714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,205100,61824726960,15600,15600,15600,15600,37764
|
|
20231024,205000,61824726960,15600,15600,15600,15600,0
|
|
20231024,204900,61824726960,15600,15600,15600,15600,0
|
|
20231024,204800,61824726960,15600,15600,15600,15600,0
|
|
20231024,204700,61824726960,15600,15600,15600,15600,0
|
|
20231024,204600,61824726960,15600,15600,15600,15600,0
|
|
20231024,204500,61824726960,15600,15600,15600,15600,0
|
|
20231024,204400,61824726960,15600,15600,15600,15600,0
|
|
20231024,204300,61824726960,15600,15600,15600,15600,0
|
|
20231024,204200,61824726960,15600,15600,15600,15600,0
|
|
20231024,204100,61824726960,15600,15600,15600,15600,0
|
|
20231024,204000,61824726960,15600,15600,15600,15600,0
|
|
20231024,203900,61824726960,15600,15600,15600,15600,0
|
|
20231024,203800,61824726960,15600,15600,15600,15600,0
|
|
20231024,203700,61824726960,15600,15600,15600,15600,0
|
|
20231024,203600,61824726960,15600,15600,15600,15600,0
|
|
20231024,203500,61824726960,15600,15600,15600,15600,0
|
|
20231024,203400,61824726960,15600,15600,15600,15600,0
|
|
20231024,203300,61824726960,15600,15600,15600,15600,0
|
|
20231024,203200,61824726960,15600,15600,15600,15600,0
|
|
20231024,203100,61824726960,15600,15600,15600,15600,0
|
|
20231024,203000,61824726960,15600,15600,15600,15600,0
|
|
20231024,202900,61824726960,15600,15600,15600,15600,0
|
|
20231024,202800,61824726960,15600,15600,15600,15600,0
|
|
20231024,202700,61824726960,15600,15600,15600,15600,0
|
|
20231024,202600,61824726960,15600,15600,15600,15600,0
|
|
20231024,202500,61824726960,15600,15600,15600,15600,0
|
|
20231024,202400,61824726960,15600,15600,15600,15600,0
|
|
20231024,202300,61824726960,15600,15600,15600,15600,0
|
|
20231024,202200,61824726960,15600,15600,15600,15600,0
|
|
20231024,202100,61824726960,15600,15600,15600,15600,37764
|
|
20231024,202000,61824726960,15600,15600,15600,15600,0
|
|
20231024,201900,61824726960,15600,15600,15600,15600,0
|
|
20231024,201800,61824726960,15600,15600,15600,15600,0
|
|
20231024,201700,61824726960,15600,15600,15600,15600,0
|
|
20231024,201600,61824726960,15600,15600,15600,15600,0
|
|
20231024,201500,61824726960,15600,15600,15600,15600,0
|
|
20231024,201400,61824726960,15600,15600,15600,15600,0
|
|
20231024,201300,61824726960,15600,15600,15600,15600,0
|
|
20231024,201200,61824726960,15600,15600,15600,15600,0
|
|
20231024,201100,61824726960,15600,15600,15600,15600,0
|
|
20231024,201000,61824726960,15600,15600,15600,15600,0
|
|
20231024,200900,61824726960,15600,15600,15600,15600,0
|
|
20231024,200800,61824726960,15600,15600,15600,15600,0
|
|
20231024,200700,61824726960,15600,15600,15600,15600,0
|
|
20231024,200600,61824726960,15600,15600,15600,15600,0
|
|
20231024,200500,61824726960,15600,15600,15600,15600,0
|
|
20231024,200400,61824726960,15600,15600,15600,15600,0
|
|
20231024,200300,61824726960,15600,15600,15600,15600,0
|
|
20231024,200200,61824726960,15600,15600,15600,15600,0
|
|
20231024,200100,61824726960,15600,15600,15600,15600,0
|
|
20231024,200000,61824726960,15600,15600,15600,15600,0
|
|
20231024,195900,61824726960,15600,15600,15600,15600,0
|
|
20231024,195800,61824726960,15600,15600,15600,15600,0
|
|
20231024,195700,61824726960,15600,15600,15600,15600,0
|
|
20231024,195600,61824726960,15600,15600,15600,15600,0
|
|
20231024,195500,61824726960,15600,15600,15600,15600,0
|
|
20231024,195400,61824726960,15600,15600,15600,15600,0
|
|
20231024,195300,61824726960,15600,15600,15600,15600,0
|
|
20231024,195200,61824726960,15600,15600,15600,15600,0
|
|
20231024,195100,61824726960,15600,15600,15600,15600,37764
|
|
20231024,195000,61824726960,15600,15600,15600,15600,0
|
|
20231024,194900,61824726960,15600,15600,15600,15600,0
|
|
20231024,194800,61824726960,15600,15600,15600,15600,0
|
|
20231024,194700,61824726960,15600,15600,15600,15600,0
|
|
20231024,194600,61824726960,15600,15600,15600,15600,0
|
|
20231024,194500,61824726960,15600,15600,15600,15600,0
|
|
20231024,194400,61824726960,15600,15600,15600,15600,0
|
|
20231024,194300,61824726960,15600,15600,15600,15600,0
|
|
20231024,194200,61824726960,15600,15600,15600,15600,0
|
|
20231024,194100,61824726960,15600,15600,15600,15600,0
|
|
20231024,194000,61824726960,15600,15600,15600,15600,0
|
|
20231024,193900,61824726960,15600,15600,15600,15600,0
|
|
20231024,193800,61824726960,15600,15600,15600,15600,0
|
|
20231024,193700,61824726960,15600,15600,15600,15600,0
|
|
20231024,193600,61824726960,15600,15600,15600,15600,0
|
|
20231024,193500,61824726960,15600,15600,15600,15600,0
|
|
20231024,193400,61824726960,15600,15600,15600,15600,0
|
|
20231024,193300,61824726960,15600,15600,15600,15600,0
|
|
20231024,193200,61824726960,15600,15600,15600,15600,0
|
|
20231024,193100,61824726960,15600,15600,15600,15600,0
|
|
20231024,193000,61824726960,15600,15600,15600,15600,0
|
|
20231024,192900,61824726960,15600,15600,15600,15600,0
|
|
20231024,192800,61824726960,15600,15600,15600,15600,0
|
|
20231024,192700,61824726960,15600,15600,15600,15600,0
|
|
20231024,192600,61824726960,15600,15600,15600,15600,0
|
|
20231024,192500,61824726960,15600,15600,15600,15600,0
|
|
20231024,192400,61824726960,15600,15600,15600,15600,0
|
|
20231024,192300,61824726960,15600,15600,15600,15600,0
|
|
20231024,192200,61824726960,15600,15600,15600,15600,0
|
|
20231024,192100,61824726960,15600,15600,15600,15600,37764
|
|
20231024,192000,61824726960,15600,15600,15600,15600,0
|
|
20231024,191900,61824726960,15600,15600,15600,15600,0
|
|
20231024,191800,61824726960,15600,15600,15600,15600,0
|
|
20231024,191700,61824726960,15600,15600,15600,15600,0
|
|
20231024,191600,61824726960,15600,15600,15600,15600,0
|
|
20231024,191500,61824726960,15600,15600,15600,15600,0
|
|
20231024,191400,61824726960,15600,15600,15600,15600,0
|
|
20231024,191300,61824726960,15600,15600,15600,15600,0
|
|
20231024,191200,61824726960,15600,15600,15600,15600,0
|
|
20231024,191100,61824726960,15600,15600,15600,15600,0
|
|
20231024,191000,61824726960,15600,15600,15600,15600,0
|
|
20231024,190900,61824726960,15600,15600,15600,15600,0
|
|
20231024,190800,61824726960,15600,15600,15600,15600,0
|
|
20231024,190700,61824726960,15600,15600,15600,15600,0
|
|
20231024,190600,61824726960,15600,15600,15600,15600,0
|
|
20231024,190500,61824726960,15600,15600,15600,15600,0
|
|
20231024,190400,61824726960,15600,15600,15600,15600,0
|
|
20231024,190300,61824726960,15600,15600,15600,15600,0
|
|
20231024,190200,61824726960,15600,15600,15600,15600,0
|
|
20231024,190100,61824726960,15600,15600,15600,15600,0
|
|
20231024,190000,61824726960,15600,15600,15600,15600,0
|
|
20231024,185900,61824726960,15600,15600,15600,15600,0
|
|
20231024,185800,61824726960,15600,15600,15600,15600,0
|
|
20231024,185700,61824726960,15600,15600,15600,15600,0
|
|
20231024,185600,61824726960,15600,15600,15600,15600,0
|
|
20231024,185500,61824726960,15600,15600,15600,15600,0
|
|
20231024,185400,61824726960,15600,15600,15600,15600,0
|
|
20231024,185300,61824726960,15600,15600,15600,15600,0
|
|
20231024,185200,61824726960,15600,15600,15600,15600,0
|
|
20231024,185100,61824726960,15600,15600,15600,15600,37764
|
|
20231024,185000,61824726960,15600,15600,15600,15600,0
|
|
20231024,184900,61824726960,15600,15600,15600,15600,0
|
|
20231024,184800,61824726960,15600,15600,15600,15600,0
|
|
20231024,184700,61824726960,15600,15600,15600,15600,0
|
|
20231024,184600,61824726960,15600,15600,15600,15600,0
|
|
20231024,184500,61824726960,15600,15600,15600,15600,0
|
|
20231024,184400,61824726960,15600,15600,15600,15600,0
|
|
20231024,184300,61824726960,15600,15600,15600,15600,0
|
|
20231024,184200,61824726960,15600,15600,15600,15600,0
|
|
20231024,184100,61824726960,15600,15600,15600,15600,0
|
|
20231024,184000,61824726960,15600,15600,15600,15600,0
|
|
20231024,183900,61824726960,15600,15600,15600,15600,0
|
|
20231024,183800,61824726960,15600,15600,15600,15600,0
|
|
20231024,183700,61824726960,15600,15600,15600,15600,0
|
|
20231024,183600,61824726960,15600,15600,15600,15600,0
|
|
20231024,183500,61824726960,15600,15600,15600,15600,0
|
|
20231024,183400,61824726960,15600,15600,15600,15600,0
|
|
20231024,183300,61824726960,15600,15600,15600,15600,0
|
|
20231024,183200,61824726960,15600,15600,15600,15600,0
|
|
20231024,183100,61824726960,15600,15600,15600,15600,0
|
|
20231024,183000,61824726960,15600,15600,15600,15600,0
|
|
20231024,182900,61824726960,15600,15600,15600,15600,0
|
|
20231024,182800,61824726960,15600,15600,15600,15600,0
|
|
20231024,182700,61824726960,15600,15600,15600,15600,0
|
|
20231024,182600,61824726960,15600,15600,15600,15600,0
|
|
20231024,182500,61824726960,15600,15600,15600,15600,0
|
|
20231024,182400,61824726960,15600,15600,15600,15600,0
|
|
20231024,182300,61824726960,15600,15600,15600,15600,0
|
|
20231024,182200,61824726960,15600,15600,15600,15600,0
|
|
20231024,182100,61824726960,15600,15600,15600,15600,37764
|
|
20231024,182000,61824726960,15600,15600,15600,15600,0
|
|
20231024,181900,61824726960,15600,15600,15600,15600,0
|
|
20231024,181800,61824726960,15600,15600,15600,15600,0
|
|
20231024,181700,61824726960,15600,15600,15600,15600,0
|
|
20231024,181600,61824726960,15600,15600,15600,15600,0
|
|
20231024,181500,61824726960,15600,15600,15600,15600,0
|
|
20231024,181400,61824726960,15600,15600,15600,15600,0
|
|
20231024,181300,61824726960,15600,15600,15600,15600,0
|
|
20231024,181200,61824726960,15600,15600,15600,15600,0
|
|
20231024,181100,61824726960,15600,15600,15600,15600,0
|
|
20231024,181000,61824726960,15600,15600,15600,15600,0
|
|
20231024,180900,61824726960,15600,15600,15600,15600,0
|
|
20231024,180800,61824726960,15600,15600,15600,15600,0
|
|
20231024,180700,61824726960,15600,15600,15600,15600,0
|
|
20231024,180600,61824726960,15600,15600,15600,15600,0
|
|
20231024,180500,61824726960,15600,15600,15600,15600,0
|
|
20231024,180400,61824726960,15600,15600,15600,15600,0
|
|
20231024,180300,61824726960,15600,15600,15600,15600,0
|
|
20231024,180200,61824726960,15600,15600,15600,15600,0
|
|
20231024,180100,61824726960,15600,15600,15600,15600,0
|
|
20231024,180000,61824726960,15600,15600,15600,15600,0
|
|
20231024,175900,61824726960,15600,15600,15600,15600,0
|
|
20231024,175800,61824726960,15600,15600,15600,15600,0
|
|
20231024,175700,61824726960,15600,15600,15600,15600,0
|
|
20231024,175600,61824726960,15600,15600,15600,15600,0
|
|
20231024,175500,61824726960,15600,15600,15600,15600,0
|
|
20231024,175400,61824726960,15600,15600,15600,15600,0
|
|
20231024,175300,61824726960,15600,15600,15600,15600,0
|
|
20231024,175200,61824726960,15600,15600,15600,15600,0
|
|
20231024,175100,61824726960,15600,15600,15600,15600,37764
|
|
20231024,175000,61824726960,15600,15600,15600,15600,0
|
|
20231024,174900,61824726960,15600,15600,15600,15600,0
|
|
20231024,174800,61824726960,15600,15600,15600,15600,0
|
|
20231024,174700,61824726960,15600,15600,15600,15600,0
|
|
20231024,174600,61824726960,15600,15600,15600,15600,0
|
|
20231024,174500,61824726960,15600,15600,15600,15600,0
|
|
20231024,174400,61824726960,15600,15600,15600,15600,0
|
|
20231024,174300,61824726960,15600,15600,15600,15600,0
|
|
20231024,174200,61824726960,15600,15600,15600,15600,0
|
|
20231024,174100,61824726960,15600,15600,15600,15600,0
|
|
20231024,174000,61824726960,15600,15600,15600,15600,0
|
|
20231024,173900,61824726960,15600,15600,15600,15600,0
|
|
20231024,173800,61824726960,15600,15600,15600,15600,0
|
|
20231024,173700,61824726960,15600,15600,15600,15600,0
|
|
20231024,173600,61824726960,15600,15600,15600,15600,0
|
|
20231024,173500,61824726960,15600,15600,15600,15600,0
|
|
20231024,173400,61824726960,15600,15600,15600,15600,0
|
|
20231024,173300,61824726960,15600,15600,15600,15600,0
|
|
20231024,173200,61824726960,15600,15600,15600,15600,0
|
|
20231024,173100,61824726960,15600,15600,15600,15600,0
|
|
20231024,173000,61824726960,15600,15600,15600,15600,0
|
|
20231024,172900,61824726960,15600,15600,15600,15600,0
|
|
20231024,172800,61824726960,15600,15600,15600,15600,0
|
|
20231024,172700,61824726960,15600,15600,15600,15600,0
|
|
20231024,172600,61824726960,15600,15600,15600,15600,0
|
|
20231024,172500,61824726960,15600,15600,15600,15600,0
|
|
20231024,172400,61824726960,15600,15600,15600,15600,0
|
|
20231024,172300,61824726960,15600,15600,15600,15600,0
|
|
20231024,172200,61824726960,15600,15600,15600,15600,0
|
|
20231024,172100,61824726960,15600,15600,15600,15600,37764
|
|
20231024,172000,61824726960,15600,15600,15600,15600,0
|
|
20231024,171900,61824726960,15600,15600,15600,15600,0
|
|
20231024,171800,61824726960,15600,15600,15600,15600,0
|
|
20231024,171700,61824726960,15600,15600,15600,15600,0
|
|
20231024,171600,61824726960,15600,15600,15600,15600,0
|
|
20231024,171500,61824726960,15600,15600,15600,15600,0
|
|
20231024,171400,61824726960,15600,15600,15600,15600,0
|
|
20231024,171300,61824726960,15600,15600,15600,15600,0
|
|
20231024,171200,61824726960,15600,15600,15600,15600,0
|
|
20231024,171100,61824726960,15600,15600,15600,15600,0
|
|
20231024,171000,61824726960,15600,15600,15600,15600,0
|
|
20231024,170900,61824726960,15600,15600,15600,15600,0
|
|
20231024,170800,61824726960,15600,15600,15600,15600,0
|
|
20231024,170700,61824726960,15600,15600,15600,15600,0
|
|
20231024,170600,61824726960,15600,15600,15600,15600,0
|
|
20231024,170500,61824726960,15600,15600,15600,15600,0
|
|
20231024,170400,61824726960,15600,15600,15600,15600,0
|
|
20231024,170300,61824726960,15600,15600,15600,15600,0
|
|
20231024,170200,61824726960,15600,15600,15600,15600,0
|
|
20231024,170100,61824726960,15600,15600,15600,15600,0
|
|
20231024,170000,61824726960,15600,15600,15600,15600,0
|
|
20231024,165900,61824726960,15600,15600,15600,15600,0
|
|
20231024,165800,61824726960,15600,15600,15600,15600,0
|
|
20231024,165700,61824726960,15600,15600,15600,15600,0
|
|
20231024,165600,61824726960,15600,15600,15600,15600,0
|
|
20231024,165500,61824726960,15600,15600,15600,15600,0
|
|
20231024,165400,61824726960,15600,15600,15600,15600,0
|
|
20231024,165300,61824726960,15600,15600,15600,15600,0
|
|
20231024,165200,61824726960,15600,15600,15600,15600,0
|
|
20231024,165100,61824726960,15600,15600,15600,15600,37764
|
|
20231024,165000,61824726960,15600,15600,15600,15600,0
|
|
20231024,164900,61824726960,15600,15600,15600,15600,0
|
|
20231024,164800,61824726960,15600,15600,15600,15600,0
|
|
20231024,164700,61824726960,15600,15600,15600,15600,0
|
|
20231024,164600,61824726960,15600,15600,15600,15600,0
|
|
20231024,164500,61824726960,15600,15600,15600,15600,0
|
|
20231024,164400,61824726960,15600,15600,15600,15600,0
|
|
20231024,164300,61824726960,15600,15600,15600,15600,0
|
|
20231024,164200,61824726960,15600,15600,15600,15600,0
|
|
20231024,164100,61824726960,15600,15600,15600,15600,0
|
|
20231024,164000,61824726960,15600,15600,15600,15600,0
|
|
20231024,163900,61824726960,15600,15600,15600,15600,0
|
|
20231024,163800,61824726960,15600,15600,15600,15600,0
|
|
20231024,163700,61824726960,15600,15600,15600,15600,0
|
|
20231024,163600,61824726960,15600,15600,15600,15600,0
|
|
20231024,163500,61824726960,15600,15600,15600,15600,0
|
|
20231024,163400,61824726960,15600,15600,15600,15600,0
|
|
20231024,163300,61824726960,15600,15600,15600,15600,0
|
|
20231024,163200,61824726960,15600,15600,15600,15600,0
|
|
20231024,163100,61824726960,15600,15600,15600,15600,0
|
|
20231024,163000,61824726960,15600,15600,15600,15600,0
|
|
20231024,162900,61824726960,15600,15600,15600,15600,0
|
|
20231024,162800,61824726960,15600,15600,15600,15600,0
|
|
20231024,162700,61824726960,15600,15600,15600,15600,0
|
|
20231024,162600,61824726960,15600,15600,15600,15600,0
|
|
20231024,162500,61824726960,15600,15600,15600,15600,0
|
|
20231024,162400,61824726960,15600,15600,15600,15600,0
|
|
20231024,162300,61824726960,15600,15600,15600,15600,0
|
|
20231024,162200,61824726960,15600,15600,15600,15600,0
|
|
20231024,162100,61824726960,15600,15600,15600,15600,37764
|
|
20231024,162000,61824726960,15600,15600,15600,15600,0
|
|
20231024,161900,61824726960,15600,15600,15600,15600,0
|
|
20231024,161800,61824726960,15600,15600,15600,15600,0
|
|
20231024,161700,61824726960,15600,15600,15600,15600,0
|
|
20231024,161600,61824726960,15600,15600,15600,15600,0
|
|
20231024,161500,61824726960,15600,15600,15600,15600,0
|
|
20231024,161400,61824726960,15600,15600,15600,15600,0
|
|
20231024,161300,61824726960,15600,15600,15600,15600,0
|
|
20231024,161200,61824726960,15600,15600,15600,15600,0
|
|
20231024,161100,61824726960,15600,15600,15600,15600,0
|
|
20231024,161000,61824726960,15600,15600,15600,15600,0
|
|
20231024,160900,61824726960,15600,15600,15600,15600,0
|
|
20231024,160800,61824726960,15600,15600,15600,15600,0
|
|
20231024,160700,61824726960,15600,15600,15600,15600,0
|
|
20231024,160600,61824726960,15600,15600,15600,15600,0
|
|
20231024,160500,61824726960,15600,15600,15600,15600,0
|
|
20231024,160400,61824726960,15600,15600,15600,15600,0
|
|
20231024,160300,61824726960,15600,15600,15600,15600,0
|
|
20231024,160200,61824726960,15600,15600,15600,15600,0
|
|
20231024,160100,61824726960,15600,15600,15600,15600,0
|
|
20231024,160000,61824726960,15600,15600,15600,15600,0
|
|
20231024,155900,61824726960,15600,15600,15600,15600,0
|
|
20231024,155800,61824726960,15600,15600,15600,15600,0
|
|
20231024,155700,61824726960,15600,15600,15600,15600,0
|
|
20231024,155600,61824726960,15600,15600,15600,15600,0
|
|
20231024,155500,61824726960,15600,15600,15600,15600,0
|
|
20231024,155400,61824726960,15600,15600,15600,15600,0
|
|
20231024,155300,61824726960,15600,15600,15600,15600,0
|
|
20231024,155200,61824726960,15600,15600,15600,15600,0
|
|
20231024,155100,61824726960,15600,15600,15600,15600,37764
|
|
20231024,155000,61824726960,15600,15600,15600,15600,0
|
|
20231024,154900,61824726960,15600,15600,15600,15600,0
|
|
20231024,154800,61824726960,15600,15600,15600,15600,0
|
|
20231024,154700,61824726960,15600,15600,15600,15600,0
|
|
20231024,154600,61824726960,15600,15600,15600,15600,0
|
|
20231024,154500,61824726960,15600,15600,15600,15600,0
|
|
20231024,154400,61824726960,15600,15600,15600,15600,0
|
|
20231024,154300,61824726960,15600,15600,15600,15600,0
|
|
20231024,154200,61824726960,15600,15600,15600,15600,0
|
|
20231024,154100,61824726960,15600,15600,15600,15600,0
|
|
20231024,154000,61824726960,15600,15600,15600,15600,0
|
|
20231024,153900,61824726960,15600,15600,15600,15600,0
|
|
20231024,153800,61824726960,15600,15600,15600,15600,0
|
|
20231024,153700,61824726960,15600,15600,15600,15600,0
|
|
20231024,153600,61824726960,15600,15600,15600,15600,0
|
|
20231024,153500,61824726960,15600,15600,15600,15600,0
|
|
20231024,153400,61824726960,15600,15600,15600,15600,0
|
|
20231024,153300,61824726960,15600,15600,15600,15600,0
|
|
20231024,153200,61824726960,15600,15600,15600,15600,0
|
|
20231024,153100,61824726960,15600,15600,15600,15600,0
|
|
20231024,153000,61824726960,15600,15600,15600,15600,37764
|
|
20231024,152900,61235608560,15600,15600,15600,15600,0
|
|
20231024,152800,61235608560,15600,15600,15600,15600,0
|
|
20231024,152700,61235608560,15600,15600,15600,15600,0
|
|
20231024,152600,61235608560,15600,15600,15600,15600,0
|
|
20231024,152500,61235608560,15600,15600,15600,15600,0
|
|
20231024,152400,61235608560,15600,15600,15600,15600,0
|
|
20231024,152300,61235608560,15600,15600,15600,15600,0
|
|
20231024,152200,61235608560,15600,15600,15600,15600,0
|
|
20231024,152100,61235608560,15600,15600,15600,15600,0
|
|
20231024,152000,61235608560,15600,15600,15600,15600,0
|
|
20231024,151900,61235608560,15600,15580,15640,15580,9526
|
|
20231024,151800,61087016720,15580,15600,15610,15580,6245
|
|
20231024,151700,60989650510,15600,15610,15630,15600,5263
|
|
20231024,151600,60907506650,15620,15610,15630,15610,1297
|
|
20231024,151500,60887247770,15620,15620,15630,15600,7450
|
|
20231024,151400,60770937550,15630,15660,15660,15630,4684
|
|
20231024,151300,60697651220,15670,15670,15690,15660,966
|
|
20231024,151200,60682513600,15670,15690,15700,15670,1389
|
|
20231024,151100,60660724780,15680,15660,15700,15660,2501
|
|
20231024,151000,60621499300,15660,15660,15680,15650,1203
|
|
20231024,150900,60602649500,15670,15660,15680,15650,679
|
|
20231024,150800,60592016960,15640,15690,15690,15640,1609
|
|
20231024,150700,60566825060,15690,15670,15690,15650,2275
|
|
20231024,150600,60531198880,15670,15680,15710,15660,1191
|
|
20231024,150500,60512534570,15710,15690,15740,15650,4051
|
|
20231024,150400,60448968150,15690,15620,15710,15620,11469
|
|
20231024,150300,60269360650,15620,15650,15650,15620,7000
|
|
20231024,150200,60159952180,15640,15640,15650,15630,3577
|
|
20231024,150100,60104005240,15640,15650,15650,15640,2170
|
|
20231024,150000,60070058660,15640,15660,15660,15640,2640
|
|
20231024,145900,60028743280,15650,15650,15660,15640,2400
|
|
20231024,145800,59991183500,15660,15660,15660,15650,1596
|
|
20231024,145700,59966202030,15660,15670,15680,15650,1868
|
|
20231024,145600,59936950000,15670,15670,15680,15660,1978
|
|
20231024,145500,59905955740,15660,15670,15670,15660,1044
|
|
20231024,145400,59889601120,15670,15680,15680,15650,212
|
|
20231024,145300,59886278110,15650,15700,15700,15630,6357
|
|
20231024,145200,59786752660,15680,15700,15700,15680,2928
|
|
20231024,145100,59740818330,15700,15710,15720,15700,741
|
|
20231024,145000,59729184080,15700,15690,15720,15690,1044
|
|
20231024,144900,59712788660,15690,15750,15750,15690,3770
|
|
20231024,144800,59653559060,15750,15760,15780,15750,497
|
|
20231024,144700,59645724630,15770,15730,15780,15730,644
|
|
20231024,144600,59635578830,15750,15760,15770,15730,1153
|
|
20231024,144500,59617430100,15750,15740,15790,15740,4211
|
|
20231024,144400,59551015450,15750,15700,15770,15690,4158
|
|
20231024,144300,59485612000,15690,15690,15700,15680,1448
|
|
20231024,144200,59462894150,15680,15670,15690,15660,737
|
|
20231024,144100,59451350310,15690,15730,15730,15670,2059
|
|
20231024,144000,59418999280,15730,15750,15750,15730,577
|
|
20231024,143900,59409914290,15740,15740,15750,15730,548
|
|
20231024,143800,59401288220,15740,15730,15740,15730,516
|
|
20231024,143700,59393168770,15730,15750,15750,15720,610
|
|
20231024,143600,59383569720,15750,15760,15760,15730,214
|
|
20231024,143500,59380200970,15750,15680,15760,15660,3542
|
|
20231024,143400,59324547080,15680,15700,15700,15680,399
|
|
20231024,143300,59318289880,15690,15670,15690,15670,494
|
|
20231024,143200,59310547110,15690,15700,15700,15690,296
|
|
20231024,143100,59305901930,15700,15670,15700,15670,1732
|
|
20231024,143000,59278740910,15670,15610,15670,15600,1386
|
|
20231024,142900,59257101030,15600,15640,15690,15590,1936
|
|
20231024,142800,59226880820,15630,15680,15680,15630,1614
|
|
20231024,142700,59201607080,15600,15670,15720,15600,3842
|
|
20231024,142600,59141531720,15660,15700,15730,15650,8042
|
|
20231024,142500,59015565220,15690,15800,15800,15690,5334
|
|
20231024,142400,58931620710,15800,15820,15820,15800,1013
|
|
20231024,142300,58915603260,15820,15810,15840,15810,3145
|
|
20231024,142200,58865829600,15810,15810,15810,15800,1314
|
|
20231024,142100,58845058100,15810,15830,15830,15810,642
|
|
20231024,142000,58834899910,15830,15800,15840,15800,915
|
|
20231024,141900,58820416160,15820,15760,15820,15750,3528
|
|
20231024,141800,58764745910,15750,15770,15780,15750,515
|
|
20231024,141700,58756631310,15770,15770,15780,15750,548
|
|
20231024,141600,58747989050,15770,15780,15780,15750,192
|
|
20231024,141500,58744961420,15780,15760,15790,15730,1431
|
|
20231024,141400,58722413530,15760,15830,15830,15760,4365
|
|
20231024,141300,58653557420,15830,15850,15850,15820,590
|
|
20231024,141200,58644219080,15850,15870,15870,15830,484
|
|
20231024,141100,58636550220,15870,15820,15880,15820,2296
|
|
20231024,141000,58600138080,15810,15890,15900,15790,3604
|
|
20231024,140900,58542983360,15890,15850,15890,15820,3097
|
|
20231024,140800,58493884890,15840,15770,15850,15770,4292
|
|
20231024,140700,58426013840,15770,15780,15780,15760,769
|
|
20231024,140600,58413887060,15770,15790,15790,15760,1200
|
|
20231024,140500,58394949180,15780,15770,15780,15760,1737
|
|
20231024,140400,58367552660,15780,15710,15780,15710,3273
|
|
20231024,140300,58316024830,15700,15690,15700,15670,915
|
|
20231024,140200,58301663600,15690,15700,15700,15690,54
|
|
20231024,140100,58300815810,15700,15640,15700,15640,523
|
|
20231024,140000,58292610190,15630,15700,15700,15630,1057
|
|
20231024,135900,58276067690,15700,15700,15700,15680,444
|
|
20231024,135800,58269099290,15700,15660,15700,15660,716
|
|
20231024,135700,58257882390,15670,15690,15700,15670,882
|
|
20231024,135600,58244053070,15700,15690,15700,15690,518
|
|
20231024,135500,58235924530,15700,15730,15730,15700,455
|
|
20231024,135400,58228779500,15730,15720,15740,15700,997
|
|
20231024,135300,58213107210,15720,15720,15730,15700,482
|
|
20231024,135200,58205530180,15720,15730,15740,15700,538
|
|
20231024,135100,58197072280,15740,15750,15750,15690,951
|
|
20231024,135000,58182121710,15750,15710,15760,15700,2771
|
|
20231024,134900,58138532740,15740,15600,15740,15580,2745
|
|
20231024,134800,58095518590,15580,15570,15600,15570,204
|
|
20231024,134700,58092341880,15570,15560,15590,15560,812
|
|
20231024,134600,58079693610,15560,15580,15590,15560,323
|
|
20231024,134500,58074662820,15580,15600,15610,15570,770
|
|
20231024,134400,58062668540,15600,15600,15610,15580,948
|
|
20231024,134300,58047880130,15580,15600,15600,15580,283
|
|
20231024,134200,58043466050,15620,15560,15620,15560,798
|
|
20231024,134100,58031022760,15560,15550,15570,15540,1741
|
|
20231024,134000,58003948990,15550,15560,15570,15550,506
|
|
20231024,133900,57996076540,15560,15540,15560,15520,768
|
|
20231024,133800,57984145150,15530,15560,15560,15520,4518
|
|
20231024,133700,57913952380,15560,15610,15610,15560,6382
|
|
20231024,133600,57814532550,15600,15610,15630,15600,2395
|
|
20231024,133500,57777148450,15610,15640,15640,15600,1491
|
|
20231024,133400,57753863200,15640,15640,15640,15640,599
|
|
20231024,133300,57744494840,15640,15620,15640,15620,329
|
|
20231024,133200,57739354320,15620,15630,15630,15600,1370
|
|
20231024,133100,57717964190,15640,15640,15650,15620,881
|
|
20231024,133000,57704194590,15640,15620,15640,15620,878
|
|
20231024,132900,57690479090,15610,15680,15680,15610,2275
|
|
20231024,132800,57654892250,15690,15710,15710,15690,519
|
|
20231024,132700,57646748670,15690,15700,15720,15690,958
|
|
20231024,132600,57631704510,15700,15710,15720,15700,1459
|
|
20231024,132500,57608781890,15710,15690,15720,15690,485
|
|
20231024,132400,57601164760,15690,15680,15690,15670,178
|
|
20231024,132300,57598374590,15680,15670,15700,15670,1091
|
|
20231024,132200,57581247600,15670,15700,15700,15670,705
|
|
20231024,132100,57570189250,15700,15710,15730,15700,1779
|
|
20231024,132000,57542225260,15720,15720,15720,15670,42
|
|
20231024,131900,57541565460,15730,15730,15750,15730,857
|
|
20231024,131800,57528083160,15720,15640,15720,15640,3286
|
|
20231024,131700,57476515070,15640,15650,15680,15640,927
|
|
20231024,131600,57462008260,15660,15650,15660,15650,486
|
|
20231024,131500,57454402310,15700,15670,15700,15620,113
|
|
20231024,131400,57452634480,15670,15610,15700,15610,1128
|
|
20231024,131300,57434996400,15600,15610,15630,15600,1144
|
|
20231024,131200,57417130010,15610,15630,15660,15610,2131
|
|
20231024,131100,57383820000,15640,15660,15660,15640,851
|
|
20231024,131000,57370506510,15660,15700,15700,15650,1968
|
|
20231024,130900,57339658530,15700,15710,15710,15700,591
|
|
20231024,130800,57330378310,15710,15720,15750,15670,1538
|
|
20231024,130700,57306229590,15720,15770,15780,15720,3551
|
|
20231024,130600,57250305930,15770,15640,15770,15640,2550
|
|
20231024,130500,57210181120,15640,15580,15640,15570,882
|
|
20231024,130400,57196409640,15610,15560,15630,15560,1519
|
|
20231024,130300,57172745330,15550,15550,15580,15550,2435
|
|
20231024,130200,57134880850,15550,15580,15590,15540,7555
|
|
20231024,130100,57017314650,15580,15610,15630,15580,2883
|
|
20231024,130000,56972347320,15610,15560,15640,15560,5184
|
|
20231024,125900,56891471710,15570,15560,15570,15540,5364
|
|
20231024,125800,56808017070,15560,15560,15620,15530,6196
|
|
20231024,125700,56711533270,15560,15790,15790,15550,17404
|
|
20231024,125600,56438656090,15780,15820,15820,15770,5151
|
|
20231024,125500,56357285640,15820,15820,15850,15810,1389
|
|
20231024,125400,56335308460,15820,15830,15840,15810,1088
|
|
20231024,125300,56318096690,15830,15860,15870,15830,3207
|
|
20231024,125200,56267303610,15860,15870,15870,15860,380
|
|
20231024,125100,56261273140,15870,15870,15870,15870,639
|
|
20231024,125000,56251132210,15870,15840,15870,15840,653
|
|
20231024,124900,56240781860,15840,15840,15850,15830,1534
|
|
20231024,124800,56216482040,15840,15860,15860,15840,1018
|
|
20231024,124700,56200351250,15860,15860,15860,15850,150
|
|
20231024,124600,56197972260,15860,15870,15890,15860,1041
|
|
20231024,124500,56181452550,15870,15840,15870,15840,413
|
|
20231024,124400,56174906090,15850,15840,15850,15830,1170
|
|
20231024,124300,56156375880,15840,15830,15870,15830,228
|
|
20231024,124200,56152764320,15820,15830,15870,15820,1494
|
|
20231024,124100,56129116110,15830,15820,15830,15800,2765
|
|
20231024,124000,56085401730,15830,15840,15840,15820,1849
|
|
20231024,123900,56056131310,15840,15840,15870,15830,1372
|
|
20231024,123800,56034406060,15830,15830,15870,15830,665
|
|
20231024,123700,56023869380,15830,15870,15870,15830,1913
|
|
20231024,123600,55993558240,15910,15890,15990,15860,1648
|
|
20231024,123500,55967393280,15900,15960,15960,15860,3813
|
|
20231024,123400,55906717720,15970,16000,16000,15970,570
|
|
20231024,123300,55897601630,16000,16000,16020,16000,175
|
|
20231024,123200,55894801090,16040,15980,16040,15940,1433
|
|
20231024,123100,55871864230,15940,15960,15960,15940,176
|
|
20231024,123000,55869056940,16000,15940,16000,15940,204
|
|
20231024,122900,55865804770,15950,16010,16010,15950,2308
|
|
20231024,122800,55828971150,15980,16000,16030,15980,1494
|
|
20231024,122700,55805066420,16030,16030,16040,16000,402
|
|
20231024,122600,55798632180,16000,16030,16050,16000,591
|
|
20231024,122500,55789156580,15990,16050,16050,15990,1144
|
|
20231024,122400,55770807820,16040,15990,16050,15990,1573
|
|
20231024,122300,55745604360,15990,15970,15990,15960,662
|
|
20231024,122200,55735032490,15970,15910,15970,15910,413
|
|
20231024,122100,55728449940,15910,15930,15950,15910,678
|
|
20231024,122000,55717643630,15900,15900,15930,15900,743
|
|
20231024,121900,55705826800,15900,15940,15940,15900,1089
|
|
20231024,121800,55688487230,15940,15910,15940,15900,835
|
|
20231024,121700,55675191940,15910,15910,15910,15900,303
|
|
20231024,121600,55670372510,15910,15910,15930,15900,913
|
|
20231024,121500,55655849610,15900,15920,15920,15900,746
|
|
20231024,121400,55643981470,15910,15900,15960,15900,286
|
|
20231024,121300,55639431270,15900,15900,15970,15890,1006
|
|
20231024,121200,55623425610,15880,15970,15970,15850,3916
|
|
20231024,121100,55561224990,15940,15970,15970,15940,1388
|
|
20231024,121000,55539079920,15970,16000,16000,15960,356
|
|
20231024,120900,55533387120,16000,15960,16000,15960,1626
|
|
20231024,120800,55507419630,15960,15940,15960,15940,1028
|
|
20231024,120700,55491022410,15940,15910,15940,15910,659
|
|
20231024,120600,55480531630,15910,15900,15950,15900,476
|
|
20231024,120500,55472961570,15960,15900,15970,15890,2994
|
|
20231024,120400,55425375050,15900,15990,15990,15900,1008
|
|
20231024,120300,55409330540,15990,15990,15990,15900,921
|
|
20231024,120200,55394659930,15990,16010,16010,15960,2415
|
|
20231024,120100,55356040000,16010,16010,16010,16000,693
|
|
20231024,120000,55344949010,16010,16020,16050,16000,1517
|
|
20231024,115900,55320661450,16020,16070,16070,16020,5298
|
|
20231024,115800,55235623690,16070,16120,16120,16070,1361
|
|
20231024,115700,55213740730,16120,16130,16130,16120,163
|
|
20231024,115600,55211112510,16100,16100,16120,16060,2172
|
|
20231024,115500,55176134270,16100,16100,16110,16100,788
|
|
20231024,115400,55163446140,16100,16040,16140,16020,3455
|
|
20231024,115300,55107836740,16020,16050,16060,16020,1922
|
|
20231024,115200,55077037540,16050,16050,16060,16030,472
|
|
20231024,115100,55069464410,16040,16040,16040,16030,632
|
|
20231024,115000,55059333100,16030,16050,16050,16030,964
|
|
20231024,114900,55043871070,16060,16060,16070,16050,1175
|
|
20231024,114800,55025003900,16060,16060,16060,16050,298
|
|
20231024,114700,55020218570,16060,16070,16070,16060,844
|
|
20231024,114600,55006663480,16070,16070,16070,16060,494
|
|
20231024,114500,54998725730,16080,16100,16100,16070,735
|
|
20231024,114400,54986905690,16100,16100,16110,16090,757
|
|
20231024,114300,54974718810,16100,16110,16120,16080,490
|
|
20231024,114200,54966826720,16110,16070,16130,16070,954
|
|
20231024,114100,54951464400,16070,16070,16090,16060,976
|
|
20231024,114000,54935779640,16100,16030,16100,16030,1022
|
|
20231024,113900,54919373140,16030,16040,16040,16020,994
|
|
20231024,113800,54903433400,16040,16030,16050,16030,617
|
|
20231024,113700,54893534020,16030,16030,16030,16010,1192
|
|
20231024,113600,54874440530,16030,16030,16040,16000,1026
|
|
20231024,113500,54858008050,16040,16040,16070,16030,489
|
|
20231024,113400,54850160460,16070,16060,16110,16020,3910
|
|
20231024,113300,54787243390,16050,15940,16050,15940,2317
|
|
20231024,113200,54750237380,15940,15930,15940,15900,1116
|
|
20231024,113100,54732459660,15930,15880,15940,15870,306
|
|
20231024,113000,54727596790,15870,15820,15930,15800,4026
|
|
20231024,112900,54663790140,15820,15810,15820,15760,3917
|
|
20231024,112800,54601938230,15810,15840,15860,15800,1255
|
|
20231024,112700,54582077710,15870,15880,15880,15830,876
|
|
20231024,112600,54568205930,15830,15900,15920,15810,2052
|
|
20231024,112500,54535653010,15900,15900,15910,15890,1674
|
|
20231024,112400,54509022380,15910,15880,15920,15860,2725
|
|
20231024,112300,54465706510,15880,15770,15900,15750,2960
|
|
20231024,112200,54418935380,15760,15820,15830,15760,4883
|
|
20231024,112100,54341805510,15820,15820,15820,15810,2199
|
|
20231024,112000,54307025530,15820,15880,15900,15820,5445
|
|
20231024,111900,54220749930,15860,15890,15900,15860,1447
|
|
20231024,111800,54197786300,15890,15870,15900,15870,883
|
|
20231024,111700,54183762580,15880,15870,15880,15860,879
|
|
20231024,111600,54169813620,15870,15820,15870,15810,1274
|
|
20231024,111500,54149632100,15810,15900,15920,15800,6038
|
|
20231024,111400,54053951160,15900,15900,15920,15880,1676
|
|
20231024,111300,54027308540,15900,15890,15930,15800,8033
|
|
20231024,111200,53899942320,15890,16020,16020,15880,9814
|
|
20231024,111100,53743407050,16020,16120,16120,16020,4064
|
|
20231024,111000,53678147180,16120,16100,16120,16060,743
|
|
20231024,110900,53666205350,16100,16100,16190,16050,6323
|
|
20231024,110800,53564473590,16100,16190,16190,16100,1943
|
|
20231024,110700,53533129840,16200,16270,16280,16120,5773
|
|
20231024,110600,53439456360,16270,16300,16300,16230,3185
|
|
20231024,110500,53387646810,16300,16220,16300,16220,6246
|
|
20231024,110400,53286112330,16220,16200,16230,16200,943
|
|
20231024,110300,53270824560,16200,16130,16210,16130,1460
|
|
20231024,110200,53247207810,16130,16100,16130,16050,986
|
|
20231024,110100,53231327330,16100,16040,16100,16030,724
|
|
20231024,110000,53219711570,16030,16040,16070,16030,1115
|
|
20231024,105900,53201825390,16050,16080,16080,16040,794
|
|
20231024,105800,53189082070,16080,16050,16080,16040,548
|
|
20231024,105700,53180286290,16050,16070,16110,16040,1241
|
|
20231024,105600,53160344920,16060,16070,16080,16020,4054
|
|
20231024,105500,53095304410,16080,16120,16120,16080,3338
|
|
20231024,105400,53041595290,16100,16190,16190,16100,1163
|
|
20231024,105300,53022839250,16190,16190,16190,16100,3188
|
|
20231024,105200,52971378990,16180,16160,16200,16160,697
|
|
20231024,105100,52960092300,16170,16150,16170,16140,1104
|
|
20231024,105000,52942251570,16160,16130,16160,16130,1039
|
|
20231024,104900,52925484130,16120,16200,16220,16120,3220
|
|
20231024,104800,52873461350,16200,16170,16230,16140,5130
|
|
20231024,104700,52790399710,16170,16190,16200,16110,1563
|
|
20231024,104600,52765136420,16200,16200,16200,16190,952
|
|
20231024,104500,52749718430,16200,16100,16210,16100,1429
|
|
20231024,104400,52726621410,16100,16120,16120,16070,2118
|
|
20231024,104300,52692518230,16120,16170,16170,16120,4797
|
|
20231024,104200,52615040090,16180,16220,16230,16150,2812
|
|
20231024,104100,52569494240,16220,16200,16230,16170,4460
|
|
20231024,104000,52497260840,16200,16220,16230,16170,6548
|
|
20231024,103900,52391160120,16230,16140,16230,16130,9439
|
|
20231024,103800,52238271690,16140,16000,16140,16000,2441
|
|
20231024,103700,52199044390,16010,16060,16060,16000,4441
|
|
20231024,103600,52127890200,16030,16050,16070,16030,2064
|
|
20231024,103500,52094764290,16050,16020,16100,16020,1610
|
|
20231024,103400,52068907170,16010,16080,16080,15980,10007
|
|
20231024,103300,51908648940,16080,16160,16170,16050,8163
|
|
20231024,103200,51777075580,16160,16040,16170,16020,9556
|
|
20231024,103100,51623299180,16030,16020,16050,16020,3192
|
|
20231024,103000,51572120590,16040,16030,16060,16010,3894
|
|
20231024,102900,51509663580,16040,15970,16040,15950,5132
|
|
20231024,102800,51427584950,15970,15940,15970,15910,4083
|
|
20231024,102700,51362488890,15910,15920,15920,15840,6617
|
|
20231024,102600,51257372100,15920,15970,16000,15900,15346
|
|
20231024,102500,51012539230,15970,15850,15970,15800,14102
|
|
20231024,102400,50788573020,15840,15870,15910,15760,23465
|
|
20231024,102300,50416695800,15870,16060,16090,15650,41804
|
|
20231024,102200,49752915060,16020,16230,16230,16010,27837
|
|
20231024,102100,49304323490,16230,16250,16280,16220,9696
|
|
20231024,102000,49146755410,16270,16230,16280,16220,10002
|
|
20231024,101900,48984133590,16230,16270,16280,16230,9186
|
|
20231024,101800,48834818620,16270,16290,16300,16200,17597
|
|
20231024,101700,48548988120,16300,16380,16420,16280,18652
|
|
20231024,101600,48244516690,16430,16410,16470,16380,12254
|
|
20231024,101500,48043171680,16380,16480,16490,16380,15873
|
|
20231024,101400,47782368300,16480,16570,16580,16480,7318
|
|
20231024,101300,47661398700,16600,16590,16600,16460,29432
|
|
20231024,101200,47174984690,16580,16620,16630,16580,8703
|
|
20231024,101100,47030475120,16620,16660,16680,16620,4701
|
|
20231024,101000,46952251430,16640,16670,16680,16630,5396
|
|
20231024,100900,46862404090,16660,16620,16700,16600,11768
|
|
20231024,100800,46666901650,16620,16670,16700,16620,13992
|
|
20231024,100700,46433924330,16670,16650,16710,16650,11983
|
|
20231024,100600,46233968940,16690,16850,16850,16610,40164
|
|
20231024,100500,45561783740,16850,16950,16950,16830,16071
|
|
20231024,100400,45290766230,16950,17190,17190,16850,18253
|
|
20231024,100300,44979783390,17170,17100,17190,17070,12953
|
|
20231024,100200,44757912830,17100,17000,17110,16980,13759
|
|
20231024,100100,44523333790,16990,17090,17100,16980,7631
|
|
20231024,100000,44393423000,17080,16910,17110,16910,16829
|
|
20231024,095900,44106651910,16950,16840,16950,16840,6896
|
|
20231024,095800,43990277270,16840,16910,16910,16820,14371
|
|
20231024,095700,43748015860,16910,16930,16960,16900,6555
|
|
20231024,095600,43637099780,16920,16890,17000,16890,8468
|
|
20231024,095500,43493757930,16890,16880,16950,16870,7780
|
|
20231024,095400,43362239990,16880,16960,16970,16880,11527
|
|
20231024,095300,43167290830,16980,16980,17010,16930,5048
|
|
20231024,095200,43081592440,16990,17040,17040,16980,15299
|
|
20231024,095100,42821385420,17040,17040,17120,17020,26873
|
|
20231024,095000,42362581120,17040,16940,17040,16930,10548
|
|
20231024,094900,42183437630,16940,16960,16960,16910,5674
|
|
20231024,094800,42087293350,16960,16860,16990,16860,7327
|
|
20231024,094700,41963454710,16860,16940,16940,16790,22072
|
|
20231024,094600,41591652790,16930,17040,17060,16930,17226
|
|
20231024,094500,41298497250,17030,16890,17040,16820,12098
|
|
20231024,094400,41093777840,16820,17090,17090,16800,42345
|
|
20231024,094300,40378668690,17050,17220,17220,17050,20207
|
|
20231024,094200,40032416720,17220,17090,17230,17030,25837
|
|
20231024,094100,39588796180,17090,17030,17140,16960,24930
|
|
20231024,094000,39164173220,17030,17030,17090,16980,20582
|
|
20231024,093900,38813844250,17030,17090,17110,16990,17646
|
|
20231024,093800,38513177260,17100,17200,17200,17000,19333
|
|
20231024,093700,38183236790,17200,17230,17230,17110,10800
|
|
20231024,093600,37997781530,17220,17070,17280,16990,34180
|
|
20231024,093500,37413251940,17070,17140,17200,17050,20645
|
|
20231024,093400,37060214040,17120,17290,17290,17060,21912
|
|
20231024,093300,36684332880,17290,17210,17550,17070,49983
|
|
20231024,093200,35823036430,17200,17230,17340,17200,29759
|
|
20231024,093100,35309399120,17240,17530,17660,17200,31784
|
|
20231024,093000,34754292770,17530,17680,17690,17530,28886
|
|
20231024,092900,34245547990,17680,17420,17680,17360,37363
|
|
20231024,092800,33590660100,17410,17490,17520,17380,28459
|
|
20231024,092700,33093852650,17490,17250,17490,17240,42473
|
|
20231024,092600,32354846970,17240,17250,17360,17190,34353
|
|
20231024,092500,31762065240,17270,17440,17450,17200,75200
|
|
20231024,092400,30462170440,17440,17530,17670,17440,45660
|
|
20231024,092300,29660385060,17530,17730,17740,17480,61164
|
|
20231024,092200,28586398900,17730,17680,17730,17600,40650
|
|
20231024,092100,27869325400,17680,17760,17780,17640,55803
|
|
20231024,092000,26882008520,17760,18020,18050,17590,79111
|
|
20231024,091900,25469516460,18030,18160,18170,17990,72596
|
|
20231024,091800,24156899580,18170,18070,18180,18070,108909
|
|
20231024,091700,22181398350,18060,17680,18180,17680,162022
|
|
20231024,091600,19261666010,17690,17620,17720,17540,39345
|
|
20231024,091500,18567821250,17610,17790,17870,17510,96448
|
|
20231024,091400,16854199510,17790,17470,17890,17450,170991
|
|
20231024,091300,13831833110,17470,17170,17500,17150,71698
|
|
20231024,091200,12583703770,17160,17400,17420,17160,57975
|
|
20231024,091100,11579933850,17390,17030,17440,17010,138489
|
|
20231024,091000,9186309030,17010,16910,17100,16820,30633
|
|
20231024,090900,8666211590,16910,17050,17060,16780,29099
|
|
20231024,090800,8173821640,17040,16810,17150,16780,63695
|
|
20231024,090700,7088050150,16800,16730,16920,16680,26529
|
|
20231024,090600,6642438830,16730,16880,16960,16710,36031
|
|
20231024,090500,6036734430,16870,17100,17150,16540,75086
|
|
20231024,090400,4771891350,17120,16690,17150,16400,91278
|
|
20231024,090300,3232491270,16700,16330,16990,16240,96473
|
|
20231024,090200,1619997290,16300,16550,16600,16210,98084
|
|
20231024,090100,0,15030,15030,15030,15030,0
|
|
20231024,090000,0,15030,15030,15030,15030,0
|