730 lines
37 KiB
CSV
730 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,210700,26232967100,5690,5690,5690,5690,40599
|
|
20241015,210600,26232967100,5690,5690,5690,5690,0
|
|
20241015,210500,26232967100,5690,5690,5690,5690,0
|
|
20241015,210400,26232967100,5690,5690,5690,5690,0
|
|
20241015,210300,26232967100,5690,5690,5690,5690,0
|
|
20241015,210200,26232967100,5690,5690,5690,5690,0
|
|
20241015,210100,26232967100,5690,5690,5690,5690,0
|
|
20241015,210000,26232967100,5690,5690,5690,5690,0
|
|
20241015,205900,26232967100,5690,5690,5690,5690,0
|
|
20241015,205800,26232967100,5690,5690,5690,5690,0
|
|
20241015,205700,26232967100,5690,5690,5690,5690,0
|
|
20241015,205600,26232967100,5690,5690,5690,5690,0
|
|
20241015,205500,26232967100,5690,5690,5690,5690,0
|
|
20241015,205400,26232967100,5690,5690,5690,5690,0
|
|
20241015,205300,26232967100,5690,5690,5690,5690,0
|
|
20241015,205200,26232967100,5690,5690,5690,5690,0
|
|
20241015,205100,26232967100,5690,5690,5690,5690,0
|
|
20241015,205000,26232967100,5690,5690,5690,5690,0
|
|
20241015,204900,26232967100,5690,5690,5690,5690,0
|
|
20241015,204800,26232967100,5690,5690,5690,5690,0
|
|
20241015,204700,26232967100,5690,5690,5690,5690,0
|
|
20241015,204600,26232967100,5690,5690,5690,5690,0
|
|
20241015,204500,26232967100,5690,5690,5690,5690,0
|
|
20241015,204400,26232967100,5690,5690,5690,5690,0
|
|
20241015,204300,26232967100,5690,5690,5690,5690,0
|
|
20241015,204200,26232967100,5690,5690,5690,5690,0
|
|
20241015,204100,26232967100,5690,5690,5690,5690,0
|
|
20241015,204000,26232967100,5690,5690,5690,5690,0
|
|
20241015,203900,26232967100,5690,5690,5690,5690,0
|
|
20241015,203800,26232967100,5690,5690,5690,5690,0
|
|
20241015,203700,26232967100,5690,5690,5690,5690,40599
|
|
20241015,203600,26232967100,5690,5690,5690,5690,0
|
|
20241015,203500,26232967100,5690,5690,5690,5690,0
|
|
20241015,203400,26232967100,5690,5690,5690,5690,0
|
|
20241015,203300,26232967100,5690,5690,5690,5690,0
|
|
20241015,203200,26232967100,5690,5690,5690,5690,0
|
|
20241015,203100,26232967100,5690,5690,5690,5690,0
|
|
20241015,203000,26232967100,5690,5690,5690,5690,0
|
|
20241015,202900,26232967100,5690,5690,5690,5690,0
|
|
20241015,202800,26232967100,5690,5690,5690,5690,0
|
|
20241015,202700,26232967100,5690,5690,5690,5690,0
|
|
20241015,202600,26232967100,5690,5690,5690,5690,0
|
|
20241015,202500,26232967100,5690,5690,5690,5690,0
|
|
20241015,202400,26232967100,5690,5690,5690,5690,0
|
|
20241015,202300,26232967100,5690,5690,5690,5690,0
|
|
20241015,202200,26232967100,5690,5690,5690,5690,0
|
|
20241015,202100,26232967100,5690,5690,5690,5690,0
|
|
20241015,202000,26232967100,5690,5690,5690,5690,0
|
|
20241015,201900,26232967100,5690,5690,5690,5690,0
|
|
20241015,201800,26232967100,5690,5690,5690,5690,0
|
|
20241015,201700,26232967100,5690,5690,5690,5690,0
|
|
20241015,201600,26232967100,5690,5690,5690,5690,0
|
|
20241015,201500,26232967100,5690,5690,5690,5690,0
|
|
20241015,201400,26232967100,5690,5690,5690,5690,0
|
|
20241015,201300,26232967100,5690,5690,5690,5690,0
|
|
20241015,201200,26232967100,5690,5690,5690,5690,0
|
|
20241015,201100,26232967100,5690,5690,5690,5690,0
|
|
20241015,201000,26232967100,5690,5690,5690,5690,0
|
|
20241015,200900,26232967100,5690,5690,5690,5690,0
|
|
20241015,200800,26232967100,5690,5690,5690,5690,0
|
|
20241015,200700,26232967100,5690,5690,5690,5690,40599
|
|
20241015,200600,26232967100,5690,5690,5690,5690,0
|
|
20241015,200500,26232967100,5690,5690,5690,5690,0
|
|
20241015,200400,26232967100,5690,5690,5690,5690,0
|
|
20241015,200300,26232967100,5690,5690,5690,5690,0
|
|
20241015,200200,26232967100,5690,5690,5690,5690,0
|
|
20241015,200100,26232967100,5690,5690,5690,5690,0
|
|
20241015,200000,26232967100,5690,5690,5690,5690,0
|
|
20241015,195900,26232967100,5690,5690,5690,5690,0
|
|
20241015,195800,26232967100,5690,5690,5690,5690,0
|
|
20241015,195700,26232967100,5690,5690,5690,5690,0
|
|
20241015,195600,26232967100,5690,5690,5690,5690,0
|
|
20241015,195500,26232967100,5690,5690,5690,5690,0
|
|
20241015,195400,26232967100,5690,5690,5690,5690,0
|
|
20241015,195300,26232967100,5690,5690,5690,5690,0
|
|
20241015,195200,26232967100,5690,5690,5690,5690,0
|
|
20241015,195100,26232967100,5690,5690,5690,5690,0
|
|
20241015,195000,26232967100,5690,5690,5690,5690,0
|
|
20241015,194900,26232967100,5690,5690,5690,5690,0
|
|
20241015,194800,26232967100,5690,5690,5690,5690,0
|
|
20241015,194700,26232967100,5690,5690,5690,5690,0
|
|
20241015,194600,26232967100,5690,5690,5690,5690,0
|
|
20241015,194500,26232967100,5690,5690,5690,5690,0
|
|
20241015,194400,26232967100,5690,5690,5690,5690,0
|
|
20241015,194300,26232967100,5690,5690,5690,5690,0
|
|
20241015,194200,26232967100,5690,5690,5690,5690,0
|
|
20241015,194100,26232967100,5690,5690,5690,5690,0
|
|
20241015,194000,26232967100,5690,5690,5690,5690,0
|
|
20241015,193900,26232967100,5690,5690,5690,5690,0
|
|
20241015,193800,26232967100,5690,5690,5690,5690,0
|
|
20241015,193700,26232967100,5690,5690,5690,5690,40599
|
|
20241015,193600,26232967100,5690,5690,5690,5690,0
|
|
20241015,193500,26232967100,5690,5690,5690,5690,0
|
|
20241015,193400,26232967100,5690,5690,5690,5690,0
|
|
20241015,193300,26232967100,5690,5690,5690,5690,0
|
|
20241015,193200,26232967100,5690,5690,5690,5690,0
|
|
20241015,193100,26232967100,5690,5690,5690,5690,0
|
|
20241015,193000,26232967100,5690,5690,5690,5690,0
|
|
20241015,192900,26232967100,5690,5690,5690,5690,0
|
|
20241015,192800,26232967100,5690,5690,5690,5690,0
|
|
20241015,192700,26232967100,5690,5690,5690,5690,0
|
|
20241015,192600,26232967100,5690,5690,5690,5690,0
|
|
20241015,192500,26232967100,5690,5690,5690,5690,0
|
|
20241015,192400,26232967100,5690,5690,5690,5690,0
|
|
20241015,192300,26232967100,5690,5690,5690,5690,0
|
|
20241015,192200,26232967100,5690,5690,5690,5690,0
|
|
20241015,192100,26232967100,5690,5690,5690,5690,0
|
|
20241015,192000,26232967100,5690,5690,5690,5690,0
|
|
20241015,191900,26232967100,5690,5690,5690,5690,0
|
|
20241015,191800,26232967100,5690,5690,5690,5690,0
|
|
20241015,191700,26232967100,5690,5690,5690,5690,0
|
|
20241015,191600,26232967100,5690,5690,5690,5690,0
|
|
20241015,191500,26232967100,5690,5690,5690,5690,0
|
|
20241015,191400,26232967100,5690,5690,5690,5690,0
|
|
20241015,191300,26232967100,5690,5690,5690,5690,0
|
|
20241015,191200,26232967100,5690,5690,5690,5690,0
|
|
20241015,191100,26232967100,5690,5690,5690,5690,0
|
|
20241015,191000,26232967100,5690,5690,5690,5690,0
|
|
20241015,190900,26232967100,5690,5690,5690,5690,0
|
|
20241015,190800,26232967100,5690,5690,5690,5690,0
|
|
20241015,190700,26232967100,5690,5690,5690,5690,40599
|
|
20241015,190600,26232967100,5690,5690,5690,5690,0
|
|
20241015,190500,26232967100,5690,5690,5690,5690,0
|
|
20241015,190400,26232967100,5690,5690,5690,5690,0
|
|
20241015,190300,26232967100,5690,5690,5690,5690,0
|
|
20241015,190200,26232967100,5690,5690,5690,5690,0
|
|
20241015,190100,26232967100,5690,5690,5690,5690,0
|
|
20241015,190000,26232967100,5690,5690,5690,5690,0
|
|
20241015,185900,26232967100,5690,5690,5690,5690,0
|
|
20241015,185800,26232967100,5690,5690,5690,5690,0
|
|
20241015,185700,26232967100,5690,5690,5690,5690,0
|
|
20241015,185600,26232967100,5690,5690,5690,5690,0
|
|
20241015,185500,26232967100,5690,5690,5690,5690,0
|
|
20241015,185400,26232967100,5690,5690,5690,5690,0
|
|
20241015,185300,26232967100,5690,5690,5690,5690,0
|
|
20241015,185200,26232967100,5690,5690,5690,5690,0
|
|
20241015,185100,26232967100,5690,5690,5690,5690,0
|
|
20241015,185000,26232967100,5690,5690,5690,5690,0
|
|
20241015,184900,26232967100,5690,5690,5690,5690,0
|
|
20241015,184800,26232967100,5690,5690,5690,5690,0
|
|
20241015,184700,26232967100,5690,5690,5690,5690,0
|
|
20241015,184600,26232967100,5690,5690,5690,5690,0
|
|
20241015,184500,26232967100,5690,5690,5690,5690,0
|
|
20241015,184400,26232967100,5690,5690,5690,5690,0
|
|
20241015,184300,26232967100,5690,5690,5690,5690,0
|
|
20241015,184200,26232967100,5690,5690,5690,5690,0
|
|
20241015,184100,26232967100,5690,5690,5690,5690,0
|
|
20241015,184000,26232967100,5690,5690,5690,5690,0
|
|
20241015,183900,26232967100,5690,5690,5690,5690,0
|
|
20241015,183800,26232967100,5690,5690,5690,5690,0
|
|
20241015,183700,26232967100,5690,5690,5690,5690,40599
|
|
20241015,183600,26232967100,5690,5690,5690,5690,0
|
|
20241015,183500,26232967100,5690,5690,5690,5690,0
|
|
20241015,183400,26232967100,5690,5690,5690,5690,0
|
|
20241015,183300,26232967100,5690,5690,5690,5690,0
|
|
20241015,183200,26232967100,5690,5690,5690,5690,0
|
|
20241015,183100,26232967100,5690,5690,5690,5690,0
|
|
20241015,183000,26232967100,5690,5690,5690,5690,0
|
|
20241015,182900,26232967100,5690,5690,5690,5690,0
|
|
20241015,182800,26232967100,5690,5690,5690,5690,0
|
|
20241015,182700,26232967100,5690,5690,5690,5690,0
|
|
20241015,182600,26232967100,5690,5690,5690,5690,0
|
|
20241015,182500,26232967100,5690,5690,5690,5690,0
|
|
20241015,182400,26232967100,5690,5690,5690,5690,0
|
|
20241015,182300,26232967100,5690,5690,5690,5690,0
|
|
20241015,182200,26232967100,5690,5690,5690,5690,0
|
|
20241015,182100,26232967100,5690,5690,5690,5690,0
|
|
20241015,182000,26232967100,5690,5690,5690,5690,0
|
|
20241015,181900,26232967100,5690,5690,5690,5690,0
|
|
20241015,181800,26232967100,5690,5690,5690,5690,0
|
|
20241015,181700,26232967100,5690,5690,5690,5690,0
|
|
20241015,181600,26232967100,5690,5690,5690,5690,0
|
|
20241015,181500,26232967100,5690,5690,5690,5690,0
|
|
20241015,181400,26232967100,5690,5690,5690,5690,0
|
|
20241015,181300,26232967100,5690,5690,5690,5690,0
|
|
20241015,181200,26232967100,5690,5690,5690,5690,0
|
|
20241015,181100,26232967100,5690,5690,5690,5690,0
|
|
20241015,181000,26232967100,5690,5690,5690,5690,0
|
|
20241015,180900,26232967100,5690,5690,5690,5690,0
|
|
20241015,180800,26232967100,5690,5690,5690,5690,0
|
|
20241015,180700,26232967100,5690,5690,5690,5690,40599
|
|
20241015,180600,26232967100,5690,5690,5690,5690,0
|
|
20241015,180500,26232967100,5690,5690,5690,5690,0
|
|
20241015,180400,26232967100,5690,5690,5690,5690,0
|
|
20241015,180300,26232967100,5690,5690,5690,5690,0
|
|
20241015,180200,26232967100,5690,5690,5690,5690,0
|
|
20241015,180100,26232967100,5690,5690,5690,5690,0
|
|
20241015,180000,26232967100,5690,5690,5690,5690,0
|
|
20241015,175900,26232967100,5690,5690,5690,5690,0
|
|
20241015,175800,26232967100,5690,5690,5690,5690,0
|
|
20241015,175700,26232967100,5690,5690,5690,5690,0
|
|
20241015,175600,26232967100,5690,5690,5690,5690,0
|
|
20241015,175500,26232967100,5690,5690,5690,5690,0
|
|
20241015,175400,26232967100,5690,5690,5690,5690,0
|
|
20241015,175300,26232967100,5690,5690,5690,5690,0
|
|
20241015,175200,26232967100,5690,5690,5690,5690,0
|
|
20241015,175100,26232967100,5690,5690,5690,5690,0
|
|
20241015,175000,26232967100,5690,5690,5690,5690,0
|
|
20241015,174900,26232967100,5690,5690,5690,5690,0
|
|
20241015,174800,26232967100,5690,5690,5690,5690,0
|
|
20241015,174700,26232967100,5690,5690,5690,5690,0
|
|
20241015,174600,26232967100,5690,5690,5690,5690,0
|
|
20241015,174500,26232967100,5690,5690,5690,5690,0
|
|
20241015,174400,26232967100,5690,5690,5690,5690,0
|
|
20241015,174300,26232967100,5690,5690,5690,5690,0
|
|
20241015,174200,26232967100,5690,5690,5690,5690,0
|
|
20241015,174100,26232967100,5690,5690,5690,5690,0
|
|
20241015,174000,26232967100,5690,5690,5690,5690,0
|
|
20241015,173900,26232967100,5690,5690,5690,5690,0
|
|
20241015,173800,26232967100,5690,5690,5690,5690,0
|
|
20241015,173700,26232967100,5690,5690,5690,5690,40599
|
|
20241015,173600,26232967100,5690,5690,5690,5690,0
|
|
20241015,173500,26232967100,5690,5690,5690,5690,0
|
|
20241015,173400,26232967100,5690,5690,5690,5690,0
|
|
20241015,173300,26232967100,5690,5690,5690,5690,0
|
|
20241015,173200,26232967100,5690,5690,5690,5690,0
|
|
20241015,173100,26232967100,5690,5690,5690,5690,0
|
|
20241015,173000,26232967100,5690,5690,5690,5690,0
|
|
20241015,172900,26232967100,5690,5690,5690,5690,0
|
|
20241015,172800,26232967100,5690,5690,5690,5690,0
|
|
20241015,172700,26232967100,5690,5690,5690,5690,0
|
|
20241015,172600,26232967100,5690,5690,5690,5690,0
|
|
20241015,172500,26232967100,5690,5690,5690,5690,0
|
|
20241015,172400,26232967100,5690,5690,5690,5690,0
|
|
20241015,172300,26232967100,5690,5690,5690,5690,0
|
|
20241015,172200,26232967100,5690,5690,5690,5690,0
|
|
20241015,172100,26232967100,5690,5690,5690,5690,0
|
|
20241015,172000,26232967100,5690,5690,5690,5690,0
|
|
20241015,171900,26232967100,5690,5690,5690,5690,0
|
|
20241015,171800,26232967100,5690,5690,5690,5690,0
|
|
20241015,171700,26232967100,5690,5690,5690,5690,0
|
|
20241015,171600,26232967100,5690,5690,5690,5690,0
|
|
20241015,171500,26232967100,5690,5690,5690,5690,0
|
|
20241015,171400,26232967100,5690,5690,5690,5690,0
|
|
20241015,171300,26232967100,5690,5690,5690,5690,0
|
|
20241015,171200,26232967100,5690,5690,5690,5690,0
|
|
20241015,171100,26232967100,5690,5690,5690,5690,0
|
|
20241015,171000,26232967100,5690,5690,5690,5690,0
|
|
20241015,170900,26232967100,5690,5690,5690,5690,0
|
|
20241015,170800,26232967100,5690,5690,5690,5690,0
|
|
20241015,170700,26232967100,5690,5690,5690,5690,40599
|
|
20241015,170600,26232967100,5690,5690,5690,5690,0
|
|
20241015,170500,26232967100,5690,5690,5690,5690,0
|
|
20241015,170400,26232967100,5690,5690,5690,5690,0
|
|
20241015,170300,26232967100,5690,5690,5690,5690,0
|
|
20241015,170200,26232967100,5690,5690,5690,5690,0
|
|
20241015,170100,26232967100,5690,5690,5690,5690,0
|
|
20241015,170000,26232967100,5690,5690,5690,5690,0
|
|
20241015,165900,26232967100,5690,5690,5690,5690,0
|
|
20241015,165800,26232967100,5690,5690,5690,5690,0
|
|
20241015,165700,26232967100,5690,5690,5690,5690,0
|
|
20241015,165600,26232967100,5690,5690,5690,5690,0
|
|
20241015,165500,26232967100,5690,5690,5690,5690,0
|
|
20241015,165400,26232967100,5690,5690,5690,5690,0
|
|
20241015,165300,26232967100,5690,5690,5690,5690,0
|
|
20241015,165200,26232967100,5690,5690,5690,5690,0
|
|
20241015,165100,26232967100,5690,5690,5690,5690,0
|
|
20241015,165000,26232967100,5690,5690,5690,5690,0
|
|
20241015,164900,26232967100,5690,5690,5690,5690,0
|
|
20241015,164800,26232967100,5690,5690,5690,5690,0
|
|
20241015,164700,26232967100,5690,5690,5690,5690,0
|
|
20241015,164600,26232967100,5690,5690,5690,5690,0
|
|
20241015,164500,26232967100,5690,5690,5690,5690,0
|
|
20241015,164400,26232967100,5690,5690,5690,5690,0
|
|
20241015,164300,26232967100,5690,5690,5690,5690,0
|
|
20241015,164200,26232967100,5690,5690,5690,5690,0
|
|
20241015,164100,26232967100,5690,5690,5690,5690,0
|
|
20241015,164000,26232967100,5690,5690,5690,5690,0
|
|
20241015,163900,26232967100,5690,5690,5690,5690,0
|
|
20241015,163800,26232967100,5690,5690,5690,5690,0
|
|
20241015,163700,26232967100,5690,5690,5690,5690,40599
|
|
20241015,163600,26232967100,5690,5690,5690,5690,0
|
|
20241015,163500,26232967100,5690,5690,5690,5690,0
|
|
20241015,163400,26232967100,5690,5690,5690,5690,0
|
|
20241015,163300,26232967100,5690,5690,5690,5690,0
|
|
20241015,163200,26232967100,5690,5690,5690,5690,0
|
|
20241015,163100,26232967100,5690,5690,5690,5690,0
|
|
20241015,163000,26232967100,5690,5690,5690,5690,0
|
|
20241015,162900,26232967100,5690,5690,5690,5690,0
|
|
20241015,162800,26232967100,5690,5690,5690,5690,0
|
|
20241015,162700,26232967100,5690,5690,5690,5690,0
|
|
20241015,162600,26232967100,5690,5690,5690,5690,0
|
|
20241015,162500,26232967100,5690,5690,5690,5690,0
|
|
20241015,162400,26232967100,5690,5690,5690,5690,0
|
|
20241015,162300,26232967100,5690,5690,5690,5690,0
|
|
20241015,162200,26232967100,5690,5690,5690,5690,0
|
|
20241015,162100,26232967100,5690,5690,5690,5690,0
|
|
20241015,162000,26232967100,5690,5690,5690,5690,0
|
|
20241015,161900,26232967100,5690,5690,5690,5690,0
|
|
20241015,161800,26232967100,5690,5690,5690,5690,0
|
|
20241015,161700,26232967100,5690,5690,5690,5690,0
|
|
20241015,161600,26232967100,5690,5690,5690,5690,0
|
|
20241015,161500,26232967100,5690,5690,5690,5690,0
|
|
20241015,161400,26232967100,5690,5690,5690,5690,0
|
|
20241015,161300,26232967100,5690,5690,5690,5690,0
|
|
20241015,161200,26232967100,5690,5690,5690,5690,0
|
|
20241015,161100,26232967100,5690,5690,5690,5690,0
|
|
20241015,161000,26232967100,5690,5690,5690,5690,0
|
|
20241015,160900,26232967100,5690,5690,5690,5690,0
|
|
20241015,160800,26232967100,5690,5690,5690,5690,0
|
|
20241015,160700,26232967100,5690,5690,5690,5690,40599
|
|
20241015,160600,26232967100,5690,5690,5690,5690,0
|
|
20241015,160500,26232967100,5690,5690,5690,5690,0
|
|
20241015,160400,26232967100,5690,5690,5690,5690,0
|
|
20241015,160300,26232967100,5690,5690,5690,5690,0
|
|
20241015,160200,26232967100,5690,5690,5690,5690,0
|
|
20241015,160100,26232967100,5690,5690,5690,5690,0
|
|
20241015,160000,26232967100,5690,5690,5690,5690,0
|
|
20241015,155900,26232967100,5690,5690,5690,5690,0
|
|
20241015,155800,26232967100,5690,5690,5690,5690,0
|
|
20241015,155700,26232967100,5690,5690,5690,5690,0
|
|
20241015,155600,26232967100,5690,5690,5690,5690,0
|
|
20241015,155500,26232967100,5690,5690,5690,5690,0
|
|
20241015,155400,26232967100,5690,5690,5690,5690,0
|
|
20241015,155300,26232967100,5690,5690,5690,5690,0
|
|
20241015,155200,26232967100,5690,5690,5690,5690,0
|
|
20241015,155100,26232967100,5690,5690,5690,5690,0
|
|
20241015,155000,26232967100,5690,5690,5690,5690,0
|
|
20241015,154900,26232967100,5690,5690,5690,5690,0
|
|
20241015,154800,26232967100,5690,5690,5690,5690,0
|
|
20241015,154700,26232967100,5690,5690,5690,5690,0
|
|
20241015,154600,26232967100,5690,5690,5690,5690,0
|
|
20241015,154500,26232967100,5690,5690,5690,5690,0
|
|
20241015,154400,26232967100,5690,5690,5690,5690,0
|
|
20241015,154300,26232967100,5690,5690,5690,5690,0
|
|
20241015,154200,26232967100,5690,5690,5690,5690,0
|
|
20241015,154100,26232967100,5690,5690,5690,5690,0
|
|
20241015,154000,26232967100,5690,5690,5690,5690,0
|
|
20241015,153900,26232967100,5690,5690,5690,5690,0
|
|
20241015,153800,26232967100,5690,5690,5690,5690,0
|
|
20241015,153700,26232967100,5690,5690,5690,5690,40599
|
|
20241015,153600,26232967100,5690,5690,5690,5690,0
|
|
20241015,153500,26232967100,5690,5690,5690,5690,0
|
|
20241015,153400,26232967100,5690,5690,5690,5690,0
|
|
20241015,153300,26232967100,5690,5690,5690,5690,0
|
|
20241015,153200,26232967100,5690,5690,5690,5690,0
|
|
20241015,153100,26232967100,5690,5690,5690,5690,0
|
|
20241015,153000,26232967100,5690,5690,5690,5690,40599
|
|
20241015,152900,26001958790,5690,5690,5690,5690,0
|
|
20241015,152800,26001958790,5690,5690,5690,5690,0
|
|
20241015,152700,26001958790,5690,5690,5690,5690,0
|
|
20241015,152600,26001958790,5690,5690,5690,5690,0
|
|
20241015,152500,26001958790,5690,5690,5690,5690,0
|
|
20241015,152400,26001958790,5690,5690,5690,5690,0
|
|
20241015,152300,26001958790,5690,5690,5690,5690,0
|
|
20241015,152200,26001958790,5690,5690,5690,5690,0
|
|
20241015,152100,26001958790,5690,5690,5690,5690,0
|
|
20241015,152000,26001958790,5690,5690,5690,5690,0
|
|
20241015,151900,26001958790,5690,5700,5710,5690,13891
|
|
20241015,151800,25922843250,5690,5700,5710,5690,8229
|
|
20241015,151700,25875976400,5690,5700,5710,5690,8108
|
|
20241015,151600,25829736700,5710,5720,5730,5700,5771
|
|
20241015,151500,25796782760,5720,5720,5730,5710,3068
|
|
20241015,151400,25779234120,5720,5730,5730,5710,8271
|
|
20241015,151300,25731887890,5730,5700,5730,5700,4832
|
|
20241015,151200,25704249860,5710,5700,5710,5690,1130
|
|
20241015,151100,25697807240,5690,5700,5720,5690,12188
|
|
20241015,151000,25628323140,5700,5720,5730,5690,13847
|
|
20241015,150900,25549193160,5720,5740,5740,5710,8851
|
|
20241015,150800,25498511430,5750,5750,5750,5740,6812
|
|
20241015,150700,25459367560,5750,5740,5760,5740,10243
|
|
20241015,150600,25400398630,5750,5740,5750,5700,57002
|
|
20241015,150500,25073242070,5740,5690,5740,5670,67573
|
|
20241015,150400,24687436490,5680,5680,5690,5670,3587
|
|
20241015,150300,24667057600,5670,5680,5690,5670,3587
|
|
20241015,150200,24646686720,5680,5680,5680,5670,4642
|
|
20241015,150100,24620332110,5680,5680,5680,5670,4745
|
|
20241015,150000,24593382770,5680,5680,5680,5660,4219
|
|
20241015,145900,24569444060,5680,5680,5680,5660,1917
|
|
20241015,145800,24558559220,5660,5680,5680,5660,4067
|
|
20241015,145700,24535496660,5660,5670,5680,5660,5523
|
|
20241015,145600,24504167640,5670,5700,5700,5670,5223
|
|
20241015,145500,24474491040,5700,5700,5700,5680,2744
|
|
20241015,145400,24458879090,5700,5670,5710,5670,1384
|
|
20241015,145300,24451018580,5670,5680,5720,5670,5835
|
|
20241015,145200,24417797390,5680,5720,5720,5670,6389
|
|
20241015,145100,24381482690,5720,5720,5720,5680,2023
|
|
20241015,145000,24369924190,5720,5720,5730,5690,12643
|
|
20241015,144900,24297663590,5720,5700,5720,5680,6534
|
|
20241015,144800,24260350400,5690,5700,5700,5680,2783
|
|
20241015,144700,24244512880,5700,5700,5730,5670,7997
|
|
20241015,144600,24199029790,5690,5750,5760,5690,15210
|
|
20241015,144500,24111960050,5760,5740,5760,5730,9668
|
|
20241015,144400,24056432510,5750,5740,5750,5740,6997
|
|
20241015,144300,24016205830,5740,5720,5740,5720,2391
|
|
20241015,144200,24002505240,5730,5740,5750,5720,5613
|
|
20241015,144100,23970314810,5740,5730,5750,5720,10402
|
|
20241015,144000,23910667390,5730,5730,5740,5710,7171
|
|
20241015,143900,23869567450,5740,5720,5740,5700,9254
|
|
20241015,143800,23816512440,5720,5750,5750,5700,11053
|
|
20241015,143700,23753209400,5750,5710,5750,5700,85323
|
|
20241015,143600,23264431330,5710,5650,5710,5640,57276
|
|
20241015,143500,22938555570,5640,5640,5660,5620,5643
|
|
20241015,143400,22906762950,5650,5660,5670,5650,6269
|
|
20241015,143300,22871327370,5660,5660,5670,5650,1176
|
|
20241015,143200,22864670950,5660,5660,5670,5640,3477
|
|
20241015,143100,22845014410,5660,5640,5660,5630,3377
|
|
20241015,143000,22825968990,5650,5680,5680,5640,5914
|
|
20241015,142900,22792567910,5680,5660,5680,5660,2078
|
|
20241015,142800,22780783270,5670,5680,5690,5660,5211
|
|
20241015,142700,22751244390,5690,5680,5690,5660,20379
|
|
20241015,142600,22635450640,5680,5660,5680,5660,6080
|
|
20241015,142500,22600943340,5660,5620,5670,5620,5065
|
|
20241015,142400,22572344670,5620,5630,5640,5620,3554
|
|
20241015,142300,22552346320,5630,5640,5640,5620,2036
|
|
20241015,142200,22540895190,5640,5640,5640,5630,2511
|
|
20241015,142100,22526738410,5630,5620,5650,5620,3405
|
|
20241015,142000,22507557590,5630,5610,5630,5600,5469
|
|
20241015,141900,22476865690,5600,5630,5630,5600,4974
|
|
20241015,141800,22448969460,5630,5620,5640,5620,3892
|
|
20241015,141700,22427062330,5630,5590,5630,5580,9009
|
|
20241015,141600,22376629760,5590,5620,5620,5590,5121
|
|
20241015,141500,22347909400,5620,5630,5630,5620,3815
|
|
20241015,141400,22326468730,5630,5630,5640,5630,2635
|
|
20241015,141300,22311631630,5610,5610,5620,5590,13410
|
|
20241015,141200,22236496520,5620,5620,5640,5610,6244
|
|
20241015,141100,22201421140,5620,5650,5650,5620,2068
|
|
20241015,141000,22189776250,5650,5630,5670,5630,3562
|
|
20241015,140900,22169650070,5630,5670,5670,5630,2268
|
|
20241015,140800,22156861100,5660,5650,5670,5640,5049
|
|
20241015,140700,22128328870,5650,5650,5660,5640,2887
|
|
20241015,140600,22112015340,5640,5640,5650,5630,8613
|
|
20241015,140500,22063436910,5640,5660,5660,5630,9296
|
|
20241015,140400,22011046020,5670,5680,5690,5660,5435
|
|
20241015,140300,21980189270,5690,5670,5700,5650,12116
|
|
20241015,140200,21911295090,5680,5680,5680,5650,11081
|
|
20241015,140100,21848456090,5670,5640,5670,5640,7114
|
|
20241015,140000,21808175780,5650,5670,5670,5640,11881
|
|
20241015,135900,21740978080,5670,5620,5680,5620,13674
|
|
20241015,135800,21663673560,5640,5620,5640,5610,12898
|
|
20241015,135700,21591057510,5610,5620,5620,5600,3791
|
|
20241015,135600,21569785550,5610,5610,5620,5600,3451
|
|
20241015,135500,21550431630,5610,5600,5610,5590,8030
|
|
20241015,135400,21505414150,5600,5600,5610,5590,1719
|
|
20241015,135300,21495788580,5600,5580,5610,5580,2891
|
|
20241015,135200,21479604240,5580,5560,5580,5560,3747
|
|
20241015,135100,21458725920,5560,5560,5590,5560,2475
|
|
20241015,135000,21444909810,5550,5580,5580,5550,3296
|
|
20241015,134900,21426581430,5580,5600,5610,5580,5975
|
|
20241015,134800,21393169210,5610,5600,5620,5570,11794
|
|
20241015,134700,21327064590,5600,5550,5610,5550,23384
|
|
20241015,134600,21196416560,5560,5540,5560,5540,4121
|
|
20241015,134500,21173537030,5540,5530,5550,5530,4698
|
|
20241015,134400,21147534660,5530,5580,5580,5530,11897
|
|
20241015,134300,21081353260,5580,5560,5580,5550,7011
|
|
20241015,134200,21042310440,5560,5520,5560,5520,24331
|
|
20241015,134100,20907448950,5520,5520,5530,5500,3969
|
|
20241015,134000,20885544060,5520,5520,5530,5510,2895
|
|
20241015,133900,20869576830,5520,5530,5540,5500,5131
|
|
20241015,133800,20841300330,5530,5520,5530,5500,3892
|
|
20241015,133700,20819858390,5520,5530,5530,5510,11228
|
|
20241015,133600,20757957850,5530,5530,5550,5500,13734
|
|
20241015,133500,20682169580,5530,5510,5530,5510,2777
|
|
20241015,133400,20666828670,5500,5520,5520,5500,1455
|
|
20241015,133300,20658799500,5520,5490,5520,5480,8452
|
|
20241015,133200,20612334680,5500,5490,5500,5480,1173
|
|
20241015,133100,20605891950,5490,5470,5490,5470,3413
|
|
20241015,133000,20587187900,5480,5500,5500,5480,3713
|
|
20241015,132900,20566822550,5500,5510,5510,5490,219
|
|
20241015,132800,20565617340,5510,5510,5510,5490,1824
|
|
20241015,132700,20555572200,5500,5500,5510,5490,584
|
|
20241015,132600,20552359950,5490,5490,5500,5490,1289
|
|
20241015,132500,20545274070,5490,5490,5500,5460,13247
|
|
20241015,132400,20472515440,5490,5480,5490,5460,4810
|
|
20241015,132300,20446201530,5470,5480,5490,5470,1619
|
|
20241015,132200,20437329940,5480,5460,5480,5460,2859
|
|
20241015,132100,20421699890,5460,5500,5500,5450,5266
|
|
20241015,132000,20392845390,5490,5490,5500,5480,1035
|
|
20241015,131900,20387163130,5480,5480,5490,5480,2786
|
|
20241015,131800,20371888210,5470,5450,5470,5450,5401
|
|
20241015,131700,20342389170,5460,5480,5490,5460,8934
|
|
20241015,131600,20293506320,5470,5480,5480,5460,1716
|
|
20241015,131500,20284126410,5470,5500,5500,5470,1278
|
|
20241015,131400,20277123640,5470,5460,5490,5460,1653
|
|
20241015,131300,20268074730,5470,5500,5500,5460,5491
|
|
20241015,131200,20238049750,5500,5500,5500,5480,725
|
|
20241015,131100,20234076270,5490,5510,5510,5480,3751
|
|
20241015,131000,20213488800,5510,5500,5510,5490,1091
|
|
20241015,130900,20207490660,5500,5500,5520,5490,4160
|
|
20241015,130800,20184644610,5500,5500,5500,5500,716
|
|
20241015,130700,20180706610,5500,5490,5500,5480,1432
|
|
20241015,130600,20172857280,5490,5490,5500,5480,3264
|
|
20241015,130500,20154956380,5490,5530,5530,5480,3919
|
|
20241015,130400,20133446360,5490,5520,5530,5490,3978
|
|
20241015,130300,20111544240,5530,5530,5540,5520,755
|
|
20241015,130200,20107369590,5520,5510,5520,5500,2166
|
|
20241015,130100,20095449180,5500,5520,5520,5500,2173
|
|
20241015,130000,20083467410,5510,5530,5540,5510,3058
|
|
20241015,125900,20066570560,5520,5520,5560,5520,13938
|
|
20241015,125800,19989369170,5530,5510,5540,5510,3764
|
|
20241015,125700,19968586360,5510,5520,5520,5500,4871
|
|
20241015,125600,19941733640,5530,5490,5540,5490,17589
|
|
20241015,125500,19844764360,5490,5460,5500,5450,26910
|
|
20241015,125400,19697370280,5470,5470,5480,5450,6576
|
|
20241015,125300,19661434570,5470,5460,5470,5460,3601
|
|
20241015,125200,19641747030,5460,5440,5470,5440,1861
|
|
20241015,125100,19631581150,5450,5440,5460,5440,2749
|
|
20241015,125000,19616626090,5450,5460,5460,5440,843
|
|
20241015,124900,19612033640,5460,5470,5470,5440,36
|
|
20241015,124800,19611837120,5430,5410,5470,5410,5260
|
|
20241015,124700,19583220240,5410,5430,5430,5410,8333
|
|
20241015,124600,19538117190,5430,5430,5450,5420,4385
|
|
20241015,124500,19514318190,5440,5440,5440,5430,1252
|
|
20241015,124400,19507518110,5440,5440,5440,5430,720
|
|
20241015,124300,19503602090,5440,5400,5440,5400,3217
|
|
20241015,124200,19486191180,5400,5430,5430,5400,709
|
|
20241015,124100,19482357420,5420,5430,5440,5410,7153
|
|
20241015,124000,19443589460,5430,5430,5430,5420,65
|
|
20241015,123900,19443236960,5420,5410,5430,5400,2973
|
|
20241015,123800,19427149410,5410,5400,5420,5400,679
|
|
20241015,123700,19423475560,5420,5410,5430,5370,4043
|
|
20241015,123600,19401701100,5410,5400,5410,5390,1454
|
|
20241015,123500,19393847950,5390,5400,5400,5390,1047
|
|
20241015,123400,19388198570,5410,5410,5410,5400,37
|
|
20241015,123300,19387998650,5410,5400,5410,5380,2208
|
|
20241015,123200,19376078220,5400,5420,5420,5350,13193
|
|
20241015,123100,19305057960,5420,5430,5440,5420,8689
|
|
20241015,123000,19257909290,5440,5440,5440,5430,435
|
|
20241015,122900,19255543870,5440,5440,5450,5430,1761
|
|
20241015,122800,19245964610,5450,5440,5450,5430,2286
|
|
20241015,122700,19233518290,5440,5440,5440,5420,2426
|
|
20241015,122600,19220341050,5440,5430,5460,5430,12746
|
|
20241015,122500,19150867730,5430,5420,5440,5420,5150
|
|
20241015,122400,19122909630,5420,5410,5420,5400,4510
|
|
20241015,122300,19098494060,5410,5390,5410,5380,6216
|
|
20241015,122200,19064963310,5390,5380,5390,5370,2454
|
|
20241015,122100,19051765960,5380,5350,5390,5350,1451
|
|
20241015,122000,19043975390,5350,5390,5390,5340,25107
|
|
20241015,121900,18909276330,5390,5400,5400,5380,2392
|
|
20241015,121800,18896377280,5400,5390,5400,5380,3051
|
|
20241015,121700,18879949280,5390,5390,5390,5380,6594
|
|
20241015,121600,18844408500,5390,5390,5410,5380,2435
|
|
20241015,121500,18831274110,5400,5400,5410,5380,6018
|
|
20241015,121400,18798822570,5390,5370,5390,5360,2199
|
|
20241015,121300,18787000380,5370,5360,5380,5350,7421
|
|
20241015,121200,18747239480,5360,5380,5400,5360,20425
|
|
20241015,121100,18637457170,5380,5400,5400,5380,1936
|
|
20241015,121000,18627025070,5400,5410,5410,5390,3698
|
|
20241015,120900,18607046570,5410,5390,5410,5380,1641
|
|
20241015,120800,18598197410,5390,5420,5420,5370,3819
|
|
20241015,120700,18577616490,5420,5380,5420,5380,10259
|
|
20241015,120600,18522204230,5390,5370,5390,5360,8642
|
|
20241015,120500,18475807080,5370,5370,5380,5360,6786
|
|
20241015,120400,18439392490,5370,5390,5390,5360,28992
|
|
20241015,120300,18283593760,5390,5400,5410,5380,19010
|
|
20241015,120200,18181226440,5410,5410,5410,5400,834
|
|
20241015,120100,18176722200,5410,5420,5430,5400,4228
|
|
20241015,120000,18153853310,5410,5420,5430,5400,8785
|
|
20241015,115900,18106261430,5420,5400,5430,5370,33500
|
|
20241015,115800,17925544320,5400,5410,5420,5390,12210
|
|
20241015,115700,17859596150,5410,5400,5430,5390,17394
|
|
20241015,115600,17765586270,5410,5460,5460,5410,11788
|
|
20241015,115500,17701621910,5430,5450,5460,5420,6464
|
|
20241015,115400,17666480220,5440,5500,5500,5440,44033
|
|
20241015,115300,17426333140,5500,5470,5500,5470,2277
|
|
20241015,115200,17413826720,5470,5480,5490,5470,3699
|
|
20241015,115100,17393567190,5470,5490,5490,5470,1779
|
|
20241015,115000,17383814660,5480,5480,5490,5480,3619
|
|
20241015,114900,17363975000,5490,5480,5490,5480,243
|
|
20241015,114800,17362641280,5470,5470,5480,5460,4089
|
|
20241015,114700,17340278990,5480,5480,5490,5470,1327
|
|
20241015,114600,17333007120,5480,5470,5480,5460,5952
|
|
20241015,114500,17300489100,5470,5480,5480,5470,1335
|
|
20241015,114400,17293180120,5470,5470,5500,5460,4043
|
|
20241015,114300,17271055540,5470,5520,5520,5470,24339
|
|
20241015,114200,17137205570,5520,5520,5520,5510,1235
|
|
20241015,114100,17130391310,5520,5520,5540,5510,8043
|
|
20241015,114000,17086005890,5520,5510,5520,5510,9723
|
|
20241015,113900,17032397030,5510,5490,5520,5490,4749
|
|
20241015,113800,17006262440,5500,5490,5500,5490,1389
|
|
20241015,113700,16998634830,5490,5510,5510,5480,16679
|
|
20241015,113600,16906940910,5500,5520,5530,5500,16930
|
|
20241015,113500,16813665040,5520,5530,5540,5520,2927
|
|
20241015,113400,16797507770,5530,5530,5540,5510,8591
|
|
20241015,113300,16750072870,5540,5550,5550,5540,541
|
|
20241015,113200,16747075710,5550,5540,5550,5540,160
|
|
20241015,113100,16746188110,5540,5540,5550,5530,2297
|
|
20241015,113000,16733460860,5540,5530,5570,5520,7504
|
|
20241015,112900,16691963770,5530,5550,5570,5530,18024
|
|
20241015,112800,16592206410,5550,5560,5570,5550,1657
|
|
20241015,112700,16583005840,5570,5570,5570,5560,159
|
|
20241015,112600,16582121050,5560,5560,5570,5550,2532
|
|
20241015,112500,16568055310,5560,5560,5570,5550,1423
|
|
20241015,112400,16560146220,5560,5550,5570,5550,2660
|
|
20241015,112300,16545362920,5550,5550,5560,5540,6908
|
|
20241015,112200,16507022930,5550,5540,5550,5540,3115
|
|
20241015,112100,16489751510,5540,5570,5570,5540,4773
|
|
20241015,112000,16463280380,5540,5570,5570,5540,8378
|
|
20241015,111900,16416737970,5580,5580,5590,5560,4939
|
|
20241015,111800,16389234660,5600,5570,5600,5550,3941
|
|
20241015,111700,16367276070,5570,5570,5590,5570,13564
|
|
20241015,111600,16291636210,5580,5570,5580,5570,2244
|
|
20241015,111500,16279119450,5580,5570,5580,5560,4223
|
|
20241015,111400,16255581370,5560,5560,5580,5540,14125
|
|
20241015,111300,16176966070,5550,5580,5580,5540,9335
|
|
20241015,111200,16125107710,5560,5570,5580,5560,4956
|
|
20241015,111100,16097511270,5570,5600,5600,5570,17742
|
|
20241015,111000,15998427600,5600,5590,5620,5580,11705
|
|
20241015,110900,15932967310,5580,5600,5600,5580,5411
|
|
20241015,110800,15902740670,5600,5610,5640,5590,19277
|
|
20241015,110700,15794501880,5610,5620,5670,5610,3164
|
|
20241015,110600,15776680300,5610,5630,5630,5580,38670
|
|
20241015,110500,15559915740,5640,5690,5690,5630,9760
|
|
20241015,110400,15504759550,5690,5680,5700,5660,6413
|
|
20241015,110300,15468334790,5700,5690,5710,5680,3785
|
|
20241015,110200,15446762150,5700,5710,5720,5700,5865
|
|
20241015,110100,15413299440,5710,5720,5720,5700,3599
|
|
20241015,110000,15392754970,5720,5680,5720,5660,9692
|
|
20241015,105900,15337610620,5660,5660,5680,5660,2277
|
|
20241015,105800,15324713020,5670,5700,5700,5670,10630
|
|
20241015,105700,15264279450,5700,5720,5720,5700,7899
|
|
20241015,105600,15219239310,5720,5710,5720,5700,9623
|
|
20241015,105500,15164315290,5700,5700,5710,5690,12188
|
|
20241015,105400,15094850940,5700,5690,5720,5690,19758
|
|
20241015,105300,14982125220,5690,5690,5700,5680,5814
|
|
20241015,105200,14949022400,5680,5690,5700,5680,6326
|
|
20241015,105100,14913025620,5690,5670,5690,5670,4938
|
|
20241015,105000,14884972800,5670,5640,5670,5640,8825
|
|
20241015,104900,14835093220,5620,5650,5660,5620,5857
|
|
20241015,104800,14802100220,5660,5640,5670,5640,2798
|
|
20241015,104700,14786273100,5650,5640,5660,5630,6370
|
|
20241015,104600,14750374080,5650,5640,5680,5620,14668
|
|
20241015,104500,14667580230,5650,5650,5670,5610,9186
|
|
20241015,104400,14615873050,5660,5700,5700,5660,3740
|
|
20241015,104300,14594619820,5680,5680,5710,5670,5307
|
|
20241015,104200,14564401740,5660,5700,5710,5640,9446
|
|
20241015,104100,14510882720,5700,5720,5720,5670,8792
|
|
20241015,104000,14460766050,5720,5740,5740,5720,5966
|
|
20241015,103900,14426561690,5740,5740,5750,5730,8546
|
|
20241015,103800,14377503930,5740,5730,5760,5730,19111
|
|
20241015,103700,14267647830,5730,5730,5750,5710,11768
|
|
20241015,103600,14200173390,5730,5700,5730,5690,23909
|
|
20241015,103500,14063665310,5690,5710,5710,5690,4289
|
|
20241015,103400,14039221500,5710,5690,5710,5670,6108
|
|
20241015,103300,14004451180,5690,5710,5710,5670,4998
|
|
20241015,103200,13976009900,5700,5710,5720,5700,10900
|
|
20241015,103100,13913825930,5720,5690,5720,5680,13952
|
|
20241015,103000,13834300140,5690,5670,5690,5670,7928
|
|
20241015,102900,13789246830,5670,5640,5680,5630,13074
|
|
20241015,102800,13715304380,5640,5650,5650,5610,8393
|
|
20241015,102700,13668009060,5650,5600,5650,5580,20868
|
|
20241015,102600,13550740010,5620,5630,5640,5600,22163
|
|
20241015,102500,13426312150,5630,5670,5680,5620,11938
|
|
20241015,102400,13358920650,5680,5640,5680,5630,5877
|
|
20241015,102300,13325650410,5630,5640,5670,5630,11603
|
|
20241015,102200,13260228690,5640,5670,5680,5630,15046
|
|
20241015,102100,13175319380,5670,5700,5700,5670,3750
|
|
20241015,102000,13154022720,5680,5690,5700,5650,7034
|
|
20241015,101900,13114015370,5680,5690,5710,5640,8039
|
|
20241015,101800,13068413880,5680,5700,5730,5640,33264
|
|
20241015,101700,12878868880,5700,5690,5720,5680,9200
|
|
20241015,101600,12826435860,5690,5650,5700,5640,16582
|
|
20241015,101500,12732645410,5670,5690,5710,5650,16255
|
|
20241015,101400,12640382980,5690,5710,5710,5670,14292
|
|
20241015,101300,12559113350,5710,5730,5760,5690,14167
|
|
20241015,101200,12477925280,5730,5790,5790,5730,16283
|
|
20241015,101100,12384063450,5790,5750,5790,5750,41973
|
|
20241015,101000,12141648590,5750,5700,5750,5680,29746
|
|
20241015,100900,11971442030,5700,5740,5750,5660,15491
|
|
20241015,100800,11882938060,5740,5700,5760,5690,29100
|
|
20241015,100700,11716651120,5710,5640,5760,5640,67233
|
|
20241015,100600,11332327750,5640,5680,5680,5630,22808
|
|
20241015,100500,11203424190,5680,5670,5710,5660,16502
|
|
20241015,100400,11109531780,5660,5730,5760,5660,29594
|
|
20241015,100300,10940434590,5730,5690,5750,5650,30671
|
|
20241015,100200,10765395700,5690,5640,5750,5640,111569
|
|
20241015,100100,10132642540,5640,5740,5770,5630,54276
|
|
20241015,100000,9824728630,5730,5780,5840,5730,125499
|
|
20241015,095900,9098239290,5780,5650,5800,5630,98952
|
|
20241015,095800,8532730730,5640,5680,5690,5630,61175
|
|
20241015,095700,8187132960,5670,5570,5680,5570,105300
|
|
20241015,095600,7594508570,5580,5500,5580,5490,91436
|
|
20241015,095500,7088424980,5500,5530,5540,5490,26401
|
|
20241015,095400,6942996380,5540,5580,5580,5520,57660
|
|
20241015,095300,6622874600,5580,5540,5590,5520,106537
|
|
20241015,095200,6029655220,5520,5400,5540,5390,231994
|
|
20241015,095100,4761810640,5390,5410,5420,5390,16098
|
|
20241015,095000,4674730590,5390,5390,5450,5370,67572
|
|
20241015,094900,4307990750,5390,5400,5400,5310,45631
|
|
20241015,094800,4063495870,5400,5400,5410,5360,19948
|
|
20241015,094700,3955915370,5370,5380,5410,5370,17133
|
|
20241015,094600,3863512020,5390,5360,5400,5340,14747
|
|
20241015,094500,3784333880,5360,5420,5430,5310,37526
|
|
20241015,094400,3583591740,5420,5420,5430,5380,36047
|
|
20241015,094300,3388613740,5420,5430,5430,5410,27741
|
|
20241015,094200,3238071130,5430,5430,5430,5430,0
|
|
20241015,094100,3238071130,5430,5390,5430,5370,51021
|
|
20241015,094000,2962672510,5390,5380,5400,5360,26009
|
|
20241015,093900,2822432060,5390,5380,5420,5340,72055
|
|
20241015,093800,2433781730,5380,5330,5380,5300,41668
|
|
20241015,093700,2211215700,5300,5260,5330,5250,94580
|
|
20241015,093600,1710991470,5260,5270,5270,5240,6207
|
|
20241015,093500,1678315470,5270,5240,5270,5230,26136
|
|
20241015,093400,1541017280,5250,5220,5250,5220,5940
|
|
20241015,093300,1509915350,5210,5210,5220,5200,3537
|
|
20241015,093200,1491457280,5210,5180,5250,5180,10114
|
|
20241015,093100,1438656920,5180,5200,5220,5180,13090
|
|
20241015,093000,1370683410,5200,5230,5250,5200,15751
|
|
20241015,092900,1288283640,5230,5300,5300,5210,24949
|
|
20241015,092800,1157529490,5300,5180,5310,5150,68568
|
|
20241015,092700,798204070,5150,5100,5180,5090,21484
|
|
20241015,092600,688017110,5090,5050,5100,5050,12478
|
|
20241015,092500,624679460,5050,5040,5050,5040,17996
|
|
20241015,092400,533921640,5040,5010,5040,5010,11819
|
|
20241015,092300,474581060,4995,4995,5020,4995,8993
|
|
20241015,092200,429620820,4990,4995,4995,4975,488
|
|
20241015,092100,427184295,4990,4985,4995,4960,3337
|
|
20241015,092000,410552705,4985,4955,4985,4955,4079
|
|
20241015,091900,390257260,4980,4965,4980,4955,2342
|
|
20241015,091800,378635420,4985,4985,4990,4960,1403
|
|
20241015,091700,371660875,4985,4980,4990,4980,945
|
|
20241015,091600,366948225,4980,4980,4985,4975,3169
|
|
20241015,091500,351167960,4980,5000,5000,4975,1905
|
|
20241015,091400,341674935,5010,5000,5010,4990,1576
|
|
20241015,091300,333790935,5000,5000,5010,5000,844
|
|
20241015,091200,329564805,5000,5010,5020,5000,2578
|
|
20241015,091100,316674495,5020,5000,5020,5000,1581
|
|
20241015,091000,308764645,5020,4960,5020,4960,5562
|
|
20241015,090900,281004760,4950,4970,4970,4950,381
|
|
20241015,090800,279114390,4970,4940,4970,4935,3599
|
|
20241015,090700,261298180,4945,4990,4990,4945,6266
|
|
20241015,090600,230218470,4980,5010,5010,4980,6161
|
|
20241015,090500,199427730,5010,5010,5020,5010,3514
|
|
20241015,090400,181816340,5020,4965,5030,4965,2254
|
|
20241015,090300,170549115,4960,4990,4990,4950,3728
|
|
20241015,090200,152071930,5000,5040,5040,4950,13478
|
|
20241015,090100,84687570,5030,4960,5040,4950,1235
|
|
20241015,090000,78525715,4930,4940,4955,4900,15853
|