724 lines
36 KiB
CSV
724 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,210100,6474123180,4280,4280,4280,4280,11445
|
|
20231030,210000,6474123180,4280,4280,4280,4280,0
|
|
20231030,205900,6474123180,4280,4280,4280,4280,0
|
|
20231030,205800,6474123180,4280,4280,4280,4280,0
|
|
20231030,205700,6474123180,4280,4280,4280,4280,0
|
|
20231030,205600,6474123180,4280,4280,4280,4280,0
|
|
20231030,205500,6474123180,4280,4280,4280,4280,0
|
|
20231030,205400,6474123180,4280,4280,4280,4280,0
|
|
20231030,205300,6474123180,4280,4280,4280,4280,0
|
|
20231030,205200,6474123180,4280,4280,4280,4280,0
|
|
20231030,205100,6474123180,4280,4280,4280,4280,0
|
|
20231030,205000,6474123180,4280,4280,4280,4280,0
|
|
20231030,204900,6474123180,4280,4280,4280,4280,0
|
|
20231030,204800,6474123180,4280,4280,4280,4280,0
|
|
20231030,204700,6474123180,4280,4280,4280,4280,0
|
|
20231030,204600,6474123180,4280,4280,4280,4280,0
|
|
20231030,204500,6474123180,4280,4280,4280,4280,0
|
|
20231030,204400,6474123180,4280,4280,4280,4280,0
|
|
20231030,204300,6474123180,4280,4280,4280,4280,0
|
|
20231030,204200,6474123180,4280,4280,4280,4280,0
|
|
20231030,204100,6474123180,4280,4280,4280,4280,0
|
|
20231030,204000,6474123180,4280,4280,4280,4280,0
|
|
20231030,203900,6474123180,4280,4280,4280,4280,0
|
|
20231030,203800,6474123180,4280,4280,4280,4280,0
|
|
20231030,203700,6474123180,4280,4280,4280,4280,0
|
|
20231030,203600,6474123180,4280,4280,4280,4280,0
|
|
20231030,203500,6474123180,4280,4280,4280,4280,0
|
|
20231030,203400,6474123180,4280,4280,4280,4280,0
|
|
20231030,203300,6474123180,4280,4280,4280,4280,0
|
|
20231030,203200,6474123180,4280,4280,4280,4280,0
|
|
20231030,203100,6474123180,4280,4280,4280,4280,11445
|
|
20231030,203000,6474123180,4280,4280,4280,4280,0
|
|
20231030,202900,6474123180,4280,4280,4280,4280,0
|
|
20231030,202800,6474123180,4280,4280,4280,4280,0
|
|
20231030,202700,6474123180,4280,4280,4280,4280,0
|
|
20231030,202600,6474123180,4280,4280,4280,4280,0
|
|
20231030,202500,6474123180,4280,4280,4280,4280,0
|
|
20231030,202400,6474123180,4280,4280,4280,4280,0
|
|
20231030,202300,6474123180,4280,4280,4280,4280,0
|
|
20231030,202200,6474123180,4280,4280,4280,4280,0
|
|
20231030,202100,6474123180,4280,4280,4280,4280,0
|
|
20231030,202000,6474123180,4280,4280,4280,4280,0
|
|
20231030,201900,6474123180,4280,4280,4280,4280,0
|
|
20231030,201800,6474123180,4280,4280,4280,4280,0
|
|
20231030,201700,6474123180,4280,4280,4280,4280,0
|
|
20231030,201600,6474123180,4280,4280,4280,4280,0
|
|
20231030,201500,6474123180,4280,4280,4280,4280,0
|
|
20231030,201400,6474123180,4280,4280,4280,4280,0
|
|
20231030,201300,6474123180,4280,4280,4280,4280,0
|
|
20231030,201200,6474123180,4280,4280,4280,4280,0
|
|
20231030,201100,6474123180,4280,4280,4280,4280,0
|
|
20231030,201000,6474123180,4280,4280,4280,4280,0
|
|
20231030,200900,6474123180,4280,4280,4280,4280,0
|
|
20231030,200800,6474123180,4280,4280,4280,4280,0
|
|
20231030,200700,6474123180,4280,4280,4280,4280,0
|
|
20231030,200600,6474123180,4280,4280,4280,4280,0
|
|
20231030,200500,6474123180,4280,4280,4280,4280,0
|
|
20231030,200400,6474123180,4280,4280,4280,4280,0
|
|
20231030,200300,6474123180,4280,4280,4280,4280,0
|
|
20231030,200200,6474123180,4280,4280,4280,4280,0
|
|
20231030,200100,6474123180,4280,4280,4280,4280,11445
|
|
20231030,200000,6474123180,4280,4280,4280,4280,0
|
|
20231030,195900,6474123180,4280,4280,4280,4280,0
|
|
20231030,195800,6474123180,4280,4280,4280,4280,0
|
|
20231030,195700,6474123180,4280,4280,4280,4280,0
|
|
20231030,195600,6474123180,4280,4280,4280,4280,0
|
|
20231030,195500,6474123180,4280,4280,4280,4280,0
|
|
20231030,195400,6474123180,4280,4280,4280,4280,0
|
|
20231030,195300,6474123180,4280,4280,4280,4280,0
|
|
20231030,195200,6474123180,4280,4280,4280,4280,0
|
|
20231030,195100,6474123180,4280,4280,4280,4280,0
|
|
20231030,195000,6474123180,4280,4280,4280,4280,0
|
|
20231030,194900,6474123180,4280,4280,4280,4280,0
|
|
20231030,194800,6474123180,4280,4280,4280,4280,0
|
|
20231030,194700,6474123180,4280,4280,4280,4280,0
|
|
20231030,194600,6474123180,4280,4280,4280,4280,0
|
|
20231030,194500,6474123180,4280,4280,4280,4280,0
|
|
20231030,194400,6474123180,4280,4280,4280,4280,0
|
|
20231030,194300,6474123180,4280,4280,4280,4280,0
|
|
20231030,194200,6474123180,4280,4280,4280,4280,0
|
|
20231030,194100,6474123180,4280,4280,4280,4280,0
|
|
20231030,194000,6474123180,4280,4280,4280,4280,0
|
|
20231030,193900,6474123180,4280,4280,4280,4280,0
|
|
20231030,193800,6474123180,4280,4280,4280,4280,0
|
|
20231030,193700,6474123180,4280,4280,4280,4280,0
|
|
20231030,193600,6474123180,4280,4280,4280,4280,0
|
|
20231030,193500,6474123180,4280,4280,4280,4280,0
|
|
20231030,193400,6474123180,4280,4280,4280,4280,0
|
|
20231030,193300,6474123180,4280,4280,4280,4280,0
|
|
20231030,193200,6474123180,4280,4280,4280,4280,0
|
|
20231030,193100,6474123180,4280,4280,4280,4280,11445
|
|
20231030,193000,6474123180,4280,4280,4280,4280,0
|
|
20231030,192900,6474123180,4280,4280,4280,4280,0
|
|
20231030,192800,6474123180,4280,4280,4280,4280,0
|
|
20231030,192700,6474123180,4280,4280,4280,4280,0
|
|
20231030,192600,6474123180,4280,4280,4280,4280,0
|
|
20231030,192500,6474123180,4280,4280,4280,4280,0
|
|
20231030,192400,6474123180,4280,4280,4280,4280,0
|
|
20231030,192300,6474123180,4280,4280,4280,4280,0
|
|
20231030,192200,6474123180,4280,4280,4280,4280,0
|
|
20231030,192100,6474123180,4280,4280,4280,4280,0
|
|
20231030,192000,6474123180,4280,4280,4280,4280,0
|
|
20231030,191900,6474123180,4280,4280,4280,4280,0
|
|
20231030,191800,6474123180,4280,4280,4280,4280,0
|
|
20231030,191700,6474123180,4280,4280,4280,4280,0
|
|
20231030,191600,6474123180,4280,4280,4280,4280,0
|
|
20231030,191500,6474123180,4280,4280,4280,4280,0
|
|
20231030,191400,6474123180,4280,4280,4280,4280,0
|
|
20231030,191300,6474123180,4280,4280,4280,4280,0
|
|
20231030,191200,6474123180,4280,4280,4280,4280,0
|
|
20231030,191100,6474123180,4280,4280,4280,4280,0
|
|
20231030,191000,6474123180,4280,4280,4280,4280,0
|
|
20231030,190900,6474123180,4280,4280,4280,4280,0
|
|
20231030,190800,6474123180,4280,4280,4280,4280,0
|
|
20231030,190700,6474123180,4280,4280,4280,4280,0
|
|
20231030,190600,6474123180,4280,4280,4280,4280,0
|
|
20231030,190500,6474123180,4280,4280,4280,4280,0
|
|
20231030,190400,6474123180,4280,4280,4280,4280,0
|
|
20231030,190300,6474123180,4280,4280,4280,4280,0
|
|
20231030,190200,6474123180,4280,4280,4280,4280,0
|
|
20231030,190100,6474123180,4280,4280,4280,4280,11445
|
|
20231030,190000,6474123180,4280,4280,4280,4280,0
|
|
20231030,185900,6474123180,4280,4280,4280,4280,0
|
|
20231030,185800,6474123180,4280,4280,4280,4280,0
|
|
20231030,185700,6474123180,4280,4280,4280,4280,0
|
|
20231030,185600,6474123180,4280,4280,4280,4280,0
|
|
20231030,185500,6474123180,4280,4280,4280,4280,0
|
|
20231030,185400,6474123180,4280,4280,4280,4280,0
|
|
20231030,185300,6474123180,4280,4280,4280,4280,0
|
|
20231030,185200,6474123180,4280,4280,4280,4280,0
|
|
20231030,185100,6474123180,4280,4280,4280,4280,0
|
|
20231030,185000,6474123180,4280,4280,4280,4280,0
|
|
20231030,184900,6474123180,4280,4280,4280,4280,0
|
|
20231030,184800,6474123180,4280,4280,4280,4280,0
|
|
20231030,184700,6474123180,4280,4280,4280,4280,0
|
|
20231030,184600,6474123180,4280,4280,4280,4280,0
|
|
20231030,184500,6474123180,4280,4280,4280,4280,0
|
|
20231030,184400,6474123180,4280,4280,4280,4280,0
|
|
20231030,184300,6474123180,4280,4280,4280,4280,0
|
|
20231030,184200,6474123180,4280,4280,4280,4280,0
|
|
20231030,184100,6474123180,4280,4280,4280,4280,0
|
|
20231030,184000,6474123180,4280,4280,4280,4280,0
|
|
20231030,183900,6474123180,4280,4280,4280,4280,0
|
|
20231030,183800,6474123180,4280,4280,4280,4280,0
|
|
20231030,183700,6474123180,4280,4280,4280,4280,0
|
|
20231030,183600,6474123180,4280,4280,4280,4280,0
|
|
20231030,183500,6474123180,4280,4280,4280,4280,0
|
|
20231030,183400,6474123180,4280,4280,4280,4280,0
|
|
20231030,183300,6474123180,4280,4280,4280,4280,0
|
|
20231030,183200,6474123180,4280,4280,4280,4280,0
|
|
20231030,183100,6474123180,4280,4280,4280,4280,11445
|
|
20231030,183000,6474123180,4280,4280,4280,4280,0
|
|
20231030,182900,6474123180,4280,4280,4280,4280,0
|
|
20231030,182800,6474123180,4280,4280,4280,4280,0
|
|
20231030,182700,6474123180,4280,4280,4280,4280,0
|
|
20231030,182600,6474123180,4280,4280,4280,4280,0
|
|
20231030,182500,6474123180,4280,4280,4280,4280,0
|
|
20231030,182400,6474123180,4280,4280,4280,4280,0
|
|
20231030,182300,6474123180,4280,4280,4280,4280,0
|
|
20231030,182200,6474123180,4280,4280,4280,4280,0
|
|
20231030,182100,6474123180,4280,4280,4280,4280,0
|
|
20231030,182000,6474123180,4280,4280,4280,4280,0
|
|
20231030,181900,6474123180,4280,4280,4280,4280,0
|
|
20231030,181800,6474123180,4280,4280,4280,4280,0
|
|
20231030,181700,6474123180,4280,4280,4280,4280,0
|
|
20231030,181600,6474123180,4280,4280,4280,4280,0
|
|
20231030,181500,6474123180,4280,4280,4280,4280,0
|
|
20231030,181400,6474123180,4280,4280,4280,4280,0
|
|
20231030,181300,6474123180,4280,4280,4280,4280,0
|
|
20231030,181200,6474123180,4280,4280,4280,4280,0
|
|
20231030,181100,6474123180,4280,4280,4280,4280,0
|
|
20231030,181000,6474123180,4280,4280,4280,4280,0
|
|
20231030,180900,6474123180,4280,4280,4280,4280,0
|
|
20231030,180800,6474123180,4280,4280,4280,4280,0
|
|
20231030,180700,6474123180,4280,4280,4280,4280,0
|
|
20231030,180600,6474123180,4280,4280,4280,4280,0
|
|
20231030,180500,6474123180,4280,4280,4280,4280,0
|
|
20231030,180400,6474123180,4280,4280,4280,4280,0
|
|
20231030,180300,6474123180,4280,4280,4280,4280,0
|
|
20231030,180200,6474123180,4280,4280,4280,4280,0
|
|
20231030,180100,6474123180,4280,4280,4280,4280,11445
|
|
20231030,180000,6474123180,4280,4280,4280,4280,0
|
|
20231030,175900,6474123180,4280,4280,4280,4280,0
|
|
20231030,175800,6474123180,4280,4280,4280,4280,0
|
|
20231030,175700,6474123180,4280,4280,4280,4280,0
|
|
20231030,175600,6474123180,4280,4280,4280,4280,0
|
|
20231030,175500,6474123180,4280,4280,4280,4280,0
|
|
20231030,175400,6474123180,4280,4280,4280,4280,0
|
|
20231030,175300,6474123180,4280,4280,4280,4280,0
|
|
20231030,175200,6474123180,4280,4280,4280,4280,0
|
|
20231030,175100,6474123180,4280,4280,4280,4280,0
|
|
20231030,175000,6474123180,4280,4280,4280,4280,0
|
|
20231030,174900,6474123180,4280,4280,4280,4280,0
|
|
20231030,174800,6474123180,4280,4280,4280,4280,0
|
|
20231030,174700,6474123180,4280,4280,4280,4280,0
|
|
20231030,174600,6474123180,4280,4280,4280,4280,0
|
|
20231030,174500,6474123180,4280,4280,4280,4280,0
|
|
20231030,174400,6474123180,4280,4280,4280,4280,0
|
|
20231030,174300,6474123180,4280,4280,4280,4280,0
|
|
20231030,174200,6474123180,4280,4280,4280,4280,0
|
|
20231030,174100,6474123180,4280,4280,4280,4280,0
|
|
20231030,174000,6474123180,4280,4280,4280,4280,0
|
|
20231030,173900,6474123180,4280,4280,4280,4280,0
|
|
20231030,173800,6474123180,4280,4280,4280,4280,0
|
|
20231030,173700,6474123180,4280,4280,4280,4280,0
|
|
20231030,173600,6474123180,4280,4280,4280,4280,0
|
|
20231030,173500,6474123180,4280,4280,4280,4280,0
|
|
20231030,173400,6474123180,4280,4280,4280,4280,0
|
|
20231030,173300,6474123180,4280,4280,4280,4280,0
|
|
20231030,173200,6474123180,4280,4280,4280,4280,0
|
|
20231030,173100,6474123180,4280,4280,4280,4280,11445
|
|
20231030,173000,6474123180,4280,4280,4280,4280,0
|
|
20231030,172900,6474123180,4280,4280,4280,4280,0
|
|
20231030,172800,6474123180,4280,4280,4280,4280,0
|
|
20231030,172700,6474123180,4280,4280,4280,4280,0
|
|
20231030,172600,6474123180,4280,4280,4280,4280,0
|
|
20231030,172500,6474123180,4280,4280,4280,4280,0
|
|
20231030,172400,6474123180,4280,4280,4280,4280,0
|
|
20231030,172300,6474123180,4280,4280,4280,4280,0
|
|
20231030,172200,6474123180,4280,4280,4280,4280,0
|
|
20231030,172100,6474123180,4280,4280,4280,4280,0
|
|
20231030,172000,6474123180,4280,4280,4280,4280,0
|
|
20231030,171900,6474123180,4280,4280,4280,4280,0
|
|
20231030,171800,6474123180,4280,4280,4280,4280,0
|
|
20231030,171700,6474123180,4280,4280,4280,4280,0
|
|
20231030,171600,6474123180,4280,4280,4280,4280,0
|
|
20231030,171500,6474123180,4280,4280,4280,4280,0
|
|
20231030,171400,6474123180,4280,4280,4280,4280,0
|
|
20231030,171300,6474123180,4280,4280,4280,4280,0
|
|
20231030,171200,6474123180,4280,4280,4280,4280,0
|
|
20231030,171100,6474123180,4280,4280,4280,4280,0
|
|
20231030,171000,6474123180,4280,4280,4280,4280,0
|
|
20231030,170900,6474123180,4280,4280,4280,4280,0
|
|
20231030,170800,6474123180,4280,4280,4280,4280,0
|
|
20231030,170700,6474123180,4280,4280,4280,4280,0
|
|
20231030,170600,6474123180,4280,4280,4280,4280,0
|
|
20231030,170500,6474123180,4280,4280,4280,4280,0
|
|
20231030,170400,6474123180,4280,4280,4280,4280,0
|
|
20231030,170300,6474123180,4280,4280,4280,4280,0
|
|
20231030,170200,6474123180,4280,4280,4280,4280,0
|
|
20231030,170100,6474123180,4280,4280,4280,4280,11445
|
|
20231030,170000,6474123180,4280,4280,4280,4280,0
|
|
20231030,165900,6474123180,4280,4280,4280,4280,0
|
|
20231030,165800,6474123180,4280,4280,4280,4280,0
|
|
20231030,165700,6474123180,4280,4280,4280,4280,0
|
|
20231030,165600,6474123180,4280,4280,4280,4280,0
|
|
20231030,165500,6474123180,4280,4280,4280,4280,0
|
|
20231030,165400,6474123180,4280,4280,4280,4280,0
|
|
20231030,165300,6474123180,4280,4280,4280,4280,0
|
|
20231030,165200,6474123180,4280,4280,4280,4280,0
|
|
20231030,165100,6474123180,4280,4280,4280,4280,0
|
|
20231030,165000,6474123180,4280,4280,4280,4280,0
|
|
20231030,164900,6474123180,4280,4280,4280,4280,0
|
|
20231030,164800,6474123180,4280,4280,4280,4280,0
|
|
20231030,164700,6474123180,4280,4280,4280,4280,0
|
|
20231030,164600,6474123180,4280,4280,4280,4280,0
|
|
20231030,164500,6474123180,4280,4280,4280,4280,0
|
|
20231030,164400,6474123180,4280,4280,4280,4280,0
|
|
20231030,164300,6474123180,4280,4280,4280,4280,0
|
|
20231030,164200,6474123180,4280,4280,4280,4280,0
|
|
20231030,164100,6474123180,4280,4280,4280,4280,0
|
|
20231030,164000,6474123180,4280,4280,4280,4280,0
|
|
20231030,163900,6474123180,4280,4280,4280,4280,0
|
|
20231030,163800,6474123180,4280,4280,4280,4280,0
|
|
20231030,163700,6474123180,4280,4280,4280,4280,0
|
|
20231030,163600,6474123180,4280,4280,4280,4280,0
|
|
20231030,163500,6474123180,4280,4280,4280,4280,0
|
|
20231030,163400,6474123180,4280,4280,4280,4280,0
|
|
20231030,163300,6474123180,4280,4280,4280,4280,0
|
|
20231030,163200,6474123180,4280,4280,4280,4280,0
|
|
20231030,163100,6474123180,4280,4280,4280,4280,11445
|
|
20231030,163000,6474123180,4280,4280,4280,4280,0
|
|
20231030,162900,6474123180,4280,4280,4280,4280,0
|
|
20231030,162800,6474123180,4280,4280,4280,4280,0
|
|
20231030,162700,6474123180,4280,4280,4280,4280,0
|
|
20231030,162600,6474123180,4280,4280,4280,4280,0
|
|
20231030,162500,6474123180,4280,4280,4280,4280,0
|
|
20231030,162400,6474123180,4280,4280,4280,4280,0
|
|
20231030,162300,6474123180,4280,4280,4280,4280,0
|
|
20231030,162200,6474123180,4280,4280,4280,4280,0
|
|
20231030,162100,6474123180,4280,4280,4280,4280,0
|
|
20231030,162000,6474123180,4280,4280,4280,4280,0
|
|
20231030,161900,6474123180,4280,4280,4280,4280,0
|
|
20231030,161800,6474123180,4280,4280,4280,4280,0
|
|
20231030,161700,6474123180,4280,4280,4280,4280,0
|
|
20231030,161600,6474123180,4280,4280,4280,4280,0
|
|
20231030,161500,6474123180,4280,4280,4280,4280,0
|
|
20231030,161400,6474123180,4280,4280,4280,4280,0
|
|
20231030,161300,6474123180,4280,4280,4280,4280,0
|
|
20231030,161200,6474123180,4280,4280,4280,4280,0
|
|
20231030,161100,6474123180,4280,4280,4280,4280,0
|
|
20231030,161000,6474123180,4280,4280,4280,4280,0
|
|
20231030,160900,6474123180,4280,4280,4280,4280,0
|
|
20231030,160800,6474123180,4280,4280,4280,4280,0
|
|
20231030,160700,6474123180,4280,4280,4280,4280,0
|
|
20231030,160600,6474123180,4280,4280,4280,4280,0
|
|
20231030,160500,6474123180,4280,4280,4280,4280,0
|
|
20231030,160400,6474123180,4280,4280,4280,4280,0
|
|
20231030,160300,6474123180,4280,4280,4280,4280,0
|
|
20231030,160200,6474123180,4280,4280,4280,4280,0
|
|
20231030,160100,6474123180,4280,4280,4280,4280,11445
|
|
20231030,160000,6474123180,4280,4280,4280,4280,0
|
|
20231030,155900,6474123180,4280,4280,4280,4280,0
|
|
20231030,155800,6474123180,4280,4280,4280,4280,0
|
|
20231030,155700,6474123180,4280,4280,4280,4280,0
|
|
20231030,155600,6474123180,4280,4280,4280,4280,0
|
|
20231030,155500,6474123180,4280,4280,4280,4280,0
|
|
20231030,155400,6474123180,4280,4280,4280,4280,0
|
|
20231030,155300,6474123180,4280,4280,4280,4280,0
|
|
20231030,155200,6474123180,4280,4280,4280,4280,0
|
|
20231030,155100,6474123180,4280,4280,4280,4280,0
|
|
20231030,155000,6474123180,4280,4280,4280,4280,0
|
|
20231030,154900,6474123180,4280,4280,4280,4280,0
|
|
20231030,154800,6474123180,4280,4280,4280,4280,0
|
|
20231030,154700,6474123180,4280,4280,4280,4280,0
|
|
20231030,154600,6474123180,4280,4280,4280,4280,0
|
|
20231030,154500,6474123180,4280,4280,4280,4280,0
|
|
20231030,154400,6474123180,4280,4280,4280,4280,0
|
|
20231030,154300,6474123180,4280,4280,4280,4280,0
|
|
20231030,154200,6474123180,4280,4280,4280,4280,0
|
|
20231030,154100,6474123180,4280,4280,4280,4280,0
|
|
20231030,154000,6474123180,4280,4280,4280,4280,0
|
|
20231030,153900,6474123180,4280,4280,4280,4280,0
|
|
20231030,153800,6474123180,4280,4280,4280,4280,0
|
|
20231030,153700,6474123180,4280,4280,4280,4280,0
|
|
20231030,153600,6474123180,4280,4280,4280,4280,0
|
|
20231030,153500,6474123180,4280,4280,4280,4280,0
|
|
20231030,153400,6474123180,4280,4280,4280,4280,0
|
|
20231030,153300,6474123180,4280,4280,4280,4280,0
|
|
20231030,153200,6474123180,4280,4280,4280,4280,0
|
|
20231030,153100,6474123180,4280,4280,4280,4280,11445
|
|
20231030,153000,6474123180,4280,4280,4280,4280,11445
|
|
20231030,152900,6425138580,4275,4275,4275,4275,0
|
|
20231030,152800,6425138580,4275,4275,4275,4275,0
|
|
20231030,152700,6425138580,4275,4275,4275,4275,0
|
|
20231030,152600,6425138580,4275,4275,4275,4275,0
|
|
20231030,152500,6425138580,4275,4275,4275,4275,0
|
|
20231030,152400,6425138580,4275,4275,4275,4275,0
|
|
20231030,152300,6425138580,4275,4275,4275,4275,0
|
|
20231030,152200,6425138580,4275,4275,4275,4275,0
|
|
20231030,152100,6425138580,4275,4275,4275,4275,0
|
|
20231030,152000,6425138580,4275,4275,4275,4275,0
|
|
20231030,151900,6425138580,4275,4275,4275,4265,4194
|
|
20231030,151800,6407236345,4275,4275,4280,4270,1186
|
|
20231030,151700,6402168830,4280,4275,4280,4275,1214
|
|
20231030,151600,6396978015,4275,4280,4280,4270,3156
|
|
20231030,151500,6383491685,4280,4280,4280,4280,1219
|
|
20231030,151400,6378274365,4280,4270,4280,4265,7041
|
|
20231030,151300,6348172090,4270,4275,4275,4270,676
|
|
20231030,151200,6345282855,4275,4270,4275,4265,1424
|
|
20231030,151100,6339200795,4265,4265,4265,4265,960
|
|
20231030,151000,6335106395,4265,4260,4265,4260,705
|
|
20231030,150900,6332100880,4260,4260,4260,4260,1146
|
|
20231030,150800,6327218920,4260,4260,4265,4255,1072
|
|
20231030,150700,6322652200,4255,4255,4255,4250,434
|
|
20231030,150600,6320805880,4255,4255,4260,4255,142
|
|
20231030,150500,6320201660,4255,4260,4260,4255,1010
|
|
20231030,150400,6315903035,4255,4255,4260,4250,340
|
|
20231030,150300,6314456580,4255,4255,4255,4255,166
|
|
20231030,150200,6313750250,4255,4255,4255,4250,687
|
|
20231030,150100,6310827725,4255,4250,4255,4250,300
|
|
20231030,150000,6309551405,4255,4245,4255,4245,92
|
|
20231030,145900,6309160855,4245,4245,4245,4240,539
|
|
20231030,145800,6306873300,4240,4245,4245,4240,1051
|
|
20231030,145700,6302413800,4245,4245,4245,4245,406
|
|
20231030,145600,6300690330,4245,4245,4245,4240,633
|
|
20231030,145500,6298003630,4240,4240,4245,4240,428
|
|
20231030,145400,6296188860,4240,4240,4240,4235,1166
|
|
20231030,145300,6291245590,4240,4240,4240,4240,172
|
|
20231030,145200,6290516310,4240,4240,4240,4240,141
|
|
20231030,145100,6289918470,4240,4240,4240,4235,787
|
|
20231030,145000,6286585265,4240,4240,4240,4240,531
|
|
20231030,144900,6284333825,4240,4240,4240,4235,715
|
|
20231030,144800,6281305515,4240,4240,4240,4240,198
|
|
20231030,144700,6280465995,4240,4235,4240,4235,679
|
|
20231030,144600,6277590420,4235,4240,4240,4235,376
|
|
20231030,144500,6275998000,4245,4240,4245,4235,1454
|
|
20231030,144400,6269833525,4245,4250,4250,4245,1472
|
|
20231030,144300,6263583740,4255,4245,4255,4245,303
|
|
20231030,144200,6262294485,4255,4250,4255,4245,855
|
|
20231030,144100,6258661335,4255,4255,4255,4255,371
|
|
20231030,144000,6257082730,4255,4250,4260,4250,1422
|
|
20231030,143900,6251037415,4250,4250,4250,4240,1237
|
|
20231030,143800,6245791250,4250,4250,4250,4250,11
|
|
20231030,143700,6245744500,4240,4250,4250,4240,1930
|
|
20231030,143600,6237548800,4255,4255,4255,4250,222
|
|
20231030,143500,6236604195,4255,4250,4255,4245,186
|
|
20231030,143400,6235813665,4250,4250,4250,4245,185
|
|
20231030,143300,6235027420,4250,4250,4250,4250,415
|
|
20231030,143200,6233263670,4255,4255,4255,4255,296
|
|
20231030,143100,6232004190,4255,4250,4255,4250,12
|
|
20231030,143000,6231953135,4255,4255,4255,4255,1437
|
|
20231030,142900,6225838700,4250,4250,4250,4250,425
|
|
20231030,142800,6224032450,4250,4250,4250,4250,301
|
|
20231030,142700,6222753200,4245,4250,4250,4245,924
|
|
20231030,142600,6218830815,4245,4245,4255,4245,1102
|
|
20231030,142500,6214152805,4250,4250,4250,4245,318
|
|
20231030,142400,6212801310,4250,4250,4250,4250,0
|
|
20231030,142300,6212801310,4250,4250,4250,4250,150
|
|
20231030,142200,6212163810,4245,4245,4245,4245,155
|
|
20231030,142100,6211505835,4245,4245,4245,4245,588
|
|
20231030,142000,6209009775,4240,4245,4245,4240,121
|
|
20231030,141900,6208496720,4245,4245,4250,4240,870
|
|
20231030,141800,6204806330,4250,4250,4250,4250,429
|
|
20231030,141700,6202983080,4250,4250,4250,4250,147
|
|
20231030,141600,6202358330,4250,4250,4250,4250,171
|
|
20231030,141500,6201631580,4250,4250,4250,4250,14
|
|
20231030,141400,6201572080,4250,4245,4250,4245,324
|
|
20231030,141300,6200196640,4245,4240,4245,4240,352
|
|
20231030,141200,6198703105,4245,4240,4245,4240,411
|
|
20231030,141100,6196959635,4245,4245,4245,4245,200
|
|
20231030,141000,6196110635,4245,4245,4245,4240,477
|
|
20231030,140900,6194087145,4255,4235,4255,4235,4
|
|
20231030,140800,6194070185,4230,4255,4255,4230,3132
|
|
20231030,140700,6180791440,4255,4250,4255,4250,252
|
|
20231030,140600,6179720270,4260,4260,4260,4260,0
|
|
20231030,140500,6179720270,4260,4250,4260,4250,673
|
|
20231030,140400,6176858900,4250,4245,4250,4245,403
|
|
20231030,140300,6175147155,4245,4250,4250,4245,28
|
|
20231030,140200,6175028290,4240,4250,4250,4240,248
|
|
20231030,140100,6173974470,4250,4250,4250,4245,494
|
|
20231030,140000,6171877125,4250,4250,4250,4250,11
|
|
20231030,135900,6171830375,4250,4245,4250,4240,206
|
|
20231030,135800,6170956530,4245,4255,4255,4245,1306
|
|
20231030,135700,6165402340,4255,4250,4255,4250,403
|
|
20231030,135600,6163689580,4245,4250,4250,4245,476
|
|
20231030,135500,6161667895,4255,4250,4255,4250,110
|
|
20231030,135400,6161200390,4255,4245,4255,4245,242
|
|
20231030,135300,6160172935,4245,4240,4245,4240,5
|
|
20231030,135200,6160151715,4240,4235,4240,4235,2122
|
|
20231030,135100,6151163545,4235,4235,4235,4220,4686
|
|
20231030,135000,6131358235,4240,4240,4240,4240,543
|
|
20231030,134900,6129055915,4240,4245,4245,4230,3193
|
|
20231030,134800,6115532055,4240,4240,4250,4240,2083
|
|
20231030,134700,6106700085,4250,4260,4260,4245,1018
|
|
20231030,134600,6102374560,4260,4260,4260,4260,260
|
|
20231030,134500,6101266960,4265,4265,4265,4265,224
|
|
20231030,134400,6100311600,4265,4260,4265,4260,495
|
|
20231030,134300,6098201130,4260,4260,4260,4260,6
|
|
20231030,134200,6098175570,4260,4250,4265,4250,585
|
|
20231030,134100,6095681260,4260,4255,4260,4255,302
|
|
20231030,134000,6094396240,4245,4255,4255,4245,36
|
|
20231030,133900,6094243410,4245,4255,4260,4245,1271
|
|
20231030,133800,6088844740,4255,4255,4255,4255,51
|
|
20231030,133700,6088627735,4255,4255,4255,4255,390
|
|
20231030,133600,6086968285,4255,4255,4260,4255,262
|
|
20231030,133500,6085852910,4255,4255,4260,4255,217
|
|
20231030,133400,6084929315,4260,4250,4260,4250,430
|
|
20231030,133300,6083098995,4250,4260,4260,4250,131
|
|
20231030,133200,6082542235,4245,4270,4270,4245,574
|
|
20231030,133100,6080100685,4260,4270,4270,4260,216
|
|
20231030,133000,6079180215,4270,4260,4270,4260,246
|
|
20231030,132900,6078131260,4265,4255,4265,4255,197
|
|
20231030,132800,6077292650,4255,4255,4255,4255,59
|
|
20231030,132700,6077041605,4255,4250,4255,4250,261
|
|
20231030,132600,6075932345,4250,4250,4250,4240,294
|
|
20231030,132500,6074685690,4250,4245,4250,4240,228
|
|
20231030,132400,6073717215,4245,4255,4255,4245,1147
|
|
20231030,132300,6068844955,4250,4260,4260,4250,1347
|
|
20231030,132200,6063117795,4250,4260,4260,4250,70
|
|
20231030,132100,6062820265,4260,4250,4260,4250,305
|
|
20231030,132000,6061523380,4250,4250,4250,4250,235
|
|
20231030,131900,6060524630,4240,4250,4250,4240,282
|
|
20231030,131800,6059326500,4250,4250,4250,4245,472
|
|
20231030,131700,6057321275,4245,4245,4250,4245,1877
|
|
20231030,131600,6049352910,4250,4250,4255,4250,389
|
|
20231030,131500,6047699135,4245,4250,4250,4245,502
|
|
20231030,131400,6045567135,4250,4245,4250,4245,345
|
|
20231030,131300,6044102595,4235,4245,4245,4235,1708
|
|
20231030,131200,6036865185,4245,4245,4245,4235,504
|
|
20231030,131100,6034726345,4245,4245,4245,4230,2126
|
|
20231030,131000,6025733335,4230,4250,4250,4230,7010
|
|
20231030,130900,5996067400,4245,4240,4245,4240,298
|
|
20231030,130800,5994802445,4235,4245,4250,4235,1547
|
|
20231030,130700,5988246400,4245,4245,4245,4240,364
|
|
20231030,130600,5986702100,4245,4245,4245,4245,67
|
|
20231030,130500,5986417685,4245,4245,4250,4245,290
|
|
20231030,130400,5985186425,4245,4240,4245,4240,112
|
|
20231030,130300,5984711385,4240,4240,4240,4230,215
|
|
20231030,130200,5983800385,4240,4240,4240,4240,2
|
|
20231030,130100,5983791905,4240,4230,4240,4230,459
|
|
20231030,130000,5981848185,4240,4225,4240,4225,359
|
|
20231030,125900,5980329280,4225,4225,4225,4215,4121
|
|
20231030,125800,5962918905,4215,4215,4215,4215,18
|
|
20231030,125700,5962843035,4210,4220,4225,4210,1908
|
|
20231030,125600,5954792000,4220,4225,4225,4220,1253
|
|
20231030,125500,5949503635,4230,4220,4230,4220,213
|
|
20231030,125400,5948604645,4230,4225,4230,4225,269
|
|
20231030,125300,5947467890,4225,4225,4225,4225,300
|
|
20231030,125200,5946200390,4225,4220,4225,4220,180
|
|
20231030,125100,5945439990,4225,4225,4225,4225,31
|
|
20231030,125000,5945309015,4225,4225,4225,4225,221
|
|
20231030,124900,5944375290,4225,4225,4225,4225,704
|
|
20231030,124800,5941400890,4225,4220,4225,4220,168
|
|
20231030,124700,5940691905,4220,4220,4220,4220,233
|
|
20231030,124600,5939708645,4220,4220,4220,4220,0
|
|
20231030,124500,5939708645,4220,4220,4220,4220,162
|
|
20231030,124400,5939025005,4210,4210,4210,4210,146
|
|
20231030,124300,5938410345,4220,4225,4225,4220,381
|
|
20231030,124200,5936801650,4225,4220,4225,4220,26
|
|
20231030,124100,5936691815,4210,4220,4220,4210,523
|
|
20231030,124000,5934485735,4205,4220,4220,4205,219
|
|
20231030,123900,5933563095,4225,4205,4225,4205,289
|
|
20231030,123800,5932344460,4205,4205,4205,4205,0
|
|
20231030,123700,5932344460,4205,4210,4210,4205,125
|
|
20231030,123600,5931818295,4215,4210,4215,4210,84
|
|
20231030,123500,5931464645,4200,4200,4200,4200,0
|
|
20231030,123400,5931464645,4200,4200,4200,4200,192
|
|
20231030,123300,5930658245,4200,4195,4200,4185,292
|
|
20231030,123200,5929433865,4195,4185,4195,4185,617
|
|
20231030,123100,5926847725,4185,4185,4185,4185,1563
|
|
20231030,123000,5920306570,4170,4195,4195,4165,1573
|
|
20231030,122900,5913743605,4155,4205,4205,4155,6016
|
|
20231030,122800,5888668320,4215,4205,4215,4205,4023
|
|
20231030,122700,5871742475,4205,4200,4205,4200,936
|
|
20231030,122600,5867810260,4205,4210,4210,4205,1463
|
|
20231030,122500,5861652565,4210,4205,4210,4205,1260
|
|
20231030,122400,5856349045,4205,4215,4215,4205,1811
|
|
20231030,122300,5848724470,4215,4215,4215,4200,216
|
|
20231030,122200,5847817030,4215,4210,4215,4210,10
|
|
20231030,122100,5847774900,4205,4200,4205,4200,796
|
|
20231030,122000,5844429545,4210,4210,4210,4210,0
|
|
20231030,121900,5844429545,4210,4210,4210,4200,614
|
|
20231030,121800,5841848235,4210,4210,4210,4210,52
|
|
20231030,121700,5841629315,4210,4210,4210,4210,8
|
|
20231030,121600,5841595635,4210,4210,4210,4210,157
|
|
20231030,121500,5840934665,4210,4210,4210,4210,32
|
|
20231030,121400,5840799945,4210,4210,4210,4210,61
|
|
20231030,121300,5840543135,4210,4195,4210,4195,723
|
|
20231030,121200,5837508635,4200,4210,4210,4200,101
|
|
20231030,121100,5837084425,4210,4210,4210,4210,0
|
|
20231030,121000,5837084425,4210,4200,4210,4200,212
|
|
20231030,120900,5836192145,4210,4195,4210,4195,1417
|
|
20231030,120800,5830244470,4180,4175,4180,4175,7090
|
|
20231030,120700,5800610015,4175,4165,4175,4165,2326
|
|
20231030,120600,5790909995,4165,4160,4165,4160,322
|
|
20231030,120500,5789570225,4160,4150,4160,4150,2866
|
|
20231030,120400,5777673775,4150,4150,4150,4145,2589
|
|
20231030,120300,5766939820,4150,4155,4165,4150,16703
|
|
20231030,120200,5697588240,4155,4165,4165,4155,2179
|
|
20231030,120100,5688522000,4165,4170,4170,4160,139
|
|
20231030,120000,5687943655,4170,4170,4175,4155,4247
|
|
20231030,115900,5670255775,4170,4175,4180,4170,1238
|
|
20231030,115800,5665087225,4180,4180,4195,4175,797
|
|
20231030,115700,5661757660,4180,4190,4190,4180,874
|
|
20231030,115600,5658098440,4190,4190,4190,4190,56
|
|
20231030,115500,5657863800,4190,4180,4190,4180,700
|
|
20231030,115400,5654935225,4185,4185,4185,4185,376
|
|
20231030,115300,5653361665,4180,4190,4190,4180,590
|
|
20231030,115200,5650895415,4190,4190,4190,4190,7
|
|
20231030,115100,5650866085,4190,4190,4190,4190,200
|
|
20231030,115000,5650028085,4190,4195,4195,4190,1031
|
|
20231030,114900,5645703075,4195,4180,4195,4175,665
|
|
20231030,114800,5642923995,4195,4190,4195,4180,3243
|
|
20231030,114700,5629350215,4200,4200,4200,4195,508
|
|
20231030,114600,5627218405,4200,4195,4200,4195,381
|
|
20231030,114500,5625619750,4200,4210,4210,4200,6
|
|
20231030,114400,5625594500,4190,4210,4210,4190,236
|
|
20231030,114300,5624605620,4210,4195,4210,4190,118
|
|
20231030,114200,5624110650,4190,4190,4200,4190,284
|
|
20231030,114100,5622920620,4195,4210,4210,4195,354
|
|
20231030,114000,5621433275,4210,4195,4220,4190,1122
|
|
20231030,113900,5616722690,4200,4200,4200,4200,179
|
|
20231030,113800,5615970890,4195,4200,4200,4195,195
|
|
20231030,113700,5615152115,4200,4200,4200,4200,157
|
|
20231030,113600,5614492715,4220,4210,4220,4195,514
|
|
20231030,113500,5612331835,4210,4195,4210,4195,1474
|
|
20231030,113400,5606139675,4210,4200,4210,4200,783
|
|
20231030,113300,5602850445,4195,4195,4200,4195,1044
|
|
20231030,113200,5598470855,4195,4195,4195,4195,1714
|
|
20231030,113100,5591280625,4195,4200,4200,4190,7051
|
|
20231030,113000,5561705135,4210,4210,4225,4200,6310
|
|
20231030,112900,5535176775,4210,4230,4230,4210,9085
|
|
20231030,112800,5496871605,4235,4240,4260,4235,958
|
|
20231030,112700,5492812100,4260,4235,4260,4235,155
|
|
20231030,112600,5492155625,4260,4235,4260,4235,160
|
|
20231030,112500,5491478000,4235,4255,4255,4235,1702
|
|
20231030,112400,5484263810,4255,4255,4255,4255,972
|
|
20231030,112300,5480127950,4255,4245,4255,4245,121
|
|
20231030,112200,5479613995,4255,4245,4255,4240,1955
|
|
20231030,112100,5471307230,4250,4260,4260,4250,3441
|
|
20231030,112000,5456682835,4260,4260,4260,4250,3419
|
|
20231030,111900,5442129195,4245,4260,4275,4245,12958
|
|
20231030,111800,5386926255,4260,4265,4265,4255,263
|
|
20231030,111700,5385805945,4265,4290,4290,4265,1905
|
|
20231030,111600,5377673145,4270,4285,4285,4270,961
|
|
20231030,111500,5373568640,4270,4270,4270,4270,90
|
|
20231030,111400,5373184340,4290,4290,4290,4275,1257
|
|
20231030,111300,5367809620,4275,4280,4280,4275,622
|
|
20231030,111200,5365148615,4295,4275,4295,4275,328
|
|
20231030,111100,5363746355,4275,4275,4275,4275,108
|
|
20231030,111000,5363284655,4270,4265,4270,4260,837
|
|
20231030,110900,5359713550,4265,4260,4265,4260,515
|
|
20231030,110800,5357519505,4260,4265,4265,4245,1706
|
|
20231030,110700,5350256245,4265,4270,4270,4260,1522
|
|
20231030,110600,5343766990,4270,4280,4280,4270,2513
|
|
20231030,110500,5333016285,4285,4290,4290,4285,230
|
|
20231030,110400,5332030435,4295,4280,4295,4275,1634
|
|
20231030,110300,5325027650,4300,4300,4300,4300,10
|
|
20231030,110200,5324984650,4300,4285,4300,4275,801
|
|
20231030,110100,5321556235,4285,4305,4305,4285,1732
|
|
20231030,110000,5314132225,4305,4275,4305,4275,676
|
|
20231030,105900,5311234810,4285,4275,4285,4275,1786
|
|
20231030,105800,5303590555,4275,4270,4275,4270,418
|
|
20231030,105700,5301805655,4275,4270,4275,4270,66
|
|
20231030,105600,5301523820,4275,4270,4280,4270,899
|
|
20231030,105500,5297682010,4280,4275,4280,4270,845
|
|
20231030,105400,5294070885,4275,4280,4280,4275,150
|
|
20231030,105300,5293429335,4285,4280,4290,4280,417
|
|
20231030,105200,5291644545,4295,4295,4295,4295,200
|
|
20231030,105100,5290785545,4295,4270,4295,4270,2455
|
|
20231030,105000,5280283400,4275,4305,4305,4275,1724
|
|
20231030,104900,5272896825,4305,4315,4315,4295,3235
|
|
20231030,104800,5258977445,4315,4320,4320,4315,32
|
|
20231030,104700,5258839240,4320,4320,4320,4310,1122
|
|
20231030,104600,5253998235,4310,4315,4330,4310,1123
|
|
20231030,104500,5249157980,4330,4325,4330,4320,1919
|
|
20231030,104400,5240857315,4315,4300,4315,4300,1533
|
|
20231030,104300,5234258950,4300,4310,4310,4290,622
|
|
20231030,104200,5231584910,4310,4310,4310,4305,2095
|
|
20231030,104100,5222555490,4330,4310,4330,4300,1823
|
|
20231030,104000,5214690900,4305,4295,4305,4295,2991
|
|
20231030,103900,5201836030,4295,4290,4295,4285,1267
|
|
20231030,103800,5196401315,4290,4295,4295,4290,1042
|
|
20231030,103700,5191929550,4295,4290,4295,4285,903
|
|
20231030,103600,5188058125,4295,4295,4295,4295,1
|
|
20231030,103500,5188053830,4295,4285,4295,4285,863
|
|
20231030,103400,5184355855,4285,4290,4295,4285,881
|
|
20231030,103300,5180576270,4295,4290,4295,4290,205
|
|
20231030,103200,5179696555,4290,4285,4295,4280,1901
|
|
20231030,103100,5171543765,4290,4285,4305,4285,14246
|
|
20231030,103000,5110330900,4285,4260,4285,4235,3797
|
|
20231030,102900,5094149730,4260,4255,4260,4230,686
|
|
20231030,102800,5091231155,4255,4255,4255,4230,708
|
|
20231030,102700,5088233690,4255,4250,4255,4250,342
|
|
20231030,102600,5086778850,4255,4250,4255,4250,63
|
|
20231030,102500,5086511095,4250,4245,4255,4245,1197
|
|
20231030,102400,5081424610,4255,4260,4260,4245,501
|
|
20231030,102300,5079295390,4275,4275,4275,4250,184
|
|
20231030,102200,5078512615,4275,4270,4275,4245,1262
|
|
20231030,102100,5073127480,4270,4235,4270,4235,2470
|
|
20231030,102000,5062656000,4215,4225,4230,4215,682
|
|
20231030,101900,5059774205,4225,4220,4235,4210,1277
|
|
20231030,101800,5054383550,4235,4220,4235,4215,1876
|
|
20231030,101700,5046466085,4220,4225,4225,4220,644
|
|
20231030,101600,5043745420,4210,4230,4235,4210,2896
|
|
20231030,101500,5031531185,4240,4240,4240,4230,615
|
|
20231030,101400,5028924950,4245,4245,4245,4240,3591
|
|
20231030,101300,5013696405,4270,4265,4275,4250,235
|
|
20231030,101200,5012697455,4265,4290,4290,4265,3540
|
|
20231030,101100,4997546630,4280,4295,4295,4270,5090
|
|
20231030,101000,4975763320,4295,4260,4295,4255,3569
|
|
20231030,100900,4960511975,4260,4265,4275,4260,1673
|
|
20231030,100800,4953371105,4265,4260,4265,4255,143
|
|
20231030,100700,4952762205,4260,4265,4265,4260,77
|
|
20231030,100600,4952433905,4265,4260,4265,4260,692
|
|
20231030,100500,4949485895,4260,4260,4260,4260,7
|
|
20231030,100400,4949456075,4245,4255,4260,4245,753
|
|
20231030,100300,4946253310,4260,4250,4265,4230,3214
|
|
20231030,100200,4932562550,4250,4240,4250,4235,663
|
|
20231030,100100,4929750445,4245,4240,4245,4225,3330
|
|
20231030,100000,4915657170,4240,4240,4250,4240,3944
|
|
20231030,095900,4898930550,4245,4245,4250,4240,1526
|
|
20231030,095800,4892452800,4250,4245,4250,4245,149
|
|
20231030,095700,4891819605,4250,4270,4270,4250,1900
|
|
20231030,095600,4883722605,4275,4240,4275,4230,4020
|
|
20231030,095500,4866624600,4235,4235,4240,4235,2138
|
|
20231030,095400,4857569170,4235,4225,4235,4225,1103
|
|
20231030,095300,4852905775,4230,4230,4245,4225,5121
|
|
20231030,095200,4831217195,4225,4195,4225,4185,3432
|
|
20231030,095100,4816777425,4195,4185,4205,4185,3474
|
|
20231030,095000,4802197670,4185,4185,4190,4160,637
|
|
20231030,094900,4799531850,4185,4185,4185,4185,2
|
|
20231030,094800,4799523480,4185,4165,4185,4160,5360
|
|
20231030,094700,4777207915,4180,4180,4180,4180,11
|
|
20231030,094600,4777161935,4165,4200,4215,4165,3910
|
|
20231030,094500,4760803305,4200,4180,4220,4175,4449
|
|
20231030,094400,4742104625,4165,4150,4165,4135,24054
|
|
20231030,094300,4642324560,4155,4175,4175,4145,8517
|
|
20231030,094200,4606933045,4185,4195,4195,4170,936
|
|
20231030,094100,4603023720,4185,4185,4185,4185,388
|
|
20231030,094000,4601399940,4185,4175,4185,4165,4225
|
|
20231030,093900,4583761090,4165,4180,4180,4165,4177
|
|
20231030,093800,4566329370,4165,4195,4195,4160,12862
|
|
20231030,093700,4512579390,4210,4245,4245,4200,7968
|
|
20231030,093600,4479021830,4250,4250,4250,4230,1468
|
|
20231030,093500,4472787105,4230,4240,4240,4230,2258
|
|
20231030,093400,4463225885,4245,4260,4270,4220,9430
|
|
20231030,093300,4423129405,4265,4265,4265,4230,3191
|
|
20231030,093200,4409572465,4265,4250,4275,4235,10300
|
|
20231030,093100,4365596750,4250,4250,4250,4210,4365
|
|
20231030,093000,4347136180,4250,4210,4250,4210,6936
|
|
20231030,092900,4317804810,4205,4210,4210,4185,8139
|
|
20231030,092800,4283584420,4165,4195,4210,4150,24447
|
|
20231030,092700,4181319130,4195,4210,4250,4170,19362
|
|
20231030,092600,4099925520,4210,4225,4225,4180,13150
|
|
20231030,092500,4044637895,4215,4230,4240,4190,18855
|
|
20231030,092400,3965261715,4240,4235,4240,4210,8214
|
|
20231030,092300,3930504365,4240,4250,4280,4240,11235
|
|
20231030,092200,3882723005,4250,4200,4250,4195,11540
|
|
20231030,092100,3833984745,4200,4195,4220,4180,12782
|
|
20231030,092000,3780306145,4185,4185,4250,4175,34705
|
|
20231030,091900,3634386340,4185,4150,4190,4145,17598
|
|
20231030,091800,3560947590,4140,4080,4150,4075,51046
|
|
20231030,091700,3351103600,4085,4095,4095,4080,4122
|
|
20231030,091600,3334254130,4085,4095,4100,4075,28598
|
|
20231030,091500,3217249355,4090,4045,4090,4040,46171
|
|
20231030,091400,3029673860,4045,4045,4050,4030,16121
|
|
20231030,091300,2964451950,4045,4055,4055,4030,22404
|
|
20231030,091200,2874016345,4055,3980,4090,3980,62245
|
|
20231030,091100,2623863460,3980,3940,3980,3940,7244
|
|
20231030,091000,2595188185,3945,3955,3970,3930,42518
|
|
20231030,090900,2427256745,3950,3955,3980,3920,25710
|
|
20231030,090800,2325894430,3955,3945,4005,3925,47492
|
|
20231030,090700,2137233855,3940,3940,4000,3860,78292
|
|
20231030,090600,1831639565,3940,3945,3965,3930,38471
|
|
20231030,090500,1680013305,3940,4000,4015,3940,124852
|
|
20231030,090400,1181451225,4000,4000,4000,4000,0
|
|
20231030,090300,1181451225,4000,4050,4050,3975,46224
|
|
20231030,090200,995800640,4045,4150,4250,4025,111823
|
|
20231030,090100,533845680,4150,4140,4275,4100,70852
|
|
20231030,090000,237015320,4145,4415,4420,4020,55003
|