715 lines
36 KiB
CSV
715 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,205200,18498467400,6670,6670,6670,6670,26682
|
|
20231011,205100,18498467400,6670,6670,6670,6670,0
|
|
20231011,205000,18498467400,6670,6670,6670,6670,0
|
|
20231011,204900,18498467400,6670,6670,6670,6670,0
|
|
20231011,204800,18498467400,6670,6670,6670,6670,0
|
|
20231011,204700,18498467400,6670,6670,6670,6670,0
|
|
20231011,204600,18498467400,6670,6670,6670,6670,0
|
|
20231011,204500,18498467400,6670,6670,6670,6670,0
|
|
20231011,204400,18498467400,6670,6670,6670,6670,0
|
|
20231011,204300,18498467400,6670,6670,6670,6670,0
|
|
20231011,204200,18498467400,6670,6670,6670,6670,0
|
|
20231011,204100,18498467400,6670,6670,6670,6670,0
|
|
20231011,204000,18498467400,6670,6670,6670,6670,0
|
|
20231011,203900,18498467400,6670,6670,6670,6670,0
|
|
20231011,203800,18498467400,6670,6670,6670,6670,0
|
|
20231011,203700,18498467400,6670,6670,6670,6670,0
|
|
20231011,203600,18498467400,6670,6670,6670,6670,0
|
|
20231011,203500,18498467400,6670,6670,6670,6670,0
|
|
20231011,203400,18498467400,6670,6670,6670,6670,0
|
|
20231011,203300,18498467400,6670,6670,6670,6670,0
|
|
20231011,203200,18498467400,6670,6670,6670,6670,0
|
|
20231011,203100,18498467400,6670,6670,6670,6670,0
|
|
20231011,203000,18498467400,6670,6670,6670,6670,0
|
|
20231011,202900,18498467400,6670,6670,6670,6670,0
|
|
20231011,202800,18498467400,6670,6670,6670,6670,0
|
|
20231011,202700,18498467400,6670,6670,6670,6670,0
|
|
20231011,202600,18498467400,6670,6670,6670,6670,0
|
|
20231011,202500,18498467400,6670,6670,6670,6670,0
|
|
20231011,202400,18498467400,6670,6670,6670,6670,0
|
|
20231011,202300,18498467400,6670,6670,6670,6670,0
|
|
20231011,202200,18498467400,6670,6670,6670,6670,26682
|
|
20231011,202100,18498467400,6670,6670,6670,6670,0
|
|
20231011,202000,18498467400,6670,6670,6670,6670,0
|
|
20231011,201900,18498467400,6670,6670,6670,6670,0
|
|
20231011,201800,18498467400,6670,6670,6670,6670,0
|
|
20231011,201700,18498467400,6670,6670,6670,6670,0
|
|
20231011,201600,18498467400,6670,6670,6670,6670,0
|
|
20231011,201500,18498467400,6670,6670,6670,6670,0
|
|
20231011,201400,18498467400,6670,6670,6670,6670,0
|
|
20231011,201300,18498467400,6670,6670,6670,6670,0
|
|
20231011,201200,18498467400,6670,6670,6670,6670,0
|
|
20231011,201100,18498467400,6670,6670,6670,6670,0
|
|
20231011,201000,18498467400,6670,6670,6670,6670,0
|
|
20231011,200900,18498467400,6670,6670,6670,6670,0
|
|
20231011,200800,18498467400,6670,6670,6670,6670,0
|
|
20231011,200700,18498467400,6670,6670,6670,6670,0
|
|
20231011,200600,18498467400,6670,6670,6670,6670,0
|
|
20231011,200500,18498467400,6670,6670,6670,6670,0
|
|
20231011,200400,18498467400,6670,6670,6670,6670,0
|
|
20231011,200300,18498467400,6670,6670,6670,6670,0
|
|
20231011,200200,18498467400,6670,6670,6670,6670,0
|
|
20231011,200100,18498467400,6670,6670,6670,6670,0
|
|
20231011,200000,18498467400,6670,6670,6670,6670,0
|
|
20231011,195900,18498467400,6670,6670,6670,6670,0
|
|
20231011,195800,18498467400,6670,6670,6670,6670,0
|
|
20231011,195700,18498467400,6670,6670,6670,6670,0
|
|
20231011,195600,18498467400,6670,6670,6670,6670,0
|
|
20231011,195500,18498467400,6670,6670,6670,6670,0
|
|
20231011,195400,18498467400,6670,6670,6670,6670,0
|
|
20231011,195300,18498467400,6670,6670,6670,6670,0
|
|
20231011,195200,18498467400,6670,6670,6670,6670,26682
|
|
20231011,195100,18498467400,6670,6670,6670,6670,0
|
|
20231011,195000,18498467400,6670,6670,6670,6670,0
|
|
20231011,194900,18498467400,6670,6670,6670,6670,0
|
|
20231011,194800,18498467400,6670,6670,6670,6670,0
|
|
20231011,194700,18498467400,6670,6670,6670,6670,0
|
|
20231011,194600,18498467400,6670,6670,6670,6670,0
|
|
20231011,194500,18498467400,6670,6670,6670,6670,0
|
|
20231011,194400,18498467400,6670,6670,6670,6670,0
|
|
20231011,194300,18498467400,6670,6670,6670,6670,0
|
|
20231011,194200,18498467400,6670,6670,6670,6670,0
|
|
20231011,194100,18498467400,6670,6670,6670,6670,0
|
|
20231011,194000,18498467400,6670,6670,6670,6670,0
|
|
20231011,193900,18498467400,6670,6670,6670,6670,0
|
|
20231011,193800,18498467400,6670,6670,6670,6670,0
|
|
20231011,193700,18498467400,6670,6670,6670,6670,0
|
|
20231011,193600,18498467400,6670,6670,6670,6670,0
|
|
20231011,193500,18498467400,6670,6670,6670,6670,0
|
|
20231011,193400,18498467400,6670,6670,6670,6670,0
|
|
20231011,193300,18498467400,6670,6670,6670,6670,0
|
|
20231011,193200,18498467400,6670,6670,6670,6670,0
|
|
20231011,193100,18498467400,6670,6670,6670,6670,0
|
|
20231011,193000,18498467400,6670,6670,6670,6670,0
|
|
20231011,192900,18498467400,6670,6670,6670,6670,0
|
|
20231011,192800,18498467400,6670,6670,6670,6670,0
|
|
20231011,192700,18498467400,6670,6670,6670,6670,0
|
|
20231011,192600,18498467400,6670,6670,6670,6670,0
|
|
20231011,192500,18498467400,6670,6670,6670,6670,0
|
|
20231011,192400,18498467400,6670,6670,6670,6670,0
|
|
20231011,192300,18498467400,6670,6670,6670,6670,0
|
|
20231011,192200,18498467400,6670,6670,6670,6670,26682
|
|
20231011,192100,18498467400,6670,6670,6670,6670,0
|
|
20231011,192000,18498467400,6670,6670,6670,6670,0
|
|
20231011,191900,18498467400,6670,6670,6670,6670,0
|
|
20231011,191800,18498467400,6670,6670,6670,6670,0
|
|
20231011,191700,18498467400,6670,6670,6670,6670,0
|
|
20231011,191600,18498467400,6670,6670,6670,6670,0
|
|
20231011,191500,18498467400,6670,6670,6670,6670,0
|
|
20231011,191400,18498467400,6670,6670,6670,6670,0
|
|
20231011,191300,18498467400,6670,6670,6670,6670,0
|
|
20231011,191200,18498467400,6670,6670,6670,6670,0
|
|
20231011,191100,18498467400,6670,6670,6670,6670,0
|
|
20231011,191000,18498467400,6670,6670,6670,6670,0
|
|
20231011,190900,18498467400,6670,6670,6670,6670,0
|
|
20231011,190800,18498467400,6670,6670,6670,6670,0
|
|
20231011,190700,18498467400,6670,6670,6670,6670,0
|
|
20231011,190600,18498467400,6670,6670,6670,6670,0
|
|
20231011,190500,18498467400,6670,6670,6670,6670,0
|
|
20231011,190400,18498467400,6670,6670,6670,6670,0
|
|
20231011,190300,18498467400,6670,6670,6670,6670,0
|
|
20231011,190200,18498467400,6670,6670,6670,6670,0
|
|
20231011,190100,18498467400,6670,6670,6670,6670,0
|
|
20231011,190000,18498467400,6670,6670,6670,6670,0
|
|
20231011,185900,18498467400,6670,6670,6670,6670,0
|
|
20231011,185800,18498467400,6670,6670,6670,6670,0
|
|
20231011,185700,18498467400,6670,6670,6670,6670,0
|
|
20231011,185600,18498467400,6670,6670,6670,6670,0
|
|
20231011,185500,18498467400,6670,6670,6670,6670,0
|
|
20231011,185400,18498467400,6670,6670,6670,6670,0
|
|
20231011,185300,18498467400,6670,6670,6670,6670,0
|
|
20231011,185200,18498467400,6670,6670,6670,6670,26682
|
|
20231011,185100,18498467400,6670,6670,6670,6670,0
|
|
20231011,185000,18498467400,6670,6670,6670,6670,0
|
|
20231011,184900,18498467400,6670,6670,6670,6670,0
|
|
20231011,184800,18498467400,6670,6670,6670,6670,0
|
|
20231011,184700,18498467400,6670,6670,6670,6670,0
|
|
20231011,184600,18498467400,6670,6670,6670,6670,0
|
|
20231011,184500,18498467400,6670,6670,6670,6670,0
|
|
20231011,184400,18498467400,6670,6670,6670,6670,0
|
|
20231011,184300,18498467400,6670,6670,6670,6670,0
|
|
20231011,184200,18498467400,6670,6670,6670,6670,0
|
|
20231011,184100,18498467400,6670,6670,6670,6670,0
|
|
20231011,184000,18498467400,6670,6670,6670,6670,0
|
|
20231011,183900,18498467400,6670,6670,6670,6670,0
|
|
20231011,183800,18498467400,6670,6670,6670,6670,0
|
|
20231011,183700,18498467400,6670,6670,6670,6670,0
|
|
20231011,183600,18498467400,6670,6670,6670,6670,0
|
|
20231011,183500,18498467400,6670,6670,6670,6670,0
|
|
20231011,183400,18498467400,6670,6670,6670,6670,0
|
|
20231011,183300,18498467400,6670,6670,6670,6670,0
|
|
20231011,183200,18498467400,6670,6670,6670,6670,0
|
|
20231011,183100,18498467400,6670,6670,6670,6670,0
|
|
20231011,183000,18498467400,6670,6670,6670,6670,0
|
|
20231011,182900,18498467400,6670,6670,6670,6670,0
|
|
20231011,182800,18498467400,6670,6670,6670,6670,0
|
|
20231011,182700,18498467400,6670,6670,6670,6670,0
|
|
20231011,182600,18498467400,6670,6670,6670,6670,0
|
|
20231011,182500,18498467400,6670,6670,6670,6670,0
|
|
20231011,182400,18498467400,6670,6670,6670,6670,0
|
|
20231011,182300,18498467400,6670,6670,6670,6670,0
|
|
20231011,182200,18498467400,6670,6670,6670,6670,26682
|
|
20231011,182100,18498467400,6670,6670,6670,6670,0
|
|
20231011,182000,18498467400,6670,6670,6670,6670,0
|
|
20231011,181900,18498467400,6670,6670,6670,6670,0
|
|
20231011,181800,18498467400,6670,6670,6670,6670,0
|
|
20231011,181700,18498467400,6670,6670,6670,6670,0
|
|
20231011,181600,18498467400,6670,6670,6670,6670,0
|
|
20231011,181500,18498467400,6670,6670,6670,6670,0
|
|
20231011,181400,18498467400,6670,6670,6670,6670,0
|
|
20231011,181300,18498467400,6670,6670,6670,6670,0
|
|
20231011,181200,18498467400,6670,6670,6670,6670,0
|
|
20231011,181100,18498467400,6670,6670,6670,6670,0
|
|
20231011,181000,18498467400,6670,6670,6670,6670,0
|
|
20231011,180900,18498467400,6670,6670,6670,6670,0
|
|
20231011,180800,18498467400,6670,6670,6670,6670,0
|
|
20231011,180700,18498467400,6670,6670,6670,6670,0
|
|
20231011,180600,18498467400,6670,6670,6670,6670,0
|
|
20231011,180500,18498467400,6670,6670,6670,6670,0
|
|
20231011,180400,18498467400,6670,6670,6670,6670,0
|
|
20231011,180300,18498467400,6670,6670,6670,6670,0
|
|
20231011,180200,18498467400,6670,6670,6670,6670,0
|
|
20231011,180100,18498467400,6670,6670,6670,6670,0
|
|
20231011,180000,18498467400,6670,6670,6670,6670,0
|
|
20231011,175900,18498467400,6670,6670,6670,6670,0
|
|
20231011,175800,18498467400,6670,6670,6670,6670,0
|
|
20231011,175700,18498467400,6670,6670,6670,6670,0
|
|
20231011,175600,18498467400,6670,6670,6670,6670,0
|
|
20231011,175500,18498467400,6670,6670,6670,6670,0
|
|
20231011,175400,18498467400,6670,6670,6670,6670,0
|
|
20231011,175300,18498467400,6670,6670,6670,6670,0
|
|
20231011,175200,18498467400,6670,6670,6670,6670,26682
|
|
20231011,175100,18498467400,6670,6670,6670,6670,0
|
|
20231011,175000,18498467400,6670,6670,6670,6670,0
|
|
20231011,174900,18498467400,6670,6670,6670,6670,0
|
|
20231011,174800,18498467400,6670,6670,6670,6670,0
|
|
20231011,174700,18498467400,6670,6670,6670,6670,0
|
|
20231011,174600,18498467400,6670,6670,6670,6670,0
|
|
20231011,174500,18498467400,6670,6670,6670,6670,0
|
|
20231011,174400,18498467400,6670,6670,6670,6670,0
|
|
20231011,174300,18498467400,6670,6670,6670,6670,0
|
|
20231011,174200,18498467400,6670,6670,6670,6670,0
|
|
20231011,174100,18498467400,6670,6670,6670,6670,0
|
|
20231011,174000,18498467400,6670,6670,6670,6670,0
|
|
20231011,173900,18498467400,6670,6670,6670,6670,0
|
|
20231011,173800,18498467400,6670,6670,6670,6670,0
|
|
20231011,173700,18498467400,6670,6670,6670,6670,0
|
|
20231011,173600,18498467400,6670,6670,6670,6670,0
|
|
20231011,173500,18498467400,6670,6670,6670,6670,0
|
|
20231011,173400,18498467400,6670,6670,6670,6670,0
|
|
20231011,173300,18498467400,6670,6670,6670,6670,0
|
|
20231011,173200,18498467400,6670,6670,6670,6670,0
|
|
20231011,173100,18498467400,6670,6670,6670,6670,0
|
|
20231011,173000,18498467400,6670,6670,6670,6670,0
|
|
20231011,172900,18498467400,6670,6670,6670,6670,0
|
|
20231011,172800,18498467400,6670,6670,6670,6670,0
|
|
20231011,172700,18498467400,6670,6670,6670,6670,0
|
|
20231011,172600,18498467400,6670,6670,6670,6670,0
|
|
20231011,172500,18498467400,6670,6670,6670,6670,0
|
|
20231011,172400,18498467400,6670,6670,6670,6670,0
|
|
20231011,172300,18498467400,6670,6670,6670,6670,0
|
|
20231011,172200,18498467400,6670,6670,6670,6670,26682
|
|
20231011,172100,18498467400,6670,6670,6670,6670,0
|
|
20231011,172000,18498467400,6670,6670,6670,6670,0
|
|
20231011,171900,18498467400,6670,6670,6670,6670,0
|
|
20231011,171800,18498467400,6670,6670,6670,6670,0
|
|
20231011,171700,18498467400,6670,6670,6670,6670,0
|
|
20231011,171600,18498467400,6670,6670,6670,6670,0
|
|
20231011,171500,18498467400,6670,6670,6670,6670,0
|
|
20231011,171400,18498467400,6670,6670,6670,6670,0
|
|
20231011,171300,18498467400,6670,6670,6670,6670,0
|
|
20231011,171200,18498467400,6670,6670,6670,6670,0
|
|
20231011,171100,18498467400,6670,6670,6670,6670,0
|
|
20231011,171000,18498467400,6670,6670,6670,6670,0
|
|
20231011,170900,18498467400,6670,6670,6670,6670,0
|
|
20231011,170800,18498467400,6670,6670,6670,6670,0
|
|
20231011,170700,18498467400,6670,6670,6670,6670,0
|
|
20231011,170600,18498467400,6670,6670,6670,6670,0
|
|
20231011,170500,18498467400,6670,6670,6670,6670,0
|
|
20231011,170400,18498467400,6670,6670,6670,6670,0
|
|
20231011,170300,18498467400,6670,6670,6670,6670,0
|
|
20231011,170200,18498467400,6670,6670,6670,6670,0
|
|
20231011,170100,18498467400,6670,6670,6670,6670,0
|
|
20231011,170000,18498467400,6670,6670,6670,6670,0
|
|
20231011,165900,18498467400,6670,6670,6670,6670,0
|
|
20231011,165800,18498467400,6670,6670,6670,6670,0
|
|
20231011,165700,18498467400,6670,6670,6670,6670,0
|
|
20231011,165600,18498467400,6670,6670,6670,6670,0
|
|
20231011,165500,18498467400,6670,6670,6670,6670,0
|
|
20231011,165400,18498467400,6670,6670,6670,6670,0
|
|
20231011,165300,18498467400,6670,6670,6670,6670,0
|
|
20231011,165200,18498467400,6670,6670,6670,6670,26682
|
|
20231011,165100,18498467400,6670,6670,6670,6670,0
|
|
20231011,165000,18498467400,6670,6670,6670,6670,0
|
|
20231011,164900,18498467400,6670,6670,6670,6670,0
|
|
20231011,164800,18498467400,6670,6670,6670,6670,0
|
|
20231011,164700,18498467400,6670,6670,6670,6670,0
|
|
20231011,164600,18498467400,6670,6670,6670,6670,0
|
|
20231011,164500,18498467400,6670,6670,6670,6670,0
|
|
20231011,164400,18498467400,6670,6670,6670,6670,0
|
|
20231011,164300,18498467400,6670,6670,6670,6670,0
|
|
20231011,164200,18498467400,6670,6670,6670,6670,0
|
|
20231011,164100,18498467400,6670,6670,6670,6670,0
|
|
20231011,164000,18498467400,6670,6670,6670,6670,0
|
|
20231011,163900,18498467400,6670,6670,6670,6670,0
|
|
20231011,163800,18498467400,6670,6670,6670,6670,0
|
|
20231011,163700,18498467400,6670,6670,6670,6670,0
|
|
20231011,163600,18498467400,6670,6670,6670,6670,0
|
|
20231011,163500,18498467400,6670,6670,6670,6670,0
|
|
20231011,163400,18498467400,6670,6670,6670,6670,0
|
|
20231011,163300,18498467400,6670,6670,6670,6670,0
|
|
20231011,163200,18498467400,6670,6670,6670,6670,0
|
|
20231011,163100,18498467400,6670,6670,6670,6670,0
|
|
20231011,163000,18498467400,6670,6670,6670,6670,0
|
|
20231011,162900,18498467400,6670,6670,6670,6670,0
|
|
20231011,162800,18498467400,6670,6670,6670,6670,0
|
|
20231011,162700,18498467400,6670,6670,6670,6670,0
|
|
20231011,162600,18498467400,6670,6670,6670,6670,0
|
|
20231011,162500,18498467400,6670,6670,6670,6670,0
|
|
20231011,162400,18498467400,6670,6670,6670,6670,0
|
|
20231011,162300,18498467400,6670,6670,6670,6670,0
|
|
20231011,162200,18498467400,6670,6670,6670,6670,26682
|
|
20231011,162100,18498467400,6670,6670,6670,6670,0
|
|
20231011,162000,18498467400,6670,6670,6670,6670,0
|
|
20231011,161900,18498467400,6670,6670,6670,6670,0
|
|
20231011,161800,18498467400,6670,6670,6670,6670,0
|
|
20231011,161700,18498467400,6670,6670,6670,6670,0
|
|
20231011,161600,18498467400,6670,6670,6670,6670,0
|
|
20231011,161500,18498467400,6670,6670,6670,6670,0
|
|
20231011,161400,18498467400,6670,6670,6670,6670,0
|
|
20231011,161300,18498467400,6670,6670,6670,6670,0
|
|
20231011,161200,18498467400,6670,6670,6670,6670,0
|
|
20231011,161100,18498467400,6670,6670,6670,6670,0
|
|
20231011,161000,18498467400,6670,6670,6670,6670,0
|
|
20231011,160900,18498467400,6670,6670,6670,6670,0
|
|
20231011,160800,18498467400,6670,6670,6670,6670,0
|
|
20231011,160700,18498467400,6670,6670,6670,6670,0
|
|
20231011,160600,18498467400,6670,6670,6670,6670,0
|
|
20231011,160500,18498467400,6670,6670,6670,6670,0
|
|
20231011,160400,18498467400,6670,6670,6670,6670,0
|
|
20231011,160300,18498467400,6670,6670,6670,6670,0
|
|
20231011,160200,18498467400,6670,6670,6670,6670,0
|
|
20231011,160100,18498467400,6670,6670,6670,6670,0
|
|
20231011,160000,18498467400,6670,6670,6670,6670,0
|
|
20231011,155900,18498467400,6670,6670,6670,6670,0
|
|
20231011,155800,18498467400,6670,6670,6670,6670,0
|
|
20231011,155700,18498467400,6670,6670,6670,6670,0
|
|
20231011,155600,18498467400,6670,6670,6670,6670,0
|
|
20231011,155500,18498467400,6670,6670,6670,6670,0
|
|
20231011,155400,18498467400,6670,6670,6670,6670,0
|
|
20231011,155300,18498467400,6670,6670,6670,6670,0
|
|
20231011,155200,18498467400,6670,6670,6670,6670,26682
|
|
20231011,155100,18498467400,6670,6670,6670,6670,0
|
|
20231011,155000,18498467400,6670,6670,6670,6670,0
|
|
20231011,154900,18498467400,6670,6670,6670,6670,0
|
|
20231011,154800,18498467400,6670,6670,6670,6670,0
|
|
20231011,154700,18498467400,6670,6670,6670,6670,0
|
|
20231011,154600,18498467400,6670,6670,6670,6670,0
|
|
20231011,154500,18498467400,6670,6670,6670,6670,0
|
|
20231011,154400,18498467400,6670,6670,6670,6670,0
|
|
20231011,154300,18498467400,6670,6670,6670,6670,0
|
|
20231011,154200,18498467400,6670,6670,6670,6670,0
|
|
20231011,154100,18498467400,6670,6670,6670,6670,0
|
|
20231011,154000,18498467400,6670,6670,6670,6670,0
|
|
20231011,153900,18498467400,6670,6670,6670,6670,0
|
|
20231011,153800,18498467400,6670,6670,6670,6670,0
|
|
20231011,153700,18498467400,6670,6670,6670,6670,0
|
|
20231011,153600,18498467400,6670,6670,6670,6670,0
|
|
20231011,153500,18498467400,6670,6670,6670,6670,0
|
|
20231011,153400,18498467400,6670,6670,6670,6670,0
|
|
20231011,153300,18498467400,6670,6670,6670,6670,0
|
|
20231011,153200,18498467400,6670,6670,6670,6670,0
|
|
20231011,153100,18498467400,6670,6670,6670,6670,0
|
|
20231011,153000,18498467400,6670,6670,6670,6670,26682
|
|
20231011,152900,18320498460,6610,6610,6610,6610,0
|
|
20231011,152800,18320498460,6610,6610,6610,6610,0
|
|
20231011,152700,18320498460,6610,6610,6610,6610,0
|
|
20231011,152600,18320498460,6610,6610,6610,6610,0
|
|
20231011,152500,18320498460,6610,6610,6610,6610,0
|
|
20231011,152400,18320498460,6610,6610,6610,6610,0
|
|
20231011,152300,18320498460,6610,6610,6610,6610,0
|
|
20231011,152200,18320498460,6610,6610,6610,6610,0
|
|
20231011,152100,18320498460,6610,6610,6610,6610,0
|
|
20231011,152000,18320498460,6610,6610,6610,6610,0
|
|
20231011,151900,18320498460,6610,6580,6630,6580,9336
|
|
20231011,151800,18258799740,6580,6580,6600,6560,6882
|
|
20231011,151700,18213487860,6570,6540,6570,6530,6449
|
|
20231011,151600,18171232850,6520,6510,6540,6510,483
|
|
20231011,151500,18168081470,6530,6490,6530,6490,1847
|
|
20231011,151400,18156064330,6500,6490,6500,6490,569
|
|
20231011,151300,18152366800,6490,6510,6510,6490,3488
|
|
20231011,151200,18129711210,6510,6510,6520,6510,2163
|
|
20231011,151100,18115628940,6510,6520,6520,6510,661
|
|
20231011,151000,18111324240,6520,6510,6520,6510,2016
|
|
20231011,150900,18098199700,6510,6500,6510,6500,797
|
|
20231011,150800,18093011790,6500,6500,6500,6490,506
|
|
20231011,150700,18089722830,6500,6500,6500,6500,1262
|
|
20231011,150600,18081519830,6500,6500,6500,6500,20
|
|
20231011,150500,18081389830,6480,6500,6500,6480,734
|
|
20231011,150400,18076625710,6500,6510,6520,6500,1039
|
|
20231011,150300,18069867930,6510,6520,6520,6510,2127
|
|
20231011,150200,18056012060,6510,6520,6540,6510,355
|
|
20231011,150100,18053700030,6530,6530,6540,6520,2244
|
|
20231011,150000,18039046710,6530,6530,6540,6530,812
|
|
20231011,145900,18033743120,6540,6570,6580,6530,6078
|
|
20231011,145800,17993918390,6570,6550,6580,6550,653
|
|
20231011,145700,17989629070,6550,6530,6560,6530,4023
|
|
20231011,145600,17963264810,6530,6470,6530,6470,3918
|
|
20231011,145500,17937786800,6460,6460,6470,6450,1298
|
|
20231011,145400,17929403820,6470,6450,6470,6430,923
|
|
20231011,145300,17923448510,6440,6440,6450,6410,5034
|
|
20231011,145200,17891053710,6440,6450,6450,6380,12865
|
|
20231011,145100,17808590100,6480,6470,6490,6440,2862
|
|
20231011,145000,17790106410,6470,6470,6480,6450,1338
|
|
20231011,144900,17781475930,6450,6500,6500,6450,3427
|
|
20231011,144800,17759318840,6500,6490,6510,6460,2203
|
|
20231011,144700,17745037030,6480,6490,6520,6480,2369
|
|
20231011,144600,17729636410,6480,6520,6520,6480,10438
|
|
20231011,144500,17661830860,6520,6530,6530,6520,1975
|
|
20231011,144400,17648949120,6540,6540,6540,6540,1685
|
|
20231011,144300,17637929220,6540,6540,6540,6520,136
|
|
20231011,144200,17637041090,6540,6540,6540,6520,3465
|
|
20231011,144100,17614425600,6540,6530,6540,6530,116
|
|
20231011,144000,17613668030,6520,6540,6540,6520,587
|
|
20231011,143900,17609837500,6540,6520,6540,6510,912
|
|
20231011,143800,17603894500,6530,6520,6530,6510,1985
|
|
20231011,143700,17590955200,6530,6540,6540,6520,3375
|
|
20231011,143600,17568921360,6550,6560,6560,6540,689
|
|
20231011,143500,17564408610,6550,6570,6570,6540,232
|
|
20231011,143400,17562888650,6570,6560,6570,6560,107
|
|
20231011,143300,17562185710,6570,6590,6590,6540,5079
|
|
20231011,143200,17528839330,6590,6600,6600,6590,1277
|
|
20231011,143100,17520416620,6600,6620,6620,6600,595
|
|
20231011,143000,17516488450,6610,6620,6620,6610,233
|
|
20231011,142900,17514946770,6620,6620,6630,6620,50
|
|
20231011,142800,17514615760,6620,6620,6620,6620,381
|
|
20231011,142700,17512093540,6630,6630,6630,6620,125
|
|
20231011,142600,17511265190,6620,6620,6620,6620,312
|
|
20231011,142500,17509199750,6620,6630,6630,6620,333
|
|
20231011,142400,17506992020,6630,6620,6630,6610,1466
|
|
20231011,142300,17497282850,6610,6610,6610,6610,414
|
|
20231011,142200,17494546310,6610,6600,6610,6600,328
|
|
20231011,142100,17492381500,6620,6610,6620,6610,318
|
|
20231011,142000,17490277300,6600,6600,6600,6600,307
|
|
20231011,141900,17488251100,6600,6600,6600,6600,327
|
|
20231011,141800,17486092900,6600,6600,6600,6600,211
|
|
20231011,141700,17484700300,6600,6600,6610,6600,206
|
|
20231011,141600,17483339690,6600,6620,6620,6600,186
|
|
20231011,141500,17482110140,6610,6630,6630,6600,19
|
|
20231011,141400,17481984260,6600,6610,6630,6600,1261
|
|
20231011,141300,17473634460,6610,6600,6610,6600,1241
|
|
20231011,141200,17465443850,6600,6620,6620,6600,165
|
|
20231011,141100,17464351570,6620,6600,6620,6600,527
|
|
20231011,141000,17460862990,6600,6600,6600,6590,413
|
|
20231011,140900,17458137740,6590,6600,6640,6590,980
|
|
20231011,140800,17451664620,6600,6610,6610,6590,529
|
|
20231011,140700,17448172860,6600,6600,6600,6600,784
|
|
20231011,140600,17442998460,6600,6610,6610,6600,110
|
|
20231011,140500,17442272300,6610,6600,6610,6600,2216
|
|
20231011,140400,17427624820,6590,6590,6600,6580,1175
|
|
20231011,140300,17419882750,6590,6590,6600,6590,281
|
|
20231011,140200,17418030030,6590,6600,6600,6580,1793
|
|
20231011,140100,17406204310,6600,6590,6600,6580,933
|
|
20231011,140000,17400056690,6590,6590,6600,6580,646
|
|
20231011,135900,17395798650,6590,6580,6590,6580,2527
|
|
20231011,135800,17379160280,6580,6570,6580,6560,1638
|
|
20231011,135700,17368402800,6570,6550,6580,6540,4833
|
|
20231011,135600,17336700850,6510,6500,6550,6500,1563
|
|
20231011,135500,17326525800,6500,6500,6510,6480,1187
|
|
20231011,135400,17318821240,6480,6490,6500,6480,997
|
|
20231011,135300,17312349200,6490,6480,6490,6480,1062
|
|
20231011,135200,17305466510,6480,6500,6510,6480,2681
|
|
20231011,135100,17288054070,6500,6500,6520,6500,2428
|
|
20231011,135000,17272268040,6500,6520,6530,6500,2428
|
|
20231011,134900,17256466190,6520,6510,6550,6500,1130
|
|
20231011,134800,17249105350,6510,6520,6530,6500,6559
|
|
20231011,134700,17206368760,6530,6530,6560,6520,3133
|
|
20231011,134600,17185915300,6560,6590,6610,6510,3463
|
|
20231011,134500,17163247250,6570,6580,6620,6570,2172
|
|
20231011,134400,17148951750,6580,6630,6630,6580,5543
|
|
20231011,134300,17112433960,6640,6640,6660,6620,644
|
|
20231011,134200,17108150050,6660,6600,6660,6590,10441
|
|
20231011,134100,17038846490,6600,6640,6640,6600,10267
|
|
20231011,134000,16970932540,6640,6660,6680,6640,4116
|
|
20231011,133900,16943548520,6660,6680,6680,6660,2292
|
|
20231011,133800,16928277210,6680,6690,6690,6680,1237
|
|
20231011,133700,16920003680,6700,6700,6700,6700,410
|
|
20231011,133600,16917256680,6700,6700,6710,6690,988
|
|
20231011,133500,16910637300,6690,6670,6690,6670,623
|
|
20231011,133400,16906477400,6670,6660,6680,6660,422
|
|
20231011,133300,16903666730,6660,6680,6680,6660,1778
|
|
20231011,133200,16891811630,6670,6700,6700,6670,4305
|
|
20231011,133100,16863064940,6700,6710,6710,6690,4081
|
|
20231011,133000,16835736700,6710,6700,6710,6700,819
|
|
20231011,132900,16830245490,6700,6720,6720,6700,654
|
|
20231011,132800,16825863650,6700,6710,6720,6700,1501
|
|
20231011,132700,16815798020,6710,6710,6730,6710,2527
|
|
20231011,132600,16798838630,6720,6720,6720,6710,873
|
|
20231011,132500,16792972410,6710,6740,6740,6710,2486
|
|
20231011,132400,16776258150,6740,6740,6750,6730,139
|
|
20231011,132300,16775321820,6750,6760,6760,6730,637
|
|
20231011,132200,16771023010,6750,6750,6760,6750,383
|
|
20231011,132100,16768437740,6760,6760,6760,6750,389
|
|
20231011,132000,16765808950,6760,6740,6790,6740,1333
|
|
20231011,131900,16756777480,6730,6740,6740,6730,1451
|
|
20231011,131800,16747005340,6750,6780,6780,6750,14
|
|
20231011,131700,16746910480,6790,6730,6790,6730,1102
|
|
20231011,131600,16739488170,6740,6740,6740,6730,916
|
|
20231011,131500,16733320200,6740,6740,6750,6740,753
|
|
20231011,131400,16728242070,6750,6760,6770,6750,2135
|
|
20231011,131300,16713826590,6760,6760,6760,6760,180
|
|
20231011,131200,16712609790,6760,6770,6770,6750,1617
|
|
20231011,131100,16701685130,6800,6770,6810,6770,513
|
|
20231011,131000,16698197230,6770,6770,6770,6770,85
|
|
20231011,130900,16697621780,6770,6780,6780,6770,950
|
|
20231011,130800,16691184370,6780,6790,6790,6780,270
|
|
20231011,130700,16689351570,6800,6790,6800,6790,236
|
|
20231011,130600,16687748130,6790,6790,6790,6790,400
|
|
20231011,130500,16685032130,6790,6800,6800,6780,467
|
|
20231011,130400,16681857310,6790,6800,6800,6780,1363
|
|
20231011,130300,16672600490,6790,6790,6790,6780,794
|
|
20231011,130200,16667212370,6790,6790,6790,6780,481
|
|
20231011,130100,16663946500,6780,6770,6780,6770,390
|
|
20231011,130000,16661303300,6770,6770,6770,6770,11
|
|
20231011,125900,16661228830,6760,6740,6760,6740,250
|
|
20231011,125800,16659541200,6740,6750,6750,6740,981
|
|
20231011,125700,16652926320,6760,6760,6780,6760,642
|
|
20231011,125600,16648585450,6780,6800,6800,6760,1211
|
|
20231011,125500,16640381550,6800,6770,6810,6770,2455
|
|
20231011,125400,16623685360,6770,6740,6770,6740,1283
|
|
20231011,125300,16615026690,6750,6740,6750,6740,96
|
|
20231011,125200,16614379150,6740,6740,6740,6730,333
|
|
20231011,125100,16612134750,6730,6730,6730,6720,363
|
|
20231011,125000,16609691960,6720,6710,6730,6710,1072
|
|
20231011,124900,16602498320,6710,6730,6730,6710,2435
|
|
20231011,124800,16586145170,6730,6740,6740,6730,473
|
|
20231011,124700,16582959510,6740,6730,6740,6730,222
|
|
20231011,124600,16581463240,6740,6730,6750,6730,50
|
|
20231011,124500,16581126250,6740,6740,6750,6740,1026
|
|
20231011,124400,16574210010,6750,6750,6750,6740,46
|
|
20231011,124300,16573899710,6730,6760,6770,6720,719
|
|
20231011,124200,16569052920,6760,6720,6760,6710,2422
|
|
20231011,124100,16552761490,6720,6710,6720,6710,341
|
|
20231011,124000,16550472540,6710,6710,6720,6710,1695
|
|
20231011,123900,16539098930,6720,6730,6730,6710,3051
|
|
20231011,123800,16518600710,6730,6750,6750,6730,1081
|
|
20231011,123700,16511321260,6750,6750,6760,6750,504
|
|
20231011,123600,16507915850,6760,6750,6760,6740,560
|
|
20231011,123500,16504141320,6740,6750,6760,6730,2024
|
|
20231011,123400,16490512920,6760,6780,6780,6760,38
|
|
20231011,123300,16490255760,6750,6740,6780,6730,756
|
|
20231011,123200,16485164160,6740,6780,6780,6730,1570
|
|
20231011,123100,16474576280,6750,6760,6780,6750,953
|
|
20231011,123000,16468140200,6760,6770,6770,6760,5311
|
|
20231011,122900,16432231690,6770,6770,6780,6770,853
|
|
20231011,122800,16426456840,6770,6770,6800,6760,523
|
|
20231011,122700,16422917020,6760,6800,6810,6760,4664
|
|
20231011,122600,16391276330,6800,6820,6820,6800,2184
|
|
20231011,122500,16376418500,6820,6810,6820,6810,497
|
|
20231011,122400,16373033920,6820,6810,6820,6810,1487
|
|
20231011,122300,16362895250,6820,6820,6820,6810,1658
|
|
20231011,122200,16351598950,6820,6820,6820,6820,170
|
|
20231011,122100,16350439550,6840,6850,6850,6800,8690
|
|
20231011,122000,16291166940,6860,6870,6870,6850,964
|
|
20231011,121900,16284553330,6860,6850,6870,6850,1263
|
|
20231011,121800,16275882300,6870,6860,6870,6850,823
|
|
20231011,121700,16270229960,6850,6850,6860,6850,1003
|
|
20231011,121600,16263353710,6850,6850,6870,6850,375
|
|
20231011,121500,16260783480,6850,6850,6870,6840,1088
|
|
20231011,121400,16253325690,6850,6850,6860,6840,1133
|
|
20231011,121300,16245557330,6850,6880,6880,6850,538
|
|
20231011,121200,16241867990,6880,6840,6890,6810,11156
|
|
20231011,121100,16165337440,6810,6840,6840,6810,760
|
|
20231011,121000,16160148860,6840,6820,6840,6810,1103
|
|
20231011,120900,16152626070,6820,6810,6820,6810,571
|
|
20231011,120800,16148736280,6810,6810,6820,6810,912
|
|
20231011,120700,16142525460,6820,6820,6820,6810,1330
|
|
20231011,120600,16133467490,6820,6820,6830,6820,641
|
|
20231011,120500,16129095850,6820,6830,6830,6820,397
|
|
20231011,120400,16126388250,6830,6840,6840,6820,704
|
|
20231011,120300,16121581480,6840,6850,6860,6840,1040
|
|
20231011,120200,16114464450,6860,6830,6860,6830,1248
|
|
20231011,120100,16105911230,6830,6830,6860,6830,793
|
|
20231011,120000,16100482940,6840,6800,6840,6800,342
|
|
20231011,115900,16098150500,6790,6800,6800,6790,1527
|
|
20231011,115800,16087767040,6790,6790,6800,6790,903
|
|
20231011,115700,16081630630,6790,6800,6800,6790,919
|
|
20231011,115600,16075384370,6800,6790,6800,6790,1557
|
|
20231011,115500,16064797460,6800,6800,6810,6800,2713
|
|
20231011,115400,16046346560,6800,6820,6830,6800,2901
|
|
20231011,115300,16026584690,6820,6820,6830,6820,488
|
|
20231011,115200,16023255650,6820,6800,6820,6800,885
|
|
20231011,115100,16017232260,6800,6800,6810,6790,2933
|
|
20231011,115000,15997286150,6800,6830,6830,6800,2627
|
|
20231011,114900,15979412860,6830,6840,6840,6830,1407
|
|
20231011,114800,15969801390,6850,6860,6860,6830,6189
|
|
20231011,114700,15927436430,6860,6860,6870,6850,9154
|
|
20231011,114600,15864643560,6870,6860,6870,6850,5416
|
|
20231011,114500,15827475510,6850,6850,6870,6840,7398
|
|
20231011,114400,15776734350,6850,6820,6870,6810,4927
|
|
20231011,114300,15743022660,6820,6830,6840,6810,6765
|
|
20231011,114200,15696798890,6840,6780,6840,6780,4530
|
|
20231011,114100,15665915290,6780,6750,6780,6750,5064
|
|
20231011,114000,15631664490,6750,6750,6760,6750,692
|
|
20231011,113900,15626991050,6740,6750,6750,6740,1139
|
|
20231011,113800,15619305600,6750,6730,6750,6730,2875
|
|
20231011,113700,15599923860,6730,6720,6740,6720,78
|
|
20231011,113600,15599399110,6730,6730,6730,6720,721
|
|
20231011,113500,15594546820,6730,6720,6730,6720,6
|
|
20231011,113400,15594506450,6730,6720,6730,6720,345
|
|
20231011,113300,15592187110,6710,6720,6720,6710,1359
|
|
20231011,113200,15583067720,6710,6720,6720,6710,2103
|
|
20231011,113100,15568936530,6720,6730,6740,6720,808
|
|
20231011,113000,15563500880,6730,6720,6740,6720,732
|
|
20231011,112900,15558577100,6720,6740,6740,6720,1132
|
|
20231011,112800,15550956060,6740,6730,6740,6720,1082
|
|
20231011,112700,15543677530,6740,6720,6740,6720,167
|
|
20231011,112600,15542555270,6720,6740,6740,6720,1548
|
|
20231011,112500,15532152480,6740,6710,6740,6710,800
|
|
20231011,112400,15526779800,6710,6730,6740,6710,2412
|
|
20231011,112300,15510562150,6740,6720,6740,6720,1200
|
|
20231011,112200,15502490490,6720,6730,6730,6720,606
|
|
20231011,112100,15498413610,6730,6720,6730,6720,404
|
|
20231011,112000,15495697840,6720,6720,6720,6700,3380
|
|
20231011,111900,15473025930,6720,6740,6750,6720,5337
|
|
20231011,111800,15437106380,6750,6740,6750,6740,2185
|
|
20231011,111700,15422367970,6740,6750,6750,6740,885
|
|
20231011,111600,15416394840,6750,6760,6760,6740,1497
|
|
20231011,111500,15406292300,6760,6750,6770,6740,2212
|
|
20231011,111400,15391347840,6750,6760,6760,6730,615
|
|
20231011,111300,15387199290,6730,6770,6770,6730,7425
|
|
20231011,111200,15337013140,6770,6820,6830,6760,7050
|
|
20231011,111100,15289089190,6810,6800,6830,6800,1465
|
|
20231011,111000,15279108390,6810,6830,6830,6760,5528
|
|
20231011,110900,15241523720,6820,6800,6830,6790,4830
|
|
20231011,110800,15208678570,6790,6790,6800,6770,1754
|
|
20231011,110700,15196783260,6780,6770,6780,6760,2524
|
|
20231011,110600,15179693080,6770,6770,6780,6760,809
|
|
20231011,110500,15174219270,6770,6780,6780,6770,1752
|
|
20231011,110400,15162350170,6780,6790,6790,6780,989
|
|
20231011,110300,15155643470,6790,6790,6800,6790,1567
|
|
20231011,110200,15145001270,6790,6800,6800,6790,567
|
|
20231011,110100,15141145790,6800,6810,6810,6800,1454
|
|
20231011,110000,15131249950,6810,6810,6820,6800,1642
|
|
20231011,105900,15120071040,6810,6810,6810,6790,607
|
|
20231011,105800,15115944380,6810,6810,6810,6790,1611
|
|
20231011,105700,15104990250,6810,6800,6810,6780,2745
|
|
20231011,105600,15086340490,6790,6790,6790,6770,2298
|
|
20231011,105500,15070755820,6790,6810,6810,6790,3569
|
|
20231011,105400,15046487680,6810,6860,6870,6790,8820
|
|
20231011,105300,14986272120,6860,6830,6890,6810,13920
|
|
20231011,105200,14891004020,6840,6810,6870,6760,7972
|
|
20231011,105100,14836743890,6810,6730,6900,6720,16492
|
|
20231011,105000,14724663340,6750,6700,6750,6690,8649
|
|
20231011,104900,14666552140,6700,6680,6700,6680,1345
|
|
20231011,104800,14657566860,6680,6680,6710,6670,1040
|
|
20231011,104700,14650622560,6690,6690,6710,6660,5353
|
|
20231011,104600,14614884460,6680,6660,6700,6660,5776
|
|
20231011,104500,14576273290,6660,6690,6700,6660,6663
|
|
20231011,104400,14531778530,6710,6700,6710,6690,3271
|
|
20231011,104300,14509851610,6700,6700,6710,6700,897
|
|
20231011,104200,14503840140,6700,6690,6700,6680,2425
|
|
20231011,104100,14487597290,6690,6710,6720,6690,4739
|
|
20231011,104000,14455846410,6710,6720,6730,6700,3699
|
|
20231011,103900,14431029460,6720,6720,6730,6710,3252
|
|
20231011,103800,14409180460,6720,6740,6750,6720,8913
|
|
20231011,103700,14349167690,6750,6730,6760,6720,7973
|
|
20231011,103600,14295426380,6720,6690,6730,6680,7711
|
|
20231011,103500,14243747370,6680,6690,6700,6670,8800
|
|
20231011,103400,14184919690,6700,6760,6760,6650,19513
|
|
20231011,103300,14054361820,6760,6740,6800,6740,8799
|
|
20231011,103200,13994789200,6740,6850,6860,6740,30955
|
|
20231011,103100,13784561220,6850,6850,6860,6830,6751
|
|
20231011,103000,13738363550,6850,6840,6850,6840,2768
|
|
20231011,102900,13719417960,6830,6860,6860,6830,8339
|
|
20231011,102800,13662370890,6860,6870,6880,6860,4385
|
|
20231011,102700,13632259490,6870,6900,6900,6820,22701
|
|
20231011,102600,13476556800,6900,6910,6910,6890,3336
|
|
20231011,102500,13453538620,6910,6930,6940,6910,2141
|
|
20231011,102400,13438721280,6930,6910,6940,6900,2136
|
|
20231011,102300,13423916830,6910,6900,6920,6890,4975
|
|
20231011,102200,13389586090,6900,6920,6920,6900,5078
|
|
20231011,102100,13354527360,6920,6930,6940,6910,4641
|
|
20231011,102000,13322369700,6930,6910,6930,6910,3526
|
|
20231011,101900,13297952950,6910,6900,6920,6900,2574
|
|
20231011,101800,13280173970,6920,6920,6940,6900,12734
|
|
20231011,101700,13192280030,6930,6950,6960,6920,3922
|
|
20231011,101600,13165074940,6950,6930,6970,6930,7428
|
|
20231011,101500,13113428550,6940,6890,6940,6890,2529
|
|
20231011,101400,13095925510,6890,6940,6940,6880,20464
|
|
20231011,101300,12954596510,6940,6970,6970,6940,14610
|
|
20231011,101200,12853025850,6980,6980,6990,6970,10221
|
|
20231011,101100,12781747280,6980,7000,7000,6980,12299
|
|
20231011,101000,12695796000,6990,7010,7010,6990,6618
|
|
20231011,100900,12649483500,7010,7040,7040,7010,2240
|
|
20231011,100800,12633749500,7040,7030,7040,7020,6234
|
|
20231011,100700,12589916200,7040,7040,7050,7020,8177
|
|
20231011,100600,12532386710,7050,6990,7050,6990,7138
|
|
20231011,100500,12482279270,7000,6990,7000,6980,10288
|
|
20231011,100400,12410394490,6990,7000,7010,6990,7526
|
|
20231011,100300,12357694560,7010,7010,7020,7000,6338
|
|
20231011,100200,12313249160,7020,7030,7040,7010,2761
|
|
20231011,100100,12293872910,7020,7040,7060,7020,11756
|
|
20231011,100000,12211111210,7040,7050,7060,7030,10318
|
|
20231011,095900,12138376560,7060,7070,7070,7030,13658
|
|
20231011,095800,12042097350,7060,7080,7090,7030,10463
|
|
20231011,095700,11968110550,7080,7030,7080,7020,9810
|
|
20231011,095600,11899022620,7030,7000,7030,7000,4075
|
|
20231011,095500,11870442320,7000,7000,7010,6990,6424
|
|
20231011,095400,11825487050,7000,6990,7010,6980,5403
|
|
20231011,095300,11787690590,7000,7000,7000,6970,13565
|
|
20231011,095200,11692941930,7000,7020,7030,7000,5299
|
|
20231011,095100,11655797800,7010,7040,7050,7010,10452
|
|
20231011,095000,11582357420,7050,7080,7090,7040,16252
|
|
20231011,094900,11467556130,7080,6990,7080,6980,25192
|
|
20231011,094800,11290456490,7000,7010,7010,6980,9436
|
|
20231011,094700,11224467810,7000,7020,7020,7000,15891
|
|
20231011,094600,11113080070,7010,7000,7030,6990,21537
|
|
20231011,094500,10962106030,7000,6910,7010,6900,35092
|
|
20231011,094400,10717454170,6910,6900,6910,6870,16509
|
|
20231011,094300,10603797660,6890,6920,6920,6890,7794
|
|
20231011,094200,10549974600,6910,6940,6950,6890,16405
|
|
20231011,094100,10436565570,6940,6900,6940,6880,21813
|
|
20231011,094000,10286125910,6900,6980,7000,6890,38439
|
|
20231011,093900,10019617290,6970,7010,7030,6970,20681
|
|
20231011,093800,9875063910,7010,7080,7100,6970,35945
|
|
20231011,093700,9622430450,7090,7010,7110,6990,31406
|
|
20231011,093600,9401047260,7000,7060,7070,7000,27898
|
|
20231011,093500,9204998900,7070,7070,7090,7050,9505
|
|
20231011,093400,9137765330,7070,7030,7100,7020,29083
|
|
20231011,093300,8932472350,7030,7030,7050,7010,23241
|
|
20231011,093200,8769107830,7040,7090,7110,7020,25593
|
|
20231011,093100,8588318150,7100,7080,7190,7070,36988
|
|
20231011,093000,8325008810,7070,7200,7230,7070,62571
|
|
20231011,092900,7878416620,7200,7270,7270,7060,90435
|
|
20231011,092800,7229602780,7260,7190,7340,7180,138442
|
|
20231011,092700,6223280740,7190,7000,7240,6960,137523
|
|
20231011,092600,5246635840,7000,6920,7000,6900,64755
|
|
20231011,092500,4796934820,6920,6920,6920,6920,0
|
|
20231011,092400,4796934820,6920,6910,6920,6870,41285
|
|
20231011,092300,4511809290,6920,6860,6920,6850,79499
|
|
20231011,092200,3962919310,6860,6880,6890,6830,58353
|
|
20231011,092100,3562111140,6880,6830,6880,6760,74352
|
|
20231011,092000,3053512880,6830,6730,6840,6690,69707
|
|
20231011,091900,2579467830,6720,6720,6770,6600,32542
|
|
20231011,091800,2361452810,6750,6800,6800,6710,32656
|
|
20231011,091700,2141040960,6800,6730,6800,6700,57969
|
|
20231011,091600,1748930150,6730,6680,6770,6670,43540
|
|
20231011,091500,1455709710,6690,6740,6740,6600,31302
|
|
20231011,091400,1246856560,6740,6700,6770,6630,69549
|
|
20231011,091300,780351850,6690,6290,6890,6280,82789
|
|
20231011,091200,232924320,6300,6300,6350,6200,9050
|
|
20231011,091100,176014110,6400,6400,6400,6400,0
|
|
20231011,091000,176014110,6400,5950,6400,5930,14992
|
|
20231011,090900,82916920,5950,5950,5950,5950,10
|
|
20231011,090800,82857420,5950,5950,5950,5950,40
|
|
20231011,090700,82619420,5940,5930,6000,5920,4872
|
|
20231011,090600,53612070,5930,5890,5930,5890,996
|
|
20231011,090500,47710660,5890,5890,5920,5890,537
|
|
20231011,090400,44546530,5890,5920,5920,5890,709
|
|
20231011,090300,40354650,5930,5900,5930,5900,145
|
|
20231011,090200,39498550,5930,5900,5930,5890,633
|
|
20231011,090100,35752080,5890,5850,5890,5850,1996
|
|
20231011,090000,24051660,5860,5820,5860,5820,4083
|