713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,205000,7132644050,16890,16890,16890,16890,6243
|
|
20231024,204900,7132644050,16890,16890,16890,16890,0
|
|
20231024,204800,7132644050,16890,16890,16890,16890,0
|
|
20231024,204700,7132644050,16890,16890,16890,16890,0
|
|
20231024,204600,7132644050,16890,16890,16890,16890,0
|
|
20231024,204500,7132644050,16890,16890,16890,16890,0
|
|
20231024,204400,7132644050,16890,16890,16890,16890,0
|
|
20231024,204300,7132644050,16890,16890,16890,16890,0
|
|
20231024,204200,7132644050,16890,16890,16890,16890,0
|
|
20231024,204100,7132644050,16890,16890,16890,16890,0
|
|
20231024,204000,7132644050,16890,16890,16890,16890,0
|
|
20231024,203900,7132644050,16890,16890,16890,16890,0
|
|
20231024,203800,7132644050,16890,16890,16890,16890,0
|
|
20231024,203700,7132644050,16890,16890,16890,16890,0
|
|
20231024,203600,7132644050,16890,16890,16890,16890,0
|
|
20231024,203500,7132644050,16890,16890,16890,16890,0
|
|
20231024,203400,7132644050,16890,16890,16890,16890,0
|
|
20231024,203300,7132644050,16890,16890,16890,16890,0
|
|
20231024,203200,7132644050,16890,16890,16890,16890,0
|
|
20231024,203100,7132644050,16890,16890,16890,16890,0
|
|
20231024,203000,7132644050,16890,16890,16890,16890,0
|
|
20231024,202900,7132644050,16890,16890,16890,16890,0
|
|
20231024,202800,7132644050,16890,16890,16890,16890,0
|
|
20231024,202700,7132644050,16890,16890,16890,16890,0
|
|
20231024,202600,7132644050,16890,16890,16890,16890,0
|
|
20231024,202500,7132644050,16890,16890,16890,16890,0
|
|
20231024,202400,7132644050,16890,16890,16890,16890,0
|
|
20231024,202300,7132644050,16890,16890,16890,16890,0
|
|
20231024,202200,7132644050,16890,16890,16890,16890,0
|
|
20231024,202100,7132644050,16890,16890,16890,16890,0
|
|
20231024,202000,7132644050,16890,16890,16890,16890,6243
|
|
20231024,201900,7132644050,16890,16890,16890,16890,0
|
|
20231024,201800,7132644050,16890,16890,16890,16890,0
|
|
20231024,201700,7132644050,16890,16890,16890,16890,0
|
|
20231024,201600,7132644050,16890,16890,16890,16890,0
|
|
20231024,201500,7132644050,16890,16890,16890,16890,0
|
|
20231024,201400,7132644050,16890,16890,16890,16890,0
|
|
20231024,201300,7132644050,16890,16890,16890,16890,0
|
|
20231024,201200,7132644050,16890,16890,16890,16890,0
|
|
20231024,201100,7132644050,16890,16890,16890,16890,0
|
|
20231024,201000,7132644050,16890,16890,16890,16890,0
|
|
20231024,200900,7132644050,16890,16890,16890,16890,0
|
|
20231024,200800,7132644050,16890,16890,16890,16890,0
|
|
20231024,200700,7132644050,16890,16890,16890,16890,0
|
|
20231024,200600,7132644050,16890,16890,16890,16890,0
|
|
20231024,200500,7132644050,16890,16890,16890,16890,0
|
|
20231024,200400,7132644050,16890,16890,16890,16890,0
|
|
20231024,200300,7132644050,16890,16890,16890,16890,0
|
|
20231024,200200,7132644050,16890,16890,16890,16890,0
|
|
20231024,200100,7132644050,16890,16890,16890,16890,0
|
|
20231024,200000,7132644050,16890,16890,16890,16890,0
|
|
20231024,195900,7132644050,16890,16890,16890,16890,0
|
|
20231024,195800,7132644050,16890,16890,16890,16890,0
|
|
20231024,195700,7132644050,16890,16890,16890,16890,0
|
|
20231024,195600,7132644050,16890,16890,16890,16890,0
|
|
20231024,195500,7132644050,16890,16890,16890,16890,0
|
|
20231024,195400,7132644050,16890,16890,16890,16890,0
|
|
20231024,195300,7132644050,16890,16890,16890,16890,0
|
|
20231024,195200,7132644050,16890,16890,16890,16890,0
|
|
20231024,195100,7132644050,16890,16890,16890,16890,0
|
|
20231024,195000,7132644050,16890,16890,16890,16890,6243
|
|
20231024,194900,7132644050,16890,16890,16890,16890,0
|
|
20231024,194800,7132644050,16890,16890,16890,16890,0
|
|
20231024,194700,7132644050,16890,16890,16890,16890,0
|
|
20231024,194600,7132644050,16890,16890,16890,16890,0
|
|
20231024,194500,7132644050,16890,16890,16890,16890,0
|
|
20231024,194400,7132644050,16890,16890,16890,16890,0
|
|
20231024,194300,7132644050,16890,16890,16890,16890,0
|
|
20231024,194200,7132644050,16890,16890,16890,16890,0
|
|
20231024,194100,7132644050,16890,16890,16890,16890,0
|
|
20231024,194000,7132644050,16890,16890,16890,16890,0
|
|
20231024,193900,7132644050,16890,16890,16890,16890,0
|
|
20231024,193800,7132644050,16890,16890,16890,16890,0
|
|
20231024,193700,7132644050,16890,16890,16890,16890,0
|
|
20231024,193600,7132644050,16890,16890,16890,16890,0
|
|
20231024,193500,7132644050,16890,16890,16890,16890,0
|
|
20231024,193400,7132644050,16890,16890,16890,16890,0
|
|
20231024,193300,7132644050,16890,16890,16890,16890,0
|
|
20231024,193200,7132644050,16890,16890,16890,16890,0
|
|
20231024,193100,7132644050,16890,16890,16890,16890,0
|
|
20231024,193000,7132644050,16890,16890,16890,16890,0
|
|
20231024,192900,7132644050,16890,16890,16890,16890,0
|
|
20231024,192800,7132644050,16890,16890,16890,16890,0
|
|
20231024,192700,7132644050,16890,16890,16890,16890,0
|
|
20231024,192600,7132644050,16890,16890,16890,16890,0
|
|
20231024,192500,7132644050,16890,16890,16890,16890,0
|
|
20231024,192400,7132644050,16890,16890,16890,16890,0
|
|
20231024,192300,7132644050,16890,16890,16890,16890,0
|
|
20231024,192200,7132644050,16890,16890,16890,16890,0
|
|
20231024,192100,7132644050,16890,16890,16890,16890,0
|
|
20231024,192000,7132644050,16890,16890,16890,16890,6243
|
|
20231024,191900,7132644050,16890,16890,16890,16890,0
|
|
20231024,191800,7132644050,16890,16890,16890,16890,0
|
|
20231024,191700,7132644050,16890,16890,16890,16890,0
|
|
20231024,191600,7132644050,16890,16890,16890,16890,0
|
|
20231024,191500,7132644050,16890,16890,16890,16890,0
|
|
20231024,191400,7132644050,16890,16890,16890,16890,0
|
|
20231024,191300,7132644050,16890,16890,16890,16890,0
|
|
20231024,191200,7132644050,16890,16890,16890,16890,0
|
|
20231024,191100,7132644050,16890,16890,16890,16890,0
|
|
20231024,191000,7132644050,16890,16890,16890,16890,0
|
|
20231024,190900,7132644050,16890,16890,16890,16890,0
|
|
20231024,190800,7132644050,16890,16890,16890,16890,0
|
|
20231024,190700,7132644050,16890,16890,16890,16890,0
|
|
20231024,190600,7132644050,16890,16890,16890,16890,0
|
|
20231024,190500,7132644050,16890,16890,16890,16890,0
|
|
20231024,190400,7132644050,16890,16890,16890,16890,0
|
|
20231024,190300,7132644050,16890,16890,16890,16890,0
|
|
20231024,190200,7132644050,16890,16890,16890,16890,0
|
|
20231024,190100,7132644050,16890,16890,16890,16890,0
|
|
20231024,190000,7132644050,16890,16890,16890,16890,0
|
|
20231024,185900,7132644050,16890,16890,16890,16890,0
|
|
20231024,185800,7132644050,16890,16890,16890,16890,0
|
|
20231024,185700,7132644050,16890,16890,16890,16890,0
|
|
20231024,185600,7132644050,16890,16890,16890,16890,0
|
|
20231024,185500,7132644050,16890,16890,16890,16890,0
|
|
20231024,185400,7132644050,16890,16890,16890,16890,0
|
|
20231024,185300,7132644050,16890,16890,16890,16890,0
|
|
20231024,185200,7132644050,16890,16890,16890,16890,0
|
|
20231024,185100,7132644050,16890,16890,16890,16890,0
|
|
20231024,185000,7132644050,16890,16890,16890,16890,6243
|
|
20231024,184900,7132644050,16890,16890,16890,16890,0
|
|
20231024,184800,7132644050,16890,16890,16890,16890,0
|
|
20231024,184700,7132644050,16890,16890,16890,16890,0
|
|
20231024,184600,7132644050,16890,16890,16890,16890,0
|
|
20231024,184500,7132644050,16890,16890,16890,16890,0
|
|
20231024,184400,7132644050,16890,16890,16890,16890,0
|
|
20231024,184300,7132644050,16890,16890,16890,16890,0
|
|
20231024,184200,7132644050,16890,16890,16890,16890,0
|
|
20231024,184100,7132644050,16890,16890,16890,16890,0
|
|
20231024,184000,7132644050,16890,16890,16890,16890,0
|
|
20231024,183900,7132644050,16890,16890,16890,16890,0
|
|
20231024,183800,7132644050,16890,16890,16890,16890,0
|
|
20231024,183700,7132644050,16890,16890,16890,16890,0
|
|
20231024,183600,7132644050,16890,16890,16890,16890,0
|
|
20231024,183500,7132644050,16890,16890,16890,16890,0
|
|
20231024,183400,7132644050,16890,16890,16890,16890,0
|
|
20231024,183300,7132644050,16890,16890,16890,16890,0
|
|
20231024,183200,7132644050,16890,16890,16890,16890,0
|
|
20231024,183100,7132644050,16890,16890,16890,16890,0
|
|
20231024,183000,7132644050,16890,16890,16890,16890,0
|
|
20231024,182900,7132644050,16890,16890,16890,16890,0
|
|
20231024,182800,7132644050,16890,16890,16890,16890,0
|
|
20231024,182700,7132644050,16890,16890,16890,16890,0
|
|
20231024,182600,7132644050,16890,16890,16890,16890,0
|
|
20231024,182500,7132644050,16890,16890,16890,16890,0
|
|
20231024,182400,7132644050,16890,16890,16890,16890,0
|
|
20231024,182300,7132644050,16890,16890,16890,16890,0
|
|
20231024,182200,7132644050,16890,16890,16890,16890,0
|
|
20231024,182100,7132644050,16890,16890,16890,16890,0
|
|
20231024,182000,7132644050,16890,16890,16890,16890,6243
|
|
20231024,181900,7132644050,16890,16890,16890,16890,0
|
|
20231024,181800,7132644050,16890,16890,16890,16890,0
|
|
20231024,181700,7132644050,16890,16890,16890,16890,0
|
|
20231024,181600,7132644050,16890,16890,16890,16890,0
|
|
20231024,181500,7132644050,16890,16890,16890,16890,0
|
|
20231024,181400,7132644050,16890,16890,16890,16890,0
|
|
20231024,181300,7132644050,16890,16890,16890,16890,0
|
|
20231024,181200,7132644050,16890,16890,16890,16890,0
|
|
20231024,181100,7132644050,16890,16890,16890,16890,0
|
|
20231024,181000,7132644050,16890,16890,16890,16890,0
|
|
20231024,180900,7132644050,16890,16890,16890,16890,0
|
|
20231024,180800,7132644050,16890,16890,16890,16890,0
|
|
20231024,180700,7132644050,16890,16890,16890,16890,0
|
|
20231024,180600,7132644050,16890,16890,16890,16890,0
|
|
20231024,180500,7132644050,16890,16890,16890,16890,0
|
|
20231024,180400,7132644050,16890,16890,16890,16890,0
|
|
20231024,180300,7132644050,16890,16890,16890,16890,0
|
|
20231024,180200,7132644050,16890,16890,16890,16890,0
|
|
20231024,180100,7132644050,16890,16890,16890,16890,0
|
|
20231024,180000,7132644050,16890,16890,16890,16890,0
|
|
20231024,175900,7132644050,16890,16890,16890,16890,0
|
|
20231024,175800,7132644050,16890,16890,16890,16890,0
|
|
20231024,175700,7132644050,16890,16890,16890,16890,0
|
|
20231024,175600,7132644050,16890,16890,16890,16890,0
|
|
20231024,175500,7132644050,16890,16890,16890,16890,0
|
|
20231024,175400,7132644050,16890,16890,16890,16890,0
|
|
20231024,175300,7132644050,16890,16890,16890,16890,0
|
|
20231024,175200,7132644050,16890,16890,16890,16890,0
|
|
20231024,175100,7132644050,16890,16890,16890,16890,0
|
|
20231024,175000,7132644050,16890,16890,16890,16890,6243
|
|
20231024,174900,7132644050,16890,16890,16890,16890,0
|
|
20231024,174800,7132644050,16890,16890,16890,16890,0
|
|
20231024,174700,7132644050,16890,16890,16890,16890,0
|
|
20231024,174600,7132644050,16890,16890,16890,16890,0
|
|
20231024,174500,7132644050,16890,16890,16890,16890,0
|
|
20231024,174400,7132644050,16890,16890,16890,16890,0
|
|
20231024,174300,7132644050,16890,16890,16890,16890,0
|
|
20231024,174200,7132644050,16890,16890,16890,16890,0
|
|
20231024,174100,7132644050,16890,16890,16890,16890,0
|
|
20231024,174000,7132644050,16890,16890,16890,16890,0
|
|
20231024,173900,7132644050,16890,16890,16890,16890,0
|
|
20231024,173800,7132644050,16890,16890,16890,16890,0
|
|
20231024,173700,7132644050,16890,16890,16890,16890,0
|
|
20231024,173600,7132644050,16890,16890,16890,16890,0
|
|
20231024,173500,7132644050,16890,16890,16890,16890,0
|
|
20231024,173400,7132644050,16890,16890,16890,16890,0
|
|
20231024,173300,7132644050,16890,16890,16890,16890,0
|
|
20231024,173200,7132644050,16890,16890,16890,16890,0
|
|
20231024,173100,7132644050,16890,16890,16890,16890,0
|
|
20231024,173000,7132644050,16890,16890,16890,16890,0
|
|
20231024,172900,7132644050,16890,16890,16890,16890,0
|
|
20231024,172800,7132644050,16890,16890,16890,16890,0
|
|
20231024,172700,7132644050,16890,16890,16890,16890,0
|
|
20231024,172600,7132644050,16890,16890,16890,16890,0
|
|
20231024,172500,7132644050,16890,16890,16890,16890,0
|
|
20231024,172400,7132644050,16890,16890,16890,16890,0
|
|
20231024,172300,7132644050,16890,16890,16890,16890,0
|
|
20231024,172200,7132644050,16890,16890,16890,16890,0
|
|
20231024,172100,7132644050,16890,16890,16890,16890,0
|
|
20231024,172000,7132644050,16890,16890,16890,16890,6243
|
|
20231024,171900,7132644050,16890,16890,16890,16890,0
|
|
20231024,171800,7132644050,16890,16890,16890,16890,0
|
|
20231024,171700,7132644050,16890,16890,16890,16890,0
|
|
20231024,171600,7132644050,16890,16890,16890,16890,0
|
|
20231024,171500,7132644050,16890,16890,16890,16890,0
|
|
20231024,171400,7132644050,16890,16890,16890,16890,0
|
|
20231024,171300,7132644050,16890,16890,16890,16890,0
|
|
20231024,171200,7132644050,16890,16890,16890,16890,0
|
|
20231024,171100,7132644050,16890,16890,16890,16890,0
|
|
20231024,171000,7132644050,16890,16890,16890,16890,0
|
|
20231024,170900,7132644050,16890,16890,16890,16890,0
|
|
20231024,170800,7132644050,16890,16890,16890,16890,0
|
|
20231024,170700,7132644050,16890,16890,16890,16890,0
|
|
20231024,170600,7132644050,16890,16890,16890,16890,0
|
|
20231024,170500,7132644050,16890,16890,16890,16890,0
|
|
20231024,170400,7132644050,16890,16890,16890,16890,0
|
|
20231024,170300,7132644050,16890,16890,16890,16890,0
|
|
20231024,170200,7132644050,16890,16890,16890,16890,0
|
|
20231024,170100,7132644050,16890,16890,16890,16890,0
|
|
20231024,170000,7132644050,16890,16890,16890,16890,0
|
|
20231024,165900,7132644050,16890,16890,16890,16890,0
|
|
20231024,165800,7132644050,16890,16890,16890,16890,0
|
|
20231024,165700,7132644050,16890,16890,16890,16890,0
|
|
20231024,165600,7132644050,16890,16890,16890,16890,0
|
|
20231024,165500,7132644050,16890,16890,16890,16890,0
|
|
20231024,165400,7132644050,16890,16890,16890,16890,0
|
|
20231024,165300,7132644050,16890,16890,16890,16890,0
|
|
20231024,165200,7132644050,16890,16890,16890,16890,0
|
|
20231024,165100,7132644050,16890,16890,16890,16890,0
|
|
20231024,165000,7132644050,16890,16890,16890,16890,6243
|
|
20231024,164900,7132644050,16890,16890,16890,16890,0
|
|
20231024,164800,7132644050,16890,16890,16890,16890,0
|
|
20231024,164700,7132644050,16890,16890,16890,16890,0
|
|
20231024,164600,7132644050,16890,16890,16890,16890,0
|
|
20231024,164500,7132644050,16890,16890,16890,16890,0
|
|
20231024,164400,7132644050,16890,16890,16890,16890,0
|
|
20231024,164300,7132644050,16890,16890,16890,16890,0
|
|
20231024,164200,7132644050,16890,16890,16890,16890,0
|
|
20231024,164100,7132644050,16890,16890,16890,16890,0
|
|
20231024,164000,7132644050,16890,16890,16890,16890,0
|
|
20231024,163900,7132644050,16890,16890,16890,16890,0
|
|
20231024,163800,7132644050,16890,16890,16890,16890,0
|
|
20231024,163700,7132644050,16890,16890,16890,16890,0
|
|
20231024,163600,7132644050,16890,16890,16890,16890,0
|
|
20231024,163500,7132644050,16890,16890,16890,16890,0
|
|
20231024,163400,7132644050,16890,16890,16890,16890,0
|
|
20231024,163300,7132644050,16890,16890,16890,16890,0
|
|
20231024,163200,7132644050,16890,16890,16890,16890,0
|
|
20231024,163100,7132644050,16890,16890,16890,16890,0
|
|
20231024,163000,7132644050,16890,16890,16890,16890,0
|
|
20231024,162900,7132644050,16890,16890,16890,16890,0
|
|
20231024,162800,7132644050,16890,16890,16890,16890,0
|
|
20231024,162700,7132644050,16890,16890,16890,16890,0
|
|
20231024,162600,7132644050,16890,16890,16890,16890,0
|
|
20231024,162500,7132644050,16890,16890,16890,16890,0
|
|
20231024,162400,7132644050,16890,16890,16890,16890,0
|
|
20231024,162300,7132644050,16890,16890,16890,16890,0
|
|
20231024,162200,7132644050,16890,16890,16890,16890,0
|
|
20231024,162100,7132644050,16890,16890,16890,16890,0
|
|
20231024,162000,7132644050,16890,16890,16890,16890,6243
|
|
20231024,161900,7132644050,16890,16890,16890,16890,0
|
|
20231024,161800,7132644050,16890,16890,16890,16890,0
|
|
20231024,161700,7132644050,16890,16890,16890,16890,0
|
|
20231024,161600,7132644050,16890,16890,16890,16890,0
|
|
20231024,161500,7132644050,16890,16890,16890,16890,0
|
|
20231024,161400,7132644050,16890,16890,16890,16890,0
|
|
20231024,161300,7132644050,16890,16890,16890,16890,0
|
|
20231024,161200,7132644050,16890,16890,16890,16890,0
|
|
20231024,161100,7132644050,16890,16890,16890,16890,0
|
|
20231024,161000,7132644050,16890,16890,16890,16890,0
|
|
20231024,160900,7132644050,16890,16890,16890,16890,0
|
|
20231024,160800,7132644050,16890,16890,16890,16890,0
|
|
20231024,160700,7132644050,16890,16890,16890,16890,0
|
|
20231024,160600,7132644050,16890,16890,16890,16890,0
|
|
20231024,160500,7132644050,16890,16890,16890,16890,0
|
|
20231024,160400,7132644050,16890,16890,16890,16890,0
|
|
20231024,160300,7132644050,16890,16890,16890,16890,0
|
|
20231024,160200,7132644050,16890,16890,16890,16890,0
|
|
20231024,160100,7132644050,16890,16890,16890,16890,0
|
|
20231024,160000,7132644050,16890,16890,16890,16890,0
|
|
20231024,155900,7132644050,16890,16890,16890,16890,0
|
|
20231024,155800,7132644050,16890,16890,16890,16890,0
|
|
20231024,155700,7132644050,16890,16890,16890,16890,0
|
|
20231024,155600,7132644050,16890,16890,16890,16890,0
|
|
20231024,155500,7132644050,16890,16890,16890,16890,0
|
|
20231024,155400,7132644050,16890,16890,16890,16890,0
|
|
20231024,155300,7132644050,16890,16890,16890,16890,0
|
|
20231024,155200,7132644050,16890,16890,16890,16890,0
|
|
20231024,155100,7132644050,16890,16890,16890,16890,0
|
|
20231024,155000,7132644050,16890,16890,16890,16890,6243
|
|
20231024,154900,7132644050,16890,16890,16890,16890,0
|
|
20231024,154800,7132644050,16890,16890,16890,16890,0
|
|
20231024,154700,7132644050,16890,16890,16890,16890,0
|
|
20231024,154600,7132644050,16890,16890,16890,16890,0
|
|
20231024,154500,7132644050,16890,16890,16890,16890,0
|
|
20231024,154400,7132644050,16890,16890,16890,16890,0
|
|
20231024,154300,7132644050,16890,16890,16890,16890,0
|
|
20231024,154200,7132644050,16890,16890,16890,16890,0
|
|
20231024,154100,7132644050,16890,16890,16890,16890,0
|
|
20231024,154000,7132644050,16890,16890,16890,16890,0
|
|
20231024,153900,7132644050,16890,16890,16890,16890,0
|
|
20231024,153800,7132644050,16890,16890,16890,16890,0
|
|
20231024,153700,7132644050,16890,16890,16890,16890,0
|
|
20231024,153600,7132644050,16890,16890,16890,16890,0
|
|
20231024,153500,7132644050,16890,16890,16890,16890,0
|
|
20231024,153400,7132644050,16890,16890,16890,16890,0
|
|
20231024,153300,7132644050,16890,16890,16890,16890,0
|
|
20231024,153200,7132644050,16890,16890,16890,16890,0
|
|
20231024,153100,7132644050,16890,16890,16890,16890,0
|
|
20231024,153000,7132644050,16890,16890,16890,16890,6243
|
|
20231024,152900,7027199780,16830,16830,16830,16830,0
|
|
20231024,152800,7027199780,16830,16830,16830,16830,0
|
|
20231024,152700,7027199780,16830,16830,16830,16830,0
|
|
20231024,152600,7027199780,16830,16830,16830,16830,0
|
|
20231024,152500,7027199780,16830,16830,16830,16830,0
|
|
20231024,152400,7027199780,16830,16830,16830,16830,0
|
|
20231024,152300,7027199780,16830,16830,16830,16830,0
|
|
20231024,152200,7027199780,16830,16830,16830,16830,0
|
|
20231024,152100,7027199780,16830,16830,16830,16830,0
|
|
20231024,152000,7027199780,16830,16830,16830,16830,0
|
|
20231024,151900,7027199780,16830,16840,16850,16820,861
|
|
20231024,151800,7012702510,16840,16850,16860,16840,624
|
|
20231024,151700,7002190420,16850,16850,16850,16850,353
|
|
20231024,151600,6996242370,16850,16890,16890,16850,1638
|
|
20231024,151500,6968618590,16900,16910,16920,16900,542
|
|
20231024,151400,6959458690,16920,16920,16920,16920,407
|
|
20231024,151300,6952572250,16930,16940,16950,16930,583
|
|
20231024,151200,6942696360,16940,16940,16940,16940,342
|
|
20231024,151100,6936902880,16940,16940,16950,16940,250
|
|
20231024,151000,6932666620,16940,16910,16940,16910,1048
|
|
20231024,150900,6914919650,16940,16930,16940,16910,2960
|
|
20231024,150800,6864813110,16930,16930,16940,16930,149
|
|
20231024,150700,6862290310,16930,16940,16950,16930,368
|
|
20231024,150600,6856055900,16950,16930,16950,16930,234
|
|
20231024,150500,6852091160,16940,16930,16950,16930,185
|
|
20231024,150400,6848957420,16950,16930,16950,16910,1076
|
|
20231024,150300,6830731860,16930,16950,16970,16930,657
|
|
20231024,150200,6819596000,16950,16980,16980,16950,198
|
|
20231024,150100,6816236360,16970,16950,16970,16950,274
|
|
20231024,150000,6811587210,16960,16970,17000,16960,3559
|
|
20231024,145900,6751111130,16980,16970,16980,16970,1166
|
|
20231024,145800,6731317860,16960,16930,16960,16930,555
|
|
20231024,145700,6721910590,16900,16890,16900,16890,74
|
|
20231024,145600,6720660210,16940,16950,16950,16880,87
|
|
20231024,145500,6719186590,16870,16950,16960,16850,349
|
|
20231024,145400,6713275600,16950,16850,16950,16830,283
|
|
20231024,145300,6708497980,16850,16950,16950,16840,273
|
|
20231024,145200,6703893790,16950,16880,16950,16860,1371
|
|
20231024,145100,6680702900,16880,16880,16890,16880,271
|
|
20231024,145000,6676127920,16880,16840,16880,16840,387
|
|
20231024,144900,6669607810,16850,16840,16850,16830,1182
|
|
20231024,144800,6649697170,16840,16790,16840,16790,828
|
|
20231024,144700,6635761140,16780,16750,16790,16750,405
|
|
20231024,144600,6628974760,16750,16750,16790,16750,502
|
|
20231024,144500,6620566220,16750,16770,16770,16750,119
|
|
20231024,144400,6618572020,16770,16830,16830,16760,155
|
|
20231024,144300,6615971330,16800,16770,16800,16760,248
|
|
20231024,144200,6611806430,16750,16800,16800,16750,1421
|
|
20231024,144100,6587976910,16800,16800,16830,16780,74
|
|
20231024,144000,6586733820,16800,16790,16800,16790,64
|
|
20231024,143900,6585659240,16770,16830,16840,16770,118
|
|
20231024,143800,6583678200,16780,16800,16800,16780,256
|
|
20231024,143700,6579378200,16780,16780,16800,16780,117
|
|
20231024,143600,6577414360,16770,16740,16800,16740,500
|
|
20231024,143500,6569022860,16710,16690,16750,16690,1153
|
|
20231024,143400,6549765320,16690,16700,16700,16680,148
|
|
20231024,143300,6547294230,16680,16700,16700,16680,530
|
|
20231024,143200,6538446500,16700,16700,16750,16700,50
|
|
20231024,143100,6537611250,16690,16700,16700,16680,614
|
|
20231024,143000,6527359340,16690,16680,16700,16670,600
|
|
20231024,142900,6517350890,16670,16690,16690,16670,815
|
|
20231024,142800,6503757360,16700,16690,16700,16680,1042
|
|
20231024,142700,6486374770,16690,16690,16720,16680,1234
|
|
20231024,142600,6465772900,16680,16720,16720,16680,1056
|
|
20231024,142500,6448143120,16720,16720,16720,16710,1701
|
|
20231024,142400,6419708370,16720,16730,16760,16720,146
|
|
20231024,142300,6417265790,16730,16760,16760,16720,198
|
|
20231024,142200,6413951070,16730,16760,16770,16730,452
|
|
20231024,142100,6406382650,16770,16780,16780,16770,310
|
|
20231024,142000,6401183760,16780,16830,16830,16770,55
|
|
20231024,141900,6400261110,16840,16780,16840,16770,109
|
|
20231024,141800,6398432210,16780,16780,16780,16780,171
|
|
20231024,141700,6395562830,16780,16800,16800,16780,1782
|
|
20231024,141600,6365634400,16800,16880,16880,16800,2343
|
|
20231024,141500,6326155700,16880,16900,16900,16880,2504
|
|
20231024,141400,6283876060,16900,16900,16900,16900,80
|
|
20231024,141300,6282524060,16900,16960,16960,16900,62
|
|
20231024,141200,6281476080,16960,16900,16960,16900,344
|
|
20231024,141100,6275662420,16900,16900,16900,16900,614
|
|
20231024,141000,6265285820,16900,16900,16900,16900,151
|
|
20231024,140900,6262733920,16900,16900,16900,16900,41
|
|
20231024,140800,6262041020,16900,16900,16970,16900,269
|
|
20231024,140700,6257494730,16900,16930,16950,16900,1501
|
|
20231024,140600,6232062210,16940,16890,16940,16890,297
|
|
20231024,140500,6227035830,16890,16880,16920,16880,653
|
|
20231024,140400,6216012730,16880,16900,16920,16880,838
|
|
20231024,140300,6201859600,16900,16900,16900,16890,474
|
|
20231024,140200,6193849200,16900,16890,16900,16880,161
|
|
20231024,140100,6191131000,16880,16880,16880,16880,41
|
|
20231024,140000,6190438920,16880,16940,16940,16880,163
|
|
20231024,135900,6187687120,16880,16900,16900,16880,521
|
|
20231024,135800,6178887980,16940,16910,16940,16900,1179
|
|
20231024,135700,6158960310,16910,16910,16930,16910,116
|
|
20231024,135600,6156998650,16910,16910,16910,16900,607
|
|
20231024,135500,6146736570,16920,16930,16940,16920,334
|
|
20231024,135400,6141083090,16930,16930,16930,16930,172
|
|
20231024,135300,6138171130,16930,16950,16950,16930,1146
|
|
20231024,135200,6118747070,16950,16940,16950,16940,163
|
|
20231024,135100,6115984840,16950,16940,16950,16940,1080
|
|
20231024,135000,6097679640,16950,16950,16950,16950,49
|
|
20231024,134900,6096849090,16960,16960,16960,16960,30
|
|
20231024,134800,6096340290,16950,16940,16950,16940,574
|
|
20231024,134700,6086611730,16930,16990,16990,16930,754
|
|
20231024,134600,6073804330,16990,16930,16990,16920,760
|
|
20231024,134500,6060898090,16930,16950,16990,16930,164
|
|
20231024,134400,6058112970,16950,16950,16960,16940,185
|
|
20231024,134300,6054977730,16960,16940,16960,16940,147
|
|
20231024,134200,6052485970,16940,16950,16950,16940,763
|
|
20231024,134100,6039554390,16960,16950,16960,16950,21
|
|
20231024,134000,6039198330,16950,16950,16990,16950,167
|
|
20231024,133900,6036367640,16940,16940,16940,16940,200
|
|
20231024,133800,6032979640,16940,16940,16950,16940,212
|
|
20231024,133700,6029386810,16940,16950,16950,16940,302
|
|
20231024,133600,6024268090,16950,16950,16950,16950,58
|
|
20231024,133500,6023284990,16950,16950,16950,16950,70
|
|
20231024,133400,6022098490,16990,16950,16990,16950,437
|
|
20231024,133300,6014675300,16950,16940,16970,16940,109
|
|
20231024,133200,6012828510,16940,16900,16940,16900,365
|
|
20231024,133100,6006650230,16920,16910,16920,16900,131
|
|
20231024,133000,6004434900,16910,16920,16920,16910,65
|
|
20231024,132900,6003335740,16910,16910,16910,16900,203
|
|
20231024,132800,5999904220,16920,16920,16920,16900,220
|
|
20231024,132700,5996182420,16900,16900,16920,16900,2245
|
|
20231024,132600,5958240570,16910,16910,16910,16910,388
|
|
20231024,132500,5951679490,16910,16910,16910,16910,238
|
|
20231024,132400,5947654910,16910,16920,16920,16900,782
|
|
20231024,132300,5934431710,16910,16910,16910,16910,67
|
|
20231024,132200,5933298740,16910,16910,16910,16910,435
|
|
20231024,132100,5925942890,16910,16910,16940,16910,85
|
|
20231024,132000,5924505480,16910,16920,16920,16910,1593
|
|
20231024,131900,5897567700,16920,16920,16920,16910,1355
|
|
20231024,131800,5874644730,16920,16950,16950,16920,416
|
|
20231024,131700,5867598360,16950,16950,16950,16950,119
|
|
20231024,131600,5865581310,16950,16960,16960,16950,694
|
|
20231024,131500,5853817090,16960,16970,16970,16960,148
|
|
20231024,131400,5851305760,16970,16950,16980,16950,75
|
|
20231024,131300,5850033660,16950,16950,16970,16950,83
|
|
20231024,131200,5848626680,16950,16940,16950,16940,579
|
|
20231024,131100,5838818410,16940,16970,16970,16940,123
|
|
20231024,131000,5836732840,16970,16990,16990,16970,762
|
|
20231024,130900,5823794280,16980,17000,17000,16980,2025
|
|
20231024,130800,5789385050,17000,17010,17010,17000,910
|
|
20231024,130700,5773906830,17010,17010,17010,17010,59
|
|
20231024,130600,5772903240,17010,17000,17010,17000,166
|
|
20231024,130500,5770079780,17000,17010,17010,17000,299
|
|
20231024,130400,5764995140,17010,17030,17030,17010,636
|
|
20231024,130300,5754171880,17070,17030,17070,17030,455
|
|
20231024,130200,5746422190,17070,17030,17070,17030,1361
|
|
20231024,130100,5723231540,17010,17020,17030,17010,660
|
|
20231024,130000,5711996760,17020,17030,17030,17020,118
|
|
20231024,125900,5709988050,17030,17030,17030,17030,208
|
|
20231024,125800,5706445810,17030,17040,17050,17020,335
|
|
20231024,125700,5700740720,17040,17070,17070,17030,201
|
|
20231024,125600,5697310340,17070,17070,17070,17030,82
|
|
20231024,125500,5695912760,17070,17070,17080,17020,24
|
|
20231024,125400,5695503250,17080,17050,17080,17020,379
|
|
20231024,125300,5689046740,17050,17050,17070,17030,217
|
|
20231024,125200,5685348940,17050,17060,17060,17050,273
|
|
20231024,125100,5680691720,17060,17070,17070,17060,170
|
|
20231024,125000,5677790410,17080,17070,17100,17070,435
|
|
20231024,124900,5670355110,17070,17070,17070,17070,78
|
|
20231024,124800,5669023650,17070,17080,17080,17070,107
|
|
20231024,124700,5667196240,17080,17090,17100,17080,665
|
|
20231024,124600,5655833880,17080,17090,17090,17080,41
|
|
20231024,124500,5655133580,17080,17100,17100,17080,227
|
|
20231024,124400,5651252140,17100,17100,17110,17100,404
|
|
20231024,124300,5644343720,17070,17100,17110,17070,2924
|
|
20231024,124200,5594320040,17070,17060,17070,17060,87
|
|
20231024,124100,5592835630,17060,17060,17110,17060,1538
|
|
20231024,124000,5566530290,17060,17120,17120,17050,43
|
|
20231024,123900,5565796830,17050,17090,17110,17030,1453
|
|
20231024,123800,5540954790,17080,17090,17090,17030,106
|
|
20231024,123700,5539146390,17010,17040,17040,17010,32
|
|
20231024,123600,5538601640,17040,17010,17040,17000,111
|
|
20231024,123500,5536713860,17010,16980,17040,16980,823
|
|
20231024,123400,5522739060,16980,16980,16990,16970,231
|
|
20231024,123300,5518816710,17010,17010,17010,16970,122
|
|
20231024,123200,5516742610,16960,16950,16970,16940,160
|
|
20231024,123100,5514030050,16950,17000,17000,16950,938
|
|
20231024,123000,5498104170,17000,17090,17090,17000,792
|
|
20231024,122900,5484607460,17100,17110,17110,17090,1465
|
|
20231024,122800,5459550900,17110,17130,17130,17100,480
|
|
20231024,122700,5451338320,17130,17150,17150,17130,1347
|
|
20231024,122600,5428250440,17130,17180,17180,17130,89
|
|
20231024,122500,5426725260,17190,17200,17220,17190,747
|
|
20231024,122400,5413869010,17200,17180,17210,17170,3390
|
|
20231024,122300,5355561420,17200,17110,17200,17110,2701
|
|
20231024,122200,5309206510,17110,17090,17130,17090,755
|
|
20231024,122100,5296286340,17090,17070,17090,17070,86
|
|
20231024,122000,5294818280,17050,17110,17120,17050,351
|
|
20231024,121900,5288811940,17110,17050,17130,17050,662
|
|
20231024,121800,5277492400,17100,16990,17100,16990,2365
|
|
20231024,121700,5237144010,16990,16990,16990,16960,723
|
|
20231024,121600,5224863090,16990,17040,17040,16990,709
|
|
20231024,121500,5212798300,17030,16960,17040,16960,3261
|
|
20231024,121400,5157328620,16960,16990,17000,16950,618
|
|
20231024,121300,5146847850,16990,16910,17010,16910,1986
|
|
20231024,121200,5113152710,16910,16870,16910,16870,210
|
|
20231024,121100,5109605250,16870,16870,16870,16870,97
|
|
20231024,121000,5107968860,16880,16870,16880,16840,299
|
|
20231024,120900,5102930520,16910,16840,16910,16840,40
|
|
20231024,120800,5102256640,16840,16840,16840,16830,42
|
|
20231024,120700,5101549430,16820,16830,16840,16820,227
|
|
20231024,120600,5097731080,16820,16770,16820,16770,66
|
|
20231024,120500,5096623230,16760,16760,16760,16760,19
|
|
20231024,120400,5096304790,16760,16760,16760,16760,25
|
|
20231024,120300,5095885790,16750,16800,16810,16740,114
|
|
20231024,120200,5093971210,16740,16750,16760,16740,45
|
|
20231024,120100,5093217880,16740,16740,16740,16740,39
|
|
20231024,120000,5092565020,16740,16740,16740,16740,34
|
|
20231024,115900,5091995860,16740,16760,16760,16740,624
|
|
20231024,115800,5081538080,16770,16800,16800,16770,327
|
|
20231024,115700,5076054260,16800,16810,16810,16800,383
|
|
20231024,115600,5069619710,16800,16800,16830,16800,34
|
|
20231024,115500,5069048470,16800,16810,16840,16800,14
|
|
20231024,115400,5068813100,16840,16840,16840,16780,90
|
|
20231024,115300,5067301110,16820,16770,16840,16770,132
|
|
20231024,115200,5065081330,16820,16760,16820,16750,78
|
|
20231024,115100,5063774250,16760,16740,16790,16740,47
|
|
20231024,115000,5062986030,16720,16800,16800,16720,71
|
|
20231024,114900,5061798280,16790,16730,16800,16720,279
|
|
20231024,114800,5057113920,16820,16810,16820,16700,227
|
|
20231024,114700,5053309560,16800,16800,16810,16800,162
|
|
20231024,114600,5050587550,16820,16900,16900,16800,258
|
|
20231024,114500,5046245900,16960,16800,16980,16800,1407
|
|
20231024,114400,5022515270,16810,16820,16820,16680,2808
|
|
20231024,114300,4975495370,17010,16940,17010,16740,2053
|
|
20231024,114200,4940871230,16950,16980,16990,16930,157
|
|
20231024,114100,4938208050,16990,16930,17000,16930,219
|
|
20231024,114000,4934493410,16930,17000,17040,16920,1457
|
|
20231024,113900,4909750200,17000,16920,17000,16920,2743
|
|
20231024,113800,4863163050,16920,16920,16950,16920,462
|
|
20231024,113700,4855341570,16940,16930,16950,16920,98
|
|
20231024,113600,4853681640,16930,16850,16930,16850,637
|
|
20231024,113500,4842920230,16860,16840,16860,16800,394
|
|
20231024,113400,4836284170,16810,16810,16840,16800,97
|
|
20231024,113300,4834652300,16840,16840,16860,16820,1218
|
|
20231024,113200,4814158880,16840,16800,16840,16800,187
|
|
20231024,113100,4811017000,16800,16840,16840,16790,122
|
|
20231024,113000,4808964650,16850,16850,16850,16840,29
|
|
20231024,112900,4808476270,16850,16830,16870,16790,91
|
|
20231024,112800,4806944120,16820,16770,16880,16770,660
|
|
20231024,112700,4795825420,16770,16740,16770,16740,325
|
|
20231024,112600,4790382320,16740,16760,16760,16740,192
|
|
20231024,112500,4787165370,16760,16750,16760,16740,123
|
|
20231024,112400,4785104950,16750,16660,16760,16660,991
|
|
20231024,112300,4768508910,16750,16670,16750,16650,837
|
|
20231024,112200,4754554860,16700,16750,16750,16700,361
|
|
20231024,112100,4748514620,16760,16770,16780,16760,138
|
|
20231024,112000,4746200290,16770,16790,16840,16770,834
|
|
20231024,111900,4732194810,16840,16820,16840,16790,826
|
|
20231024,111800,4718294760,16820,16860,16860,16750,435
|
|
20231024,111700,4710984300,16870,16790,16870,16750,1359
|
|
20231024,111600,4688071410,16660,16740,16850,16660,1522
|
|
20231024,111500,4662535550,16740,16720,16740,16720,670
|
|
20231024,111400,4651328000,16720,16690,16720,16610,1151
|
|
20231024,111300,4632105560,16700,16630,16700,16630,1367
|
|
20231024,111200,4609282730,16620,16590,16620,16540,112
|
|
20231024,111100,4607423830,16590,16600,16600,16520,79
|
|
20231024,111000,4606115170,16600,16520,16600,16520,638
|
|
20231024,110900,4595566210,16520,16520,16530,16510,320
|
|
20231024,110800,4590278950,16510,16500,16510,16500,33
|
|
20231024,110700,4589734220,16520,16470,16530,16470,200
|
|
20231024,110600,4586431820,16460,16450,16470,16450,29
|
|
20231024,110500,4585954720,16530,16530,16530,16450,926
|
|
20231024,110400,4570679670,16530,16530,16600,16530,65
|
|
20231024,110300,4569604870,16520,16590,16590,16520,673
|
|
20231024,110200,4558466320,16590,16540,16590,16540,87
|
|
20231024,110100,4557025180,16530,16500,16530,16480,950
|
|
20231024,110000,4541353050,16500,16430,16500,16430,341
|
|
20231024,105900,4535731450,16430,16440,16450,16430,242
|
|
20231024,105800,4531754550,16440,16440,16440,16440,55
|
|
20231024,105700,4530850350,16440,16470,16490,16440,196
|
|
20231024,105600,4527620740,16480,16460,16490,16460,92
|
|
20231024,105500,4526104940,16430,16410,16430,16410,180
|
|
20231024,105400,4523149470,16420,16400,16420,16380,353
|
|
20231024,105300,4517359870,16430,16480,16490,16430,1060
|
|
20231024,105200,4499903080,16490,16510,16530,16480,1670
|
|
20231024,105100,4472357730,16510,16700,16700,16510,721
|
|
20231024,105000,4460362470,16720,16720,16720,16540,289
|
|
20231024,104900,4455541490,16530,16470,16780,16470,1268
|
|
20231024,104800,4434524150,16480,16430,16480,16380,249
|
|
20231024,104700,4430427180,16430,16390,16430,16370,1309
|
|
20231024,104600,4408953390,16360,16360,16390,16360,119
|
|
20231024,104500,4407006250,16350,16340,16370,16340,291
|
|
20231024,104400,4402248470,16350,16340,16350,16340,258
|
|
20231024,104300,4398031280,16350,16290,16350,16290,2169
|
|
20231024,104200,4362609840,16290,16380,16380,16290,787
|
|
20231024,104100,4349758970,16380,16430,16430,16380,52
|
|
20231024,104000,4348905510,16540,16530,16540,16350,1113
|
|
20231024,103900,4330527230,16550,16450,16550,16350,2357
|
|
20231024,103800,4291748780,16400,16390,16400,16350,706
|
|
20231024,103700,4280179640,16350,16260,16350,16250,1172
|
|
20231024,103600,4261095820,16270,16260,16300,16260,965
|
|
20231024,103500,4245392330,16260,16280,16280,16260,987
|
|
20231024,103400,4229333190,16300,16280,16300,16270,1462
|
|
20231024,103300,4205530830,16280,16350,16360,16280,1407
|
|
20231024,103200,4182574260,16350,16370,16370,16350,562
|
|
20231024,103100,4173380310,16370,16430,16430,16370,256
|
|
20231024,103000,4169188260,16430,16360,16450,16360,514
|
|
20231024,102900,4160765040,16450,16350,16470,16350,1511
|
|
20231024,102800,4135963860,16450,16370,16480,16320,2647
|
|
20231024,102700,4092544310,16400,16390,16400,16360,2024
|
|
20231024,102600,4059385670,16400,16400,16400,16400,284
|
|
20231024,102500,4054728070,16370,16380,16400,16370,1451
|
|
20231024,102400,4030959120,16360,16440,16440,16360,480
|
|
20231024,102300,4023078980,16440,16310,16440,16310,2908
|
|
20231024,102200,3975607130,16390,16280,16400,16280,930
|
|
20231024,102100,3960409820,16280,16450,16460,16280,7230
|
|
20231024,102000,3842253520,16450,16590,16600,16450,5889
|
|
20231024,101900,3745063360,16600,16620,16620,16600,349
|
|
20231024,101800,3739267450,16720,16720,16750,16600,2148
|
|
20231024,101700,3703445190,16760,16760,16760,16700,1740
|
|
20231024,101600,3674301460,16760,16780,16780,16760,810
|
|
20231024,101500,3660715820,16800,16810,16810,16760,862
|
|
20231024,101400,3646245540,16800,16850,16910,16800,870
|
|
20231024,101300,3631604910,16850,16850,16920,16840,460
|
|
20231024,101200,3623853810,16930,16890,16930,16890,1801
|
|
20231024,101100,3593427200,16890,16850,16900,16850,270
|
|
20231024,101000,3588872540,16850,16850,16850,16840,2561
|
|
20231024,100900,3545721410,16930,16860,16930,16770,523
|
|
20231024,100800,3536894490,16850,16760,16850,16760,350
|
|
20231024,100700,3531004960,16760,16770,16780,16760,213
|
|
20231024,100600,3527434540,16770,16780,16780,16770,363
|
|
20231024,100500,3521347020,16770,16780,16780,16770,560
|
|
20231024,100400,3511953810,16780,16800,16850,16780,2323
|
|
20231024,100300,3472909000,16840,16830,16850,16800,454
|
|
20231024,100200,3465279410,16860,16810,16870,16810,210
|
|
20231024,100100,3461739180,16810,16870,16870,16810,1065
|
|
20231024,100000,3443832080,16810,16810,16810,16810,201
|
|
20231024,095900,3440453270,16810,16810,16890,16810,372
|
|
20231024,095800,3434170660,16810,16810,16890,16810,149
|
|
20231024,095700,3431665310,16810,16800,16820,16780,758
|
|
20231024,095600,3418934160,16800,16900,16900,16800,1156
|
|
20231024,095500,3399482440,16890,16960,16960,16890,728
|
|
20231024,095400,3387152570,16960,16770,16960,16730,1670
|
|
20231024,095300,3359067380,16760,16830,16830,16730,4597
|
|
20231024,095200,3281912670,16830,16930,16930,16830,4502
|
|
20231024,095100,3205887940,16930,16960,16960,16900,1897
|
|
20231024,095000,3173769310,16960,16990,16990,16960,2866
|
|
20231024,094900,3125120680,17000,17030,17030,17000,1102
|
|
20231024,094800,3106372970,17030,17080,17080,17030,1080
|
|
20231024,094700,3087958250,17040,17040,17080,17040,367
|
|
20231024,094600,3081702330,17040,17050,17050,17040,1599
|
|
20231024,094500,3054453300,17040,17040,17090,17040,2449
|
|
20231024,094400,3012703820,17040,17050,17050,17040,3272
|
|
20231024,094300,2956946780,17050,17040,17080,17040,2844
|
|
20231024,094200,2908448780,17040,17070,17080,17040,816
|
|
20231024,094100,2894525920,17060,17030,17070,17030,300
|
|
20231024,094000,2889408920,17030,17080,17090,17030,1573
|
|
20231024,093900,2862603880,17080,17110,17120,17080,691
|
|
20231024,093800,2850791750,17080,17040,17110,17040,1678
|
|
20231024,093700,2822121740,17090,17050,17090,17040,855
|
|
20231024,093600,2807525100,17050,17060,17090,17050,590
|
|
20231024,093500,2797464160,17110,17110,17120,17050,4639
|
|
20231024,093400,2718105790,17130,17190,17190,17130,595
|
|
20231024,093300,2707893960,17190,17200,17210,17180,2471
|
|
20231024,093200,2665413210,17190,17020,17190,17010,1665
|
|
20231024,093100,2636988810,17010,17010,17020,17000,470
|
|
20231024,093000,2628993980,17000,17020,17050,16980,3217
|
|
20231024,092900,2574278150,17020,17050,17050,17020,1248
|
|
20231024,092800,2553022400,17050,17140,17200,17050,1531
|
|
20231024,092700,2526815510,17130,17200,17250,17110,1260
|
|
20231024,092600,2505156910,17200,17020,17200,16990,4432
|
|
20231024,092500,2429547780,17000,17340,17340,17000,8504
|
|
20231024,092400,2283592470,17350,17310,17350,17310,4044
|
|
20231024,092300,2213483140,17310,17220,17350,17200,10448
|
|
20231024,092200,2032887710,17200,17200,17220,17170,9641
|
|
20231024,092100,1867079670,17200,17180,17210,17160,9477
|
|
20231024,092000,1704203500,17180,17060,17180,17050,13277
|
|
20231024,091900,1477143140,17090,16900,17090,16900,14863
|
|
20231024,091800,1224641790,16910,16850,16980,16850,12520
|
|
20231024,091700,1012549340,16850,16750,16850,16750,3973
|
|
20231024,091600,945776180,16700,16650,16800,16630,3711
|
|
20231024,091500,883785650,16630,16540,16650,16540,4748
|
|
20231024,091400,805054270,16550,16500,16550,16470,1418
|
|
20231024,091300,781627990,16500,16440,16510,16430,1235
|
|
20231024,091200,761252490,16500,16510,16520,16460,1623
|
|
20231024,091100,734477870,16520,16520,16550,16450,2674
|
|
20231024,091000,690309830,16520,16380,16570,16380,5199
|
|
20231024,090900,604465930,16350,16480,16500,16350,4027
|
|
20231024,090800,538287570,16470,16220,16480,16220,5320
|
|
20231024,090700,451309860,16200,16110,16210,16110,4957
|
|
20231024,090600,371276070,16110,15950,16110,15950,3441
|
|
20231024,090500,315943990,15880,15860,15900,15860,1253
|
|
20231024,090400,296036750,15870,15760,15900,15700,1003
|
|
20231024,090300,280186520,15680,15840,15840,15620,5705
|
|
20231024,090200,190475840,15840,15830,15940,15810,4600
|
|
20231024,090100,117496170,15830,15860,15910,15810,2351
|
|
20231024,090000,80212940,15860,16120,16120,15860,4883
|