727 lines
37 KiB
CSV
727 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,210400,16237342380,5740,5740,5740,5740,17190
|
|
20241017,210300,16237342380,5740,5740,5740,5740,0
|
|
20241017,210200,16237342380,5740,5740,5740,5740,0
|
|
20241017,210100,16237342380,5740,5740,5740,5740,0
|
|
20241017,210000,16237342380,5740,5740,5740,5740,0
|
|
20241017,205900,16237342380,5740,5740,5740,5740,0
|
|
20241017,205800,16237342380,5740,5740,5740,5740,0
|
|
20241017,205700,16237342380,5740,5740,5740,5740,0
|
|
20241017,205600,16237342380,5740,5740,5740,5740,0
|
|
20241017,205500,16237342380,5740,5740,5740,5740,0
|
|
20241017,205400,16237342380,5740,5740,5740,5740,0
|
|
20241017,205300,16237342380,5740,5740,5740,5740,0
|
|
20241017,205200,16237342380,5740,5740,5740,5740,0
|
|
20241017,205100,16237342380,5740,5740,5740,5740,0
|
|
20241017,205000,16237342380,5740,5740,5740,5740,0
|
|
20241017,204900,16237342380,5740,5740,5740,5740,0
|
|
20241017,204800,16237342380,5740,5740,5740,5740,0
|
|
20241017,204700,16237342380,5740,5740,5740,5740,0
|
|
20241017,204600,16237342380,5740,5740,5740,5740,0
|
|
20241017,204500,16237342380,5740,5740,5740,5740,0
|
|
20241017,204400,16237342380,5740,5740,5740,5740,0
|
|
20241017,204300,16237342380,5740,5740,5740,5740,0
|
|
20241017,204200,16237342380,5740,5740,5740,5740,0
|
|
20241017,204100,16237342380,5740,5740,5740,5740,0
|
|
20241017,204000,16237342380,5740,5740,5740,5740,0
|
|
20241017,203900,16237342380,5740,5740,5740,5740,0
|
|
20241017,203800,16237342380,5740,5740,5740,5740,0
|
|
20241017,203700,16237342380,5740,5740,5740,5740,0
|
|
20241017,203600,16237342380,5740,5740,5740,5740,0
|
|
20241017,203500,16237342380,5740,5740,5740,5740,0
|
|
20241017,203400,16237342380,5740,5740,5740,5740,17190
|
|
20241017,203300,16237342380,5740,5740,5740,5740,0
|
|
20241017,203200,16237342380,5740,5740,5740,5740,0
|
|
20241017,203100,16237342380,5740,5740,5740,5740,0
|
|
20241017,203000,16237342380,5740,5740,5740,5740,0
|
|
20241017,202900,16237342380,5740,5740,5740,5740,0
|
|
20241017,202800,16237342380,5740,5740,5740,5740,0
|
|
20241017,202700,16237342380,5740,5740,5740,5740,0
|
|
20241017,202600,16237342380,5740,5740,5740,5740,0
|
|
20241017,202500,16237342380,5740,5740,5740,5740,0
|
|
20241017,202400,16237342380,5740,5740,5740,5740,0
|
|
20241017,202300,16237342380,5740,5740,5740,5740,0
|
|
20241017,202200,16237342380,5740,5740,5740,5740,0
|
|
20241017,202100,16237342380,5740,5740,5740,5740,0
|
|
20241017,202000,16237342380,5740,5740,5740,5740,0
|
|
20241017,201900,16237342380,5740,5740,5740,5740,0
|
|
20241017,201800,16237342380,5740,5740,5740,5740,0
|
|
20241017,201700,16237342380,5740,5740,5740,5740,0
|
|
20241017,201600,16237342380,5740,5740,5740,5740,0
|
|
20241017,201500,16237342380,5740,5740,5740,5740,0
|
|
20241017,201400,16237342380,5740,5740,5740,5740,0
|
|
20241017,201300,16237342380,5740,5740,5740,5740,0
|
|
20241017,201200,16237342380,5740,5740,5740,5740,0
|
|
20241017,201100,16237342380,5740,5740,5740,5740,0
|
|
20241017,201000,16237342380,5740,5740,5740,5740,0
|
|
20241017,200900,16237342380,5740,5740,5740,5740,0
|
|
20241017,200800,16237342380,5740,5740,5740,5740,0
|
|
20241017,200700,16237342380,5740,5740,5740,5740,0
|
|
20241017,200600,16237342380,5740,5740,5740,5740,0
|
|
20241017,200500,16237342380,5740,5740,5740,5740,0
|
|
20241017,200400,16237342380,5740,5740,5740,5740,17190
|
|
20241017,200300,16237342380,5740,5740,5740,5740,0
|
|
20241017,200200,16237342380,5740,5740,5740,5740,0
|
|
20241017,200100,16237342380,5740,5740,5740,5740,0
|
|
20241017,200000,16237342380,5740,5740,5740,5740,0
|
|
20241017,195900,16237342380,5740,5740,5740,5740,0
|
|
20241017,195800,16237342380,5740,5740,5740,5740,0
|
|
20241017,195700,16237342380,5740,5740,5740,5740,0
|
|
20241017,195600,16237342380,5740,5740,5740,5740,0
|
|
20241017,195500,16237342380,5740,5740,5740,5740,0
|
|
20241017,195400,16237342380,5740,5740,5740,5740,0
|
|
20241017,195300,16237342380,5740,5740,5740,5740,0
|
|
20241017,195200,16237342380,5740,5740,5740,5740,0
|
|
20241017,195100,16237342380,5740,5740,5740,5740,0
|
|
20241017,195000,16237342380,5740,5740,5740,5740,0
|
|
20241017,194900,16237342380,5740,5740,5740,5740,0
|
|
20241017,194800,16237342380,5740,5740,5740,5740,0
|
|
20241017,194700,16237342380,5740,5740,5740,5740,0
|
|
20241017,194600,16237342380,5740,5740,5740,5740,0
|
|
20241017,194500,16237342380,5740,5740,5740,5740,0
|
|
20241017,194400,16237342380,5740,5740,5740,5740,0
|
|
20241017,194300,16237342380,5740,5740,5740,5740,0
|
|
20241017,194200,16237342380,5740,5740,5740,5740,0
|
|
20241017,194100,16237342380,5740,5740,5740,5740,0
|
|
20241017,194000,16237342380,5740,5740,5740,5740,0
|
|
20241017,193900,16237342380,5740,5740,5740,5740,0
|
|
20241017,193800,16237342380,5740,5740,5740,5740,0
|
|
20241017,193700,16237342380,5740,5740,5740,5740,0
|
|
20241017,193600,16237342380,5740,5740,5740,5740,0
|
|
20241017,193500,16237342380,5740,5740,5740,5740,0
|
|
20241017,193400,16237342380,5740,5740,5740,5740,17190
|
|
20241017,193300,16237342380,5740,5740,5740,5740,0
|
|
20241017,193200,16237342380,5740,5740,5740,5740,0
|
|
20241017,193100,16237342380,5740,5740,5740,5740,0
|
|
20241017,193000,16237342380,5740,5740,5740,5740,0
|
|
20241017,192900,16237342380,5740,5740,5740,5740,0
|
|
20241017,192800,16237342380,5740,5740,5740,5740,0
|
|
20241017,192700,16237342380,5740,5740,5740,5740,0
|
|
20241017,192600,16237342380,5740,5740,5740,5740,0
|
|
20241017,192500,16237342380,5740,5740,5740,5740,0
|
|
20241017,192400,16237342380,5740,5740,5740,5740,0
|
|
20241017,192300,16237342380,5740,5740,5740,5740,0
|
|
20241017,192200,16237342380,5740,5740,5740,5740,0
|
|
20241017,192100,16237342380,5740,5740,5740,5740,0
|
|
20241017,192000,16237342380,5740,5740,5740,5740,0
|
|
20241017,191900,16237342380,5740,5740,5740,5740,0
|
|
20241017,191800,16237342380,5740,5740,5740,5740,0
|
|
20241017,191700,16237342380,5740,5740,5740,5740,0
|
|
20241017,191600,16237342380,5740,5740,5740,5740,0
|
|
20241017,191500,16237342380,5740,5740,5740,5740,0
|
|
20241017,191400,16237342380,5740,5740,5740,5740,0
|
|
20241017,191300,16237342380,5740,5740,5740,5740,0
|
|
20241017,191200,16237342380,5740,5740,5740,5740,0
|
|
20241017,191100,16237342380,5740,5740,5740,5740,0
|
|
20241017,191000,16237342380,5740,5740,5740,5740,0
|
|
20241017,190900,16237342380,5740,5740,5740,5740,0
|
|
20241017,190800,16237342380,5740,5740,5740,5740,0
|
|
20241017,190700,16237342380,5740,5740,5740,5740,0
|
|
20241017,190600,16237342380,5740,5740,5740,5740,0
|
|
20241017,190500,16237342380,5740,5740,5740,5740,0
|
|
20241017,190400,16237342380,5740,5740,5740,5740,17190
|
|
20241017,190300,16237342380,5740,5740,5740,5740,0
|
|
20241017,190200,16237342380,5740,5740,5740,5740,0
|
|
20241017,190100,16237342380,5740,5740,5740,5740,0
|
|
20241017,190000,16237342380,5740,5740,5740,5740,0
|
|
20241017,185900,16237342380,5740,5740,5740,5740,0
|
|
20241017,185800,16237342380,5740,5740,5740,5740,0
|
|
20241017,185700,16237342380,5740,5740,5740,5740,0
|
|
20241017,185600,16237342380,5740,5740,5740,5740,0
|
|
20241017,185500,16237342380,5740,5740,5740,5740,0
|
|
20241017,185400,16237342380,5740,5740,5740,5740,0
|
|
20241017,185300,16237342380,5740,5740,5740,5740,0
|
|
20241017,185200,16237342380,5740,5740,5740,5740,0
|
|
20241017,185100,16237342380,5740,5740,5740,5740,0
|
|
20241017,185000,16237342380,5740,5740,5740,5740,0
|
|
20241017,184900,16237342380,5740,5740,5740,5740,0
|
|
20241017,184800,16237342380,5740,5740,5740,5740,0
|
|
20241017,184700,16237342380,5740,5740,5740,5740,0
|
|
20241017,184600,16237342380,5740,5740,5740,5740,0
|
|
20241017,184500,16237342380,5740,5740,5740,5740,0
|
|
20241017,184400,16237342380,5740,5740,5740,5740,0
|
|
20241017,184300,16237342380,5740,5740,5740,5740,0
|
|
20241017,184200,16237342380,5740,5740,5740,5740,0
|
|
20241017,184100,16237342380,5740,5740,5740,5740,0
|
|
20241017,184000,16237342380,5740,5740,5740,5740,0
|
|
20241017,183900,16237342380,5740,5740,5740,5740,0
|
|
20241017,183800,16237342380,5740,5740,5740,5740,0
|
|
20241017,183700,16237342380,5740,5740,5740,5740,0
|
|
20241017,183600,16237342380,5740,5740,5740,5740,0
|
|
20241017,183500,16237342380,5740,5740,5740,5740,0
|
|
20241017,183400,16237342380,5740,5740,5740,5740,17190
|
|
20241017,183300,16237342380,5740,5740,5740,5740,0
|
|
20241017,183200,16237342380,5740,5740,5740,5740,0
|
|
20241017,183100,16237342380,5740,5740,5740,5740,0
|
|
20241017,183000,16237342380,5740,5740,5740,5740,0
|
|
20241017,182900,16237342380,5740,5740,5740,5740,0
|
|
20241017,182800,16237342380,5740,5740,5740,5740,0
|
|
20241017,182700,16237342380,5740,5740,5740,5740,0
|
|
20241017,182600,16237342380,5740,5740,5740,5740,0
|
|
20241017,182500,16237342380,5740,5740,5740,5740,0
|
|
20241017,182400,16237342380,5740,5740,5740,5740,0
|
|
20241017,182300,16237342380,5740,5740,5740,5740,0
|
|
20241017,182200,16237342380,5740,5740,5740,5740,0
|
|
20241017,182100,16237342380,5740,5740,5740,5740,0
|
|
20241017,182000,16237342380,5740,5740,5740,5740,0
|
|
20241017,181900,16237342380,5740,5740,5740,5740,0
|
|
20241017,181800,16237342380,5740,5740,5740,5740,0
|
|
20241017,181700,16237342380,5740,5740,5740,5740,0
|
|
20241017,181600,16237342380,5740,5740,5740,5740,0
|
|
20241017,181500,16237342380,5740,5740,5740,5740,0
|
|
20241017,181400,16237342380,5740,5740,5740,5740,0
|
|
20241017,181300,16237342380,5740,5740,5740,5740,0
|
|
20241017,181200,16237342380,5740,5740,5740,5740,0
|
|
20241017,181100,16237342380,5740,5740,5740,5740,0
|
|
20241017,181000,16237342380,5740,5740,5740,5740,0
|
|
20241017,180900,16237342380,5740,5740,5740,5740,0
|
|
20241017,180800,16237342380,5740,5740,5740,5740,0
|
|
20241017,180700,16237342380,5740,5740,5740,5740,0
|
|
20241017,180600,16237342380,5740,5740,5740,5740,0
|
|
20241017,180500,16237342380,5740,5740,5740,5740,0
|
|
20241017,180400,16237342380,5740,5740,5740,5740,17190
|
|
20241017,180300,16237342380,5740,5740,5740,5740,0
|
|
20241017,180200,16237342380,5740,5740,5740,5740,0
|
|
20241017,180100,16237342380,5740,5740,5740,5740,0
|
|
20241017,180000,16237342380,5740,5740,5740,5740,0
|
|
20241017,175900,16237342380,5740,5740,5740,5740,0
|
|
20241017,175800,16237342380,5740,5740,5740,5740,0
|
|
20241017,175700,16237342380,5740,5740,5740,5740,0
|
|
20241017,175600,16237342380,5740,5740,5740,5740,0
|
|
20241017,175500,16237342380,5740,5740,5740,5740,0
|
|
20241017,175400,16237342380,5740,5740,5740,5740,0
|
|
20241017,175300,16237342380,5740,5740,5740,5740,0
|
|
20241017,175200,16237342380,5740,5740,5740,5740,0
|
|
20241017,175100,16237342380,5740,5740,5740,5740,0
|
|
20241017,175000,16237342380,5740,5740,5740,5740,0
|
|
20241017,174900,16237342380,5740,5740,5740,5740,0
|
|
20241017,174800,16237342380,5740,5740,5740,5740,0
|
|
20241017,174700,16237342380,5740,5740,5740,5740,0
|
|
20241017,174600,16237342380,5740,5740,5740,5740,0
|
|
20241017,174500,16237342380,5740,5740,5740,5740,0
|
|
20241017,174400,16237342380,5740,5740,5740,5740,0
|
|
20241017,174300,16237342380,5740,5740,5740,5740,0
|
|
20241017,174200,16237342380,5740,5740,5740,5740,0
|
|
20241017,174100,16237342380,5740,5740,5740,5740,0
|
|
20241017,174000,16237342380,5740,5740,5740,5740,0
|
|
20241017,173900,16237342380,5740,5740,5740,5740,0
|
|
20241017,173800,16237342380,5740,5740,5740,5740,0
|
|
20241017,173700,16237342380,5740,5740,5740,5740,0
|
|
20241017,173600,16237342380,5740,5740,5740,5740,0
|
|
20241017,173500,16237342380,5740,5740,5740,5740,0
|
|
20241017,173400,16237342380,5740,5740,5740,5740,17190
|
|
20241017,173300,16237342380,5740,5740,5740,5740,0
|
|
20241017,173200,16237342380,5740,5740,5740,5740,0
|
|
20241017,173100,16237342380,5740,5740,5740,5740,0
|
|
20241017,173000,16237342380,5740,5740,5740,5740,0
|
|
20241017,172900,16237342380,5740,5740,5740,5740,0
|
|
20241017,172800,16237342380,5740,5740,5740,5740,0
|
|
20241017,172700,16237342380,5740,5740,5740,5740,0
|
|
20241017,172600,16237342380,5740,5740,5740,5740,0
|
|
20241017,172500,16237342380,5740,5740,5740,5740,0
|
|
20241017,172400,16237342380,5740,5740,5740,5740,0
|
|
20241017,172300,16237342380,5740,5740,5740,5740,0
|
|
20241017,172200,16237342380,5740,5740,5740,5740,0
|
|
20241017,172100,16237342380,5740,5740,5740,5740,0
|
|
20241017,172000,16237342380,5740,5740,5740,5740,0
|
|
20241017,171900,16237342380,5740,5740,5740,5740,0
|
|
20241017,171800,16237342380,5740,5740,5740,5740,0
|
|
20241017,171700,16237342380,5740,5740,5740,5740,0
|
|
20241017,171600,16237342380,5740,5740,5740,5740,0
|
|
20241017,171500,16237342380,5740,5740,5740,5740,0
|
|
20241017,171400,16237342380,5740,5740,5740,5740,0
|
|
20241017,171300,16237342380,5740,5740,5740,5740,0
|
|
20241017,171200,16237342380,5740,5740,5740,5740,0
|
|
20241017,171100,16237342380,5740,5740,5740,5740,0
|
|
20241017,171000,16237342380,5740,5740,5740,5740,0
|
|
20241017,170900,16237342380,5740,5740,5740,5740,0
|
|
20241017,170800,16237342380,5740,5740,5740,5740,0
|
|
20241017,170700,16237342380,5740,5740,5740,5740,0
|
|
20241017,170600,16237342380,5740,5740,5740,5740,0
|
|
20241017,170500,16237342380,5740,5740,5740,5740,0
|
|
20241017,170400,16237342380,5740,5740,5740,5740,17190
|
|
20241017,170300,16237342380,5740,5740,5740,5740,0
|
|
20241017,170200,16237342380,5740,5740,5740,5740,0
|
|
20241017,170100,16237342380,5740,5740,5740,5740,0
|
|
20241017,170000,16237342380,5740,5740,5740,5740,0
|
|
20241017,165900,16237342380,5740,5740,5740,5740,0
|
|
20241017,165800,16237342380,5740,5740,5740,5740,0
|
|
20241017,165700,16237342380,5740,5740,5740,5740,0
|
|
20241017,165600,16237342380,5740,5740,5740,5740,0
|
|
20241017,165500,16237342380,5740,5740,5740,5740,0
|
|
20241017,165400,16237342380,5740,5740,5740,5740,0
|
|
20241017,165300,16237342380,5740,5740,5740,5740,0
|
|
20241017,165200,16237342380,5740,5740,5740,5740,0
|
|
20241017,165100,16237342380,5740,5740,5740,5740,0
|
|
20241017,165000,16237342380,5740,5740,5740,5740,0
|
|
20241017,164900,16237342380,5740,5740,5740,5740,0
|
|
20241017,164800,16237342380,5740,5740,5740,5740,0
|
|
20241017,164700,16237342380,5740,5740,5740,5740,0
|
|
20241017,164600,16237342380,5740,5740,5740,5740,0
|
|
20241017,164500,16237342380,5740,5740,5740,5740,0
|
|
20241017,164400,16237342380,5740,5740,5740,5740,0
|
|
20241017,164300,16237342380,5740,5740,5740,5740,0
|
|
20241017,164200,16237342380,5740,5740,5740,5740,0
|
|
20241017,164100,16237342380,5740,5740,5740,5740,0
|
|
20241017,164000,16237342380,5740,5740,5740,5740,0
|
|
20241017,163900,16237342380,5740,5740,5740,5740,0
|
|
20241017,163800,16237342380,5740,5740,5740,5740,0
|
|
20241017,163700,16237342380,5740,5740,5740,5740,0
|
|
20241017,163600,16237342380,5740,5740,5740,5740,0
|
|
20241017,163500,16237342380,5740,5740,5740,5740,0
|
|
20241017,163400,16237342380,5740,5740,5740,5740,17190
|
|
20241017,163300,16237342380,5740,5740,5740,5740,0
|
|
20241017,163200,16237342380,5740,5740,5740,5740,0
|
|
20241017,163100,16237342380,5740,5740,5740,5740,0
|
|
20241017,163000,16237342380,5740,5740,5740,5740,0
|
|
20241017,162900,16237342380,5740,5740,5740,5740,0
|
|
20241017,162800,16237342380,5740,5740,5740,5740,0
|
|
20241017,162700,16237342380,5740,5740,5740,5740,0
|
|
20241017,162600,16237342380,5740,5740,5740,5740,0
|
|
20241017,162500,16237342380,5740,5740,5740,5740,0
|
|
20241017,162400,16237342380,5740,5740,5740,5740,0
|
|
20241017,162300,16237342380,5740,5740,5740,5740,0
|
|
20241017,162200,16237342380,5740,5740,5740,5740,0
|
|
20241017,162100,16237342380,5740,5740,5740,5740,0
|
|
20241017,162000,16237342380,5740,5740,5740,5740,0
|
|
20241017,161900,16237342380,5740,5740,5740,5740,0
|
|
20241017,161800,16237342380,5740,5740,5740,5740,0
|
|
20241017,161700,16237342380,5740,5740,5740,5740,0
|
|
20241017,161600,16237342380,5740,5740,5740,5740,0
|
|
20241017,161500,16237342380,5740,5740,5740,5740,0
|
|
20241017,161400,16237342380,5740,5740,5740,5740,0
|
|
20241017,161300,16237342380,5740,5740,5740,5740,0
|
|
20241017,161200,16237342380,5740,5740,5740,5740,0
|
|
20241017,161100,16237342380,5740,5740,5740,5740,0
|
|
20241017,161000,16237342380,5740,5740,5740,5740,0
|
|
20241017,160900,16237342380,5740,5740,5740,5740,0
|
|
20241017,160800,16237342380,5740,5740,5740,5740,0
|
|
20241017,160700,16237342380,5740,5740,5740,5740,0
|
|
20241017,160600,16237342380,5740,5740,5740,5740,0
|
|
20241017,160500,16237342380,5740,5740,5740,5740,0
|
|
20241017,160400,16237342380,5740,5740,5740,5740,17190
|
|
20241017,160300,16237342380,5740,5740,5740,5740,0
|
|
20241017,160200,16237342380,5740,5740,5740,5740,0
|
|
20241017,160100,16237342380,5740,5740,5740,5740,0
|
|
20241017,160000,16237342380,5740,5740,5740,5740,0
|
|
20241017,155900,16237342380,5740,5740,5740,5740,0
|
|
20241017,155800,16237342380,5740,5740,5740,5740,0
|
|
20241017,155700,16237342380,5740,5740,5740,5740,0
|
|
20241017,155600,16237342380,5740,5740,5740,5740,0
|
|
20241017,155500,16237342380,5740,5740,5740,5740,0
|
|
20241017,155400,16237342380,5740,5740,5740,5740,0
|
|
20241017,155300,16237342380,5740,5740,5740,5740,0
|
|
20241017,155200,16237342380,5740,5740,5740,5740,0
|
|
20241017,155100,16237342380,5740,5740,5740,5740,0
|
|
20241017,155000,16237342380,5740,5740,5740,5740,0
|
|
20241017,154900,16237342380,5740,5740,5740,5740,0
|
|
20241017,154800,16237342380,5740,5740,5740,5740,0
|
|
20241017,154700,16237342380,5740,5740,5740,5740,0
|
|
20241017,154600,16237342380,5740,5740,5740,5740,0
|
|
20241017,154500,16237342380,5740,5740,5740,5740,0
|
|
20241017,154400,16237342380,5740,5740,5740,5740,0
|
|
20241017,154300,16237342380,5740,5740,5740,5740,0
|
|
20241017,154200,16237342380,5740,5740,5740,5740,0
|
|
20241017,154100,16237342380,5740,5740,5740,5740,0
|
|
20241017,154000,16237342380,5740,5740,5740,5740,0
|
|
20241017,153900,16237342380,5740,5740,5740,5740,0
|
|
20241017,153800,16237342380,5740,5740,5740,5740,0
|
|
20241017,153700,16237342380,5740,5740,5740,5740,0
|
|
20241017,153600,16237342380,5740,5740,5740,5740,0
|
|
20241017,153500,16237342380,5740,5740,5740,5740,0
|
|
20241017,153400,16237342380,5740,5740,5740,5740,17190
|
|
20241017,153300,16237342380,5740,5740,5740,5740,0
|
|
20241017,153200,16237342380,5740,5740,5740,5740,0
|
|
20241017,153100,16237342380,5740,5740,5740,5740,0
|
|
20241017,153000,16237342380,5740,5740,5740,5740,17190
|
|
20241017,152900,16138671780,5740,5740,5740,5740,0
|
|
20241017,152800,16138671780,5740,5740,5740,5740,0
|
|
20241017,152700,16138671780,5740,5740,5740,5740,0
|
|
20241017,152600,16138671780,5740,5740,5740,5740,0
|
|
20241017,152500,16138671780,5740,5740,5740,5740,0
|
|
20241017,152400,16138671780,5740,5740,5740,5740,0
|
|
20241017,152300,16138671780,5740,5740,5740,5740,0
|
|
20241017,152200,16138671780,5740,5740,5740,5740,0
|
|
20241017,152100,16138671780,5740,5740,5740,5740,0
|
|
20241017,152000,16138671780,5740,5740,5740,5740,0
|
|
20241017,151900,16138671780,5740,5760,5780,5740,15612
|
|
20241017,151800,16048681810,5770,5740,5770,5730,10476
|
|
20241017,151700,15988512640,5750,5750,5770,5740,8122
|
|
20241017,151600,15941744930,5770,5710,5770,5710,9186
|
|
20241017,151500,15889059580,5720,5720,5720,5700,4597
|
|
20241017,151400,15862852450,5710,5730,5730,5710,325
|
|
20241017,151300,15860994570,5730,5690,5730,5690,10894
|
|
20241017,151200,15798855180,5690,5670,5700,5670,215
|
|
20241017,151100,15797633880,5690,5680,5690,5670,6000
|
|
20241017,151000,15763549660,5660,5660,5680,5660,1963
|
|
20241017,150900,15752421280,5660,5660,5670,5660,3293
|
|
20241017,150800,15733776380,5670,5660,5670,5660,3619
|
|
20241017,150700,15713292140,5660,5670,5670,5660,2396
|
|
20241017,150600,15699719490,5670,5670,5680,5670,3988
|
|
20241017,150500,15677107280,5680,5680,5690,5680,1653
|
|
20241017,150400,15667717550,5680,5680,5680,5680,1266
|
|
20241017,150300,15660526670,5680,5680,5680,5660,2255
|
|
20241017,150200,15647740280,5670,5680,5690,5670,7253
|
|
20241017,150100,15606547980,5680,5660,5680,5650,6267
|
|
20241017,150000,15571029630,5650,5640,5650,5630,2772
|
|
20241017,145900,15555377760,5640,5640,5650,5630,4205
|
|
20241017,145800,15531654300,5640,5610,5640,5610,4711
|
|
20241017,145700,15505158030,5610,5610,5620,5600,2287
|
|
20241017,145600,15492326780,5600,5600,5610,5580,7294
|
|
20241017,145500,15451476520,5600,5590,5600,5580,2617
|
|
20241017,145400,15436852970,5590,5570,5590,5570,765
|
|
20241017,145300,15432578760,5570,5590,5590,5570,2948
|
|
20241017,145200,15416149380,5590,5560,5590,5550,1909
|
|
20241017,145100,15405503870,5550,5550,5570,5550,3568
|
|
20241017,145000,15385669410,5550,5540,5560,5530,10128
|
|
20241017,144900,15329601670,5550,5550,5560,5540,3338
|
|
20241017,144800,15311059160,5550,5570,5570,5520,11760
|
|
20241017,144700,15245910580,5570,5570,5580,5560,1079
|
|
20241017,144600,15239906960,5560,5590,5590,5560,17960
|
|
20241017,144500,15139845140,5590,5610,5610,5590,7657
|
|
20241017,144400,15096974710,5610,5570,5620,5570,3893
|
|
20241017,144300,15075174840,5570,5580,5580,5540,25228
|
|
20241017,144200,14935074680,5580,5590,5610,5580,5390
|
|
20241017,144100,14904953150,5600,5590,5620,5580,7037
|
|
20241017,144000,14865598330,5600,5620,5620,5600,369
|
|
20241017,143900,14863524900,5590,5630,5640,5580,58325
|
|
20241017,143800,14536466000,5630,5640,5660,5630,2432
|
|
20241017,143700,14522756120,5640,5630,5650,5630,7815
|
|
20241017,143600,14478711420,5640,5660,5660,5630,2989
|
|
20241017,143500,14461873350,5650,5640,5650,5630,3185
|
|
20241017,143400,14443898690,5640,5650,5660,5640,13386
|
|
20241017,143300,14368392670,5650,5650,5670,5640,1953
|
|
20241017,143200,14357361850,5670,5660,5670,5650,40262
|
|
20241017,143100,14129875760,5650,5700,5700,5650,19358
|
|
20241017,143000,14020263550,5700,5680,5700,5670,4565
|
|
20241017,142900,13994335770,5690,5700,5700,5680,423
|
|
20241017,142800,13991929540,5700,5690,5700,5680,3056
|
|
20241017,142700,13974552890,5680,5700,5700,5680,7393
|
|
20241017,142600,13932558370,5690,5710,5710,5690,10434
|
|
20241017,142500,13873183170,5700,5720,5720,5700,4452
|
|
20241017,142400,13847767000,5710,5710,5720,5710,2447
|
|
20241017,142300,13833788310,5720,5720,5720,5700,11557
|
|
20241017,142200,13767881950,5720,5730,5730,5710,400
|
|
20241017,142100,13765594060,5730,5730,5740,5720,735
|
|
20241017,142000,13761387930,5740,5720,5740,5720,6372
|
|
20241017,141900,13724934070,5720,5730,5730,5720,2837
|
|
20241017,141800,13708706080,5730,5730,5730,5720,575
|
|
20241017,141700,13705416000,5730,5730,5730,5720,757
|
|
20241017,141600,13701085500,5720,5730,5730,5720,1951
|
|
20241017,141500,13689908690,5730,5730,5750,5730,998
|
|
20241017,141400,13684189670,5740,5770,5770,5740,696
|
|
20241017,141300,13680189280,5770,5760,5770,5750,1148
|
|
20241017,141200,13673586460,5760,5790,5790,5760,1360
|
|
20241017,141100,13665742500,5780,5770,5790,5770,1779
|
|
20241017,141000,13655464540,5780,5780,5790,5780,1205
|
|
20241017,140900,13648499620,5780,5790,5790,5770,555
|
|
20241017,140800,13645289580,5770,5790,5800,5770,2432
|
|
20241017,140700,13631228470,5790,5780,5800,5780,4949
|
|
20241017,140600,13602571730,5780,5780,5780,5770,1855
|
|
20241017,140500,13591868240,5770,5750,5770,5750,12463
|
|
20241017,140400,13520077960,5750,5740,5750,5740,2458
|
|
20241017,140300,13505968030,5730,5740,5740,5720,1249
|
|
20241017,140200,13498821160,5720,5720,5720,5710,4128
|
|
20241017,140100,13475213010,5710,5710,5710,5710,394
|
|
20241017,140000,13472963270,5710,5730,5730,5710,1226
|
|
20241017,135900,13465956090,5730,5720,5740,5720,290
|
|
20241017,135800,13464293160,5730,5730,5730,5720,1684
|
|
20241017,135700,13454652260,5730,5740,5740,5730,654
|
|
20241017,135600,13450904740,5730,5730,5740,5730,1061
|
|
20241017,135500,13444823600,5730,5730,5730,5730,1750
|
|
20241017,135400,13434796100,5740,5730,5740,5730,539
|
|
20241017,135300,13431706830,5740,5730,5740,5730,255
|
|
20241017,135200,13430245540,5740,5740,5750,5730,2602
|
|
20241017,135100,13415311020,5740,5730,5750,5730,1873
|
|
20241017,135000,13404567990,5730,5740,5750,5730,835
|
|
20241017,134900,13399779630,5740,5730,5750,5730,345
|
|
20241017,134800,13397799640,5730,5740,5740,5730,1467
|
|
20241017,134700,13389393690,5730,5750,5750,5730,1034
|
|
20241017,134600,13383458810,5750,5730,5750,5730,2645
|
|
20241017,134500,13368283310,5730,5730,5730,5720,922
|
|
20241017,134400,13363002410,5730,5730,5730,5720,1084
|
|
20241017,134300,13356795250,5730,5720,5730,5710,1365
|
|
20241017,134200,13348996820,5710,5730,5730,5710,808
|
|
20241017,134100,13344373760,5730,5720,5730,5710,429
|
|
20241017,134000,13341922760,5720,5720,5730,5710,5194
|
|
20241017,133900,13312221230,5730,5730,5740,5730,443
|
|
20241017,133800,13309682820,5740,5740,5740,5730,1182
|
|
20241017,133700,13302909880,5740,5720,5740,5720,781
|
|
20241017,133600,13298440180,5740,5740,5740,5740,1
|
|
20241017,133500,13298434440,5740,5750,5750,5720,552
|
|
20241017,133400,13295261510,5750,5730,5750,5720,3226
|
|
20241017,133300,13276792930,5720,5730,5730,5720,819
|
|
20241017,133200,13272102570,5730,5730,5730,5710,1724
|
|
20241017,133100,13262242110,5730,5720,5730,5720,102
|
|
20241017,133000,13261658650,5730,5720,5730,5720,1573
|
|
20241017,132900,13252661070,5740,5720,5740,5720,1772
|
|
20241017,132800,13242511240,5720,5720,5730,5710,1028
|
|
20241017,132700,13236636560,5740,5720,5740,5720,1553
|
|
20241017,132600,13227753320,5740,5720,5770,5720,3701
|
|
20241017,132500,13206496290,5740,5720,5750,5720,581
|
|
20241017,132400,13203168010,5730,5760,5770,5690,1460
|
|
20241017,132300,13194836500,5770,5680,5800,5680,33508
|
|
20241017,132200,13001061800,5680,5700,5700,5680,1747
|
|
20241017,132100,12991122440,5710,5710,5710,5690,3516
|
|
20241017,132000,12971083070,5710,5700,5710,5700,491
|
|
20241017,131900,12968283820,5710,5700,5710,5700,695
|
|
20241017,131800,12964321910,5710,5710,5710,5700,779
|
|
20241017,131700,12959881450,5700,5690,5710,5690,3213
|
|
20241017,131600,12941587710,5700,5690,5710,5690,1132
|
|
20241017,131500,12935146350,5690,5700,5710,5690,3439
|
|
20241017,131400,12915575230,5700,5710,5720,5700,14101
|
|
20241017,131300,12835187020,5710,5710,5710,5710,1069
|
|
20241017,131200,12829083030,5710,5710,5730,5710,312
|
|
20241017,131100,12827301310,5710,5710,5720,5710,2381
|
|
20241017,131000,12813700800,5710,5720,5720,5710,200
|
|
20241017,130900,12812558500,5710,5710,5710,5710,858
|
|
20241017,130800,12807659320,5710,5710,5730,5710,402
|
|
20241017,130700,12805363360,5710,5740,5740,5710,20474
|
|
20241017,130600,12688267150,5760,5740,5760,5740,258
|
|
20241017,130500,12686784800,5740,5750,5750,5730,870
|
|
20241017,130400,12681792100,5740,5750,5750,5740,11739
|
|
20241017,130300,12614310240,5750,5770,5770,5750,1833
|
|
20241017,130200,12603758050,5760,5760,5760,5760,2577
|
|
20241017,130100,12588914530,5760,5760,5760,5750,1625
|
|
20241017,130000,12579555530,5750,5760,5760,5750,822
|
|
20241017,125900,12574828110,5760,5760,5760,5750,818
|
|
20241017,125800,12570120580,5760,5760,5760,5750,380
|
|
20241017,125700,12567934260,5770,5790,5790,5770,151
|
|
20241017,125600,12567061170,5790,5790,5790,5750,14847
|
|
20241017,125500,12481535090,5790,5780,5790,5770,5142
|
|
20241017,125400,12451789110,5780,5770,5780,5760,1103
|
|
20241017,125300,12445421460,5780,5740,5790,5740,14589
|
|
20241017,125200,12361267230,5730,5730,5740,5720,795
|
|
20241017,125100,12356717260,5740,5720,5740,5720,589
|
|
20241017,125000,12353343380,5710,5740,5740,5710,1531
|
|
20241017,124900,12344599390,5750,5750,5750,5750,0
|
|
20241017,124800,12344599390,5750,5710,5750,5700,1724
|
|
20241017,124700,12334718970,5730,5740,5740,5710,1115
|
|
20241017,124600,12328336280,5730,5710,5740,5710,567
|
|
20241017,124500,12325096400,5740,5720,5740,5710,1397
|
|
20241017,124400,12317098750,5710,5710,5710,5710,142
|
|
20241017,124300,12316287930,5730,5720,5730,5710,1250
|
|
20241017,124200,12309142410,5730,5710,5730,5710,310
|
|
20241017,124100,12307370490,5720,5730,5740,5720,590
|
|
20241017,124000,12303992300,5730,5720,5730,5720,707
|
|
20241017,123900,12299948220,5710,5720,5730,5710,857
|
|
20241017,123800,12295054640,5710,5710,5710,5710,719
|
|
20241017,123700,12290949150,5710,5700,5710,5700,861
|
|
20241017,123600,12286034240,5710,5710,5710,5710,238
|
|
20241017,123500,12284675260,5740,5710,5740,5700,982
|
|
20241017,123400,12279076380,5690,5710,5710,5690,111
|
|
20241017,123300,12278443590,5720,5730,5730,5690,1848
|
|
20241017,123200,12267911900,5740,5750,5750,5740,7
|
|
20241017,123100,12267871680,5750,5730,5750,5710,3068
|
|
20241017,123000,12250311440,5730,5700,5760,5690,5144
|
|
20241017,122900,12220731510,5690,5690,5700,5690,696
|
|
20241017,122800,12216771260,5700,5700,5700,5670,6080
|
|
20241017,122700,12182202090,5700,5700,5710,5700,482
|
|
20241017,122600,12179454670,5710,5710,5710,5710,175
|
|
20241017,122500,12178455420,5720,5700,5720,5700,212
|
|
20241017,122400,12177245850,5690,5700,5700,5690,1230
|
|
20241017,122300,12170239680,5700,5720,5720,5690,69
|
|
20241017,122200,12169846790,5720,5690,5720,5690,789
|
|
20241017,122100,12165357200,5720,5740,5740,5680,2067
|
|
20241017,122000,12153597820,5700,5680,5760,5680,6956
|
|
20241017,121900,12113671320,5680,5690,5690,5680,5341
|
|
20241017,121800,12083326260,5690,5700,5710,5690,7062
|
|
20241017,121700,12043121510,5700,5700,5710,5700,1968
|
|
20241017,121600,12031903880,5710,5710,5710,5700,3268
|
|
20241017,121500,12013246910,5710,5720,5750,5710,2016
|
|
20241017,121400,12001673760,5710,5710,5720,5710,1323
|
|
20241017,121300,11994115690,5710,5710,5720,5710,520
|
|
20241017,121200,11991144490,5720,5720,5720,5710,526
|
|
20241017,121100,11988136870,5720,5730,5730,5720,530
|
|
20241017,121000,11985104150,5730,5730,5730,5720,538
|
|
20241017,120900,11982025460,5730,5730,5730,5720,1503
|
|
20241017,120800,11973427280,5720,5730,5730,5720,728
|
|
20241017,120700,11969256840,5740,5740,5740,5730,394
|
|
20241017,120600,11966997960,5740,5740,5750,5740,259
|
|
20241017,120500,11965511150,5750,5750,5750,5730,2104
|
|
20241017,120400,11953434420,5740,5760,5760,5740,362
|
|
20241017,120300,11951351300,5760,5720,5760,5720,1094
|
|
20241017,120200,11945067320,5730,5700,5730,5700,654
|
|
20241017,120100,11941325620,5710,5720,5720,5710,844
|
|
20241017,120000,11936502820,5720,5730,5730,5710,152
|
|
20241017,115900,11935633160,5720,5700,5720,5700,586
|
|
20241017,115800,11932288240,5710,5710,5720,5710,1727
|
|
20241017,115700,11922425070,5700,5720,5720,5700,570
|
|
20241017,115600,11919172550,5720,5700,5720,5700,823
|
|
20241017,115500,11914472910,5700,5700,5700,5700,990
|
|
20241017,115400,11908829910,5700,5700,5700,5700,597
|
|
20241017,115300,11905427010,5700,5700,5700,5700,275
|
|
20241017,115200,11903859510,5700,5720,5720,5700,833
|
|
20241017,115100,11899107170,5720,5700,5720,5700,656
|
|
20241017,115000,11895357130,5700,5710,5720,5700,1087
|
|
20241017,114900,11889147480,5710,5720,5720,5710,317
|
|
20241017,114800,11887337270,5720,5710,5730,5700,2250
|
|
20241017,114700,11874509400,5700,5710,5710,5700,242
|
|
20241017,114600,11873129990,5710,5730,5730,5700,2669
|
|
20241017,114500,11857872000,5740,5720,5740,5720,446
|
|
20241017,114400,11855316490,5720,5710,5720,5700,2101
|
|
20241017,114300,11843321040,5710,5700,5710,5690,4264
|
|
20241017,114200,11819015450,5700,5690,5700,5670,1540
|
|
20241017,114100,11810263220,5700,5660,5700,5650,1026
|
|
20241017,114000,11804457400,5650,5710,5710,5650,23452
|
|
20241017,113900,11671191270,5710,5700,5710,5690,779
|
|
20241017,113800,11666751260,5700,5690,5700,5690,185
|
|
20241017,113700,11665698290,5690,5700,5710,5690,22676
|
|
20241017,113600,11536469340,5700,5710,5710,5700,879
|
|
20241017,113500,11531457350,5700,5710,5710,5700,2680
|
|
20241017,113400,11516159850,5700,5740,5740,5700,18285
|
|
20241017,113300,11411676370,5730,5730,5740,5730,1109
|
|
20241017,113200,11405321740,5740,5760,5760,5730,2509
|
|
20241017,113100,11390928560,5740,5750,5760,5740,1145
|
|
20241017,113000,11384350800,5750,5760,5770,5750,815
|
|
20241017,112900,11379657620,5760,5750,5770,5750,327
|
|
20241017,112800,11377775000,5780,5770,5780,5760,2718
|
|
20241017,112700,11362085060,5760,5750,5760,5740,936
|
|
20241017,112600,11356705740,5750,5740,5750,5740,398
|
|
20241017,112500,11354418630,5740,5770,5770,5740,2362
|
|
20241017,112400,11340834660,5770,5770,5770,5770,2
|
|
20241017,112300,11340823120,5770,5750,5770,5750,6000
|
|
20241017,112200,11306258090,5760,5740,5760,5740,581
|
|
20241017,112100,11302912140,5760,5750,5760,5750,1224
|
|
20241017,112000,11295864290,5740,5740,5760,5740,976
|
|
20241017,111900,11290258260,5750,5760,5760,5730,181
|
|
20241017,111800,11289217750,5760,5760,5760,5730,3778
|
|
20241017,111700,11267522330,5760,5740,5760,5740,235
|
|
20241017,111600,11266169480,5750,5770,5770,5740,2673
|
|
20241017,111500,11250795500,5780,5760,5780,5750,1385
|
|
20241017,111400,11242816910,5760,5710,5760,5710,3235
|
|
20241017,111300,11224240010,5710,5730,5760,5710,2674
|
|
20241017,111200,11208906580,5750,5700,5790,5690,6681
|
|
20241017,111100,11170516440,5700,5680,5700,5680,2553
|
|
20241017,111000,11155983840,5680,5700,5730,5670,2220
|
|
20241017,110900,11143341020,5680,5670,5690,5670,2382
|
|
20241017,110800,11129812090,5680,5690,5690,5670,3931
|
|
20241017,110700,11107477710,5690,5680,5730,5680,3890
|
|
20241017,110600,11085285470,5700,5680,5700,5610,37337
|
|
20241017,110500,10874100670,5670,5750,5750,5670,78151
|
|
20241017,110400,10427980350,5740,5760,5760,5740,11882
|
|
20241017,110300,10359713000,5760,5760,5760,5760,448
|
|
20241017,110200,10357132520,5760,5750,5770,5750,666
|
|
20241017,110100,10353293860,5750,5760,5760,5750,1946
|
|
20241017,110000,10342100470,5760,5800,5810,5760,3585
|
|
20241017,105900,10321416560,5800,5780,5800,5770,1707
|
|
20241017,105800,10311542180,5770,5780,5780,5770,594
|
|
20241017,105700,10308112210,5790,5790,5790,5780,1197
|
|
20241017,105600,10301192390,5800,5800,5820,5800,2608
|
|
20241017,105500,10286054510,5800,5810,5820,5780,1721
|
|
20241017,105400,10276089970,5810,5770,5810,5770,5105
|
|
20241017,105300,10246496460,5780,5750,5780,5740,3634
|
|
20241017,105200,10225582450,5760,5760,5770,5760,241
|
|
20241017,105100,10224193140,5770,5750,5770,5750,1700
|
|
20241017,105000,10214410540,5760,5760,5760,5750,600
|
|
20241017,104900,10210956520,5750,5760,5770,5750,2638
|
|
20241017,104800,10195782030,5770,5750,5770,5750,681
|
|
20241017,104700,10191857880,5750,5750,5780,5740,8419
|
|
20241017,104600,10143458450,5750,5770,5770,5750,8707
|
|
20241017,104500,10093304580,5770,5790,5790,5770,1385
|
|
20241017,104400,10085310790,5780,5790,5810,5780,6539
|
|
20241017,104300,10047422190,5800,5780,5820,5770,11087
|
|
20241017,104200,9983052860,5780,5760,5780,5750,730
|
|
20241017,104100,9978843720,5760,5740,5780,5730,6046
|
|
20241017,104000,9944019350,5730,5750,5760,5730,9377
|
|
20241017,103900,9890136950,5750,5760,5780,5720,44126
|
|
20241017,103800,9636853920,5760,5770,5780,5760,9039
|
|
20241017,103700,9584766820,5760,5810,5810,5760,27683
|
|
20241017,103600,9424458090,5810,5810,5820,5810,4856
|
|
20241017,103500,9396233060,5820,5810,5820,5810,3802
|
|
20241017,103400,9374143020,5810,5810,5820,5810,1627
|
|
20241017,103300,9364690140,5810,5820,5820,5810,5901
|
|
20241017,103200,9330376270,5820,5830,5830,5820,4227
|
|
20241017,103100,9305740100,5830,5830,5840,5830,2832
|
|
20241017,103000,9289227460,5840,5850,5850,5820,6549
|
|
20241017,102900,9251035680,5850,5850,5850,5820,6158
|
|
20241017,102800,9215097790,5850,5850,5850,5840,3464
|
|
20241017,102700,9194836110,5850,5860,5870,5850,3490
|
|
20241017,102600,9174386880,5860,5880,5880,5860,319
|
|
20241017,102500,9172511540,5880,5870,5900,5860,3312
|
|
20241017,102400,9153071160,5860,5860,5860,5850,333
|
|
20241017,102300,9151120950,5850,5870,5880,5840,13601
|
|
20241017,102200,9071441160,5880,5880,5890,5870,1065
|
|
20241017,102100,9065175870,5880,5890,5910,5860,8764
|
|
20241017,102000,9013703020,5900,5890,5900,5880,6855
|
|
20241017,101900,8973295160,5880,5890,5890,5880,1405
|
|
20241017,101800,8965031490,5880,5860,5880,5860,961
|
|
20241017,101700,8959391300,5860,5880,5880,5860,1663
|
|
20241017,101600,8949631280,5870,5860,5870,5860,454
|
|
20241017,101500,8946968090,5860,5870,5880,5850,3684
|
|
20241017,101400,8925395140,5860,5850,5870,5830,14605
|
|
20241017,101300,8840072530,5860,5870,5880,5860,3874
|
|
20241017,101200,8817366950,5870,5880,5890,5870,10009
|
|
20241017,101100,8758554460,5880,5870,5900,5860,3265
|
|
20241017,101000,8739367700,5870,5870,5890,5870,1327
|
|
20241017,100900,8731569330,5870,5860,5880,5860,3114
|
|
20241017,100800,8713290350,5860,5890,5910,5850,10707
|
|
20241017,100700,8650472950,5880,5890,5910,5860,19685
|
|
20241017,100600,8534587290,5890,5940,5950,5890,15347
|
|
20241017,100500,8443755810,5950,5940,5950,5920,8374
|
|
20241017,100400,8394076980,5950,5990,5990,5940,17228
|
|
20241017,100300,8291456640,5990,5970,5990,5960,6577
|
|
20241017,100200,8252200590,5970,6000,6000,5960,3388
|
|
20241017,100100,8231954890,6000,6020,6030,6000,8937
|
|
20241017,100000,8178318470,6030,6030,6040,6020,7212
|
|
20241017,095900,8134794070,6030,6010,6030,6000,8720
|
|
20241017,095800,8082293930,6020,6010,6020,6000,4580
|
|
20241017,095700,8054778420,6010,5990,6010,5990,17518
|
|
20241017,095600,7949676240,5990,5980,5990,5960,6803
|
|
20241017,095500,7908975110,5960,5920,5980,5920,5974
|
|
20241017,095400,7873410960,5940,5940,5940,5900,13548
|
|
20241017,095300,7793257340,5940,5940,5950,5930,3184
|
|
20241017,095200,7774351430,5940,5960,5980,5930,22162
|
|
20241017,095100,7642499230,5990,6000,6010,5950,12030
|
|
20241017,095000,7570585190,5990,5990,6030,5990,33557
|
|
20241017,094900,7369065380,6000,5950,6000,5950,19041
|
|
20241017,094800,7254928190,5970,5930,5980,5920,11555
|
|
20241017,094700,7186352460,5920,5940,5980,5910,19877
|
|
20241017,094600,7068511360,5950,6000,6020,5930,19374
|
|
20241017,094500,6953098740,6020,6020,6030,5980,18248
|
|
20241017,094400,6843255350,6000,5980,6020,5970,36783
|
|
20241017,094300,6622715590,5980,5960,5990,5960,8505
|
|
20241017,094200,6571836680,5960,5930,5980,5930,14567
|
|
20241017,094100,6484903980,5930,5920,5940,5920,1597
|
|
20241017,094000,6475439100,5940,5970,6000,5910,27037
|
|
20241017,093900,6314436810,5990,5960,6020,5950,43105
|
|
20241017,093800,6056531070,5960,5960,5960,5940,9328
|
|
20241017,093700,6000981130,5960,5950,5970,5930,10702
|
|
20241017,093600,5937179670,5950,5940,5960,5920,23640
|
|
20241017,093500,5796544660,5940,5900,5950,5900,18782
|
|
20241017,093400,5685018220,5880,5910,5930,5880,2607
|
|
20241017,093300,5669625510,5930,5870,5930,5830,14360
|
|
20241017,093200,5584962930,5860,5880,5880,5840,8935
|
|
20241017,093100,5532565510,5880,5870,5880,5840,8691
|
|
20241017,093000,5481618570,5870,5850,5890,5850,2337
|
|
20241017,092900,5467907540,5880,5790,5900,5790,7196
|
|
20241017,092800,5425924580,5790,5820,5820,5790,7415
|
|
20241017,092700,5382934620,5800,5820,5820,5790,9209
|
|
20241017,092600,5329524900,5810,5780,5820,5770,10572
|
|
20241017,092500,5268232950,5780,5870,5910,5780,34724
|
|
20241017,092400,5066202510,5870,5930,5950,5860,15221
|
|
20241017,092300,4976256420,5950,5910,5950,5900,12275
|
|
20241017,092200,4903356320,5930,5950,5960,5890,9649
|
|
20241017,092100,4846217250,5950,5880,5960,5870,8968
|
|
20241017,092000,4793066510,5910,5900,5910,5850,14938
|
|
20241017,091900,4705239120,5900,5950,5950,5880,20594
|
|
20241017,091800,4583627490,5950,5920,6010,5900,62282
|
|
20241017,091700,4212981940,5920,5970,6000,5920,40546
|
|
20241017,091600,3971437470,5970,5930,6000,5910,46915
|
|
20241017,091500,3691955760,5940,6080,6100,5910,134141
|
|
20241017,091400,2883848020,6080,6030,6090,6000,97269
|
|
20241017,091300,2295487890,6020,6000,6030,5970,55823
|
|
20241017,091200,1960522530,5980,5870,6000,5850,95326
|
|
20241017,091100,1394388530,5880,5820,5890,5800,32159
|
|
20241017,091000,1206027040,5820,5760,5820,5750,8774
|
|
20241017,090900,1155360450,5760,5770,5780,5750,8943
|
|
20241017,090800,1103861160,5780,5790,5800,5780,2304
|
|
20241017,090700,1090521720,5790,5810,5820,5780,14086
|
|
20241017,090600,1008852220,5810,5830,5850,5800,6058
|
|
20241017,090500,973618750,5830,5860,5870,5740,31081
|
|
20241017,090400,792700150,5880,5870,5900,5860,22963
|
|
20241017,090300,657576910,5880,5740,5900,5730,35568
|
|
20241017,090200,450241320,5740,5750,5750,5680,17812
|
|
20241017,090100,348560270,5760,5730,5820,5730,12276
|
|
20241017,090000,277773830,5730,5750,5850,5730,48216
|