729 lines
36 KiB
CSV
729 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,210600,10849887950,5850,5850,5850,5850,18331
|
|
20241021,210500,10849887950,5850,5850,5850,5850,0
|
|
20241021,210400,10849887950,5850,5850,5850,5850,0
|
|
20241021,210300,10849887950,5850,5850,5850,5850,0
|
|
20241021,210200,10849887950,5850,5850,5850,5850,0
|
|
20241021,210100,10849887950,5850,5850,5850,5850,0
|
|
20241021,210000,10849887950,5850,5850,5850,5850,0
|
|
20241021,205900,10849887950,5850,5850,5850,5850,0
|
|
20241021,205800,10849887950,5850,5850,5850,5850,0
|
|
20241021,205700,10849887950,5850,5850,5850,5850,0
|
|
20241021,205600,10849887950,5850,5850,5850,5850,0
|
|
20241021,205500,10849887950,5850,5850,5850,5850,0
|
|
20241021,205400,10849887950,5850,5850,5850,5850,0
|
|
20241021,205300,10849887950,5850,5850,5850,5850,0
|
|
20241021,205200,10849887950,5850,5850,5850,5850,0
|
|
20241021,205100,10849887950,5850,5850,5850,5850,0
|
|
20241021,205000,10849887950,5850,5850,5850,5850,0
|
|
20241021,204900,10849887950,5850,5850,5850,5850,0
|
|
20241021,204800,10849887950,5850,5850,5850,5850,0
|
|
20241021,204700,10849887950,5850,5850,5850,5850,0
|
|
20241021,204600,10849887950,5850,5850,5850,5850,0
|
|
20241021,204500,10849887950,5850,5850,5850,5850,0
|
|
20241021,204400,10849887950,5850,5850,5850,5850,0
|
|
20241021,204300,10849887950,5850,5850,5850,5850,0
|
|
20241021,204200,10849887950,5850,5850,5850,5850,0
|
|
20241021,204100,10849887950,5850,5850,5850,5850,0
|
|
20241021,204000,10849887950,5850,5850,5850,5850,0
|
|
20241021,203900,10849887950,5850,5850,5850,5850,0
|
|
20241021,203800,10849887950,5850,5850,5850,5850,0
|
|
20241021,203700,10849887950,5850,5850,5850,5850,0
|
|
20241021,203600,10849887950,5850,5850,5850,5850,18331
|
|
20241021,203500,10849887950,5850,5850,5850,5850,0
|
|
20241021,203400,10849887950,5850,5850,5850,5850,0
|
|
20241021,203300,10849887950,5850,5850,5850,5850,0
|
|
20241021,203200,10849887950,5850,5850,5850,5850,0
|
|
20241021,203100,10849887950,5850,5850,5850,5850,0
|
|
20241021,203000,10849887950,5850,5850,5850,5850,0
|
|
20241021,202900,10849887950,5850,5850,5850,5850,0
|
|
20241021,202800,10849887950,5850,5850,5850,5850,0
|
|
20241021,202700,10849887950,5850,5850,5850,5850,0
|
|
20241021,202600,10849887950,5850,5850,5850,5850,0
|
|
20241021,202500,10849887950,5850,5850,5850,5850,0
|
|
20241021,202400,10849887950,5850,5850,5850,5850,0
|
|
20241021,202300,10849887950,5850,5850,5850,5850,0
|
|
20241021,202200,10849887950,5850,5850,5850,5850,0
|
|
20241021,202100,10849887950,5850,5850,5850,5850,0
|
|
20241021,202000,10849887950,5850,5850,5850,5850,0
|
|
20241021,201900,10849887950,5850,5850,5850,5850,0
|
|
20241021,201800,10849887950,5850,5850,5850,5850,0
|
|
20241021,201700,10849887950,5850,5850,5850,5850,0
|
|
20241021,201600,10849887950,5850,5850,5850,5850,0
|
|
20241021,201500,10849887950,5850,5850,5850,5850,0
|
|
20241021,201400,10849887950,5850,5850,5850,5850,0
|
|
20241021,201300,10849887950,5850,5850,5850,5850,0
|
|
20241021,201200,10849887950,5850,5850,5850,5850,0
|
|
20241021,201100,10849887950,5850,5850,5850,5850,0
|
|
20241021,201000,10849887950,5850,5850,5850,5850,0
|
|
20241021,200900,10849887950,5850,5850,5850,5850,0
|
|
20241021,200800,10849887950,5850,5850,5850,5850,0
|
|
20241021,200700,10849887950,5850,5850,5850,5850,0
|
|
20241021,200600,10849887950,5850,5850,5850,5850,18331
|
|
20241021,200500,10849887950,5850,5850,5850,5850,0
|
|
20241021,200400,10849887950,5850,5850,5850,5850,0
|
|
20241021,200300,10849887950,5850,5850,5850,5850,0
|
|
20241021,200200,10849887950,5850,5850,5850,5850,0
|
|
20241021,200100,10849887950,5850,5850,5850,5850,0
|
|
20241021,200000,10849887950,5850,5850,5850,5850,0
|
|
20241021,195900,10849887950,5850,5850,5850,5850,0
|
|
20241021,195800,10849887950,5850,5850,5850,5850,0
|
|
20241021,195700,10849887950,5850,5850,5850,5850,0
|
|
20241021,195600,10849887950,5850,5850,5850,5850,0
|
|
20241021,195500,10849887950,5850,5850,5850,5850,0
|
|
20241021,195400,10849887950,5850,5850,5850,5850,0
|
|
20241021,195300,10849887950,5850,5850,5850,5850,0
|
|
20241021,195200,10849887950,5850,5850,5850,5850,0
|
|
20241021,195100,10849887950,5850,5850,5850,5850,0
|
|
20241021,195000,10849887950,5850,5850,5850,5850,0
|
|
20241021,194900,10849887950,5850,5850,5850,5850,0
|
|
20241021,194800,10849887950,5850,5850,5850,5850,0
|
|
20241021,194700,10849887950,5850,5850,5850,5850,0
|
|
20241021,194600,10849887950,5850,5850,5850,5850,0
|
|
20241021,194500,10849887950,5850,5850,5850,5850,0
|
|
20241021,194400,10849887950,5850,5850,5850,5850,0
|
|
20241021,194300,10849887950,5850,5850,5850,5850,0
|
|
20241021,194200,10849887950,5850,5850,5850,5850,0
|
|
20241021,194100,10849887950,5850,5850,5850,5850,0
|
|
20241021,194000,10849887950,5850,5850,5850,5850,0
|
|
20241021,193900,10849887950,5850,5850,5850,5850,0
|
|
20241021,193800,10849887950,5850,5850,5850,5850,0
|
|
20241021,193700,10849887950,5850,5850,5850,5850,0
|
|
20241021,193600,10849887950,5850,5850,5850,5850,18331
|
|
20241021,193500,10849887950,5850,5850,5850,5850,0
|
|
20241021,193400,10849887950,5850,5850,5850,5850,0
|
|
20241021,193300,10849887950,5850,5850,5850,5850,0
|
|
20241021,193200,10849887950,5850,5850,5850,5850,0
|
|
20241021,193100,10849887950,5850,5850,5850,5850,0
|
|
20241021,193000,10849887950,5850,5850,5850,5850,0
|
|
20241021,192900,10849887950,5850,5850,5850,5850,0
|
|
20241021,192800,10849887950,5850,5850,5850,5850,0
|
|
20241021,192700,10849887950,5850,5850,5850,5850,0
|
|
20241021,192600,10849887950,5850,5850,5850,5850,0
|
|
20241021,192500,10849887950,5850,5850,5850,5850,0
|
|
20241021,192400,10849887950,5850,5850,5850,5850,0
|
|
20241021,192300,10849887950,5850,5850,5850,5850,0
|
|
20241021,192200,10849887950,5850,5850,5850,5850,0
|
|
20241021,192100,10849887950,5850,5850,5850,5850,0
|
|
20241021,192000,10849887950,5850,5850,5850,5850,0
|
|
20241021,191900,10849887950,5850,5850,5850,5850,0
|
|
20241021,191800,10849887950,5850,5850,5850,5850,0
|
|
20241021,191700,10849887950,5850,5850,5850,5850,0
|
|
20241021,191600,10849887950,5850,5850,5850,5850,0
|
|
20241021,191500,10849887950,5850,5850,5850,5850,0
|
|
20241021,191400,10849887950,5850,5850,5850,5850,0
|
|
20241021,191300,10849887950,5850,5850,5850,5850,0
|
|
20241021,191200,10849887950,5850,5850,5850,5850,0
|
|
20241021,191100,10849887950,5850,5850,5850,5850,0
|
|
20241021,191000,10849887950,5850,5850,5850,5850,0
|
|
20241021,190900,10849887950,5850,5850,5850,5850,0
|
|
20241021,190800,10849887950,5850,5850,5850,5850,0
|
|
20241021,190700,10849887950,5850,5850,5850,5850,0
|
|
20241021,190600,10849887950,5850,5850,5850,5850,18331
|
|
20241021,190500,10849887950,5850,5850,5850,5850,0
|
|
20241021,190400,10849887950,5850,5850,5850,5850,0
|
|
20241021,190300,10849887950,5850,5850,5850,5850,0
|
|
20241021,190200,10849887950,5850,5850,5850,5850,0
|
|
20241021,190100,10849887950,5850,5850,5850,5850,0
|
|
20241021,190000,10849887950,5850,5850,5850,5850,0
|
|
20241021,185900,10849887950,5850,5850,5850,5850,0
|
|
20241021,185800,10849887950,5850,5850,5850,5850,0
|
|
20241021,185700,10849887950,5850,5850,5850,5850,0
|
|
20241021,185600,10849887950,5850,5850,5850,5850,0
|
|
20241021,185500,10849887950,5850,5850,5850,5850,0
|
|
20241021,185400,10849887950,5850,5850,5850,5850,0
|
|
20241021,185300,10849887950,5850,5850,5850,5850,0
|
|
20241021,185200,10849887950,5850,5850,5850,5850,0
|
|
20241021,185100,10849887950,5850,5850,5850,5850,0
|
|
20241021,185000,10849887950,5850,5850,5850,5850,0
|
|
20241021,184900,10849887950,5850,5850,5850,5850,0
|
|
20241021,184800,10849887950,5850,5850,5850,5850,0
|
|
20241021,184700,10849887950,5850,5850,5850,5850,0
|
|
20241021,184600,10849887950,5850,5850,5850,5850,0
|
|
20241021,184500,10849887950,5850,5850,5850,5850,0
|
|
20241021,184400,10849887950,5850,5850,5850,5850,0
|
|
20241021,184300,10849887950,5850,5850,5850,5850,0
|
|
20241021,184200,10849887950,5850,5850,5850,5850,0
|
|
20241021,184100,10849887950,5850,5850,5850,5850,0
|
|
20241021,184000,10849887950,5850,5850,5850,5850,0
|
|
20241021,183900,10849887950,5850,5850,5850,5850,0
|
|
20241021,183800,10849887950,5850,5850,5850,5850,0
|
|
20241021,183700,10849887950,5850,5850,5850,5850,0
|
|
20241021,183600,10849887950,5850,5850,5850,5850,18331
|
|
20241021,183500,10849887950,5850,5850,5850,5850,0
|
|
20241021,183400,10849887950,5850,5850,5850,5850,0
|
|
20241021,183300,10849887950,5850,5850,5850,5850,0
|
|
20241021,183200,10849887950,5850,5850,5850,5850,0
|
|
20241021,183100,10849887950,5850,5850,5850,5850,0
|
|
20241021,183000,10849887950,5850,5850,5850,5850,0
|
|
20241021,182900,10849887950,5850,5850,5850,5850,0
|
|
20241021,182800,10849887950,5850,5850,5850,5850,0
|
|
20241021,182700,10849887950,5850,5850,5850,5850,0
|
|
20241021,182600,10849887950,5850,5850,5850,5850,0
|
|
20241021,182500,10849887950,5850,5850,5850,5850,0
|
|
20241021,182400,10849887950,5850,5850,5850,5850,0
|
|
20241021,182300,10849887950,5850,5850,5850,5850,0
|
|
20241021,182200,10849887950,5850,5850,5850,5850,0
|
|
20241021,182100,10849887950,5850,5850,5850,5850,0
|
|
20241021,182000,10849887950,5850,5850,5850,5850,0
|
|
20241021,181900,10849887950,5850,5850,5850,5850,0
|
|
20241021,181800,10849887950,5850,5850,5850,5850,0
|
|
20241021,181700,10849887950,5850,5850,5850,5850,0
|
|
20241021,181600,10849887950,5850,5850,5850,5850,0
|
|
20241021,181500,10849887950,5850,5850,5850,5850,0
|
|
20241021,181400,10849887950,5850,5850,5850,5850,0
|
|
20241021,181300,10849887950,5850,5850,5850,5850,0
|
|
20241021,181200,10849887950,5850,5850,5850,5850,0
|
|
20241021,181100,10849887950,5850,5850,5850,5850,0
|
|
20241021,181000,10849887950,5850,5850,5850,5850,0
|
|
20241021,180900,10849887950,5850,5850,5850,5850,0
|
|
20241021,180800,10849887950,5850,5850,5850,5850,0
|
|
20241021,180700,10849887950,5850,5850,5850,5850,0
|
|
20241021,180600,10849887950,5850,5850,5850,5850,18331
|
|
20241021,180500,10849887950,5850,5850,5850,5850,0
|
|
20241021,180400,10849887950,5850,5850,5850,5850,0
|
|
20241021,180300,10849887950,5850,5850,5850,5850,0
|
|
20241021,180200,10849887950,5850,5850,5850,5850,0
|
|
20241021,180100,10849887950,5850,5850,5850,5850,0
|
|
20241021,180000,10849887950,5850,5850,5850,5850,0
|
|
20241021,175900,10849887950,5850,5850,5850,5850,0
|
|
20241021,175800,10849887950,5850,5850,5850,5850,0
|
|
20241021,175700,10849887950,5850,5850,5850,5850,0
|
|
20241021,175600,10849887950,5850,5850,5850,5850,0
|
|
20241021,175500,10849887950,5850,5850,5850,5850,0
|
|
20241021,175400,10849887950,5850,5850,5850,5850,0
|
|
20241021,175300,10849887950,5850,5850,5850,5850,0
|
|
20241021,175200,10849887950,5850,5850,5850,5850,0
|
|
20241021,175100,10849887950,5850,5850,5850,5850,0
|
|
20241021,175000,10849887950,5850,5850,5850,5850,0
|
|
20241021,174900,10849887950,5850,5850,5850,5850,0
|
|
20241021,174800,10849887950,5850,5850,5850,5850,0
|
|
20241021,174700,10849887950,5850,5850,5850,5850,0
|
|
20241021,174600,10849887950,5850,5850,5850,5850,0
|
|
20241021,174500,10849887950,5850,5850,5850,5850,0
|
|
20241021,174400,10849887950,5850,5850,5850,5850,0
|
|
20241021,174300,10849887950,5850,5850,5850,5850,0
|
|
20241021,174200,10849887950,5850,5850,5850,5850,0
|
|
20241021,174100,10849887950,5850,5850,5850,5850,0
|
|
20241021,174000,10849887950,5850,5850,5850,5850,0
|
|
20241021,173900,10849887950,5850,5850,5850,5850,0
|
|
20241021,173800,10849887950,5850,5850,5850,5850,0
|
|
20241021,173700,10849887950,5850,5850,5850,5850,0
|
|
20241021,173600,10849887950,5850,5850,5850,5850,18331
|
|
20241021,173500,10849887950,5850,5850,5850,5850,0
|
|
20241021,173400,10849887950,5850,5850,5850,5850,0
|
|
20241021,173300,10849887950,5850,5850,5850,5850,0
|
|
20241021,173200,10849887950,5850,5850,5850,5850,0
|
|
20241021,173100,10849887950,5850,5850,5850,5850,0
|
|
20241021,173000,10849887950,5850,5850,5850,5850,0
|
|
20241021,172900,10849887950,5850,5850,5850,5850,0
|
|
20241021,172800,10849887950,5850,5850,5850,5850,0
|
|
20241021,172700,10849887950,5850,5850,5850,5850,0
|
|
20241021,172600,10849887950,5850,5850,5850,5850,0
|
|
20241021,172500,10849887950,5850,5850,5850,5850,0
|
|
20241021,172400,10849887950,5850,5850,5850,5850,0
|
|
20241021,172300,10849887950,5850,5850,5850,5850,0
|
|
20241021,172200,10849887950,5850,5850,5850,5850,0
|
|
20241021,172100,10849887950,5850,5850,5850,5850,0
|
|
20241021,172000,10849887950,5850,5850,5850,5850,0
|
|
20241021,171900,10849887950,5850,5850,5850,5850,0
|
|
20241021,171800,10849887950,5850,5850,5850,5850,0
|
|
20241021,171700,10849887950,5850,5850,5850,5850,0
|
|
20241021,171600,10849887950,5850,5850,5850,5850,0
|
|
20241021,171500,10849887950,5850,5850,5850,5850,0
|
|
20241021,171400,10849887950,5850,5850,5850,5850,0
|
|
20241021,171300,10849887950,5850,5850,5850,5850,0
|
|
20241021,171200,10849887950,5850,5850,5850,5850,0
|
|
20241021,171100,10849887950,5850,5850,5850,5850,0
|
|
20241021,171000,10849887950,5850,5850,5850,5850,0
|
|
20241021,170900,10849887950,5850,5850,5850,5850,0
|
|
20241021,170800,10849887950,5850,5850,5850,5850,0
|
|
20241021,170700,10849887950,5850,5850,5850,5850,0
|
|
20241021,170600,10849887950,5850,5850,5850,5850,18331
|
|
20241021,170500,10849887950,5850,5850,5850,5850,0
|
|
20241021,170400,10849887950,5850,5850,5850,5850,0
|
|
20241021,170300,10849887950,5850,5850,5850,5850,0
|
|
20241021,170200,10849887950,5850,5850,5850,5850,0
|
|
20241021,170100,10849887950,5850,5850,5850,5850,0
|
|
20241021,170000,10849887950,5850,5850,5850,5850,0
|
|
20241021,165900,10849887950,5850,5850,5850,5850,0
|
|
20241021,165800,10849887950,5850,5850,5850,5850,0
|
|
20241021,165700,10849887950,5850,5850,5850,5850,0
|
|
20241021,165600,10849887950,5850,5850,5850,5850,0
|
|
20241021,165500,10849887950,5850,5850,5850,5850,0
|
|
20241021,165400,10849887950,5850,5850,5850,5850,0
|
|
20241021,165300,10849887950,5850,5850,5850,5850,0
|
|
20241021,165200,10849887950,5850,5850,5850,5850,0
|
|
20241021,165100,10849887950,5850,5850,5850,5850,0
|
|
20241021,165000,10849887950,5850,5850,5850,5850,0
|
|
20241021,164900,10849887950,5850,5850,5850,5850,0
|
|
20241021,164800,10849887950,5850,5850,5850,5850,0
|
|
20241021,164700,10849887950,5850,5850,5850,5850,0
|
|
20241021,164600,10849887950,5850,5850,5850,5850,0
|
|
20241021,164500,10849887950,5850,5850,5850,5850,0
|
|
20241021,164400,10849887950,5850,5850,5850,5850,0
|
|
20241021,164300,10849887950,5850,5850,5850,5850,0
|
|
20241021,164200,10849887950,5850,5850,5850,5850,0
|
|
20241021,164100,10849887950,5850,5850,5850,5850,0
|
|
20241021,164000,10849887950,5850,5850,5850,5850,0
|
|
20241021,163900,10849887950,5850,5850,5850,5850,0
|
|
20241021,163800,10849887950,5850,5850,5850,5850,0
|
|
20241021,163700,10849887950,5850,5850,5850,5850,0
|
|
20241021,163600,10849887950,5850,5850,5850,5850,18331
|
|
20241021,163500,10849887950,5850,5850,5850,5850,0
|
|
20241021,163400,10849887950,5850,5850,5850,5850,0
|
|
20241021,163300,10849887950,5850,5850,5850,5850,0
|
|
20241021,163200,10849887950,5850,5850,5850,5850,0
|
|
20241021,163100,10849887950,5850,5850,5850,5850,0
|
|
20241021,163000,10849887950,5850,5850,5850,5850,0
|
|
20241021,162900,10849887950,5850,5850,5850,5850,0
|
|
20241021,162800,10849887950,5850,5850,5850,5850,0
|
|
20241021,162700,10849887950,5850,5850,5850,5850,0
|
|
20241021,162600,10849887950,5850,5850,5850,5850,0
|
|
20241021,162500,10849887950,5850,5850,5850,5850,0
|
|
20241021,162400,10849887950,5850,5850,5850,5850,0
|
|
20241021,162300,10849887950,5850,5850,5850,5850,0
|
|
20241021,162200,10849887950,5850,5850,5850,5850,0
|
|
20241021,162100,10849887950,5850,5850,5850,5850,0
|
|
20241021,162000,10849887950,5850,5850,5850,5850,0
|
|
20241021,161900,10849887950,5850,5850,5850,5850,0
|
|
20241021,161800,10849887950,5850,5850,5850,5850,0
|
|
20241021,161700,10849887950,5850,5850,5850,5850,0
|
|
20241021,161600,10849887950,5850,5850,5850,5850,0
|
|
20241021,161500,10849887950,5850,5850,5850,5850,0
|
|
20241021,161400,10849887950,5850,5850,5850,5850,0
|
|
20241021,161300,10849887950,5850,5850,5850,5850,0
|
|
20241021,161200,10849887950,5850,5850,5850,5850,0
|
|
20241021,161100,10849887950,5850,5850,5850,5850,0
|
|
20241021,161000,10849887950,5850,5850,5850,5850,0
|
|
20241021,160900,10849887950,5850,5850,5850,5850,0
|
|
20241021,160800,10849887950,5850,5850,5850,5850,0
|
|
20241021,160700,10849887950,5850,5850,5850,5850,0
|
|
20241021,160600,10849887950,5850,5850,5850,5850,18331
|
|
20241021,160500,10849887950,5850,5850,5850,5850,0
|
|
20241021,160400,10849887950,5850,5850,5850,5850,0
|
|
20241021,160300,10849887950,5850,5850,5850,5850,0
|
|
20241021,160200,10849887950,5850,5850,5850,5850,0
|
|
20241021,160100,10849887950,5850,5850,5850,5850,0
|
|
20241021,160000,10849887950,5850,5850,5850,5850,0
|
|
20241021,155900,10849887950,5850,5850,5850,5850,0
|
|
20241021,155800,10849887950,5850,5850,5850,5850,0
|
|
20241021,155700,10849887950,5850,5850,5850,5850,0
|
|
20241021,155600,10849887950,5850,5850,5850,5850,0
|
|
20241021,155500,10849887950,5850,5850,5850,5850,0
|
|
20241021,155400,10849887950,5850,5850,5850,5850,0
|
|
20241021,155300,10849887950,5850,5850,5850,5850,0
|
|
20241021,155200,10849887950,5850,5850,5850,5850,0
|
|
20241021,155100,10849887950,5850,5850,5850,5850,0
|
|
20241021,155000,10849887950,5850,5850,5850,5850,0
|
|
20241021,154900,10849887950,5850,5850,5850,5850,0
|
|
20241021,154800,10849887950,5850,5850,5850,5850,0
|
|
20241021,154700,10849887950,5850,5850,5850,5850,0
|
|
20241021,154600,10849887950,5850,5850,5850,5850,0
|
|
20241021,154500,10849887950,5850,5850,5850,5850,0
|
|
20241021,154400,10849887950,5850,5850,5850,5850,0
|
|
20241021,154300,10849887950,5850,5850,5850,5850,0
|
|
20241021,154200,10849887950,5850,5850,5850,5850,0
|
|
20241021,154100,10849887950,5850,5850,5850,5850,0
|
|
20241021,154000,10849887950,5850,5850,5850,5850,0
|
|
20241021,153900,10849887950,5850,5850,5850,5850,0
|
|
20241021,153800,10849887950,5850,5850,5850,5850,0
|
|
20241021,153700,10849887950,5850,5850,5850,5850,0
|
|
20241021,153600,10849887950,5850,5850,5850,5850,18331
|
|
20241021,153500,10849887950,5850,5850,5850,5850,0
|
|
20241021,153400,10849887950,5850,5850,5850,5850,0
|
|
20241021,153300,10849887950,5850,5850,5850,5850,0
|
|
20241021,153200,10849887950,5850,5850,5850,5850,0
|
|
20241021,153100,10849887950,5850,5850,5850,5850,0
|
|
20241021,153000,10849887950,5850,5850,5850,5850,18331
|
|
20241021,152900,10742651600,5820,5820,5820,5820,0
|
|
20241021,152800,10742651600,5820,5820,5820,5820,0
|
|
20241021,152700,10742651600,5820,5820,5820,5820,0
|
|
20241021,152600,10742651600,5820,5820,5820,5820,0
|
|
20241021,152500,10742651600,5820,5820,5820,5820,0
|
|
20241021,152400,10742651600,5820,5820,5820,5820,0
|
|
20241021,152300,10742651600,5820,5820,5820,5820,0
|
|
20241021,152200,10742651600,5820,5820,5820,5820,0
|
|
20241021,152100,10742651600,5820,5820,5820,5820,0
|
|
20241021,152000,10742651600,5820,5820,5820,5820,0
|
|
20241021,151900,10742651600,5820,5810,5830,5780,18241
|
|
20241021,151800,10636876630,5830,5820,5830,5810,1058
|
|
20241021,151700,10630722690,5820,5820,5830,5810,3607
|
|
20241021,151600,10609754510,5820,5840,5850,5820,9132
|
|
20241021,151500,10556524110,5830,5850,5850,5830,4170
|
|
20241021,151400,10532173260,5850,5850,5860,5850,3475
|
|
20241021,151300,10511844480,5850,5840,5860,5840,1996
|
|
20241021,151200,10500167340,5850,5850,5850,5840,2848
|
|
20241021,151100,10483511540,5840,5830,5850,5830,6030
|
|
20241021,151000,10448296170,5830,5830,5840,5820,1894
|
|
20241021,150900,10437261640,5830,5830,5830,5820,1400
|
|
20241021,150800,10429109640,5830,5820,5830,5820,657
|
|
20241021,150700,10425284330,5830,5820,5830,5820,121
|
|
20241021,150600,10424579460,5830,5820,5830,5820,1820
|
|
20241021,150500,10413982020,5820,5820,5820,5810,1972
|
|
20241021,150400,10402521980,5810,5810,5820,5810,934
|
|
20241021,150300,10397092940,5810,5810,5820,5800,1432
|
|
20241021,150200,10388777990,5810,5800,5820,5800,2547
|
|
20241021,150100,10373987680,5800,5820,5820,5800,11525
|
|
20241021,150000,10306953410,5830,5830,5840,5830,2629
|
|
20241021,145900,10291625860,5840,5840,5840,5830,171
|
|
20241021,145800,10290627310,5840,5850,5850,5840,2833
|
|
20241021,145700,10274062590,5850,5850,5850,5840,4647
|
|
20241021,145600,10246884870,5860,5850,5860,5840,1335
|
|
20241021,145500,10239075890,5840,5850,5850,5840,1917
|
|
20241021,145400,10227878130,5850,5850,5850,5840,1122
|
|
20241021,145300,10221314480,5850,5840,5850,5840,840
|
|
20241021,145200,10216408600,5840,5830,5840,5830,1690
|
|
20241021,145100,10206549000,5840,5840,5840,5830,1708
|
|
20241021,145000,10196584280,5840,5840,5840,5840,82
|
|
20241021,144900,10196105400,5840,5840,5850,5830,381
|
|
20241021,144800,10193878210,5840,5840,5840,5830,1314
|
|
20241021,144700,10186204850,5840,5830,5840,5830,595
|
|
20241021,144600,10182735360,5830,5830,5840,5830,150
|
|
20241021,144500,10181860630,5840,5840,5840,5840,79
|
|
20241021,144400,10181399270,5840,5840,5840,5830,221
|
|
20241021,144300,10180110480,5830,5840,5840,5820,328
|
|
20241021,144200,10178199770,5830,5850,5850,5830,515
|
|
20241021,144100,10175196700,5850,5830,5850,5830,483
|
|
20241021,144000,10172380410,5840,5840,5840,5830,96
|
|
20241021,143900,10171820100,5840,5830,5840,5830,50
|
|
20241021,143800,10171528110,5850,5850,5850,5830,12
|
|
20241021,143700,10171458010,5850,5850,5850,5830,98
|
|
20241021,143600,10170884780,5850,5840,5850,5840,1403
|
|
20241021,143500,10162680810,5840,5810,5840,5810,1055
|
|
20241021,143400,10156537170,5820,5820,5820,5810,90
|
|
20241021,143300,10156013870,5830,5830,5830,5820,1782
|
|
20241021,143200,10145634810,5830,5820,5830,5820,722
|
|
20241021,143100,10141426000,5820,5830,5840,5820,553
|
|
20241021,143000,10138205890,5840,5820,5840,5820,2905
|
|
20241021,142900,10121263610,5820,5810,5830,5810,560
|
|
20241021,142800,10118004030,5820,5820,5820,5820,11
|
|
20241021,142700,10117940010,5810,5830,5840,5810,9889
|
|
20241021,142600,10060428610,5840,5830,5840,5830,150
|
|
20241021,142500,10059553950,5840,5830,5840,5830,309
|
|
20241021,142400,10057752240,5840,5840,5840,5830,368
|
|
20241021,142300,10055606120,5840,5840,5840,5840,28
|
|
20241021,142200,10055442600,5840,5830,5840,5820,917
|
|
20241021,142100,10050093390,5840,5830,5840,5830,425
|
|
20241021,142000,10047614790,5830,5830,5830,5810,3108
|
|
20241021,141900,10029555030,5820,5820,5830,5820,760
|
|
20241021,141800,10025131670,5820,5850,5850,5820,6525
|
|
20241021,141700,9987149810,5810,5840,5850,5810,5880
|
|
20241021,141600,9952926040,5850,5840,5850,5800,15607
|
|
20241021,141500,9862120690,5860,5840,5860,5840,1593
|
|
20241021,141400,9852813830,5850,5850,5860,5840,3879
|
|
20241021,141300,9830142040,5860,5870,5870,5860,12
|
|
20241021,141200,9830071610,5870,5870,5870,5840,617
|
|
20241021,141100,9826463540,5870,5880,5880,5840,277
|
|
20241021,141000,9824845410,5880,5880,5880,5830,2303
|
|
20241021,140900,9811372970,5880,5890,5890,5880,2136
|
|
20241021,140800,9798812560,5890,5860,5890,5850,540
|
|
20241021,140700,9795650660,5860,5860,5860,5860,100
|
|
20241021,140600,9795064660,5890,5900,5900,5890,169
|
|
20241021,140500,9794069230,5870,5860,5910,5860,2342
|
|
20241021,140400,9780273960,5880,5850,5940,5850,20283
|
|
20241021,140300,9660365310,5850,5840,5850,5840,117
|
|
20241021,140200,9659680990,5850,5840,5850,5840,49
|
|
20241021,140100,9659394740,5850,5860,5870,5840,1097
|
|
20241021,140000,9652977020,5860,5870,5870,5830,2304
|
|
20241021,135900,9639499020,5870,5850,5870,5850,6358
|
|
20241021,135800,9602239570,5850,5840,5850,5840,235
|
|
20241021,135700,9600865310,5840,5840,5840,5830,1857
|
|
20241021,135600,9590020760,5830,5830,5840,5830,100
|
|
20241021,135500,9589437600,5830,5830,5830,5830,81
|
|
20241021,135400,9588965370,5830,5830,5840,5820,1679
|
|
20241021,135300,9579176800,5830,5800,5830,5800,2264
|
|
20241021,135200,9566029850,5800,5830,5840,5800,14627
|
|
20241021,135100,9481008070,5830,5840,5850,5830,1918
|
|
20241021,135000,9469825400,5840,5840,5840,5820,744
|
|
20241021,134900,9465495230,5830,5850,5850,5830,4040
|
|
20241021,134800,9441937650,5830,5840,5840,5830,2316
|
|
20241021,134700,9428435360,5840,5820,5840,5820,2242
|
|
20241021,134600,9415372700,5820,5850,5860,5820,2032
|
|
20241021,134500,9403509880,5840,5870,5880,5840,7076
|
|
20241021,134400,9362098070,5870,5880,5880,5870,1659
|
|
20241021,134300,9352346630,5870,5860,5870,5850,3715
|
|
20241021,134200,9330583620,5850,5910,5910,5850,8341
|
|
20241021,134100,9281641790,5920,5900,5920,5880,8298
|
|
20241021,134000,9232682990,5890,5920,5930,5890,8347
|
|
20241021,133900,9183392420,5920,5930,5930,5920,2159
|
|
20241021,133800,9170604550,5930,5920,5930,5920,3765
|
|
20241021,133700,9148301980,5930,5930,5930,5920,741
|
|
20241021,133600,9143907980,5930,5930,5930,5920,1197
|
|
20241021,133500,9136810250,5920,5920,5920,5920,1762
|
|
20241021,133400,9126379210,5910,5920,5920,5910,2434
|
|
20241021,133300,9111976980,5920,5910,5920,5910,2783
|
|
20241021,133200,9095519780,5910,5920,5920,5900,1715
|
|
20241021,133100,9085383900,5920,5910,5920,5900,4410
|
|
20241021,133000,9059323960,5910,5920,5920,5900,3295
|
|
20241021,132900,9039847070,5910,5910,5930,5900,6844
|
|
20241021,132800,8999354510,5920,5900,5920,5900,6746
|
|
20241021,132700,8959528530,5900,5900,5900,5890,9376
|
|
20241021,132600,8904228270,5900,5900,5900,5890,1240
|
|
20241021,132500,8896912570,5900,5900,5900,5850,4132
|
|
20241021,132400,8872644320,5900,5880,5900,5860,7226
|
|
20241021,132300,8830102260,5880,5880,5880,5870,3384
|
|
20241021,132200,8810228340,5880,5890,5890,5880,1632
|
|
20241021,132100,8800621780,5880,5890,5890,5880,1470
|
|
20241021,132000,8791971410,5880,5890,5890,5880,385
|
|
20241021,131900,8789705060,5890,5870,5890,5860,296
|
|
20241021,131800,8787964980,5840,5880,5890,5840,6112
|
|
20241021,131700,8752042640,5870,5890,5890,5870,87
|
|
20241021,131600,8751531600,5890,5880,5890,5830,9212
|
|
20241021,131500,8697555640,5880,5870,5880,5870,519
|
|
20241021,131400,8694508920,5880,5900,5900,5880,2828
|
|
20241021,131300,8677852760,5900,5880,5920,5870,7763
|
|
20241021,131200,8632104090,5880,5880,5880,5870,210
|
|
20241021,131100,8630871360,5880,5880,5880,5870,1515
|
|
20241021,131000,8621978170,5880,5870,5880,5870,971
|
|
20241021,130900,8616276370,5860,5860,5860,5860,974
|
|
20241021,130800,8610568730,5850,5870,5870,5850,3263
|
|
20241021,130700,8591468770,5860,5870,5870,5860,632
|
|
20241021,130600,8587763930,5870,5870,5870,5860,549
|
|
20241021,130500,8584546300,5870,5870,5870,5870,3654
|
|
20241021,130400,8563097320,5880,5870,5890,5870,1332
|
|
20241021,130300,8555271800,5880,5860,5880,5860,161
|
|
20241021,130200,8554327920,5860,5860,5890,5860,3684
|
|
20241021,130100,8532679820,5860,5870,5880,5860,1865
|
|
20241021,130000,8521737150,5860,5870,5880,5860,1875
|
|
20241021,125900,8510739470,5860,5880,5880,5860,3324
|
|
20241021,125800,8491227660,5880,5890,5890,5880,3040
|
|
20241021,125700,8473347090,5890,5880,5890,5870,6612
|
|
20241021,125600,8434492640,5880,5870,5880,5860,1389
|
|
20241021,125500,8426342550,5860,5870,5870,5860,675
|
|
20241021,125400,8422385300,5870,5880,5880,5860,2388
|
|
20241021,125300,8408371210,5880,5870,5880,5860,1060
|
|
20241021,125200,8402149090,5870,5860,5870,5860,2126
|
|
20241021,125100,8389690560,5860,5860,5870,5860,1452
|
|
20241021,125000,8381178110,5860,5850,5860,5850,1100
|
|
20241021,124900,8374743080,5850,5860,5870,5840,11807
|
|
20241021,124800,8305651460,5860,5870,5870,5850,4624
|
|
20241021,124700,8278559960,5870,5870,5900,5870,2226
|
|
20241021,124600,8265483200,5880,5890,5900,5880,1003
|
|
20241021,124500,8259579760,5890,5890,5900,5870,4227
|
|
20241021,124400,8234671740,5890,5880,5890,5880,3558
|
|
20241021,124300,8213725180,5880,5880,5880,5870,1566
|
|
20241021,124200,8204520100,5880,5880,5880,5880,159
|
|
20241021,124100,8203585180,5880,5890,5890,5880,788
|
|
20241021,124000,8198951710,5890,5890,5890,5880,3120
|
|
20241021,123900,8180600990,5890,5890,5890,5890,675
|
|
20241021,123800,8176625240,5890,5880,5890,5870,401
|
|
20241021,123700,8174265450,5880,5880,5890,5880,323
|
|
20241021,123600,8172365180,5870,5870,5880,5870,1165
|
|
20241021,123500,8165523140,5870,5890,5890,5870,1671
|
|
20241021,123400,8155691040,5890,5890,5900,5880,1380
|
|
20241021,123300,8147558610,5910,5850,5910,5840,18649
|
|
20241021,123200,8037826570,5850,5850,5850,5850,2269
|
|
20241021,123100,8024552920,5850,5860,5860,5850,339
|
|
20241021,123000,8022568590,5860,5850,5860,5850,481
|
|
20241021,122900,8019754250,5850,5840,5850,5840,424
|
|
20241021,122800,8017274330,5850,5850,5850,5840,339
|
|
20241021,122700,8015291220,5850,5850,5850,5850,1735
|
|
20241021,122600,8005141470,5840,5830,5850,5830,719
|
|
20241021,122500,8000947500,5830,5830,5840,5830,1127
|
|
20241021,122400,7994375740,5840,5850,5850,5840,1014
|
|
20241021,122300,7988451240,5850,5840,5850,5840,501
|
|
20241021,122200,7985525390,5850,5860,5860,5850,3452
|
|
20241021,122100,7965329770,5860,5840,5860,5840,634
|
|
20241021,122000,7961618910,5850,5850,5850,5850,1085
|
|
20241021,121900,7955271660,5850,5820,5850,5820,959
|
|
20241021,121800,7949681400,5820,5840,5840,5820,2561
|
|
20241021,121700,7934767760,5840,5840,5840,5820,1589
|
|
20241021,121600,7925502640,5840,5840,5850,5830,1460
|
|
20241021,121500,7916983730,5840,5840,5840,5830,500
|
|
20241021,121400,7914064380,5840,5860,5860,5840,933
|
|
20241021,121300,7908610150,5860,5840,5860,5840,3106
|
|
20241021,121200,7890443170,5840,5820,5840,5820,733
|
|
20241021,121100,7886169390,5830,5830,5840,5830,753
|
|
20241021,121000,7881779310,5830,5830,5840,5790,3996
|
|
20241021,120900,7858521630,5830,5790,5830,5790,1194
|
|
20241021,120800,7851582890,5800,5790,5800,5780,2177
|
|
20241021,120700,7838979400,5790,5770,5790,5770,891
|
|
20241021,120600,7833825940,5770,5770,5770,5760,605
|
|
20241021,120500,7830335180,5770,5770,5770,5740,3565
|
|
20241021,120400,7809827780,5770,5760,5770,5750,224
|
|
20241021,120300,7808536780,5760,5760,5760,5730,556
|
|
20241021,120200,7805348430,5760,5760,5760,5730,10778
|
|
20241021,120100,7743507700,5750,5770,5770,5750,2756
|
|
20241021,120000,7727634260,5770,5770,5770,5750,4973
|
|
20241021,115900,7699005890,5770,5790,5790,5760,4188
|
|
20241021,115800,7674837970,5770,5780,5790,5770,2341
|
|
20241021,115700,7661311360,5770,5810,5810,5770,7827
|
|
20241021,115600,7616027060,5800,5830,5840,5800,8426
|
|
20241021,115500,7567026580,5820,5830,5830,5820,1446
|
|
20241021,115400,7558606400,5820,5810,5820,5800,11879
|
|
20241021,115300,7489689230,5820,5830,5850,5800,35252
|
|
20241021,115200,7284790560,5850,5850,5870,5830,11968
|
|
20241021,115100,7214921840,5840,5840,5850,5800,11381
|
|
20241021,115000,7148853470,5830,5890,5890,5800,36845
|
|
20241021,114900,6933966510,5890,5880,5900,5870,3663
|
|
20241021,114800,6912438510,5880,5890,5890,5880,2059
|
|
20241021,114700,6900328450,5900,5880,5900,5880,932
|
|
20241021,114600,6894842200,5890,5890,5910,5890,7130
|
|
20241021,114500,6852843770,5880,5900,5910,5880,1330
|
|
20241021,114400,6844998020,5910,5900,5910,5880,9185
|
|
20241021,114300,6790931250,5900,5910,5910,5890,3758
|
|
20241021,114200,6768760570,5910,5920,5920,5900,1707
|
|
20241021,114100,6758677090,5920,5920,5920,5900,2990
|
|
20241021,114000,6741005610,5920,5920,5920,5910,250
|
|
20241021,113900,6739525720,5920,5910,5920,5900,2348
|
|
20241021,113800,6725660090,5910,5900,5920,5880,3659
|
|
20241021,113700,6704062830,5890,5890,5920,5890,7688
|
|
20241021,113600,6658728870,5900,5910,5910,5900,10654
|
|
20241021,113500,6595841020,5920,5900,5930,5900,4287
|
|
20241021,113400,6570486530,5910,5910,5930,5900,4617
|
|
20241021,113300,6543220750,5930,5920,5930,5910,4033
|
|
20241021,113200,6519354530,5910,5940,5940,5910,5927
|
|
20241021,113100,6484211570,5940,5940,5940,5930,1942
|
|
20241021,113000,6472677450,5940,5940,5940,5930,1211
|
|
20241021,112900,6465488950,5940,5940,5940,5930,305
|
|
20241021,112800,6463678250,5940,5930,5950,5930,3754
|
|
20241021,112700,6441377920,5940,5940,5940,5930,392
|
|
20241021,112600,6439050510,5930,5940,5940,5920,3500
|
|
20241021,112500,6418297760,5950,5950,5950,5940,1394
|
|
20241021,112400,6410015880,5950,5950,5950,5920,10027
|
|
20241021,112300,6350481750,5960,5950,5960,5940,3887
|
|
20241021,112200,6327358860,5950,5950,5960,5950,1381
|
|
20241021,112100,6319139570,5960,5960,5970,5940,9412
|
|
20241021,112000,6263088920,5960,5970,5970,5930,11703
|
|
20241021,111900,6193580360,5980,5980,5980,5950,2101
|
|
20241021,111800,6181048050,5970,5980,5990,5970,6736
|
|
20241021,111700,6140816530,6000,6030,6030,5970,4532
|
|
20241021,111600,6113696660,6020,6040,6050,6010,8755
|
|
20241021,111500,6060840440,6040,6030,6040,6010,13842
|
|
20241021,111400,5977340590,6030,6010,6030,6010,3196
|
|
20241021,111300,5958089210,6010,6030,6030,6000,4720
|
|
20241021,111200,5929672340,6020,5970,6030,5970,16731
|
|
20241021,111100,5829243730,5970,5960,5970,5960,3066
|
|
20241021,111000,5810958420,5950,5950,5960,5950,1058
|
|
20241021,110900,5804660610,5950,5960,5960,5940,3768
|
|
20241021,110800,5782272690,5960,5960,5960,5950,2002
|
|
20241021,110700,5770358090,5960,5970,5970,5930,3651
|
|
20241021,110600,5748655350,5950,5960,5970,5940,5985
|
|
20241021,110500,5712991910,5960,5960,5960,5940,5692
|
|
20241021,110400,5679106960,5960,5960,5970,5950,1965
|
|
20241021,110300,5667394360,5960,5970,5970,5950,7506
|
|
20241021,110200,5622626630,5970,5990,6000,5970,7176
|
|
20241021,110100,5579726900,6030,6030,6040,5980,16020
|
|
20241021,110000,5483172890,6030,6030,6050,6030,16209
|
|
20241021,105900,5385287560,6020,6020,6030,6010,5019
|
|
20241021,105800,5355064820,6020,6000,6020,5990,6018
|
|
20241021,105700,5318930990,6000,6010,6020,5990,24389
|
|
20241021,105600,5172261990,6010,5970,6010,5970,82921
|
|
20241021,105500,4674963890,5980,5990,5990,5970,5092
|
|
20241021,105400,4644499450,5980,5990,5990,5970,3934
|
|
20241021,105300,4620951520,5990,5970,5990,5960,8298
|
|
20241021,105200,4571335660,5970,5970,5970,5960,850
|
|
20241021,105100,4566261640,5960,5950,5960,5940,10097
|
|
20241021,105000,4506158320,5950,5950,5950,5940,3262
|
|
20241021,104900,4486760420,5950,5910,5950,5900,17844
|
|
20241021,104800,4380758060,5930,5960,5960,5900,13155
|
|
20241021,104700,4303006730,5960,5970,5970,5950,2877
|
|
20241021,104600,4285848080,5970,5960,5970,5940,2941
|
|
20241021,104500,4268327890,5960,5940,5960,5940,3165
|
|
20241021,104400,4249479330,5940,5960,5960,5910,7101
|
|
20241021,104300,4207390900,5930,5970,5980,5930,3905
|
|
20241021,104200,4184174580,5970,5980,5990,5970,4060
|
|
20241021,104100,4159915670,5990,5990,6000,5980,9790
|
|
20241021,104000,4101291570,5990,5970,6000,5970,46844
|
|
20241021,103900,3820870470,5970,5960,5970,5950,3184
|
|
20241021,103800,3801896160,5960,5960,5970,5950,1680
|
|
20241021,103700,3791887210,5950,5980,5980,5950,5747
|
|
20241021,103600,3757562830,5980,5980,5990,5960,19872
|
|
20241021,103500,3638869150,5990,5960,5990,5960,18209
|
|
20241021,103400,3530024380,5970,5960,5970,5920,9396
|
|
20241021,103300,3474064000,5950,5920,5950,5900,32041
|
|
20241021,103200,3284322930,5910,5920,5920,5910,1231
|
|
20241021,103100,3277043690,5910,5920,5920,5900,1308
|
|
20241021,103000,3269316650,5920,5920,5940,5920,2605
|
|
20241021,102900,3253875340,5930,5910,5940,5910,23505
|
|
20241021,102800,3114685920,5910,5860,5910,5860,32899
|
|
20241021,102700,2921284640,5860,5870,5880,5860,3872
|
|
20241021,102600,2898546750,5870,5870,5880,5860,4085
|
|
20241021,102500,2874572010,5880,5900,5900,5880,5975
|
|
20241021,102400,2839405410,5900,5920,5920,5890,3360
|
|
20241021,102300,2819580270,5920,5950,5950,5890,7424
|
|
20241021,102200,2775559900,5950,5930,5950,5920,16146
|
|
20241021,102100,2679690610,5920,5890,5920,5890,26169
|
|
20241021,102000,2525222970,5890,5890,5900,5880,4112
|
|
20241021,101900,2501000600,5880,5860,5890,5860,3958
|
|
20241021,101800,2477761480,5870,5820,5870,5820,4539
|
|
20241021,101700,2451189940,5830,5820,5840,5800,1067
|
|
20241021,101600,2444986410,5820,5850,5860,5820,4295
|
|
20241021,101500,2419928630,5850,5870,5890,5850,7628
|
|
20241021,101400,2375188860,5900,5890,5900,5870,14055
|
|
20241021,101300,2292501160,5890,5880,5900,5880,7750
|
|
20241021,101200,2246864240,5890,5880,5890,5880,5376
|
|
20241021,101100,2215247480,5870,5880,5880,5850,2485
|
|
20241021,101000,2200645620,5880,5840,5880,5840,10949
|
|
20241021,100900,2136484840,5840,5840,5850,5840,2966
|
|
20241021,100800,2119137470,5840,5840,5840,5840,745
|
|
20241021,100700,2114786670,5840,5830,5840,5820,2063
|
|
20241021,100600,2102760460,5830,5820,5830,5820,1008
|
|
20241021,100500,2096892960,5820,5820,5830,5820,985
|
|
20241021,100400,2091160250,5820,5810,5830,5810,1565
|
|
20241021,100300,2082047850,5810,5850,5850,5780,11586
|
|
20241021,100200,2014773880,5860,5850,5870,5850,2461
|
|
20241021,100100,2000356940,5890,5830,5890,5830,10435
|
|
20241021,100000,1939213240,5840,5850,5850,5840,259
|
|
20241021,095900,1937698890,5810,5810,5870,5810,14551
|
|
20241021,095800,1852643050,5810,5760,5810,5760,9766
|
|
20241021,095700,1796046520,5760,5760,5780,5760,291
|
|
20241021,095600,1794368080,5760,5780,5780,5760,1131
|
|
20241021,095500,1787843630,5760,5790,5790,5760,2788
|
|
20241021,095400,1771722490,5790,5790,5800,5790,2834
|
|
20241021,095300,1755291960,5800,5790,5800,5790,2631
|
|
20241021,095200,1740057500,5790,5750,5790,5740,2931
|
|
20241021,095100,1723127030,5750,5760,5770,5750,2447
|
|
20241021,095000,1709031540,5770,5770,5780,5740,2848
|
|
20241021,094900,1692647460,5780,5730,5780,5730,4306
|
|
20241021,094800,1667876900,5730,5750,5760,5730,5360
|
|
20241021,094700,1637099720,5740,5730,5750,5730,1541
|
|
20241021,094600,1628253390,5740,5740,5740,5730,1083
|
|
20241021,094500,1622045770,5730,5730,5750,5730,2297
|
|
20241021,094400,1608865840,5720,5730,5740,5720,3566
|
|
20241021,094300,1588437170,5720,5690,5730,5680,1887
|
|
20241021,094200,1577676450,5670,5720,5730,5670,1040
|
|
20241021,094100,1571722500,5730,5670,5730,5640,18832
|
|
20241021,094000,1464247450,5670,5640,5670,5630,3954
|
|
20241021,093900,1441944320,5630,5640,5640,5630,1050
|
|
20241021,093800,1436029960,5650,5660,5660,5650,1260
|
|
20241021,093700,1428906210,5650,5640,5650,5640,564
|
|
20241021,093600,1425719810,5650,5630,5650,5630,181
|
|
20241021,093500,1424699080,5640,5640,5640,5630,82
|
|
20241021,093400,1424237000,5650,5640,5650,5620,2051
|
|
20241021,093300,1412695590,5650,5630,5650,5630,173
|
|
20241021,093200,1411719740,5650,5630,5660,5610,132
|
|
20241021,093100,1410977100,5670,5630,5690,5600,4681
|
|
20241021,093000,1384623850,5610,5610,5630,5610,433
|
|
20241021,092900,1382193400,5610,5600,5630,5600,5120
|
|
20241021,092800,1353460870,5600,5640,5650,5600,14773
|
|
20241021,092700,1270601030,5650,5640,5650,5630,1422
|
|
20241021,092600,1262579270,5630,5630,5640,5630,374
|
|
20241021,092500,1260473520,5630,5600,5630,5600,2450
|
|
20241021,092400,1246718160,5600,5620,5630,5600,12050
|
|
20241021,092300,1179083610,5620,5620,5630,5620,1098
|
|
20241021,092200,1172911980,5620,5640,5640,5620,7977
|
|
20241021,092100,1127968120,5640,5650,5650,5640,8336
|
|
20241021,092000,1080930660,5650,5690,5690,5650,6471
|
|
20241021,091900,1044287470,5690,5670,5700,5660,10975
|
|
20241021,091800,982034500,5670,5700,5700,5670,1769
|
|
20241021,091700,971990970,5710,5700,5720,5670,4563
|
|
20241021,091600,946011250,5680,5680,5690,5670,1787
|
|
20241021,091500,935857810,5680,5670,5690,5660,1337
|
|
20241021,091400,928275390,5670,5670,5680,5640,8550
|
|
20241021,091300,879934920,5670,5680,5690,5650,4217
|
|
20241021,091200,856029280,5690,5650,5730,5650,5513
|
|
20241021,091100,824668400,5650,5650,5670,5650,7481
|
|
20241021,091000,782400290,5660,5670,5680,5660,8899
|
|
20241021,090900,731991980,5680,5720,5720,5680,9597
|
|
20241021,090800,677338750,5720,5790,5790,5700,13693
|
|
20241021,090700,599173440,5700,5800,5810,5700,14797
|
|
20241021,090600,513959580,5800,5810,5850,5760,17421
|
|
20241021,090500,412625990,5800,5780,5830,5760,15079
|
|
20241021,090400,324929510,5750,5720,5800,5720,5756
|
|
20241021,090300,291755260,5700,5720,5750,5690,3793
|
|
20241021,090200,270072230,5720,5760,5760,5710,7203
|
|
20241021,090100,228845400,5760,5730,5780,5670,8793
|
|
20241021,090000,178414240,5730,5750,5820,5730,30837
|