715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,205200,2451584170,16800,16800,16800,16800,2380
|
|
20231027,205100,2451584170,16800,16800,16800,16800,0
|
|
20231027,205000,2451584170,16800,16800,16800,16800,0
|
|
20231027,204900,2451584170,16800,16800,16800,16800,0
|
|
20231027,204800,2451584170,16800,16800,16800,16800,0
|
|
20231027,204700,2451584170,16800,16800,16800,16800,0
|
|
20231027,204600,2451584170,16800,16800,16800,16800,0
|
|
20231027,204500,2451584170,16800,16800,16800,16800,0
|
|
20231027,204400,2451584170,16800,16800,16800,16800,0
|
|
20231027,204300,2451584170,16800,16800,16800,16800,0
|
|
20231027,204200,2451584170,16800,16800,16800,16800,0
|
|
20231027,204100,2451584170,16800,16800,16800,16800,0
|
|
20231027,204000,2451584170,16800,16800,16800,16800,0
|
|
20231027,203900,2451584170,16800,16800,16800,16800,0
|
|
20231027,203800,2451584170,16800,16800,16800,16800,0
|
|
20231027,203700,2451584170,16800,16800,16800,16800,0
|
|
20231027,203600,2451584170,16800,16800,16800,16800,0
|
|
20231027,203500,2451584170,16800,16800,16800,16800,0
|
|
20231027,203400,2451584170,16800,16800,16800,16800,0
|
|
20231027,203300,2451584170,16800,16800,16800,16800,0
|
|
20231027,203200,2451584170,16800,16800,16800,16800,0
|
|
20231027,203100,2451584170,16800,16800,16800,16800,0
|
|
20231027,203000,2451584170,16800,16800,16800,16800,0
|
|
20231027,202900,2451584170,16800,16800,16800,16800,0
|
|
20231027,202800,2451584170,16800,16800,16800,16800,0
|
|
20231027,202700,2451584170,16800,16800,16800,16800,0
|
|
20231027,202600,2451584170,16800,16800,16800,16800,0
|
|
20231027,202500,2451584170,16800,16800,16800,16800,0
|
|
20231027,202400,2451584170,16800,16800,16800,16800,0
|
|
20231027,202300,2451584170,16800,16800,16800,16800,0
|
|
20231027,202200,2451584170,16800,16800,16800,16800,2380
|
|
20231027,202100,2451584170,16800,16800,16800,16800,0
|
|
20231027,202000,2451584170,16800,16800,16800,16800,0
|
|
20231027,201900,2451584170,16800,16800,16800,16800,0
|
|
20231027,201800,2451584170,16800,16800,16800,16800,0
|
|
20231027,201700,2451584170,16800,16800,16800,16800,0
|
|
20231027,201600,2451584170,16800,16800,16800,16800,0
|
|
20231027,201500,2451584170,16800,16800,16800,16800,0
|
|
20231027,201400,2451584170,16800,16800,16800,16800,0
|
|
20231027,201300,2451584170,16800,16800,16800,16800,0
|
|
20231027,201200,2451584170,16800,16800,16800,16800,0
|
|
20231027,201100,2451584170,16800,16800,16800,16800,0
|
|
20231027,201000,2451584170,16800,16800,16800,16800,0
|
|
20231027,200900,2451584170,16800,16800,16800,16800,0
|
|
20231027,200800,2451584170,16800,16800,16800,16800,0
|
|
20231027,200700,2451584170,16800,16800,16800,16800,0
|
|
20231027,200600,2451584170,16800,16800,16800,16800,0
|
|
20231027,200500,2451584170,16800,16800,16800,16800,0
|
|
20231027,200400,2451584170,16800,16800,16800,16800,0
|
|
20231027,200300,2451584170,16800,16800,16800,16800,0
|
|
20231027,200200,2451584170,16800,16800,16800,16800,0
|
|
20231027,200100,2451584170,16800,16800,16800,16800,0
|
|
20231027,200000,2451584170,16800,16800,16800,16800,0
|
|
20231027,195900,2451584170,16800,16800,16800,16800,0
|
|
20231027,195800,2451584170,16800,16800,16800,16800,0
|
|
20231027,195700,2451584170,16800,16800,16800,16800,0
|
|
20231027,195600,2451584170,16800,16800,16800,16800,0
|
|
20231027,195500,2451584170,16800,16800,16800,16800,0
|
|
20231027,195400,2451584170,16800,16800,16800,16800,0
|
|
20231027,195300,2451584170,16800,16800,16800,16800,0
|
|
20231027,195200,2451584170,16800,16800,16800,16800,2380
|
|
20231027,195100,2451584170,16800,16800,16800,16800,0
|
|
20231027,195000,2451584170,16800,16800,16800,16800,0
|
|
20231027,194900,2451584170,16800,16800,16800,16800,0
|
|
20231027,194800,2451584170,16800,16800,16800,16800,0
|
|
20231027,194700,2451584170,16800,16800,16800,16800,0
|
|
20231027,194600,2451584170,16800,16800,16800,16800,0
|
|
20231027,194500,2451584170,16800,16800,16800,16800,0
|
|
20231027,194400,2451584170,16800,16800,16800,16800,0
|
|
20231027,194300,2451584170,16800,16800,16800,16800,0
|
|
20231027,194200,2451584170,16800,16800,16800,16800,0
|
|
20231027,194100,2451584170,16800,16800,16800,16800,0
|
|
20231027,194000,2451584170,16800,16800,16800,16800,0
|
|
20231027,193900,2451584170,16800,16800,16800,16800,0
|
|
20231027,193800,2451584170,16800,16800,16800,16800,0
|
|
20231027,193700,2451584170,16800,16800,16800,16800,0
|
|
20231027,193600,2451584170,16800,16800,16800,16800,0
|
|
20231027,193500,2451584170,16800,16800,16800,16800,0
|
|
20231027,193400,2451584170,16800,16800,16800,16800,0
|
|
20231027,193300,2451584170,16800,16800,16800,16800,0
|
|
20231027,193200,2451584170,16800,16800,16800,16800,0
|
|
20231027,193100,2451584170,16800,16800,16800,16800,0
|
|
20231027,193000,2451584170,16800,16800,16800,16800,0
|
|
20231027,192900,2451584170,16800,16800,16800,16800,0
|
|
20231027,192800,2451584170,16800,16800,16800,16800,0
|
|
20231027,192700,2451584170,16800,16800,16800,16800,0
|
|
20231027,192600,2451584170,16800,16800,16800,16800,0
|
|
20231027,192500,2451584170,16800,16800,16800,16800,0
|
|
20231027,192400,2451584170,16800,16800,16800,16800,0
|
|
20231027,192300,2451584170,16800,16800,16800,16800,0
|
|
20231027,192200,2451584170,16800,16800,16800,16800,2380
|
|
20231027,192100,2451584170,16800,16800,16800,16800,0
|
|
20231027,192000,2451584170,16800,16800,16800,16800,0
|
|
20231027,191900,2451584170,16800,16800,16800,16800,0
|
|
20231027,191800,2451584170,16800,16800,16800,16800,0
|
|
20231027,191700,2451584170,16800,16800,16800,16800,0
|
|
20231027,191600,2451584170,16800,16800,16800,16800,0
|
|
20231027,191500,2451584170,16800,16800,16800,16800,0
|
|
20231027,191400,2451584170,16800,16800,16800,16800,0
|
|
20231027,191300,2451584170,16800,16800,16800,16800,0
|
|
20231027,191200,2451584170,16800,16800,16800,16800,0
|
|
20231027,191100,2451584170,16800,16800,16800,16800,0
|
|
20231027,191000,2451584170,16800,16800,16800,16800,0
|
|
20231027,190900,2451584170,16800,16800,16800,16800,0
|
|
20231027,190800,2451584170,16800,16800,16800,16800,0
|
|
20231027,190700,2451584170,16800,16800,16800,16800,0
|
|
20231027,190600,2451584170,16800,16800,16800,16800,0
|
|
20231027,190500,2451584170,16800,16800,16800,16800,0
|
|
20231027,190400,2451584170,16800,16800,16800,16800,0
|
|
20231027,190300,2451584170,16800,16800,16800,16800,0
|
|
20231027,190200,2451584170,16800,16800,16800,16800,0
|
|
20231027,190100,2451584170,16800,16800,16800,16800,0
|
|
20231027,190000,2451584170,16800,16800,16800,16800,0
|
|
20231027,185900,2451584170,16800,16800,16800,16800,0
|
|
20231027,185800,2451584170,16800,16800,16800,16800,0
|
|
20231027,185700,2451584170,16800,16800,16800,16800,0
|
|
20231027,185600,2451584170,16800,16800,16800,16800,0
|
|
20231027,185500,2451584170,16800,16800,16800,16800,0
|
|
20231027,185400,2451584170,16800,16800,16800,16800,0
|
|
20231027,185300,2451584170,16800,16800,16800,16800,0
|
|
20231027,185200,2451584170,16800,16800,16800,16800,2380
|
|
20231027,185100,2451584170,16800,16800,16800,16800,0
|
|
20231027,185000,2451584170,16800,16800,16800,16800,0
|
|
20231027,184900,2451584170,16800,16800,16800,16800,0
|
|
20231027,184800,2451584170,16800,16800,16800,16800,0
|
|
20231027,184700,2451584170,16800,16800,16800,16800,0
|
|
20231027,184600,2451584170,16800,16800,16800,16800,0
|
|
20231027,184500,2451584170,16800,16800,16800,16800,0
|
|
20231027,184400,2451584170,16800,16800,16800,16800,0
|
|
20231027,184300,2451584170,16800,16800,16800,16800,0
|
|
20231027,184200,2451584170,16800,16800,16800,16800,0
|
|
20231027,184100,2451584170,16800,16800,16800,16800,0
|
|
20231027,184000,2451584170,16800,16800,16800,16800,0
|
|
20231027,183900,2451584170,16800,16800,16800,16800,0
|
|
20231027,183800,2451584170,16800,16800,16800,16800,0
|
|
20231027,183700,2451584170,16800,16800,16800,16800,0
|
|
20231027,183600,2451584170,16800,16800,16800,16800,0
|
|
20231027,183500,2451584170,16800,16800,16800,16800,0
|
|
20231027,183400,2451584170,16800,16800,16800,16800,0
|
|
20231027,183300,2451584170,16800,16800,16800,16800,0
|
|
20231027,183200,2451584170,16800,16800,16800,16800,0
|
|
20231027,183100,2451584170,16800,16800,16800,16800,0
|
|
20231027,183000,2451584170,16800,16800,16800,16800,0
|
|
20231027,182900,2451584170,16800,16800,16800,16800,0
|
|
20231027,182800,2451584170,16800,16800,16800,16800,0
|
|
20231027,182700,2451584170,16800,16800,16800,16800,0
|
|
20231027,182600,2451584170,16800,16800,16800,16800,0
|
|
20231027,182500,2451584170,16800,16800,16800,16800,0
|
|
20231027,182400,2451584170,16800,16800,16800,16800,0
|
|
20231027,182300,2451584170,16800,16800,16800,16800,0
|
|
20231027,182200,2451584170,16800,16800,16800,16800,2380
|
|
20231027,182100,2451584170,16800,16800,16800,16800,0
|
|
20231027,182000,2451584170,16800,16800,16800,16800,0
|
|
20231027,181900,2451584170,16800,16800,16800,16800,0
|
|
20231027,181800,2451584170,16800,16800,16800,16800,0
|
|
20231027,181700,2451584170,16800,16800,16800,16800,0
|
|
20231027,181600,2451584170,16800,16800,16800,16800,0
|
|
20231027,181500,2451584170,16800,16800,16800,16800,0
|
|
20231027,181400,2451584170,16800,16800,16800,16800,0
|
|
20231027,181300,2451584170,16800,16800,16800,16800,0
|
|
20231027,181200,2451584170,16800,16800,16800,16800,0
|
|
20231027,181100,2451584170,16800,16800,16800,16800,0
|
|
20231027,181000,2451584170,16800,16800,16800,16800,0
|
|
20231027,180900,2451584170,16800,16800,16800,16800,0
|
|
20231027,180800,2451584170,16800,16800,16800,16800,0
|
|
20231027,180700,2451584170,16800,16800,16800,16800,0
|
|
20231027,180600,2451584170,16800,16800,16800,16800,0
|
|
20231027,180500,2451584170,16800,16800,16800,16800,0
|
|
20231027,180400,2451584170,16800,16800,16800,16800,0
|
|
20231027,180300,2451584170,16800,16800,16800,16800,0
|
|
20231027,180200,2451584170,16800,16800,16800,16800,0
|
|
20231027,180100,2451584170,16800,16800,16800,16800,0
|
|
20231027,180000,2451584170,16800,16800,16800,16800,0
|
|
20231027,175900,2451584170,16800,16800,16800,16800,0
|
|
20231027,175800,2451584170,16800,16800,16800,16800,0
|
|
20231027,175700,2451584170,16800,16800,16800,16800,0
|
|
20231027,175600,2451584170,16800,16800,16800,16800,0
|
|
20231027,175500,2451584170,16800,16800,16800,16800,0
|
|
20231027,175400,2451584170,16800,16800,16800,16800,0
|
|
20231027,175300,2451584170,16800,16800,16800,16800,0
|
|
20231027,175200,2451584170,16800,16800,16800,16800,2380
|
|
20231027,175100,2451584170,16800,16800,16800,16800,0
|
|
20231027,175000,2451584170,16800,16800,16800,16800,0
|
|
20231027,174900,2451584170,16800,16800,16800,16800,0
|
|
20231027,174800,2451584170,16800,16800,16800,16800,0
|
|
20231027,174700,2451584170,16800,16800,16800,16800,0
|
|
20231027,174600,2451584170,16800,16800,16800,16800,0
|
|
20231027,174500,2451584170,16800,16800,16800,16800,0
|
|
20231027,174400,2451584170,16800,16800,16800,16800,0
|
|
20231027,174300,2451584170,16800,16800,16800,16800,0
|
|
20231027,174200,2451584170,16800,16800,16800,16800,0
|
|
20231027,174100,2451584170,16800,16800,16800,16800,0
|
|
20231027,174000,2451584170,16800,16800,16800,16800,0
|
|
20231027,173900,2451584170,16800,16800,16800,16800,0
|
|
20231027,173800,2451584170,16800,16800,16800,16800,0
|
|
20231027,173700,2451584170,16800,16800,16800,16800,0
|
|
20231027,173600,2451584170,16800,16800,16800,16800,0
|
|
20231027,173500,2451584170,16800,16800,16800,16800,0
|
|
20231027,173400,2451584170,16800,16800,16800,16800,0
|
|
20231027,173300,2451584170,16800,16800,16800,16800,0
|
|
20231027,173200,2451584170,16800,16800,16800,16800,0
|
|
20231027,173100,2451584170,16800,16800,16800,16800,0
|
|
20231027,173000,2451584170,16800,16800,16800,16800,0
|
|
20231027,172900,2451584170,16800,16800,16800,16800,0
|
|
20231027,172800,2451584170,16800,16800,16800,16800,0
|
|
20231027,172700,2451584170,16800,16800,16800,16800,0
|
|
20231027,172600,2451584170,16800,16800,16800,16800,0
|
|
20231027,172500,2451584170,16800,16800,16800,16800,0
|
|
20231027,172400,2451584170,16800,16800,16800,16800,0
|
|
20231027,172300,2451584170,16800,16800,16800,16800,0
|
|
20231027,172200,2451584170,16800,16800,16800,16800,2380
|
|
20231027,172100,2451584170,16800,16800,16800,16800,0
|
|
20231027,172000,2451584170,16800,16800,16800,16800,0
|
|
20231027,171900,2451584170,16800,16800,16800,16800,0
|
|
20231027,171800,2451584170,16800,16800,16800,16800,0
|
|
20231027,171700,2451584170,16800,16800,16800,16800,0
|
|
20231027,171600,2451584170,16800,16800,16800,16800,0
|
|
20231027,171500,2451584170,16800,16800,16800,16800,0
|
|
20231027,171400,2451584170,16800,16800,16800,16800,0
|
|
20231027,171300,2451584170,16800,16800,16800,16800,0
|
|
20231027,171200,2451584170,16800,16800,16800,16800,0
|
|
20231027,171100,2451584170,16800,16800,16800,16800,0
|
|
20231027,171000,2451584170,16800,16800,16800,16800,0
|
|
20231027,170900,2451584170,16800,16800,16800,16800,0
|
|
20231027,170800,2451584170,16800,16800,16800,16800,0
|
|
20231027,170700,2451584170,16800,16800,16800,16800,0
|
|
20231027,170600,2451584170,16800,16800,16800,16800,0
|
|
20231027,170500,2451584170,16800,16800,16800,16800,0
|
|
20231027,170400,2451584170,16800,16800,16800,16800,0
|
|
20231027,170300,2451584170,16800,16800,16800,16800,0
|
|
20231027,170200,2451584170,16800,16800,16800,16800,0
|
|
20231027,170100,2451584170,16800,16800,16800,16800,0
|
|
20231027,170000,2451584170,16800,16800,16800,16800,0
|
|
20231027,165900,2451584170,16800,16800,16800,16800,0
|
|
20231027,165800,2451584170,16800,16800,16800,16800,0
|
|
20231027,165700,2451584170,16800,16800,16800,16800,0
|
|
20231027,165600,2451584170,16800,16800,16800,16800,0
|
|
20231027,165500,2451584170,16800,16800,16800,16800,0
|
|
20231027,165400,2451584170,16800,16800,16800,16800,0
|
|
20231027,165300,2451584170,16800,16800,16800,16800,0
|
|
20231027,165200,2451584170,16800,16800,16800,16800,2380
|
|
20231027,165100,2451584170,16800,16800,16800,16800,0
|
|
20231027,165000,2451584170,16800,16800,16800,16800,0
|
|
20231027,164900,2451584170,16800,16800,16800,16800,0
|
|
20231027,164800,2451584170,16800,16800,16800,16800,0
|
|
20231027,164700,2451584170,16800,16800,16800,16800,0
|
|
20231027,164600,2451584170,16800,16800,16800,16800,0
|
|
20231027,164500,2451584170,16800,16800,16800,16800,0
|
|
20231027,164400,2451584170,16800,16800,16800,16800,0
|
|
20231027,164300,2451584170,16800,16800,16800,16800,0
|
|
20231027,164200,2451584170,16800,16800,16800,16800,0
|
|
20231027,164100,2451584170,16800,16800,16800,16800,0
|
|
20231027,164000,2451584170,16800,16800,16800,16800,0
|
|
20231027,163900,2451584170,16800,16800,16800,16800,0
|
|
20231027,163800,2451584170,16800,16800,16800,16800,0
|
|
20231027,163700,2451584170,16800,16800,16800,16800,0
|
|
20231027,163600,2451584170,16800,16800,16800,16800,0
|
|
20231027,163500,2451584170,16800,16800,16800,16800,0
|
|
20231027,163400,2451584170,16800,16800,16800,16800,0
|
|
20231027,163300,2451584170,16800,16800,16800,16800,0
|
|
20231027,163200,2451584170,16800,16800,16800,16800,0
|
|
20231027,163100,2451584170,16800,16800,16800,16800,0
|
|
20231027,163000,2451584170,16800,16800,16800,16800,0
|
|
20231027,162900,2451584170,16800,16800,16800,16800,0
|
|
20231027,162800,2451584170,16800,16800,16800,16800,0
|
|
20231027,162700,2451584170,16800,16800,16800,16800,0
|
|
20231027,162600,2451584170,16800,16800,16800,16800,0
|
|
20231027,162500,2451584170,16800,16800,16800,16800,0
|
|
20231027,162400,2451584170,16800,16800,16800,16800,0
|
|
20231027,162300,2451584170,16800,16800,16800,16800,0
|
|
20231027,162200,2451584170,16800,16800,16800,16800,2380
|
|
20231027,162100,2451584170,16800,16800,16800,16800,0
|
|
20231027,162000,2451584170,16800,16800,16800,16800,0
|
|
20231027,161900,2451584170,16800,16800,16800,16800,0
|
|
20231027,161800,2451584170,16800,16800,16800,16800,0
|
|
20231027,161700,2451584170,16800,16800,16800,16800,0
|
|
20231027,161600,2451584170,16800,16800,16800,16800,0
|
|
20231027,161500,2451584170,16800,16800,16800,16800,0
|
|
20231027,161400,2451584170,16800,16800,16800,16800,0
|
|
20231027,161300,2451584170,16800,16800,16800,16800,0
|
|
20231027,161200,2451584170,16800,16800,16800,16800,0
|
|
20231027,161100,2451584170,16800,16800,16800,16800,0
|
|
20231027,161000,2451584170,16800,16800,16800,16800,0
|
|
20231027,160900,2451584170,16800,16800,16800,16800,0
|
|
20231027,160800,2451584170,16800,16800,16800,16800,0
|
|
20231027,160700,2451584170,16800,16800,16800,16800,0
|
|
20231027,160600,2451584170,16800,16800,16800,16800,0
|
|
20231027,160500,2451584170,16800,16800,16800,16800,0
|
|
20231027,160400,2451584170,16800,16800,16800,16800,0
|
|
20231027,160300,2451584170,16800,16800,16800,16800,0
|
|
20231027,160200,2451584170,16800,16800,16800,16800,0
|
|
20231027,160100,2451584170,16800,16800,16800,16800,0
|
|
20231027,160000,2451584170,16800,16800,16800,16800,0
|
|
20231027,155900,2451584170,16800,16800,16800,16800,0
|
|
20231027,155800,2451584170,16800,16800,16800,16800,0
|
|
20231027,155700,2451584170,16800,16800,16800,16800,0
|
|
20231027,155600,2451584170,16800,16800,16800,16800,0
|
|
20231027,155500,2451584170,16800,16800,16800,16800,0
|
|
20231027,155400,2451584170,16800,16800,16800,16800,0
|
|
20231027,155300,2451584170,16800,16800,16800,16800,0
|
|
20231027,155200,2451584170,16800,16800,16800,16800,2380
|
|
20231027,155100,2451584170,16800,16800,16800,16800,0
|
|
20231027,155000,2451584170,16800,16800,16800,16800,0
|
|
20231027,154900,2451584170,16800,16800,16800,16800,0
|
|
20231027,154800,2451584170,16800,16800,16800,16800,0
|
|
20231027,154700,2451584170,16800,16800,16800,16800,0
|
|
20231027,154600,2451584170,16800,16800,16800,16800,0
|
|
20231027,154500,2451584170,16800,16800,16800,16800,0
|
|
20231027,154400,2451584170,16800,16800,16800,16800,0
|
|
20231027,154300,2451584170,16800,16800,16800,16800,0
|
|
20231027,154200,2451584170,16800,16800,16800,16800,0
|
|
20231027,154100,2451584170,16800,16800,16800,16800,0
|
|
20231027,154000,2451584170,16800,16800,16800,16800,0
|
|
20231027,153900,2451584170,16800,16800,16800,16800,0
|
|
20231027,153800,2451584170,16800,16800,16800,16800,0
|
|
20231027,153700,2451584170,16800,16800,16800,16800,0
|
|
20231027,153600,2451584170,16800,16800,16800,16800,0
|
|
20231027,153500,2451584170,16800,16800,16800,16800,0
|
|
20231027,153400,2451584170,16800,16800,16800,16800,0
|
|
20231027,153300,2451584170,16800,16800,16800,16800,0
|
|
20231027,153200,2451584170,16800,16800,16800,16800,0
|
|
20231027,153100,2451584170,16800,16800,16800,16800,0
|
|
20231027,153000,2451584170,16800,16800,16800,16800,2380
|
|
20231027,152900,2411600170,16810,16810,16810,16810,0
|
|
20231027,152800,2411600170,16810,16810,16810,16810,0
|
|
20231027,152700,2411600170,16810,16810,16810,16810,0
|
|
20231027,152600,2411600170,16810,16810,16810,16810,0
|
|
20231027,152500,2411600170,16810,16810,16810,16810,0
|
|
20231027,152400,2411600170,16810,16810,16810,16810,0
|
|
20231027,152300,2411600170,16810,16810,16810,16810,0
|
|
20231027,152200,2411600170,16810,16810,16810,16810,0
|
|
20231027,152100,2411600170,16810,16810,16810,16810,0
|
|
20231027,152000,2411600170,16810,16810,16810,16810,0
|
|
20231027,151900,2411600170,16810,16810,16840,16800,379
|
|
20231027,151800,2405232370,16850,16810,16850,16810,49
|
|
20231027,151700,2404406960,16800,16870,16870,16800,229
|
|
20231027,151600,2400559410,16830,16850,16880,16830,287
|
|
20231027,151500,2395727910,16840,16840,16840,16830,156
|
|
20231027,151400,2393101970,16840,16750,16840,16720,1113
|
|
20231027,151300,2374456930,16760,16760,16770,16760,247
|
|
20231027,151200,2370316960,16750,16770,16770,16750,675
|
|
20231027,151100,2359005080,16770,16770,16780,16760,277
|
|
20231027,151000,2354360490,16760,16790,16800,16760,506
|
|
20231027,150900,2345871840,16790,16810,16810,16790,162
|
|
20231027,150800,2343150420,16800,16840,16870,16800,418
|
|
20231027,150700,2336120820,16830,16830,16830,16820,743
|
|
20231027,150600,2323622960,16820,16830,16830,16820,275
|
|
20231027,150500,2318996390,16820,16830,16880,16820,627
|
|
20231027,150400,2308445130,16830,16830,16830,16820,934
|
|
20231027,150300,2292731950,16840,16860,16890,16840,569
|
|
20231027,150200,2283144250,16850,16880,16880,16840,377
|
|
20231027,150100,2276788080,16880,16900,16900,16880,355
|
|
20231027,150000,2270793680,16890,16910,16910,16890,175
|
|
20231027,145900,2267836650,16910,16910,16910,16900,37
|
|
20231027,145800,2267211280,16910,16920,16920,16890,210
|
|
20231027,145700,2263662670,16880,16880,16880,16880,173
|
|
20231027,145600,2260742430,16800,16880,16880,16800,295
|
|
20231027,145500,2255762910,16880,16790,16880,16790,1067
|
|
20231027,145400,2237790320,16790,16790,16790,16790,1325
|
|
20231027,145300,2215543570,16800,16800,16800,16790,587
|
|
20231027,145200,2205683170,16790,16790,16790,16790,5
|
|
20231027,145100,2205599220,16800,16820,16840,16800,188
|
|
20231027,145000,2202438620,16800,16800,16800,16800,200
|
|
20231027,144900,2199078620,16790,16790,16840,16790,86
|
|
20231027,144800,2197634370,16790,16850,16850,16790,200
|
|
20231027,144700,2194273140,16850,16850,16850,16850,6
|
|
20231027,144600,2194172040,16790,16800,16800,16790,463
|
|
20231027,144500,2186394920,16790,16790,16790,16790,42
|
|
20231027,144400,2185689740,16790,16790,16790,16790,5
|
|
20231027,144300,2185605790,16790,16790,16790,16790,262
|
|
20231027,144200,2181206810,16800,16800,16800,16800,5
|
|
20231027,144100,2181122810,16780,16780,16780,16760,112
|
|
20231027,144000,2179243470,16780,16770,16780,16770,102
|
|
20231027,143900,2177531930,16770,16780,16780,16760,14
|
|
20231027,143800,2177297150,16780,16780,16780,16770,88
|
|
20231027,143700,2175820520,16780,16780,16780,16780,5
|
|
20231027,143600,2175736620,16780,16780,16780,16780,1
|
|
20231027,143500,2175719840,16800,16850,16850,16780,14
|
|
20231027,143400,2175484750,16790,16790,16790,16790,64
|
|
20231027,143300,2174410190,16780,16780,16780,16780,81
|
|
20231027,143200,2173051010,16780,16780,16780,16780,5
|
|
20231027,143100,2172967110,16810,16810,16810,16810,0
|
|
20231027,143000,2172967110,16810,16780,16810,16750,129
|
|
20231027,142900,2170802820,16780,16780,16780,16780,5
|
|
20231027,142800,2170718920,16780,16740,16780,16740,401
|
|
20231027,142700,2164006140,16780,16780,16780,16780,5
|
|
20231027,142600,2163922240,16740,16740,16740,16740,0
|
|
20231027,142500,2163922240,16740,16750,16800,16740,320
|
|
20231027,142400,2158563730,16790,16880,16880,16790,2249
|
|
20231027,142300,2120755600,16880,16830,16880,16830,96
|
|
20231027,142200,2119139520,16820,16870,16880,16820,514
|
|
20231027,142100,2110483380,16880,16950,16950,16880,45
|
|
20231027,142000,2109723390,16890,16890,16890,16890,24
|
|
20231027,141900,2109318030,16880,16880,16880,16880,287
|
|
20231027,141800,2104473470,16880,16880,16880,16870,68
|
|
20231027,141700,2103326130,16880,16850,16880,16850,348
|
|
20231027,141600,2097455490,16850,16840,16850,16830,93
|
|
20231027,141500,2095889980,16860,16860,16860,16860,6
|
|
20231027,141400,2095788820,16860,16860,16860,16860,232
|
|
20231027,141300,2091877300,16860,16860,16860,16860,5
|
|
20231027,141200,2091793000,16840,16830,16860,16830,50
|
|
20231027,141100,2090951270,16860,16850,16860,16840,225
|
|
20231027,141000,2087160570,16850,16870,16870,16850,828
|
|
20231027,140900,2073201460,16860,16860,16860,16860,21
|
|
20231027,140800,2072847400,16870,16870,16870,16870,22
|
|
20231027,140700,2072476260,16870,16870,16870,16870,178
|
|
20231027,140600,2069473400,16870,16870,16870,16860,216
|
|
20231027,140500,2065829620,16870,16880,16880,16870,7
|
|
20231027,140400,2065711480,16880,16880,16880,16880,44
|
|
20231027,140300,2064968760,16880,16880,16880,16880,6
|
|
20231027,140200,2064867480,16890,16890,16890,16890,0
|
|
20231027,140100,2064867480,16890,16890,16890,16890,6
|
|
20231027,140000,2064766140,16890,16890,16890,16890,1
|
|
20231027,135900,2064749250,16890,16870,16890,16870,7
|
|
20231027,135800,2064631060,16870,16900,16920,16870,1234
|
|
20231027,135700,2043778760,16910,16930,16930,16910,199
|
|
20231027,135600,2040411010,16950,16950,16950,16930,216
|
|
20231027,135500,2036753830,16950,16950,16950,16950,2
|
|
20231027,135400,2036719930,16980,16940,16980,16930,33
|
|
20231027,135300,2036160830,16990,16990,16990,16990,271
|
|
20231027,135200,2031556540,16990,17000,17000,16990,63
|
|
20231027,135100,2030485720,17000,17000,17000,17000,50
|
|
20231027,135000,2029635720,17000,16930,17000,16930,273
|
|
20231027,134900,2025013760,17010,17010,17010,17010,5
|
|
20231027,134800,2024928710,17020,17030,17030,17020,14
|
|
20231027,134700,2024690350,17030,16960,17040,16960,1546
|
|
20231027,134600,1998387330,16830,16960,16960,16830,105
|
|
20231027,134500,1996615500,16960,16900,16960,16900,10
|
|
20231027,134400,1996446380,16900,16900,16900,16900,3
|
|
20231027,134300,1996395680,16900,16900,16900,16900,1
|
|
20231027,134200,1996378780,16900,16890,16900,16890,20
|
|
20231027,134100,1996040930,16900,16900,16900,16900,10
|
|
20231027,134000,1995871930,16900,16900,16900,16900,76
|
|
20231027,133900,1994587530,16900,16900,16900,16900,5
|
|
20231027,133800,1994503030,16900,16880,16900,16880,303
|
|
20231027,133700,1989387570,16880,16880,16880,16880,5
|
|
20231027,133600,1989303170,16880,16780,16880,16720,237
|
|
20231027,133500,1985332290,16720,16790,16790,16720,489
|
|
20231027,133400,1977155660,16790,16790,16790,16720,90
|
|
20231027,133300,1975645610,16790,16720,16790,16720,29
|
|
20231027,133200,1975160660,16790,16750,16790,16730,525
|
|
20231027,133100,1966374840,16740,16740,16740,16740,49
|
|
20231027,133000,1965554580,16790,16740,16790,16740,21
|
|
20231027,132900,1965202790,16740,16790,16790,16740,41
|
|
20231027,132800,1964516200,16790,16790,16790,16790,0
|
|
20231027,132700,1964516200,16790,16790,16790,16790,124
|
|
20231027,132600,1962434240,16800,16800,16800,16800,0
|
|
20231027,132500,1962434240,16800,16800,16800,16800,5
|
|
20231027,132400,1962350240,16810,16810,16810,16810,5
|
|
20231027,132300,1962266190,16810,16810,16810,16810,57
|
|
20231027,132200,1961308020,16760,16760,16760,16760,86
|
|
20231027,132100,1959866660,16760,16760,16760,16760,1
|
|
20231027,132000,1959849900,16760,16730,16760,16730,144
|
|
20231027,131900,1957440330,16690,16700,16700,16690,1100
|
|
20231027,131800,1939077240,16720,16710,16720,16700,2462
|
|
20231027,131700,1897958480,16710,16710,16730,16710,115
|
|
20231027,131600,1896036730,16710,16720,16730,16710,375
|
|
20231027,131500,1889766400,16740,16700,16740,16700,1423
|
|
20231027,131400,1865999300,16700,16750,16750,16700,1657
|
|
20231027,131300,1838283800,16760,16790,16790,16760,18
|
|
20231027,131200,1837981720,16790,16800,16800,16790,46
|
|
20231027,131100,1837208930,16800,16800,16800,16800,0
|
|
20231027,131000,1837208930,16800,16800,16800,16800,5
|
|
20231027,130900,1837124930,16790,16790,16790,16790,0
|
|
20231027,130800,1837124930,16790,16790,16790,16790,26
|
|
20231027,130700,1836688390,16790,16790,16790,16790,6
|
|
20231027,130600,1836587650,16790,16790,16790,16790,65
|
|
20231027,130500,1835496300,16790,16790,16790,16790,5
|
|
20231027,130400,1835412350,16740,16760,16760,16740,432
|
|
20231027,130300,1828178850,16780,16770,16780,16770,324
|
|
20231027,130200,1822745360,16760,16760,16770,16760,130
|
|
20231027,130100,1820565560,16770,16780,16780,16750,432
|
|
20231027,130000,1813321340,16780,16790,16790,16780,114
|
|
20231027,125900,1811408370,16800,16800,16800,16800,0
|
|
20231027,125800,1811408370,16800,16790,16810,16790,139
|
|
20231027,125700,1809072620,16780,16780,16780,16780,180
|
|
20231027,125600,1806052220,16780,16790,16790,16780,28
|
|
20231027,125500,1805582330,16780,16800,16800,16780,327
|
|
20231027,125400,1800088770,16800,16770,16800,16760,229
|
|
20231027,125300,1796247450,16780,16810,16810,16780,338
|
|
20231027,125200,1790575660,16780,16810,16820,16780,1270
|
|
20231027,125100,1769240470,16830,16820,16830,16810,195
|
|
20231027,125000,1765960650,16830,16830,16830,16830,0
|
|
20231027,124900,1765960650,16830,16830,16840,16820,109
|
|
20231027,124800,1764126340,16840,16840,16840,16840,5
|
|
20231027,124700,1764042140,16850,16850,16850,16850,1
|
|
20231027,124600,1764025290,16820,16870,16870,16820,40
|
|
20231027,124500,1763352240,16850,16860,16860,16850,160
|
|
20231027,124400,1760655170,16860,16860,16880,16860,92
|
|
20231027,124300,1759103950,16860,16860,16860,16860,102
|
|
20231027,124200,1757384230,16880,16860,16890,16860,100
|
|
20231027,124100,1755697220,16860,16860,16870,16860,179
|
|
20231027,124000,1752679200,16860,16870,16870,16860,22
|
|
20231027,123900,1752308250,16870,16870,16870,16860,59
|
|
20231027,123800,1751313390,16870,16860,16870,16860,133
|
|
20231027,123700,1749070950,16870,16870,16870,16860,81
|
|
20231027,123600,1747705180,16870,16870,16880,16860,156
|
|
20231027,123500,1745073700,16870,16870,16870,16870,88
|
|
20231027,123400,1743589140,16900,16900,16900,16900,21
|
|
20231027,123300,1743234240,16900,16950,16950,16900,260
|
|
20231027,123200,1738838210,16950,16970,16970,16950,24
|
|
20231027,123100,1738431200,16980,16970,16980,16970,2
|
|
20231027,123000,1738397250,16990,16990,16990,16990,5
|
|
20231027,122900,1738312300,17010,17010,17010,17010,15
|
|
20231027,122800,1738057150,17010,17010,17010,16990,193
|
|
20231027,122700,1734776260,17020,17020,17020,17020,5
|
|
20231027,122600,1734691160,16940,16890,16940,16890,162
|
|
20231027,122500,1731953030,16880,16870,16880,16870,80
|
|
20231027,122400,1730602850,16870,16880,16890,16870,45
|
|
20231027,122300,1729843140,16880,16880,16880,16880,102
|
|
20231027,122200,1728121380,16870,16850,16870,16850,201
|
|
20231027,122100,1724731650,16850,16830,16850,16830,218
|
|
20231027,122000,1721060330,16800,16800,16800,16790,338
|
|
20231027,121900,1715382310,16810,16820,16830,16800,399
|
|
20231027,121800,1708671610,16820,16820,16820,16820,59
|
|
20231027,121700,1707679230,16780,16810,16840,16780,745
|
|
20231027,121600,1695165120,16840,16870,16870,16810,1697
|
|
20231027,121500,1666588560,16870,16890,16900,16870,1151
|
|
20231027,121400,1647160580,16900,17000,17000,16900,3853
|
|
20231027,121300,1581917870,17010,17000,17010,17000,49
|
|
20231027,121200,1581084820,17010,17010,17010,17000,51
|
|
20231027,121100,1580217540,17000,17010,17010,17000,600
|
|
20231027,121000,1570015760,17020,17010,17030,17010,311
|
|
20231027,120900,1564723430,17010,17010,17010,17010,0
|
|
20231027,120800,1564723430,17010,17030,17030,17010,71
|
|
20231027,120700,1563515070,17020,17020,17030,17020,511
|
|
20231027,120600,1554817420,17030,17030,17030,17030,307
|
|
20231027,120500,1549589210,17030,17040,17040,17030,44
|
|
20231027,120400,1548839840,17030,17030,17030,17030,43
|
|
20231027,120300,1548107550,17030,17030,17050,17030,178
|
|
20231027,120200,1545074910,17030,17040,17040,17030,29
|
|
20231027,120100,1544580920,17040,17030,17040,17030,20
|
|
20231027,120000,1544240260,17020,17060,17060,17020,118
|
|
20231027,115900,1542230610,17070,17070,17070,17070,0
|
|
20231027,115800,1542230610,17070,17070,17070,17070,5
|
|
20231027,115700,1542145260,17100,17100,17100,17100,1
|
|
20231027,115600,1542128160,17110,17030,17110,17030,155
|
|
20231027,115500,1539484010,17010,17050,17050,17010,525
|
|
20231027,115400,1530538750,17050,17050,17050,17050,16
|
|
20231027,115300,1530265950,17040,17060,17060,17040,118
|
|
20231027,115200,1528253820,17050,17060,17060,17050,147
|
|
20231027,115100,1525746470,17060,17060,17060,17060,15
|
|
20231027,115000,1525490570,17060,17060,17060,17060,585
|
|
20231027,114900,1515510470,17080,17090,17090,17070,84
|
|
20231027,114800,1514076520,17110,17080,17110,17070,254
|
|
20231027,114700,1509735810,17080,17080,17080,17070,45
|
|
20231027,114600,1508967370,17080,17120,17120,17080,588
|
|
20231027,114500,1498911550,17130,17130,17130,17130,0
|
|
20231027,114400,1498911550,17130,17110,17140,17110,11
|
|
20231027,114300,1498723210,17130,17130,17130,17100,264
|
|
20231027,114200,1494206040,17130,17130,17130,17130,93
|
|
20231027,114100,1492612950,17130,17120,17130,17120,84
|
|
20231027,114000,1491174510,17120,17090,17120,17090,601
|
|
20231027,113900,1480897350,17080,17080,17080,17060,751
|
|
20231027,113800,1468070620,17050,17050,17050,17050,208
|
|
20231027,113700,1464524220,17050,17040,17050,17010,1109
|
|
20231027,113600,1445654970,17040,17090,17090,17040,276
|
|
20231027,113500,1440949440,17100,17110,17110,17100,485
|
|
20231027,113400,1432651940,17110,17110,17120,17110,305
|
|
20231027,113300,1427432390,17120,17100,17120,17100,84
|
|
20231027,113200,1425995970,17090,17080,17100,17080,83
|
|
20231027,113100,1424578000,17080,17080,17080,17070,48
|
|
20231027,113000,1423758300,17070,17070,17070,17070,71
|
|
20231027,112900,1422546330,17060,17070,17070,17060,20
|
|
20231027,112800,1422205080,17080,17080,17080,17080,1
|
|
20231027,112700,1422188000,17060,17060,17060,17060,103
|
|
20231027,112600,1420430820,17050,17030,17050,17030,221
|
|
20231027,112500,1416665010,17040,17030,17040,17030,67
|
|
20231027,112400,1415523940,17050,17050,17050,17040,116
|
|
20231027,112300,1413546820,17040,17050,17070,17040,120
|
|
20231027,112200,1411500950,17080,17070,17080,17070,22
|
|
20231027,112100,1411125340,17080,17080,17090,17080,362
|
|
20231027,112000,1404942140,17080,17060,17080,17060,68
|
|
20231027,111900,1403781860,17080,17090,17090,17080,24
|
|
20231027,111800,1403371890,17080,17100,17100,17080,2
|
|
20231027,111700,1403337710,17080,17050,17080,17050,87
|
|
20231027,111600,1401853450,17040,17040,17040,17030,64
|
|
20231027,111500,1400763120,17030,17030,17030,17030,52
|
|
20231027,111400,1399877560,17020,17040,17040,17020,60
|
|
20231027,111300,1398856130,17040,17040,17040,17040,10
|
|
20231027,111200,1398685730,17020,17010,17050,17010,276
|
|
20231027,111100,1393986980,17010,17050,17050,17010,689
|
|
20231027,111000,1382245780,17070,17050,17080,17050,444
|
|
20231027,110900,1374666720,17060,17090,17090,17060,856
|
|
20231027,110800,1360054810,17100,17080,17100,17080,1120
|
|
20231027,110700,1340911540,17080,17100,17100,17080,429
|
|
20231027,110600,1333583270,17100,17090,17100,17090,81
|
|
20231027,110500,1332198970,17090,17090,17110,17090,42
|
|
20231027,110400,1331481090,17110,17110,17110,17100,404
|
|
20231027,110300,1324569590,17110,17090,17110,17090,137
|
|
20231027,110200,1322227100,17090,17100,17100,17090,206
|
|
20231027,110100,1318705540,17100,17110,17110,17100,391
|
|
20231027,110000,1312017460,17110,17140,17140,17110,119
|
|
20231027,105900,1309980170,17110,17160,17160,17100,1007
|
|
20231027,105800,1292741900,17160,17130,17160,17130,23
|
|
20231027,105700,1292347700,17160,17190,17210,17130,1624
|
|
20231027,105600,1264469340,17200,17190,17210,17190,405
|
|
20231027,105500,1257505300,17190,17190,17200,17180,134
|
|
20231027,105400,1255202020,17190,17180,17190,17180,254
|
|
20231027,105300,1250836290,17170,17170,17190,17170,374
|
|
20231027,105200,1244413060,17170,17180,17180,17170,21
|
|
20231027,105100,1244052480,17180,17170,17180,17120,583
|
|
20231027,105000,1234057350,17200,17210,17210,17080,1227
|
|
20231027,104900,1212979230,17230,17230,17230,17200,1331
|
|
20231027,104800,1190071470,17260,17230,17260,17230,1343
|
|
20231027,104700,1166906490,17230,17170,17230,17170,824
|
|
20231027,104600,1152727970,17170,17160,17170,17160,393
|
|
20231027,104500,1145981300,17160,17120,17160,17120,389
|
|
20231027,104400,1139312180,17120,17110,17120,17100,51
|
|
20231027,104300,1138439940,17100,17150,17150,17100,384
|
|
20231027,104200,1131870080,17150,17080,17150,17070,380
|
|
20231027,104100,1125374360,17090,17090,17090,17090,36
|
|
20231027,104000,1124759120,17050,17100,17100,17050,322
|
|
20231027,103900,1119263620,17100,17100,17140,17010,576
|
|
20231027,103800,1109422450,17100,17180,17200,17100,1804
|
|
20231027,103700,1078512490,17180,17110,17180,17100,1329
|
|
20231027,103600,1055722420,17100,17040,17100,17040,2680
|
|
20231027,103500,1009943720,17050,17060,17060,17050,60
|
|
20231027,103400,1008920130,17060,17040,17070,17040,910
|
|
20231027,103300,993401530,17040,16980,17040,16980,553
|
|
20231027,103200,983987480,16980,16970,16980,16970,139
|
|
20231027,103100,981627650,16990,16980,16990,16950,33
|
|
20231027,103000,981067750,16980,17000,17000,16970,323
|
|
20231027,102900,975579760,17000,16990,17010,16980,416
|
|
20231027,102800,968510440,17000,16980,17000,16980,39
|
|
20231027,102700,967847950,16990,16980,16990,16980,420
|
|
20231027,102600,960716280,16980,16950,16980,16950,100
|
|
20231027,102500,959020360,16950,16930,16950,16910,189
|
|
20231027,102400,955821050,16970,17000,17010,16970,360
|
|
20231027,102300,949710130,17000,17010,17010,17000,467
|
|
20231027,102200,941771100,17040,17000,17040,17000,266
|
|
20231027,102100,937244900,16970,16960,16990,16930,758
|
|
20231027,102000,924380000,16970,17030,17030,16970,205
|
|
20231027,101900,920895670,17060,16940,17060,16940,3784
|
|
20231027,101800,856522280,16940,16900,16950,16900,251
|
|
20231027,101700,852273990,16900,16900,16910,16900,471
|
|
20231027,101600,844314040,16900,16870,16900,16870,73
|
|
20231027,101500,843081980,16880,16840,16900,16840,353
|
|
20231027,101400,837127090,16830,16830,16840,16830,60
|
|
20231027,101300,836117260,16830,16840,16840,16830,18
|
|
20231027,101200,835814280,16860,16860,16860,16860,8
|
|
20231027,101100,835679400,16870,16820,16870,16800,760
|
|
20231027,101000,822900040,16810,16800,16820,16800,268
|
|
20231027,100900,818393170,16810,16780,16810,16780,82
|
|
20231027,100800,817015570,16780,16730,16780,16730,50
|
|
20231027,100700,816177680,16730,16730,16740,16730,525
|
|
20231027,100600,807393230,16720,16730,16730,16720,112
|
|
20231027,100500,805520060,16730,16740,16740,16730,24
|
|
20231027,100400,805118470,16740,16730,16740,16730,93
|
|
20231027,100300,803562470,16730,16730,16750,16730,22
|
|
20231027,100200,803194310,16730,16740,16740,16730,26
|
|
20231027,100100,802759270,16690,16710,16710,16690,1157
|
|
20231027,100000,783437100,16700,16710,16710,16700,23
|
|
20231027,095900,783052920,16710,16750,16750,16700,81
|
|
20231027,095800,781697600,16780,16750,16780,16750,8
|
|
20231027,095700,781563450,16750,16810,16820,16750,175
|
|
20231027,095600,778626880,16820,16770,16820,16760,97
|
|
20231027,095500,777000530,16760,16840,16840,16760,222
|
|
20231027,095400,773272120,16810,16870,16870,16810,545
|
|
20231027,095300,764095960,16860,16850,16860,16850,153
|
|
20231027,095200,761517710,16850,16840,16860,16840,241
|
|
20231027,095100,757456550,16850,16870,16870,16850,208
|
|
20231027,095000,753948770,16800,16840,16860,16800,872
|
|
20231027,094900,739252970,16800,16810,16810,16800,465
|
|
20231027,094800,731440800,16800,16800,16860,16790,153
|
|
20231027,094700,728870500,16800,16650,16800,16630,1030
|
|
20231027,094600,711635880,16630,16690,16690,16630,147
|
|
20231027,094500,709184070,16700,16600,16700,16600,752
|
|
20231027,094400,696695770,16730,16660,16730,16650,19
|
|
20231027,094300,696378890,16650,16610,16650,16600,198
|
|
20231027,094200,693087670,16630,16630,16630,16630,310
|
|
20231027,094100,687932370,16630,16560,16630,16560,749
|
|
20231027,094000,675520040,16550,16580,16580,16550,495
|
|
20231027,093900,667318560,16570,16570,16580,16570,304
|
|
20231027,093800,662281080,16580,16590,16590,16540,333
|
|
20231027,093700,656768890,16570,16600,16600,16570,1280
|
|
20231027,093600,635540800,16610,16600,16610,16600,458
|
|
20231027,093500,627936620,16590,16570,16590,16570,321
|
|
20231027,093400,622617330,16570,16570,16580,16570,592
|
|
20231027,093300,612807770,16540,16550,16570,16540,530
|
|
20231027,093200,604032420,16550,16520,16550,16500,3675
|
|
20231027,093100,543350180,16540,16540,16550,16520,262
|
|
20231027,093000,539018220,16550,16560,16560,16520,3046
|
|
20231027,092900,488635770,16560,16610,16610,16560,569
|
|
20231027,092800,479198320,16600,16630,16630,16600,1605
|
|
20231027,092700,452538930,16620,16630,16660,16620,1207
|
|
20231027,092600,432469870,16660,16710,16710,16620,1223
|
|
20231027,092500,412060300,16710,16750,16870,16710,1271
|
|
20231027,092400,390764150,16770,16870,16870,16770,3030
|
|
20231027,092300,339785030,16870,16830,16870,16830,161
|
|
20231027,092200,337071670,16840,16830,16840,16820,637
|
|
20231027,092100,326350070,16840,16830,16850,16830,145
|
|
20231027,092000,323908520,16820,16900,16900,16820,241
|
|
20231027,091900,319844100,16900,16910,16930,16900,612
|
|
20231027,091800,309494420,16910,16950,16950,16910,1333
|
|
20231027,091700,286917580,16950,16990,16990,16950,63
|
|
20231027,091600,285847250,16990,17010,17010,16990,554
|
|
20231027,091500,276427300,17010,17010,17020,17010,126
|
|
20231027,091400,274282990,17010,17050,17050,17000,491
|
|
20231027,091300,265927620,17050,17000,17050,16990,537
|
|
20231027,091200,256781360,16990,16940,17010,16940,74
|
|
20231027,091100,255524540,17020,17050,17050,17020,22
|
|
20231027,091000,255150070,17050,16920,17050,16910,1635
|
|
20231027,090900,227361260,16920,16920,16930,16920,500
|
|
20231027,090800,218898930,16920,16850,16920,16820,494
|
|
20231027,090700,210561750,16740,16780,16890,16740,1057
|
|
20231027,090600,192828350,16750,16750,16750,16750,27
|
|
20231027,090500,192376100,16710,17010,17010,16500,3325
|
|
20231027,090400,136606400,17010,17030,17030,16970,363
|
|
20231027,090300,130426930,17030,17080,17080,17030,1500
|
|
20231027,090200,104858940,17080,17020,17100,17020,865
|
|
20231027,090100,90084610,17080,17030,17080,17000,900
|
|
20231027,090000,74754950,17020,16850,17020,16850,4431
|