|
|
20231025,200400,97980847940,6250,6250,6250,6250,0
|
|
20231025,200300,97980847940,6250,6250,6250,6250,0
|
|
20231025,200200,97980847940,6250,6250,6250,6250,0
|
|
20231025,200100,97980847940,6250,6250,6250,6250,0
|
|
20231025,200000,97980847940,6250,6250,6250,6250,0
|
|
20231025,195900,97980847940,6250,6250,6250,6250,0
|
|
20231025,195800,97980847940,6250,6250,6250,6250,0
|
|
20231025,195700,97980847940,6250,6250,6250,6250,0
|
|
20231025,195600,97980847940,6250,6250,6250,6250,0
|
|
20231025,195500,97980847940,6250,6250,6250,6250,0
|
|
20231025,195400,97980847940,6250,6250,6250,6250,0
|
|
20231025,195300,97980847940,6250,6250,6250,6250,0
|
|
20231025,195200,97980847940,6250,6250,6250,6250,0
|
|
20231025,195100,97980847940,6250,6250,6250,6250,0
|
|
20231025,195000,97980847940,6250,6250,6250,6250,0
|
|
20231025,194900,97980847940,6250,6250,6250,6250,0
|
|
20231025,194800,97980847940,6250,6250,6250,6250,270679
|
|
20231025,194700,97980847940,6250,6250,6250,6250,0
|
|
20231025,194600,97980847940,6250,6250,6250,6250,0
|
|
20231025,194500,97980847940,6250,6250,6250,6250,0
|
|
20231025,194400,97980847940,6250,6250,6250,6250,0
|
|
20231025,194300,97980847940,6250,6250,6250,6250,0
|
|
20231025,194200,97980847940,6250,6250,6250,6250,0
|
|
20231025,194100,97980847940,6250,6250,6250,6250,0
|
|
20231025,194000,97980847940,6250,6250,6250,6250,0
|
|
20231025,193900,97980847940,6250,6250,6250,6250,0
|
|
20231025,193800,97980847940,6250,6250,6250,6250,0
|
|
20231025,193700,97980847940,6250,6250,6250,6250,0
|
|
20231025,193600,97980847940,6250,6250,6250,6250,0
|
|
20231025,193500,97980847940,6250,6250,6250,6250,0
|
|
20231025,193400,97980847940,6250,6250,6250,6250,0
|
|
20231025,193300,97980847940,6250,6250,6250,6250,0
|
|
20231025,193200,97980847940,6250,6250,6250,6250,0
|
|
20231025,193100,97980847940,6250,6250,6250,6250,0
|
|
20231025,193000,97980847940,6250,6250,6250,6250,0
|
|
20231025,192900,97980847940,6250,6250,6250,6250,0
|
|
20231025,192800,97980847940,6250,6250,6250,6250,0
|
|
20231025,192700,97980847940,6250,6250,6250,6250,0
|
|
20231025,192600,97980847940,6250,6250,6250,6250,0
|
|
20231025,192500,97980847940,6250,6250,6250,6250,0
|
|
20231025,192400,97980847940,6250,6250,6250,6250,0
|
|
20231025,192300,97980847940,6250,6250,6250,6250,0
|
|
20231025,192200,97980847940,6250,6250,6250,6250,0
|
|
20231025,192100,97980847940,6250,6250,6250,6250,0
|
|
20231025,192000,97980847940,6250,6250,6250,6250,0
|
|
20231025,191900,97980847940,6250,6250,6250,6250,0
|
|
20231025,191800,97980847940,6250,6250,6250,6250,270679
|
|
20231025,191700,97980847940,6250,6250,6250,6250,0
|
|
20231025,191600,97980847940,6250,6250,6250,6250,0
|
|
20231025,191500,97980847940,6250,6250,6250,6250,0
|
|
20231025,191400,97980847940,6250,6250,6250,6250,0
|
|
20231025,191300,97980847940,6250,6250,6250,6250,0
|
|
20231025,191200,97980847940,6250,6250,6250,6250,0
|
|
20231025,191100,97980847940,6250,6250,6250,6250,0
|
|
20231025,191000,97980847940,6250,6250,6250,6250,0
|
|
20231025,190900,97980847940,6250,6250,6250,6250,0
|
|
20231025,190800,97980847940,6250,6250,6250,6250,0
|
|
20231025,190700,97980847940,6250,6250,6250,6250,0
|
|
20231025,190600,97980847940,6250,6250,6250,6250,0
|
|
20231025,190500,97980847940,6250,6250,6250,6250,0
|
|
20231025,190400,97980847940,6250,6250,6250,6250,0
|
|
20231025,190300,97980847940,6250,6250,6250,6250,0
|
|
20231025,190200,97980847940,6250,6250,6250,6250,0
|
|
20231025,190100,97980847940,6250,6250,6250,6250,0
|
|
20231025,190000,97980847940,6250,6250,6250,6250,0
|
|
20231025,185900,97980847940,6250,6250,6250,6250,0
|
|
20231025,185800,97980847940,6250,6250,6250,6250,0
|
|
20231025,185700,97980847940,6250,6250,6250,6250,0
|
|
20231025,185600,97980847940,6250,6250,6250,6250,0
|
|
20231025,185500,97980847940,6250,6250,6250,6250,0
|
|
20231025,185400,97980847940,6250,6250,6250,6250,0
|
|
20231025,185300,97980847940,6250,6250,6250,6250,0
|
|
20231025,185200,97980847940,6250,6250,6250,6250,0
|
|
20231025,185100,97980847940,6250,6250,6250,6250,0
|
|
20231025,185000,97980847940,6250,6250,6250,6250,0
|
|
20231025,184900,97980847940,6250,6250,6250,6250,0
|
|
20231025,184800,97980847940,6250,6250,6250,6250,270679
|
|
20231025,184700,97980847940,6250,6250,6250,6250,0
|
|
20231025,184600,97980847940,6250,6250,6250,6250,0
|
|
20231025,184500,97980847940,6250,6250,6250,6250,0
|
|
20231025,184400,97980847940,6250,6250,6250,6250,0
|
|
20231025,184300,97980847940,6250,6250,6250,6250,0
|
|
20231025,184200,97980847940,6250,6250,6250,6250,0
|
|
20231025,184100,97980847940,6250,6250,6250,6250,0
|
|
20231025,184000,97980847940,6250,6250,6250,6250,0
|
|
20231025,183900,97980847940,6250,6250,6250,6250,0
|
|
20231025,183800,97980847940,6250,6250,6250,6250,0
|
|
20231025,183700,97980847940,6250,6250,6250,6250,0
|
|
20231025,183600,97980847940,6250,6250,6250,6250,0
|
|
20231025,183500,97980847940,6250,6250,6250,6250,0
|
|
20231025,183400,97980847940,6250,6250,6250,6250,0
|
|
20231025,183300,97980847940,6250,6250,6250,6250,0
|
|
20231025,183200,97980847940,6250,6250,6250,6250,0
|
|
20231025,183100,97980847940,6250,6250,6250,6250,0
|
|
20231025,183000,97980847940,6250,6250,6250,6250,0
|
|
20231025,182900,97980847940,6250,6250,6250,6250,0
|
|
20231025,182800,97980847940,6250,6250,6250,6250,0
|
|
20231025,182700,97980847940,6250,6250,6250,6250,0
|
|
20231025,182600,97980847940,6250,6250,6250,6250,0
|
|
20231025,182500,97980847940,6250,6250,6250,6250,0
|
|
20231025,182400,97980847940,6250,6250,6250,6250,0
|
|
20231025,182300,97980847940,6250,6250,6250,6250,0
|
|
20231025,182200,97980847940,6250,6250,6250,6250,0
|
|
20231025,182100,97980847940,6250,6250,6250,6250,0
|
|
20231025,182000,97980847940,6250,6250,6250,6250,0
|
|
20231025,181900,97980847940,6250,6250,6250,6250,0
|
|
20231025,181800,97980847940,6250,6250,6250,6250,270679
|
|
20231025,181700,97980847940,6250,6250,6250,6250,0
|
|
20231025,181600,97980847940,6250,6250,6250,6250,0
|
|
20231025,181500,97980847940,6250,6250,6250,6250,0
|
|
20231025,181400,97980847940,6250,6250,6250,6250,0
|
|
20231025,181300,97980847940,6250,6250,6250,6250,0
|
|
20231025,181200,97980847940,6250,6250,6250,6250,0
|
|
20231025,181100,97980847940,6250,6250,6250,6250,0
|
|
20231025,181000,97980847940,6250,6250,6250,6250,0
|
|
20231025,180900,97980847940,6250,6250,6250,6250,0
|
|
20231025,180800,97980847940,6250,6250,6250,6250,0
|
|
20231025,180700,97980847940,6250,6250,6250,6250,0
|
|
20231025,180600,97980847940,6250,6250,6250,6250,0
|
|
20231025,180500,97980847940,6250,6250,6250,6250,0
|
|
20231025,180400,97980847940,6250,6250,6250,6250,0
|
|
20231025,180300,97980847940,6250,6250,6250,6250,0
|
|
20231025,180200,97980847940,6250,6250,6250,6250,0
|
|
20231025,180100,97980847940,6250,6250,6250,6250,0
|
|
20231025,180000,97980847940,6250,6250,6250,6250,0
|
|
20231025,175900,97980847940,6250,6250,6250,6250,0
|
|
20231025,175800,97980847940,6250,6250,6250,6250,0
|
|
20231025,175700,97980847940,6250,6250,6250,6250,0
|
|
20231025,175600,97980847940,6250,6250,6250,6250,0
|
|
20231025,175500,97980847940,6250,6250,6250,6250,0
|
|
20231025,175400,97980847940,6250,6250,6250,6250,0
|
|
20231025,175300,97980847940,6250,6250,6250,6250,0
|
|
20231025,175200,97980847940,6250,6250,6250,6250,0
|
|
20231025,175100,97980847940,6250,6250,6250,6250,0
|
|
20231025,175000,97980847940,6250,6250,6250,6250,0
|
|
20231025,174900,97980847940,6250,6250,6250,6250,0
|
|
20231025,174800,97980847940,6250,6250,6250,6250,270679
|
|
20231025,174700,97980847940,6250,6250,6250,6250,0
|
|
20231025,174600,97980847940,6250,6250,6250,6250,0
|
|
20231025,174500,97980847940,6250,6250,6250,6250,0
|
|
20231025,174400,97980847940,6250,6250,6250,6250,0
|
|
20231025,174300,97980847940,6250,6250,6250,6250,0
|
|
20231025,174200,97980847940,6250,6250,6250,6250,0
|
|
20231025,174100,97980847940,6250,6250,6250,6250,0
|
|
20231025,174000,97980847940,6250,6250,6250,6250,0
|
|
20231025,173900,97980847940,6250,6250,6250,6250,0
|
|
20231025,173800,97980847940,6250,6250,6250,6250,0
|
|
20231025,173700,97980847940,6250,6250,6250,6250,0
|
|
20231025,173600,97980847940,6250,6250,6250,6250,0
|
|
20231025,173500,97980847940,6250,6250,6250,6250,0
|
|
20231025,173400,97980847940,6250,6250,6250,6250,0
|
|
20231025,173300,97980847940,6250,6250,6250,6250,0
|
|
20231025,173200,97980847940,6250,6250,6250,6250,0
|
|
20231025,173100,97980847940,6250,6250,6250,6250,0
|
|
20231025,173000,97980847940,6250,6250,6250,6250,0
|
|
20231025,172900,97980847940,6250,6250,6250,6250,0
|
|
20231025,172800,97980847940,6250,6250,6250,6250,0
|
|
20231025,172700,97980847940,6250,6250,6250,6250,0
|
|
20231025,172600,97980847940,6250,6250,6250,6250,0
|
|
20231025,172500,97980847940,6250,6250,6250,6250,0
|
|
20231025,172400,97980847940,6250,6250,6250,6250,0
|
|
20231025,172300,97980847940,6250,6250,6250,6250,0
|
|
20231025,172200,97980847940,6250,6250,6250,6250,0
|
|
20231025,172100,97980847940,6250,6250,6250,6250,0
|
|
20231025,172000,97980847940,6250,6250,6250,6250,0
|
|
20231025,171900,97980847940,6250,6250,6250,6250,0
|
|
20231025,171800,97980847940,6250,6250,6250,6250,270679
|
|
20231025,171700,97980847940,6250,6250,6250,6250,0
|
|
20231025,171600,97980847940,6250,6250,6250,6250,0
|
|
20231025,171500,97980847940,6250,6250,6250,6250,0
|
|
20231025,171400,97980847940,6250,6250,6250,6250,0
|
|
20231025,171300,97980847940,6250,6250,6250,6250,0
|
|
20231025,171200,97980847940,6250,6250,6250,6250,0
|
|
20231025,171100,97980847940,6250,6250,6250,6250,0
|
|
20231025,171000,97980847940,6250,6250,6250,6250,0
|
|
20231025,170900,97980847940,6250,6250,6250,6250,0
|
|
20231025,170800,97980847940,6250,6250,6250,6250,0
|
|
20231025,170700,97980847940,6250,6250,6250,6250,0
|
|
20231025,170600,97980847940,6250,6250,6250,6250,0
|
|
20231025,170500,97980847940,6250,6250,6250,6250,0
|
|
20231025,170400,97980847940,6250,6250,6250,6250,0
|
|
20231025,170300,97980847940,6250,6250,6250,6250,0
|
|
20231025,170200,97980847940,6250,6250,6250,6250,0
|
|
20231025,170100,97980847940,6250,6250,6250,6250,0
|
|
20231025,170000,97980847940,6250,6250,6250,6250,0
|
|
20231025,165900,97980847940,6250,6250,6250,6250,0
|
|
20231025,165800,97980847940,6250,6250,6250,6250,0
|
|
20231025,165700,97980847940,6250,6250,6250,6250,0
|
|
20231025,165600,97980847940,6250,6250,6250,6250,0
|
|
20231025,165500,97980847940,6250,6250,6250,6250,0
|
|
20231025,165400,97980847940,6250,6250,6250,6250,0
|
|
20231025,165300,97980847940,6250,6250,6250,6250,0
|
|
20231025,165200,97980847940,6250,6250,6250,6250,0
|
|
20231025,165100,97980847940,6250,6250,6250,6250,0
|
|
20231025,165000,97980847940,6250,6250,6250,6250,0
|
|
20231025,164900,97980847940,6250,6250,6250,6250,0
|
|
20231025,164800,97980847940,6250,6250,6250,6250,270679
|
|
20231025,164700,97980847940,6250,6250,6250,6250,0
|
|
20231025,164600,97980847940,6250,6250,6250,6250,0
|
|
20231025,164500,97980847940,6250,6250,6250,6250,0
|
|
20231025,164400,97980847940,6250,6250,6250,6250,0
|
|
20231025,164300,97980847940,6250,6250,6250,6250,0
|
|
20231025,164200,97980847940,6250,6250,6250,6250,0
|
|
20231025,164100,97980847940,6250,6250,6250,6250,0
|
|
20231025,164000,97980847940,6250,6250,6250,6250,0
|
|
20231025,163900,97980847940,6250,6250,6250,6250,0
|
|
20231025,163800,97980847940,6250,6250,6250,6250,0
|
|
20231025,163700,97980847940,6250,6250,6250,6250,0
|
|
20231025,163600,97980847940,6250,6250,6250,6250,0
|
|
20231025,163500,97980847940,6250,6250,6250,6250,0
|
|
20231025,163400,97980847940,6250,6250,6250,6250,0
|
|
20231025,163300,97980847940,6250,6250,6250,6250,0
|
|
20231025,163200,97980847940,6250,6250,6250,6250,0
|
|
20231025,163100,97980847940,6250,6250,6250,6250,0
|
|
20231025,163000,97980847940,6250,6250,6250,6250,0
|
|
20231025,162900,97980847940,6250,6250,6250,6250,0
|
|
20231025,162800,97980847940,6250,6250,6250,6250,0
|
|
20231025,162700,97980847940,6250,6250,6250,6250,0
|
|
20231025,162600,97980847940,6250,6250,6250,6250,0
|
|
20231025,162500,97980847940,6250,6250,6250,6250,0
|
|
20231025,162400,97980847940,6250,6250,6250,6250,0
|
|
20231025,162300,97980847940,6250,6250,6250,6250,0
|
|
20231025,162200,97980847940,6250,6250,6250,6250,0
|
|
20231025,162100,97980847940,6250,6250,6250,6250,0
|
|
20231025,162000,97980847940,6250,6250,6250,6250,0
|
|
20231025,161900,97980847940,6250,6250,6250,6250,0
|
|
20231025,161800,97980847940,6250,6250,6250,6250,270679
|
|
20231025,161700,97980847940,6250,6250,6250,6250,0
|
|
20231025,161600,97980847940,6250,6250,6250,6250,0
|
|
20231025,161500,97980847940,6250,6250,6250,6250,0
|
|
20231025,161400,97980847940,6250,6250,6250,6250,0
|
|
20231025,161300,97980847940,6250,6250,6250,6250,0
|
|
20231025,161200,97980847940,6250,6250,6250,6250,0
|
|
20231025,161100,97980847940,6250,6250,6250,6250,0
|
|
20231025,161000,97980847940,6250,6250,6250,6250,0
|
|
20231025,160900,97980847940,6250,6250,6250,6250,0
|
|
20231025,160800,97980847940,6250,6250,6250,6250,0
|
|
20231025,160700,97980847940,6250,6250,6250,6250,0
|
|
20231025,160600,97980847940,6250,6250,6250,6250,0
|
|
20231025,160500,97980847940,6250,6250,6250,6250,0
|
|
20231025,160400,97980847940,6250,6250,6250,6250,0
|
|
20231025,160300,97980847940,6250,6250,6250,6250,0
|
|
20231025,160200,97980847940,6250,6250,6250,6250,0
|
|
20231025,160100,97980847940,6250,6250,6250,6250,0
|
|
20231025,160000,97980847940,6250,6250,6250,6250,0
|
|
20231025,155900,97980847940,6250,6250,6250,6250,0
|
|
20231025,155800,97980847940,6250,6250,6250,6250,0
|
|
20231025,155700,97980847940,6250,6250,6250,6250,0
|
|
20231025,155600,97980847940,6250,6250,6250,6250,0
|
|
20231025,155500,97980847940,6250,6250,6250,6250,0
|
|
20231025,155400,97980847940,6250,6250,6250,6250,0
|
|
20231025,155300,97980847940,6250,6250,6250,6250,0
|
|
20231025,155200,97980847940,6250,6250,6250,6250,0
|
|
20231025,155100,97980847940,6250,6250,6250,6250,0
|
|
20231025,155000,97980847940,6250,6250,6250,6250,0
|
|
20231025,154900,97980847940,6250,6250,6250,6250,0
|
|
20231025,154800,97980847940,6250,6250,6250,6250,270679
|
|
20231025,154700,97980847940,6250,6250,6250,6250,0
|
|
20231025,154600,97980847940,6250,6250,6250,6250,0
|
|
20231025,154500,97980847940,6250,6250,6250,6250,0
|
|
20231025,154400,97980847940,6250,6250,6250,6250,0
|
|
20231025,154300,97980847940,6250,6250,6250,6250,0
|
|
20231025,154200,97980847940,6250,6250,6250,6250,0
|
|
20231025,154100,97980847940,6250,6250,6250,6250,0
|
|
20231025,154000,97980847940,6250,6250,6250,6250,0
|
|
20231025,153900,97980847940,6250,6250,6250,6250,0
|
|
20231025,153800,97980847940,6250,6250,6250,6250,0
|
|
20231025,153700,97980847940,6250,6250,6250,6250,0
|
|
20231025,153600,97980847940,6250,6250,6250,6250,0
|
|
20231025,153500,97980847940,6250,6250,6250,6250,0
|
|
20231025,153400,97980847940,6250,6250,6250,6250,0
|
|
20231025,153300,97980847940,6250,6250,6250,6250,0
|
|
20231025,153200,97980847940,6250,6250,6250,6250,0
|
|
20231025,153100,97980847940,6250,6250,6250,6250,0
|
|
20231025,153000,97980847940,6250,6250,6250,6250,270679
|
|
20231025,152900,96289104190,6370,6370,6370,6370,0
|
|
20231025,152800,96289104190,6370,6370,6370,6370,0
|
|
20231025,152700,96289104190,6370,6370,6370,6370,0
|
|
20231025,152600,96289104190,6370,6370,6370,6370,0
|
|
20231025,152500,96289104190,6370,6370,6370,6370,0
|
|
20231025,152400,96289104190,6370,6370,6370,6370,0
|
|
20231025,152300,96289104190,6370,6370,6370,6370,0
|
|
20231025,152200,96289104190,6370,6370,6370,6370,0
|
|
20231025,152100,96289104190,6370,6370,6370,6370,0
|
|
20231025,152000,96289104190,6370,6370,6370,6370,0
|
|
20231025,151900,96289104190,6370,6420,6440,6340,257669
|
|
20231025,151800,94642574760,6430,6420,6430,6380,207132
|
|
20231025,151700,93315425450,6430,6460,6470,6390,197319
|
|
20231025,151600,92049121810,6460,6350,6470,6350,630060
|
|
20231025,151500,88007758160,6360,6290,6380,6260,265640
|
|
20231025,151400,86326229470,6300,6290,6320,6280,102763
|
|
20231025,151300,85679011910,6280,6280,6300,6260,73959
|
|
20231025,151200,85214174740,6290,6280,6320,6250,152829
|
|
20231025,151100,84252809520,6280,6210,6340,6200,316679
|
|
20231025,151000,82261706240,6210,6180,6220,6180,24910
|
|
20231025,150900,82107161080,6180,6210,6220,6180,22619
|
|
20231025,150800,81966737730,6210,6220,6230,6190,31146
|
|
20231025,150700,81773131340,6220,6210,6240,6210,65051
|
|
20231025,150600,81367873180,6210,6160,6220,6160,54297
|
|
20231025,150500,81031349470,6170,6180,6180,6160,14194
|
|
20231025,150400,80943775700,6180,6190,6200,6150,29057
|
|
20231025,150300,80764193080,6190,6160,6190,6160,30924
|
|
20231025,150200,80573154950,6160,6140,6160,6120,15481
|
|
20231025,150100,80478073490,6140,6110,6140,6100,8568
|
|
20231025,150000,80425569100,6110,6110,6130,6110,9216
|
|
20231025,145900,80369198430,6120,6120,6150,6100,21916
|
|
20231025,145800,80234956530,6120,6130,6150,6080,97603
|
|
20231025,145700,79638729680,6130,6130,6150,6130,15926
|
|
20231025,145600,79541032680,6130,6150,6170,6130,14226
|
|
20231025,145500,79453574150,6150,6140,6170,6130,14370
|
|
20231025,145400,79365230890,6140,6150,6170,6130,49340
|
|
20231025,145300,79062301270,6150,6180,6190,6140,22957
|
|
20231025,145200,78920760840,6170,6160,6190,6160,12574
|
|
20231025,145100,78843123260,6160,6150,6170,6140,13170
|
|
20231025,145000,78762074440,6150,6160,6180,6140,31137
|
|
20231025,144900,78570213090,6160,6160,6190,6140,41663
|
|
20231025,144800,78313596390,6170,6190,6200,6150,55534
|
|
20231025,144700,77971149180,6190,6220,6230,6160,56119
|
|
20231025,144600,77623765010,6220,6210,6250,6200,26281
|
|
20231025,144500,77460035760,6200,6190,6260,6190,83215
|
|
20231025,144400,76941733820,6190,6210,6220,6180,55921
|
|
20231025,144300,76595015090,6210,6220,6230,6190,73261
|
|
20231025,144200,76140382690,6210,6260,6260,6200,112977
|
|
20231025,144100,75437399990,6260,6280,6300,6230,154208
|
|
20231025,144000,74473037280,6280,6320,6330,6270,217781
|
|
20231025,143900,73100061320,6310,6210,6320,6210,438428
|
|
20231025,143800,70344997310,6220,6220,6220,6190,51380
|
|
20231025,143700,70025945510,6210,6180,6230,6170,122295
|
|
20231025,143600,69266346700,6190,6140,6200,6130,99359
|
|
20231025,143500,68652011910,6140,6110,6150,6110,11011
|
|
20231025,143400,68584510550,6110,6120,6130,6110,16815
|
|
20231025,143300,68481682310,6120,6140,6150,6120,13631
|
|
20231025,143200,68398022990,6140,6150,6150,6120,17489
|
|
20231025,143100,68290768200,6150,6160,6170,6140,11021
|
|
20231025,143000,68222907730,6150,6160,6170,6150,13638
|
|
20231025,142900,68138845670,6170,6180,6180,6160,14684
|
|
20231025,142800,68048230320,6180,6150,6190,6150,37765
|
|
20231025,142700,67814841090,6160,6150,6160,6130,14936
|
|
20231025,142600,67723094110,6150,6160,6170,6140,12365
|
|
20231025,142500,67647020070,6170,6130,6170,6130,11928
|
|
20231025,142400,67573681500,6160,6170,6190,6110,53971
|
|
20231025,142300,67241869850,6180,6140,6180,6140,19872
|
|
20231025,142200,67119460520,6140,6140,6160,6140,12666
|
|
20231025,142100,67041558450,6140,6140,6150,6120,9533
|
|
20231025,142000,66983056450,6150,6170,6180,6140,34369
|
|
20231025,141900,66771102880,6150,6170,6170,6140,40077
|
|
20231025,141800,66524307860,6170,6110,6170,6100,47762
|
|
20231025,141700,66231095940,6100,6110,6110,6100,9678
|
|
20231025,141600,66172000620,6120,6100,6120,6080,16176
|
|
20231025,141500,66073307390,6090,6100,6120,6090,14219
|
|
20231025,141400,65986482820,6100,6070,6120,6070,21607
|
|
20231025,141300,65854646700,6070,6080,6080,6070,3177
|
|
20231025,141200,65835341830,6080,6090,6090,6050,14372
|
|
20231025,141100,65747989370,6080,6100,6100,6070,5133
|
|
20231025,141000,65716749150,6090,6040,6090,6040,9036
|
|
20231025,140900,65661834220,6050,6050,6060,6040,3693
|
|
20231025,140800,65639504090,6050,6040,6060,6040,1600
|
|
20231025,140700,65629823590,6050,6060,6060,6040,9527
|
|
20231025,140600,65572187050,6060,6070,6080,6060,5590
|
|
20231025,140500,65538285480,6060,6080,6100,6060,25475
|
|
20231025,140400,65383283740,6070,6060,6080,6060,9380
|
|
20231025,140300,65326331130,6060,6030,6060,6030,4711
|
|
20231025,140200,65297847850,6040,6030,6050,6020,4108
|
|
20231025,140100,65273061900,6030,6000,6030,5990,5434
|
|
20231025,140000,65240401060,5990,6030,6040,5990,34779
|
|
20231025,135900,65031580730,6030,6030,6050,6030,4617
|
|
20231025,135800,65003693770,6040,6020,6040,6010,12718
|
|
20231025,135700,64927094790,6030,6030,6040,6010,10816
|
|
20231025,135600,64861992220,6030,6030,6050,6020,8138
|
|
20231025,135500,64812915230,6040,6050,6050,6020,17047
|
|
20231025,135400,64710112510,6050,6040,6070,6040,8479
|
|
20231025,135300,64658836500,6040,6060,6070,6040,29267
|
|
20231025,135200,64481771630,6060,6040,6070,6020,25807
|
|
20231025,135100,64325567820,6040,6120,6140,6010,84434
|
|
20231025,135000,63812062290,6120,6140,6180,6080,79969
|
|
20231025,134900,63321913160,6140,6200,6200,6110,85642
|
|
20231025,134800,62794581110,6200,6160,6240,6140,259788
|
|
20231025,134700,61185560080,6160,6040,6170,6040,172555
|
|
20231025,134600,60129448050,6040,6040,6050,6040,2383
|
|
20231025,134500,60115049800,6040,6040,6040,6030,2935
|
|
20231025,134400,60097326430,6040,6040,6040,6030,1953
|
|
20231025,134300,60085540160,6030,6060,6060,6030,4822
|
|
20231025,134200,60056394480,6060,6060,6070,6050,3539
|
|
20231025,134100,60034947730,6050,6040,6050,6030,6751
|
|
20231025,134000,59994129980,6030,6030,6050,6020,10736
|
|
20231025,133900,59929304240,6020,6020,6040,6010,18899
|
|
20231025,133800,59815524810,6020,6000,6020,6000,4347
|
|
20231025,133700,59789423840,6000,6000,6010,5990,6255
|
|
20231025,133600,59751895240,6010,6010,6010,5990,6645
|
|
20231025,133500,59712044170,6010,6030,6040,6000,27979
|
|
20231025,133400,59543847410,6030,6040,6050,6030,10503
|
|
20231025,133300,59480426480,6040,6050,6050,6040,1526
|
|
20231025,133200,59471203660,6060,6060,6060,6050,2189
|
|
20231025,133100,59457955060,6060,6060,6060,6050,2510
|
|
20231025,133000,59442765260,6060,6060,6060,6050,7314
|
|
20231025,132900,59398445950,6060,6030,6060,6030,13216
|
|
20231025,132800,59318534650,6030,6030,6050,6030,1916
|
|
20231025,132700,59306980110,6040,6040,6050,6030,6066
|
|
20231025,132600,59270342150,6050,6030,6060,6030,4594
|
|
20231025,132500,59242591660,6040,6040,6050,6030,5317
|
|
20231025,132400,59210494850,6050,6060,6070,6040,1787
|
|
20231025,132300,59199690980,6070,6060,6070,6050,6455
|
|
20231025,132200,59160573910,6080,6070,6080,6060,11491
|
|
20231025,132100,59090756920,6070,6080,6080,6060,3887
|
|
20231025,132000,59067153450,6080,6050,6080,6040,6837
|
|
20231025,131900,59025700400,6050,6040,6050,6030,3667
|
|
20231025,131800,59003548980,6030,6040,6040,6030,4836
|
|
20231025,131700,58974358980,6030,6040,6050,6030,2556
|
|
20231025,131600,58958923310,6040,6050,6070,6040,12564
|
|
20231025,131500,58882896270,6050,6070,6080,6050,20716
|
|
20231025,131400,58757320600,6070,6070,6080,6070,2740
|
|
20231025,131300,58740677210,6070,6070,6090,6070,4949
|
|
20231025,131200,58710607180,6070,6080,6090,6070,3338
|
|
20231025,131100,58690304810,6090,6080,6090,6070,4584
|
|
20231025,131000,58662441290,6070,6080,6080,6070,2350
|
|
20231025,130900,58648157970,6070,6080,6100,6070,13365
|
|
20231025,130800,58566800950,6070,6080,6090,6060,15022
|
|
20231025,130700,58475532460,6080,6070,6100,6050,35402
|
|
20231025,130600,58260202900,6070,6080,6080,6070,10929
|
|
20231025,130500,58193806310,6080,6040,6090,6030,29198
|
|
20231025,130400,58016820290,6050,6050,6070,6040,11028
|
|
20231025,130300,57950042970,6040,6050,6060,6040,3842
|
|
20231025,130200,57926799490,6050,6050,6060,6040,17676
|
|
20231025,130100,57819854650,6050,6030,6060,6030,25627
|
|
20231025,130000,57664998960,6030,6000,6040,6000,9807
|
|
20231025,125900,57605902590,6000,5990,6000,5990,4923
|
|
20231025,125800,57576405480,6000,6000,6000,5990,327
|
|
20231025,125700,57574443490,6000,5990,6000,5980,4407
|
|
20231025,125600,57548059070,6000,6000,6010,5990,1194
|
|
20231025,125500,57540897080,6000,6010,6020,5990,7114
|
|
20231025,125400,57498177970,6010,6010,6020,6010,3463
|
|
20231025,125300,57477362370,6010,5980,6020,5980,9746
|
|
20231025,125200,57418925560,5980,5970,5980,5970,3562
|
|
20231025,125100,57397642570,5970,5970,5970,5950,6730
|
|
20231025,125000,57357532800,5970,5960,5970,5950,2577
|
|
20231025,124900,57342195830,5960,5960,5960,5950,2531
|
|
20231025,124800,57327120920,5950,5960,5960,5950,1450
|
|
20231025,124700,57318481640,5960,5950,5970,5950,4526
|
|
20231025,124600,57291502730,5950,5950,5960,5950,6259
|
|
20231025,124500,57254230510,5950,5940,5960,5940,3236
|
|
20231025,124400,57234977340,5950,5970,5970,5940,12960
|
|
20231025,124300,57157938030,5970,5970,5980,5960,2436
|
|
20231025,124200,57143406200,5960,5950,5960,5950,2514
|
|
20231025,124100,57128435910,5950,5940,5960,5940,8044
|
|
20231025,124000,57080600550,5940,5940,5960,5940,5649
|
|
20231025,123900,57047032190,5940,5960,5960,5940,10066
|
|
20231025,123800,56987157060,5970,5970,5970,5950,3139
|
|
20231025,123700,56968448890,5960,5970,5990,5960,6311
|
|
20231025,123600,56930790870,5970,5980,6000,5960,11994
|
|
20231025,123500,56859100650,5990,5970,5990,5960,4805
|
|
20231025,123400,56830363970,5960,5960,5970,5960,3053
|
|
20231025,123300,56812142330,5970,5960,5970,5950,1757
|
|
20231025,123200,56801661020,5960,5970,5970,5950,5236
|
|
20231025,123100,56770497290,5960,5950,5960,5940,12298
|
|
20231025,123000,56697334240,5940,5980,6010,5940,52796
|
|
20231025,122900,56382873120,5990,5980,5990,5970,9852
|
|
20231025,122800,56324024260,5970,5990,5990,5970,5140
|
|
20231025,122700,56293302060,5980,5970,5990,5970,1049
|
|
20231025,122600,56287033430,5970,6010,6020,5960,27636
|
|
20231025,122500,56121884180,6020,6000,6020,5990,3671
|
|
20231025,122400,56099866620,6000,5990,6030,5990,2508
|
|
20231025,122300,56084815700,6000,6010,6010,6000,2211
|
|
20231025,122200,56071545580,6010,6000,6020,5990,4961
|
|
20231025,122100,56041792280,6020,6000,6020,5990,2408
|
|
20231025,122000,56027341190,5990,5990,6000,5990,1638
|
|
20231025,121900,56017529460,5990,6010,6010,5990,5678
|
|
20231025,121800,55983462380,6000,6020,6030,6000,2259
|
|
20231025,121700,55969887770,6000,5990,6030,5990,2810
|
|
20231025,121600,55952987760,5990,6000,6000,5990,8542
|
|
20231025,121500,55901789650,5990,6010,6010,5990,2746
|
|
20231025,121400,55885316070,6010,5990,6020,5990,6933
|
|
20231025,121300,55843675440,5990,5990,6010,5990,4114
|
|
20231025,121200,55818992960,6000,6010,6020,6000,6475
|
|
20231025,121100,55780101780,6010,6000,6020,5990,14892
|
|
20231025,121000,55690670920,6000,5990,6000,5970,2336
|
|
20231025,120900,55676687130,5990,5980,5990,5970,11381
|
|
20231025,120800,55608691360,5980,5990,5990,5980,1927
|
|
20231025,120700,55597165620,5990,5980,5990,5970,4610
|
|
20231025,120600,55569593980,5990,5990,6000,5960,31141
|
|
20231025,120500,55383520300,5990,6010,6010,5990,8830
|
|
20231025,120400,55330574580,6000,6000,6010,6000,2812
|
|
20231025,120300,55313696220,6000,6010,6020,5990,11727
|
|
20231025,120200,55243312760,6020,6020,6030,6000,13497
|
|
20231025,120100,55162225150,6020,6000,6020,5980,33661
|
|
20231025,120000,54960443110,6000,6030,6030,5990,26166
|
|
20231025,115900,54803419630,6040,6010,6040,6010,14877
|
|
20231025,115800,54713719370,6010,6040,6050,6000,32848
|
|
20231025,115700,54516006040,6040,6050,6060,6030,44356
|
|
20231025,115600,54248039080,6060,6060,6080,6050,7974
|
|
20231025,115500,54199729150,6070,6080,6100,6060,9335
|
|
20231025,115400,54143124600,6100,6070,6100,6060,9920
|
|
20231025,115300,54082879280,6060,6080,6100,6060,9798
|
|
20231025,115200,54023375280,6080,6090,6100,6070,8696
|
|
20231025,115100,53970523220,6090,6120,6120,6070,17426
|
|
20231025,115000,53864331820,6110,6130,6140,6110,4305
|
|
20231025,114900,53837947500,6130,6130,6130,6110,1705
|
|
20231025,114800,53827518240,6130,6120,6130,6100,6041
|
|
20231025,114700,53790555090,6100,6100,6120,6090,6502
|
|
20231025,114600,53750919650,6100,6080,6130,6070,15461
|
|
20231025,114500,53656706360,6080,6140,6160,6060,57369
|
|
20231025,114400,53306636410,6130,6170,6190,6130,28851
|
|
20231025,114300,53128549410,6170,6130,6180,6130,27408
|
|
20231025,114200,52959495130,6130,6150,6160,6120,4230
|
|
20231025,114100,52933536030,6150,6160,6160,6120,10419
|
|
20231025,114000,52869551340,6160,6160,6170,6140,3710
|
|
20231025,113900,52846702970,6160,6150,6160,6140,2870
|
|
20231025,113800,52829060540,6160,6130,6170,6130,7250
|
|
20231025,113700,52784481130,6130,6130,6140,6120,5702
|
|
20231025,113600,52749533910,6130,6160,6160,6130,4851
|
|
20231025,113500,52719681500,6160,6160,6180,6160,7489
|
|
20231025,113400,52673504710,6170,6160,6180,6160,4788
|
|
20231025,113300,52643948090,6180,6190,6190,6160,16043
|
|
20231025,113200,52544839310,6180,6150,6190,6140,16638
|
|
20231025,113100,52442100590,6130,6130,6150,6130,6152
|
|
20231025,113000,52404363020,6130,6140,6140,6130,2407
|
|
20231025,112900,52389594180,6140,6150,6160,6140,7667
|
|
20231025,112800,52342488620,6160,6160,6160,6140,2234
|
|
20231025,112700,52328750540,6160,6120,6160,6110,13439
|
|
20231025,112600,52246329840,6110,6120,6130,6110,11451
|
|
20231025,112500,52176322920,6120,6130,6140,6110,10327
|
|
20231025,112400,52113091140,6140,6130,6140,6120,4809
|
|
20231025,112300,52083594260,6130,6120,6140,6110,11907
|
|
20231025,112200,52010682690,6120,6120,6130,6100,13348
|
|
20231025,112100,51929047290,6120,6140,6140,6120,20816
|
|
20231025,112000,51801586850,6130,6160,6170,6120,30297
|
|
20231025,111900,51615607250,6170,6170,6190,6160,15259
|
|
20231025,111800,51521455950,6170,6170,6190,6160,15826
|
|
20231025,111700,51423768310,6180,6190,6190,6170,13917
|
|
20231025,111600,51337798350,6190,6180,6190,6170,11185
|
|
20231025,111500,51268631120,6180,6210,6220,6170,50569
|
|
20231025,111400,50955311190,6210,6140,6220,6130,115057
|
|
20231025,111300,50242684970,6140,6160,6160,6130,12757
|
|
20231025,111200,50164226490,6170,6150,6170,6150,9088
|
|
20231025,111100,50108251240,6150,6140,6160,6120,24163
|
|
20231025,111000,49959740100,6140,6150,6160,6140,16807
|
|
20231025,110900,49856450110,6150,6160,6160,6130,19223
|
|
20231025,110800,49738152270,6160,6140,6170,6140,22741
|
|
20231025,110700,49598109900,6140,6120,6170,6120,18687
|
|
20231025,110600,49483184890,6130,6140,6150,6120,11584
|
|
20231025,110500,49412079490,6140,6150,6150,6120,17250
|
|
20231025,110400,49306233020,6150,6130,6150,6110,17241
|
|
20231025,110300,49200575380,6130,6120,6160,6110,45695
|
|
20231025,110200,48920062490,6120,6090,6140,6090,44433
|
|
20231025,110100,48648616790,6090,6100,6110,6080,11131
|
|
20231025,110000,48580760140,6110,6060,6110,6050,14249
|
|
20231025,105900,48494129080,6060,6060,6060,6040,9469
|
|
20231025,105800,48436893520,6050,6060,6060,6050,3945
|
|
20231025,105700,48413017270,6050,6060,6070,6050,9627
|
|
20231025,105600,48354729520,6050,6050,6060,6040,5647
|
|
20231025,105500,48320594200,6050,6070,6080,6040,7869
|
|
20231025,105400,48272944970,6080,6070,6090,6060,20297
|
|
20231025,105300,48149647170,6070,6060,6080,6050,15410
|
|
20231025,105200,48056187840,6060,6040,6060,6040,5649
|
|
20231025,105100,48022040590,6040,6030,6050,6010,17598
|
|
20231025,105000,47915976300,6020,6060,6060,6020,12984
|
|
20231025,104900,47837621560,6060,6030,6060,6020,13460
|
|
20231025,104800,47756269580,6030,6030,6040,5990,75440
|
|
20231025,104700,47303024740,6030,6060,6070,6030,38334
|
|
20231025,104600,47071157380,6050,6090,6100,6050,22027
|
|
20231025,104500,46937511700,6100,6090,6100,6060,25729
|
|
20231025,104400,46781141160,6100,6040,6110,6020,39892
|
|
20231025,104300,46539547120,6040,6140,6140,6030,115501
|
|
20231025,104200,45838090340,6140,6150,6150,6130,30889
|
|
20231025,104100,45648529990,6160,6160,6190,6130,64469
|
|
20231025,104000,45250953310,6140,6130,6160,6130,17268
|
|
20231025,103900,45144905730,6130,6150,6150,6130,8568
|
|
20231025,103800,45092289560,6130,6170,6180,6130,34662
|
|
20231025,103700,44878915250,6180,6120,6180,6110,18408
|
|
20231025,103600,44765615760,6120,6130,6150,6110,10407
|
|
20231025,103500,44701899440,6130,6110,6160,6100,16926
|
|
20231025,103400,44598102200,6110,6140,6140,6110,13070
|
|
20231025,103300,44518041080,6140,6170,6170,6130,13437
|
|
20231025,103200,44435401720,6160,6110,6170,6080,25651
|
|
20231025,103100,44278235570,6120,6080,6120,6080,8336
|
|
20231025,103000,44227398320,6080,6120,6120,6080,26394
|
|
20231025,102900,44066530900,6110,6100,6130,6090,15113
|
|
20231025,102800,43974322600,6100,6130,6130,6100,17101
|
|
20231025,102700,43869784400,6120,6120,6160,6120,21357
|
|
20231025,102600,43738678450,6130,6140,6160,6110,31864
|
|
20231025,102500,43542862660,6140,6120,6160,6110,49299
|
|
20231025,102400,43240065840,6110,6120,6120,6090,14766
|
|
20231025,102300,43149806460,6120,6080,6120,6060,40049
|
|
20231025,102200,42905761900,6080,6110,6110,6060,21227
|
|
20231025,102100,42776622000,6110,6070,6130,6060,19473
|
|
20231025,102000,42657719870,6060,6110,6110,6060,57241
|
|
20231025,101900,42309725240,6100,6140,6140,6100,33852
|
|
20231025,101800,42102500880,6140,6090,6140,6090,30629
|
|
20231025,101700,41915323520,6090,6110,6110,6080,31530
|
|
20231025,101600,41723185270,6110,6090,6130,6070,74753
|
|
20231025,101500,41267888510,6090,6140,6140,6080,140951
|
|
20231025,101400,40407564910,6130,6170,6180,6120,79240
|
|
20231025,101300,39920952270,6170,6200,6210,6150,76651
|
|
20231025,101200,39447736920,6200,6230,6250,6200,70919
|
|
20231025,101100,39006134720,6220,6260,6260,6200,76627
|
|
20231025,101000,38528609990,6260,6130,6270,6130,139532
|
|
20231025,100900,37662000100,6130,6190,6210,6120,182798
|
|
20231025,100800,36536017390,6180,6280,6290,6180,170585
|
|
20231025,100700,35473376170,6270,6260,6290,6220,220130
|
|
20231025,100600,34093774250,6260,6210,6270,6210,166550
|
|
20231025,100500,33052271460,6220,6180,6270,6180,257016
|
|
20231025,100400,31448516640,6180,6210,6230,6160,148668
|
|
20231025,100300,30527180760,6220,6240,6250,6180,281483
|
|
20231025,100200,28778342310,6240,6090,6300,6080,826234
|
|
20231025,100100,23634359070,6090,5960,6130,5950,284816
|
|
20231025,100000,21903036660,5960,5910,5970,5870,36951
|
|
20231025,095900,21684830780,5910,5960,5960,5910,12927
|
|
20231025,095800,21608237040,5940,5960,5970,5920,17070
|
|
20231025,095700,21506904050,5970,5960,5970,5930,11492
|
|
20231025,095600,21438540060,5960,5980,5990,5950,12948
|
|
20231025,095500,21361238570,5990,6000,6010,5980,7974
|
|
20231025,095400,21313448530,6000,5960,6000,5910,46381
|
|
20231025,095300,21037379640,5970,6000,6020,5950,30550
|
|
20231025,095200,20854580710,5990,6040,6050,5980,37210
|
|
20231025,095100,20630547500,6040,6040,6050,6000,32474
|
|
20231025,095000,20434791680,6030,6010,6040,5990,37580
|
|
20231025,094900,20208682040,6000,5980,6010,5950,26468
|
|
20231025,094800,20050475750,5990,6010,6010,5960,21706
|
|
20231025,094700,19920662240,6010,5980,6030,5970,28350
|
|
20231025,094600,19750535410,5980,6020,6030,5950,65870
|
|
20231025,094500,19356683750,6010,6040,6080,6000,156873
|
|
20231025,094400,18407231450,6040,5990,6040,5990,136413
|
|
20231025,094300,17585970650,5990,6010,6050,5970,163976
|
|
20231025,094200,16601435490,6000,5880,6020,5880,173250
|
|
20231025,094100,15572769660,5880,5840,5880,5820,32777
|
|
20231025,094000,15380889980,5840,5830,5840,5820,9435
|
|
20231025,093900,15325849910,5830,5820,5830,5790,30570
|
|
20231025,093800,15148236910,5820,5790,5830,5760,24777
|
|
20231025,093700,15004429050,5790,5780,5800,5730,36102
|
|
20231025,093600,14796525810,5780,5810,5820,5770,18361
|
|
20231025,093500,14690194480,5810,5830,5840,5810,9000
|
|
20231025,093400,14637785900,5820,5820,5830,5800,10399
|
|
20231025,093300,14577351320,5810,5830,5840,5800,11707
|
|
20231025,093200,14509257620,5840,5850,5850,5820,9118
|
|
20231025,093100,14456017400,5850,5840,5850,5830,5787
|
|
20231025,093000,14422186560,5840,5820,5840,5820,4692
|
|
20231025,092900,14394837680,5810,5830,5840,5800,7015
|
|
20231025,092800,14354032520,5830,5850,5850,5790,26822
|
|
20231025,092700,14198221660,5830,5870,5870,5830,11188
|
|
20231025,092600,14132769700,5870,5870,5870,5850,7737
|
|
20231025,092500,14087425630,5860,5870,5890,5850,12375
|
|
20231025,092400,14014808500,5870,5880,5900,5850,25806
|
|
20231025,092300,13863196430,5880,5820,5880,5810,32992
|
|
20231025,092200,13670418670,5820,5810,5820,5800,6449
|
|
20231025,092100,13632945510,5810,5810,5820,5790,15859
|
|
20231025,092000,13540881490,5800,5840,5840,5800,23471
|
|
20231025,091900,13404562070,5840,5860,5870,5830,8375
|
|
20231025,091800,13355559670,5860,5840,5860,5810,27757
|
|
20231025,091700,13193601200,5840,5830,5850,5820,14234
|
|
20231025,091600,13110444320,5820,5830,5860,5820,25932
|
|
20231025,091500,12959080770,5840,5780,5910,5780,66388
|
|
20231025,091400,12570679570,5780,5750,5780,5730,32683
|
|
20231025,091300,12382610840,5740,5820,5820,5710,119275
|
|
20231025,091200,11696029870,5810,5880,5880,5810,50615
|
|
20231025,091100,11401046790,5880,5840,5880,5810,75076
|
|
20231025,091000,10962170350,5850,5990,5990,5840,130479
|
|
20231025,090900,10193399690,5990,6000,6000,5930,74565
|
|
20231025,090800,9749355750,6000,6020,6040,5930,91269
|
|
20231025,090700,9203568780,6020,6050,6070,6010,78544
|
|
20231025,090600,8729471030,6040,6080,6120,6000,124721
|
|
20231025,090500,7974536730,6070,6190,6200,6070,141849
|
|
20231025,090400,7104318590,6200,6090,6200,6080,152015
|
|
20231025,090300,6170838280,6080,6170,6170,6070,189842
|
|
20231025,090200,5009459450,6170,6070,6190,6030,335409
|
|
20231025,090100,2954602940,6070,5930,6090,5910,259485
|
|
20231025,090000,1391838380,5920,5930,5980,5890,233494
|