731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,210800,8991143580,5790,5790,5790,5790,15644
|
|
20241022,210700,8991143580,5790,5790,5790,5790,0
|
|
20241022,210600,8991143580,5790,5790,5790,5790,0
|
|
20241022,210500,8991143580,5790,5790,5790,5790,0
|
|
20241022,210400,8991143580,5790,5790,5790,5790,0
|
|
20241022,210300,8991143580,5790,5790,5790,5790,0
|
|
20241022,210200,8991143580,5790,5790,5790,5790,0
|
|
20241022,210100,8991143580,5790,5790,5790,5790,0
|
|
20241022,210000,8991143580,5790,5790,5790,5790,0
|
|
20241022,205900,8991143580,5790,5790,5790,5790,0
|
|
20241022,205800,8991143580,5790,5790,5790,5790,0
|
|
20241022,205700,8991143580,5790,5790,5790,5790,0
|
|
20241022,205600,8991143580,5790,5790,5790,5790,0
|
|
20241022,205500,8991143580,5790,5790,5790,5790,0
|
|
20241022,205400,8991143580,5790,5790,5790,5790,0
|
|
20241022,205300,8991143580,5790,5790,5790,5790,0
|
|
20241022,205200,8991143580,5790,5790,5790,5790,0
|
|
20241022,205100,8991143580,5790,5790,5790,5790,0
|
|
20241022,205000,8991143580,5790,5790,5790,5790,0
|
|
20241022,204900,8991143580,5790,5790,5790,5790,0
|
|
20241022,204800,8991143580,5790,5790,5790,5790,0
|
|
20241022,204700,8991143580,5790,5790,5790,5790,0
|
|
20241022,204600,8991143580,5790,5790,5790,5790,0
|
|
20241022,204500,8991143580,5790,5790,5790,5790,0
|
|
20241022,204400,8991143580,5790,5790,5790,5790,0
|
|
20241022,204300,8991143580,5790,5790,5790,5790,0
|
|
20241022,204200,8991143580,5790,5790,5790,5790,0
|
|
20241022,204100,8991143580,5790,5790,5790,5790,0
|
|
20241022,204000,8991143580,5790,5790,5790,5790,0
|
|
20241022,203900,8991143580,5790,5790,5790,5790,0
|
|
20241022,203800,8991143580,5790,5790,5790,5790,15644
|
|
20241022,203700,8991143580,5790,5790,5790,5790,0
|
|
20241022,203600,8991143580,5790,5790,5790,5790,0
|
|
20241022,203500,8991143580,5790,5790,5790,5790,0
|
|
20241022,203400,8991143580,5790,5790,5790,5790,0
|
|
20241022,203300,8991143580,5790,5790,5790,5790,0
|
|
20241022,203200,8991143580,5790,5790,5790,5790,0
|
|
20241022,203100,8991143580,5790,5790,5790,5790,0
|
|
20241022,203000,8991143580,5790,5790,5790,5790,0
|
|
20241022,202900,8991143580,5790,5790,5790,5790,0
|
|
20241022,202800,8991143580,5790,5790,5790,5790,0
|
|
20241022,202700,8991143580,5790,5790,5790,5790,0
|
|
20241022,202600,8991143580,5790,5790,5790,5790,0
|
|
20241022,202500,8991143580,5790,5790,5790,5790,0
|
|
20241022,202400,8991143580,5790,5790,5790,5790,0
|
|
20241022,202300,8991143580,5790,5790,5790,5790,0
|
|
20241022,202200,8991143580,5790,5790,5790,5790,0
|
|
20241022,202100,8991143580,5790,5790,5790,5790,0
|
|
20241022,202000,8991143580,5790,5790,5790,5790,0
|
|
20241022,201900,8991143580,5790,5790,5790,5790,0
|
|
20241022,201800,8991143580,5790,5790,5790,5790,0
|
|
20241022,201700,8991143580,5790,5790,5790,5790,0
|
|
20241022,201600,8991143580,5790,5790,5790,5790,0
|
|
20241022,201500,8991143580,5790,5790,5790,5790,0
|
|
20241022,201400,8991143580,5790,5790,5790,5790,0
|
|
20241022,201300,8991143580,5790,5790,5790,5790,0
|
|
20241022,201200,8991143580,5790,5790,5790,5790,0
|
|
20241022,201100,8991143580,5790,5790,5790,5790,0
|
|
20241022,201000,8991143580,5790,5790,5790,5790,0
|
|
20241022,200900,8991143580,5790,5790,5790,5790,0
|
|
20241022,200800,8991143580,5790,5790,5790,5790,15644
|
|
20241022,200700,8991143580,5790,5790,5790,5790,0
|
|
20241022,200600,8991143580,5790,5790,5790,5790,0
|
|
20241022,200500,8991143580,5790,5790,5790,5790,0
|
|
20241022,200400,8991143580,5790,5790,5790,5790,0
|
|
20241022,200300,8991143580,5790,5790,5790,5790,0
|
|
20241022,200200,8991143580,5790,5790,5790,5790,0
|
|
20241022,200100,8991143580,5790,5790,5790,5790,0
|
|
20241022,200000,8991143580,5790,5790,5790,5790,0
|
|
20241022,195900,8991143580,5790,5790,5790,5790,0
|
|
20241022,195800,8991143580,5790,5790,5790,5790,0
|
|
20241022,195700,8991143580,5790,5790,5790,5790,0
|
|
20241022,195600,8991143580,5790,5790,5790,5790,0
|
|
20241022,195500,8991143580,5790,5790,5790,5790,0
|
|
20241022,195400,8991143580,5790,5790,5790,5790,0
|
|
20241022,195300,8991143580,5790,5790,5790,5790,0
|
|
20241022,195200,8991143580,5790,5790,5790,5790,0
|
|
20241022,195100,8991143580,5790,5790,5790,5790,0
|
|
20241022,195000,8991143580,5790,5790,5790,5790,0
|
|
20241022,194900,8991143580,5790,5790,5790,5790,0
|
|
20241022,194800,8991143580,5790,5790,5790,5790,0
|
|
20241022,194700,8991143580,5790,5790,5790,5790,0
|
|
20241022,194600,8991143580,5790,5790,5790,5790,0
|
|
20241022,194500,8991143580,5790,5790,5790,5790,0
|
|
20241022,194400,8991143580,5790,5790,5790,5790,0
|
|
20241022,194300,8991143580,5790,5790,5790,5790,0
|
|
20241022,194200,8991143580,5790,5790,5790,5790,0
|
|
20241022,194100,8991143580,5790,5790,5790,5790,0
|
|
20241022,194000,8991143580,5790,5790,5790,5790,0
|
|
20241022,193900,8991143580,5790,5790,5790,5790,0
|
|
20241022,193800,8991143580,5790,5790,5790,5790,15644
|
|
20241022,193700,8991143580,5790,5790,5790,5790,0
|
|
20241022,193600,8991143580,5790,5790,5790,5790,0
|
|
20241022,193500,8991143580,5790,5790,5790,5790,0
|
|
20241022,193400,8991143580,5790,5790,5790,5790,0
|
|
20241022,193300,8991143580,5790,5790,5790,5790,0
|
|
20241022,193200,8991143580,5790,5790,5790,5790,0
|
|
20241022,193100,8991143580,5790,5790,5790,5790,0
|
|
20241022,193000,8991143580,5790,5790,5790,5790,0
|
|
20241022,192900,8991143580,5790,5790,5790,5790,0
|
|
20241022,192800,8991143580,5790,5790,5790,5790,0
|
|
20241022,192700,8991143580,5790,5790,5790,5790,0
|
|
20241022,192600,8991143580,5790,5790,5790,5790,0
|
|
20241022,192500,8991143580,5790,5790,5790,5790,0
|
|
20241022,192400,8991143580,5790,5790,5790,5790,0
|
|
20241022,192300,8991143580,5790,5790,5790,5790,0
|
|
20241022,192200,8991143580,5790,5790,5790,5790,0
|
|
20241022,192100,8991143580,5790,5790,5790,5790,0
|
|
20241022,192000,8991143580,5790,5790,5790,5790,0
|
|
20241022,191900,8991143580,5790,5790,5790,5790,0
|
|
20241022,191800,8991143580,5790,5790,5790,5790,0
|
|
20241022,191700,8991143580,5790,5790,5790,5790,0
|
|
20241022,191600,8991143580,5790,5790,5790,5790,0
|
|
20241022,191500,8991143580,5790,5790,5790,5790,0
|
|
20241022,191400,8991143580,5790,5790,5790,5790,0
|
|
20241022,191300,8991143580,5790,5790,5790,5790,0
|
|
20241022,191200,8991143580,5790,5790,5790,5790,0
|
|
20241022,191100,8991143580,5790,5790,5790,5790,0
|
|
20241022,191000,8991143580,5790,5790,5790,5790,0
|
|
20241022,190900,8991143580,5790,5790,5790,5790,0
|
|
20241022,190800,8991143580,5790,5790,5790,5790,15644
|
|
20241022,190700,8991143580,5790,5790,5790,5790,0
|
|
20241022,190600,8991143580,5790,5790,5790,5790,0
|
|
20241022,190500,8991143580,5790,5790,5790,5790,0
|
|
20241022,190400,8991143580,5790,5790,5790,5790,0
|
|
20241022,190300,8991143580,5790,5790,5790,5790,0
|
|
20241022,190200,8991143580,5790,5790,5790,5790,0
|
|
20241022,190100,8991143580,5790,5790,5790,5790,0
|
|
20241022,190000,8991143580,5790,5790,5790,5790,0
|
|
20241022,185900,8991143580,5790,5790,5790,5790,0
|
|
20241022,185800,8991143580,5790,5790,5790,5790,0
|
|
20241022,185700,8991143580,5790,5790,5790,5790,0
|
|
20241022,185600,8991143580,5790,5790,5790,5790,0
|
|
20241022,185500,8991143580,5790,5790,5790,5790,0
|
|
20241022,185400,8991143580,5790,5790,5790,5790,0
|
|
20241022,185300,8991143580,5790,5790,5790,5790,0
|
|
20241022,185200,8991143580,5790,5790,5790,5790,0
|
|
20241022,185100,8991143580,5790,5790,5790,5790,0
|
|
20241022,185000,8991143580,5790,5790,5790,5790,0
|
|
20241022,184900,8991143580,5790,5790,5790,5790,0
|
|
20241022,184800,8991143580,5790,5790,5790,5790,0
|
|
20241022,184700,8991143580,5790,5790,5790,5790,0
|
|
20241022,184600,8991143580,5790,5790,5790,5790,0
|
|
20241022,184500,8991143580,5790,5790,5790,5790,0
|
|
20241022,184400,8991143580,5790,5790,5790,5790,0
|
|
20241022,184300,8991143580,5790,5790,5790,5790,0
|
|
20241022,184200,8991143580,5790,5790,5790,5790,0
|
|
20241022,184100,8991143580,5790,5790,5790,5790,0
|
|
20241022,184000,8991143580,5790,5790,5790,5790,0
|
|
20241022,183900,8991143580,5790,5790,5790,5790,0
|
|
20241022,183800,8991143580,5790,5790,5790,5790,15644
|
|
20241022,183700,8991143580,5790,5790,5790,5790,0
|
|
20241022,183600,8991143580,5790,5790,5790,5790,0
|
|
20241022,183500,8991143580,5790,5790,5790,5790,0
|
|
20241022,183400,8991143580,5790,5790,5790,5790,0
|
|
20241022,183300,8991143580,5790,5790,5790,5790,0
|
|
20241022,183200,8991143580,5790,5790,5790,5790,0
|
|
20241022,183100,8991143580,5790,5790,5790,5790,0
|
|
20241022,183000,8991143580,5790,5790,5790,5790,0
|
|
20241022,182900,8991143580,5790,5790,5790,5790,0
|
|
20241022,182800,8991143580,5790,5790,5790,5790,0
|
|
20241022,182700,8991143580,5790,5790,5790,5790,0
|
|
20241022,182600,8991143580,5790,5790,5790,5790,0
|
|
20241022,182500,8991143580,5790,5790,5790,5790,0
|
|
20241022,182400,8991143580,5790,5790,5790,5790,0
|
|
20241022,182300,8991143580,5790,5790,5790,5790,0
|
|
20241022,182200,8991143580,5790,5790,5790,5790,0
|
|
20241022,182100,8991143580,5790,5790,5790,5790,0
|
|
20241022,182000,8991143580,5790,5790,5790,5790,0
|
|
20241022,181900,8991143580,5790,5790,5790,5790,0
|
|
20241022,181800,8991143580,5790,5790,5790,5790,0
|
|
20241022,181700,8991143580,5790,5790,5790,5790,0
|
|
20241022,181600,8991143580,5790,5790,5790,5790,0
|
|
20241022,181500,8991143580,5790,5790,5790,5790,0
|
|
20241022,181400,8991143580,5790,5790,5790,5790,0
|
|
20241022,181300,8991143580,5790,5790,5790,5790,0
|
|
20241022,181200,8991143580,5790,5790,5790,5790,0
|
|
20241022,181100,8991143580,5790,5790,5790,5790,0
|
|
20241022,181000,8991143580,5790,5790,5790,5790,0
|
|
20241022,180900,8991143580,5790,5790,5790,5790,0
|
|
20241022,180800,8991143580,5790,5790,5790,5790,15644
|
|
20241022,180700,8991143580,5790,5790,5790,5790,0
|
|
20241022,180600,8991143580,5790,5790,5790,5790,0
|
|
20241022,180500,8991143580,5790,5790,5790,5790,0
|
|
20241022,180400,8991143580,5790,5790,5790,5790,0
|
|
20241022,180300,8991143580,5790,5790,5790,5790,0
|
|
20241022,180200,8991143580,5790,5790,5790,5790,0
|
|
20241022,180100,8991143580,5790,5790,5790,5790,0
|
|
20241022,180000,8991143580,5790,5790,5790,5790,0
|
|
20241022,175900,8991143580,5790,5790,5790,5790,0
|
|
20241022,175800,8991143580,5790,5790,5790,5790,0
|
|
20241022,175700,8991143580,5790,5790,5790,5790,0
|
|
20241022,175600,8991143580,5790,5790,5790,5790,0
|
|
20241022,175500,8991143580,5790,5790,5790,5790,0
|
|
20241022,175400,8991143580,5790,5790,5790,5790,0
|
|
20241022,175300,8991143580,5790,5790,5790,5790,0
|
|
20241022,175200,8991143580,5790,5790,5790,5790,0
|
|
20241022,175100,8991143580,5790,5790,5790,5790,0
|
|
20241022,175000,8991143580,5790,5790,5790,5790,0
|
|
20241022,174900,8991143580,5790,5790,5790,5790,0
|
|
20241022,174800,8991143580,5790,5790,5790,5790,0
|
|
20241022,174700,8991143580,5790,5790,5790,5790,0
|
|
20241022,174600,8991143580,5790,5790,5790,5790,0
|
|
20241022,174500,8991143580,5790,5790,5790,5790,0
|
|
20241022,174400,8991143580,5790,5790,5790,5790,0
|
|
20241022,174300,8991143580,5790,5790,5790,5790,0
|
|
20241022,174200,8991143580,5790,5790,5790,5790,0
|
|
20241022,174100,8991143580,5790,5790,5790,5790,0
|
|
20241022,174000,8991143580,5790,5790,5790,5790,0
|
|
20241022,173900,8991143580,5790,5790,5790,5790,0
|
|
20241022,173800,8991143580,5790,5790,5790,5790,15644
|
|
20241022,173700,8991143580,5790,5790,5790,5790,0
|
|
20241022,173600,8991143580,5790,5790,5790,5790,0
|
|
20241022,173500,8991143580,5790,5790,5790,5790,0
|
|
20241022,173400,8991143580,5790,5790,5790,5790,0
|
|
20241022,173300,8991143580,5790,5790,5790,5790,0
|
|
20241022,173200,8991143580,5790,5790,5790,5790,0
|
|
20241022,173100,8991143580,5790,5790,5790,5790,0
|
|
20241022,173000,8991143580,5790,5790,5790,5790,0
|
|
20241022,172900,8991143580,5790,5790,5790,5790,0
|
|
20241022,172800,8991143580,5790,5790,5790,5790,0
|
|
20241022,172700,8991143580,5790,5790,5790,5790,0
|
|
20241022,172600,8991143580,5790,5790,5790,5790,0
|
|
20241022,172500,8991143580,5790,5790,5790,5790,0
|
|
20241022,172400,8991143580,5790,5790,5790,5790,0
|
|
20241022,172300,8991143580,5790,5790,5790,5790,0
|
|
20241022,172200,8991143580,5790,5790,5790,5790,0
|
|
20241022,172100,8991143580,5790,5790,5790,5790,0
|
|
20241022,172000,8991143580,5790,5790,5790,5790,0
|
|
20241022,171900,8991143580,5790,5790,5790,5790,0
|
|
20241022,171800,8991143580,5790,5790,5790,5790,0
|
|
20241022,171700,8991143580,5790,5790,5790,5790,0
|
|
20241022,171600,8991143580,5790,5790,5790,5790,0
|
|
20241022,171500,8991143580,5790,5790,5790,5790,0
|
|
20241022,171400,8991143580,5790,5790,5790,5790,0
|
|
20241022,171300,8991143580,5790,5790,5790,5790,0
|
|
20241022,171200,8991143580,5790,5790,5790,5790,0
|
|
20241022,171100,8991143580,5790,5790,5790,5790,0
|
|
20241022,171000,8991143580,5790,5790,5790,5790,0
|
|
20241022,170900,8991143580,5790,5790,5790,5790,0
|
|
20241022,170800,8991143580,5790,5790,5790,5790,15644
|
|
20241022,170700,8991143580,5790,5790,5790,5790,0
|
|
20241022,170600,8991143580,5790,5790,5790,5790,0
|
|
20241022,170500,8991143580,5790,5790,5790,5790,0
|
|
20241022,170400,8991143580,5790,5790,5790,5790,0
|
|
20241022,170300,8991143580,5790,5790,5790,5790,0
|
|
20241022,170200,8991143580,5790,5790,5790,5790,0
|
|
20241022,170100,8991143580,5790,5790,5790,5790,0
|
|
20241022,170000,8991143580,5790,5790,5790,5790,0
|
|
20241022,165900,8991143580,5790,5790,5790,5790,0
|
|
20241022,165800,8991143580,5790,5790,5790,5790,0
|
|
20241022,165700,8991143580,5790,5790,5790,5790,0
|
|
20241022,165600,8991143580,5790,5790,5790,5790,0
|
|
20241022,165500,8991143580,5790,5790,5790,5790,0
|
|
20241022,165400,8991143580,5790,5790,5790,5790,0
|
|
20241022,165300,8991143580,5790,5790,5790,5790,0
|
|
20241022,165200,8991143580,5790,5790,5790,5790,0
|
|
20241022,165100,8991143580,5790,5790,5790,5790,0
|
|
20241022,165000,8991143580,5790,5790,5790,5790,0
|
|
20241022,164900,8991143580,5790,5790,5790,5790,0
|
|
20241022,164800,8991143580,5790,5790,5790,5790,0
|
|
20241022,164700,8991143580,5790,5790,5790,5790,0
|
|
20241022,164600,8991143580,5790,5790,5790,5790,0
|
|
20241022,164500,8991143580,5790,5790,5790,5790,0
|
|
20241022,164400,8991143580,5790,5790,5790,5790,0
|
|
20241022,164300,8991143580,5790,5790,5790,5790,0
|
|
20241022,164200,8991143580,5790,5790,5790,5790,0
|
|
20241022,164100,8991143580,5790,5790,5790,5790,0
|
|
20241022,164000,8991143580,5790,5790,5790,5790,0
|
|
20241022,163900,8991143580,5790,5790,5790,5790,0
|
|
20241022,163800,8991143580,5790,5790,5790,5790,15644
|
|
20241022,163700,8991143580,5790,5790,5790,5790,0
|
|
20241022,163600,8991143580,5790,5790,5790,5790,0
|
|
20241022,163500,8991143580,5790,5790,5790,5790,0
|
|
20241022,163400,8991143580,5790,5790,5790,5790,0
|
|
20241022,163300,8991143580,5790,5790,5790,5790,0
|
|
20241022,163200,8991143580,5790,5790,5790,5790,0
|
|
20241022,163100,8991143580,5790,5790,5790,5790,0
|
|
20241022,163000,8991143580,5790,5790,5790,5790,0
|
|
20241022,162900,8991143580,5790,5790,5790,5790,0
|
|
20241022,162800,8991143580,5790,5790,5790,5790,0
|
|
20241022,162700,8991143580,5790,5790,5790,5790,0
|
|
20241022,162600,8991143580,5790,5790,5790,5790,0
|
|
20241022,162500,8991143580,5790,5790,5790,5790,0
|
|
20241022,162400,8991143580,5790,5790,5790,5790,0
|
|
20241022,162300,8991143580,5790,5790,5790,5790,0
|
|
20241022,162200,8991143580,5790,5790,5790,5790,0
|
|
20241022,162100,8991143580,5790,5790,5790,5790,0
|
|
20241022,162000,8991143580,5790,5790,5790,5790,0
|
|
20241022,161900,8991143580,5790,5790,5790,5790,0
|
|
20241022,161800,8991143580,5790,5790,5790,5790,0
|
|
20241022,161700,8991143580,5790,5790,5790,5790,0
|
|
20241022,161600,8991143580,5790,5790,5790,5790,0
|
|
20241022,161500,8991143580,5790,5790,5790,5790,0
|
|
20241022,161400,8991143580,5790,5790,5790,5790,0
|
|
20241022,161300,8991143580,5790,5790,5790,5790,0
|
|
20241022,161200,8991143580,5790,5790,5790,5790,0
|
|
20241022,161100,8991143580,5790,5790,5790,5790,0
|
|
20241022,161000,8991143580,5790,5790,5790,5790,0
|
|
20241022,160900,8991143580,5790,5790,5790,5790,0
|
|
20241022,160800,8991143580,5790,5790,5790,5790,15644
|
|
20241022,160700,8991143580,5790,5790,5790,5790,0
|
|
20241022,160600,8991143580,5790,5790,5790,5790,0
|
|
20241022,160500,8991143580,5790,5790,5790,5790,0
|
|
20241022,160400,8991143580,5790,5790,5790,5790,0
|
|
20241022,160300,8991143580,5790,5790,5790,5790,0
|
|
20241022,160200,8991143580,5790,5790,5790,5790,0
|
|
20241022,160100,8991143580,5790,5790,5790,5790,0
|
|
20241022,160000,8991143580,5790,5790,5790,5790,0
|
|
20241022,155900,8991143580,5790,5790,5790,5790,0
|
|
20241022,155800,8991143580,5790,5790,5790,5790,0
|
|
20241022,155700,8991143580,5790,5790,5790,5790,0
|
|
20241022,155600,8991143580,5790,5790,5790,5790,0
|
|
20241022,155500,8991143580,5790,5790,5790,5790,0
|
|
20241022,155400,8991143580,5790,5790,5790,5790,0
|
|
20241022,155300,8991143580,5790,5790,5790,5790,0
|
|
20241022,155200,8991143580,5790,5790,5790,5790,0
|
|
20241022,155100,8991143580,5790,5790,5790,5790,0
|
|
20241022,155000,8991143580,5790,5790,5790,5790,0
|
|
20241022,154900,8991143580,5790,5790,5790,5790,0
|
|
20241022,154800,8991143580,5790,5790,5790,5790,0
|
|
20241022,154700,8991143580,5790,5790,5790,5790,0
|
|
20241022,154600,8991143580,5790,5790,5790,5790,0
|
|
20241022,154500,8991143580,5790,5790,5790,5790,0
|
|
20241022,154400,8991143580,5790,5790,5790,5790,0
|
|
20241022,154300,8991143580,5790,5790,5790,5790,0
|
|
20241022,154200,8991143580,5790,5790,5790,5790,0
|
|
20241022,154100,8991143580,5790,5790,5790,5790,0
|
|
20241022,154000,8991143580,5790,5790,5790,5790,0
|
|
20241022,153900,8991143580,5790,5790,5790,5790,0
|
|
20241022,153800,8991143580,5790,5790,5790,5790,15644
|
|
20241022,153700,8991143580,5790,5790,5790,5790,0
|
|
20241022,153600,8991143580,5790,5790,5790,5790,0
|
|
20241022,153500,8991143580,5790,5790,5790,5790,0
|
|
20241022,153400,8991143580,5790,5790,5790,5790,0
|
|
20241022,153300,8991143580,5790,5790,5790,5790,0
|
|
20241022,153200,8991143580,5790,5790,5790,5790,0
|
|
20241022,153100,8991143580,5790,5790,5790,5790,0
|
|
20241022,153000,8991143580,5790,5790,5790,5790,15644
|
|
20241022,152900,8900564820,5810,5810,5810,5810,0
|
|
20241022,152800,8900564820,5810,5810,5810,5810,0
|
|
20241022,152700,8900564820,5810,5810,5810,5810,0
|
|
20241022,152600,8900564820,5810,5810,5810,5810,0
|
|
20241022,152500,8900564820,5810,5810,5810,5810,0
|
|
20241022,152400,8900564820,5810,5810,5810,5810,0
|
|
20241022,152300,8900564820,5810,5810,5810,5810,0
|
|
20241022,152200,8900564820,5810,5810,5810,5810,0
|
|
20241022,152100,8900564820,5810,5810,5810,5810,0
|
|
20241022,152000,8900564820,5810,5810,5810,5810,0
|
|
20241022,151900,8900564820,5810,5810,5810,5800,5241
|
|
20241022,151800,8870134030,5810,5800,5830,5800,22528
|
|
20241022,151700,8739468130,5830,5810,5830,5800,2632
|
|
20241022,151600,8724187540,5810,5830,5830,5810,9318
|
|
20241022,151500,8670021230,5830,5810,5830,5810,664
|
|
20241022,151400,8666152570,5810,5830,5850,5800,12363
|
|
20241022,151300,8594108470,5830,5860,5860,5830,9617
|
|
20241022,151200,8537938780,5860,5850,5890,5850,3002
|
|
20241022,151100,8520311210,5850,5850,5860,5850,1348
|
|
20241022,151000,8512422400,5850,5870,5870,5850,431
|
|
20241022,150900,8509896470,5870,5860,5870,5850,3165
|
|
20241022,150800,8491347870,5860,5850,5860,5850,550
|
|
20241022,150700,8488129430,5860,5850,5860,5840,5360
|
|
20241022,150600,8456802880,5870,5850,5870,5840,6105
|
|
20241022,150500,8421108760,5850,5870,5870,5840,1161
|
|
20241022,150400,8414325960,5870,5840,5870,5830,5546
|
|
20241022,150300,8381930050,5840,5830,5840,5820,1811
|
|
20241022,150200,8371355940,5820,5830,5830,5820,3185
|
|
20241022,150100,8352802360,5840,5830,5850,5830,4380
|
|
20241022,150000,8327238980,5840,5820,5840,5820,2300
|
|
20241022,145900,8313837790,5820,5830,5840,5820,3985
|
|
20241022,145800,8290617130,5820,5830,5830,5820,457
|
|
20241022,145700,8287954260,5830,5830,5840,5810,3922
|
|
20241022,145600,8265115890,5820,5830,5830,5810,5624
|
|
20241022,145500,8232366680,5830,5840,5840,5810,1209
|
|
20241022,145400,8225315880,5840,5850,5870,5800,31669
|
|
20241022,145300,8041047870,5880,5880,5880,5840,708
|
|
20241022,145200,8036903000,5840,5850,5880,5840,4652
|
|
20241022,145100,8009610180,5850,5860,5890,5840,12057
|
|
20241022,145000,7939111980,5860,5870,5890,5860,1072
|
|
20241022,144900,7932826020,5900,5900,5900,5860,2203
|
|
20241022,144800,7919876000,5910,5860,5910,5850,10153
|
|
20241022,144700,7860025010,5860,5860,5860,5850,154
|
|
20241022,144600,7859122970,5840,5870,5870,5840,3990
|
|
20241022,144500,7835812200,5870,5860,5870,5850,3816
|
|
20241022,144400,7813446110,5860,5860,5870,5860,1073
|
|
20241022,144300,7807158110,5860,5910,5910,5850,10409
|
|
20241022,144200,7746181210,5910,5880,5910,5880,3989
|
|
20241022,144100,7722633910,5880,5910,5920,5880,822
|
|
20241022,144000,7717785650,5910,5920,5920,5910,2745
|
|
20241022,143900,7701535900,5920,5900,5920,5890,5524
|
|
20241022,143800,7668925110,5900,5890,5900,5880,347
|
|
20241022,143700,7666878950,5900,5890,5900,5890,134
|
|
20241022,143600,7666089460,5900,5890,5900,5890,1986
|
|
20241022,143500,7654379320,5880,5890,5890,5880,395
|
|
20241022,143400,7652055600,5890,5890,5890,5890,31
|
|
20241022,143300,7651873010,5900,5890,5900,5890,1978
|
|
20241022,143200,7640220390,5890,5880,5890,5880,278
|
|
20241022,143100,7638585390,5890,5880,5890,5880,492
|
|
20241022,143000,7635692240,5880,5860,5880,5850,1311
|
|
20241022,142900,7628008850,5860,5860,5860,5850,210
|
|
20241022,142800,7626779830,5860,5870,5870,5860,756
|
|
20241022,142700,7622348920,5870,5870,5880,5870,1425
|
|
20241022,142600,7613973790,5870,5880,5880,5870,23
|
|
20241022,142500,7613838730,5880,5860,5880,5850,1532
|
|
20241022,142400,7604867680,5870,5860,5880,5860,383
|
|
20241022,142300,7602620260,5860,5860,5870,5860,452
|
|
20241022,142200,7599968830,5870,5880,5880,5870,71
|
|
20241022,142100,7599551940,5880,5870,5880,5870,24
|
|
20241022,142000,7599410890,5880,5880,5880,5860,324
|
|
20241022,141900,7597506870,5850,5870,5880,5850,1494
|
|
20241022,141800,7588753070,5860,5880,5880,5860,1338
|
|
20241022,141700,7580910440,5890,5880,5890,5870,188
|
|
20241022,141600,7579804370,5880,5880,5890,5880,975
|
|
20241022,141500,7574067530,5890,5890,5890,5860,210
|
|
20241022,141400,7572833880,5890,5860,5890,5850,535
|
|
20241022,141300,7569699120,5850,5850,5850,5850,821
|
|
20241022,141200,7564896270,5840,5870,5870,5840,10778
|
|
20241022,141100,7501919440,5870,5870,5890,5850,5353
|
|
20241022,141000,7470570390,5870,5900,5910,5870,1433
|
|
20241022,140900,7462153260,5900,5900,5900,5880,134
|
|
20241022,140800,7461364420,5880,5890,5900,5880,1595
|
|
20241022,140700,7451967220,5890,5890,5890,5880,105
|
|
20241022,140600,7451348830,5880,5890,5890,5880,718
|
|
20241022,140500,7447119820,5890,5880,5890,5870,5136
|
|
20241022,140400,7416919020,5880,5880,5880,5860,395
|
|
20241022,140300,7414599380,5880,5860,5880,5850,228
|
|
20241022,140200,7413263280,5850,5880,5880,5850,2037
|
|
20241022,140100,7401326190,5880,5890,5890,5860,1025
|
|
20241022,140000,7395310730,5890,5900,5900,5860,3732
|
|
20241022,135900,7373434180,5870,5880,5880,5870,445
|
|
20241022,135800,7370820140,5900,5880,5900,5870,1767
|
|
20241022,135700,7360445610,5880,5880,5900,5880,588
|
|
20241022,135600,7356988050,5880,5920,5920,5880,2536
|
|
20241022,135500,7342073820,5920,5920,5930,5890,1837
|
|
20241022,135400,7331241160,5930,5930,5930,5900,787
|
|
20241022,135300,7326595170,5940,5940,5940,5890,218
|
|
20241022,135200,7325307790,5890,5930,5940,5890,1245
|
|
20241022,135100,7317931500,5930,5920,5930,5900,727
|
|
20241022,135000,7313634430,5920,5930,5930,5900,91
|
|
20241022,134900,7313095470,5910,5900,5940,5900,103
|
|
20241022,134800,7312486210,5900,5940,5940,5890,564
|
|
20241022,134700,7309153040,5940,5910,5940,5870,2422
|
|
20241022,134600,7294885550,5920,5930,5930,5920,67
|
|
20241022,134500,7294488830,5940,5940,5940,5940,585
|
|
20241022,134400,7291013930,5940,5940,5940,5920,253
|
|
20241022,134300,7289513630,5940,5930,5940,5930,221
|
|
20241022,134200,7288203040,5920,5940,5940,5910,229
|
|
20241022,134100,7286843150,5940,5920,5940,5900,2566
|
|
20241022,134000,7271669800,5940,5930,5940,5930,84
|
|
20241022,133900,7271171010,5930,5950,5950,5930,1957
|
|
20241022,133800,7259526960,5950,5910,5950,5910,4751
|
|
20241022,133700,7231326690,5920,5920,5920,5920,28
|
|
20241022,133600,7231160930,5920,5870,5930,5870,9283
|
|
20241022,133500,7176449610,5870,5870,5870,5870,210
|
|
20241022,133400,7175216910,5880,5870,5880,5870,904
|
|
20241022,133300,7169910030,5870,5870,5870,5860,410
|
|
20241022,133200,7167503880,5870,5870,5870,5870,264
|
|
20241022,133100,7165954200,5870,5880,5880,5860,660
|
|
20241022,133000,7162084040,5880,5860,5880,5860,1113
|
|
20241022,132900,7155541160,5880,5870,5880,5850,689
|
|
20241022,132800,7151504570,5870,5850,5880,5850,133
|
|
20241022,132700,7150725030,5870,5880,5880,5850,144
|
|
20241022,132600,7149879830,5880,5880,5880,5840,517
|
|
20241022,132500,7146855100,5880,5880,5880,5840,3306
|
|
20241022,132400,7127505640,5880,5880,5880,5860,180
|
|
20241022,132300,7126448820,5880,5870,5880,5850,5441
|
|
20241022,132200,7094591500,5880,5890,5900,5880,1523
|
|
20241022,132100,7085623240,5900,5900,5900,5890,1013
|
|
20241022,132000,7079654810,5900,5870,5900,5870,101
|
|
20241022,131900,7079059620,5900,5900,5900,5870,358
|
|
20241022,131800,7076949590,5890,5900,5900,5890,449
|
|
20241022,131700,7074304490,5900,5880,5900,5870,146
|
|
20241022,131600,7073445630,5890,5890,5900,5890,378
|
|
20241022,131500,7071219160,5890,5890,5900,5870,193
|
|
20241022,131400,7070082760,5890,5870,5890,5870,566
|
|
20241022,131300,7066749850,5870,5890,5890,5850,1071
|
|
20241022,131200,7060475050,5890,5900,5900,5850,1271
|
|
20241022,131100,7053019640,5900,5910,5910,5900,54
|
|
20241022,131000,7052700720,5910,5880,5910,5880,36
|
|
20241022,130900,7052488080,5910,5910,5910,5860,742
|
|
20241022,130800,7048130390,5890,5930,5930,5860,538
|
|
20241022,130700,7044962670,5930,5880,5930,5880,2074
|
|
20241022,130600,7032714860,5870,5870,5900,5870,862
|
|
20241022,130500,7027637050,5870,5880,5880,5840,1237
|
|
20241022,130400,7020392220,5880,5870,5880,5870,678
|
|
20241022,130300,7016405680,5860,5860,5880,5830,1309
|
|
20241022,130200,7008750730,5850,5850,5860,5850,228
|
|
20241022,130100,7007416550,5860,5860,5860,5860,315
|
|
20241022,130000,7005570650,5830,5850,5850,5830,626
|
|
20241022,125900,7001913860,5840,5820,5840,5810,2147
|
|
20241022,125800,6989398780,5820,5840,5840,5820,4909
|
|
20241022,125700,6960794860,5840,5850,5860,5830,5871
|
|
20241022,125600,6926506050,5850,5850,5880,5840,4872
|
|
20241022,125500,6898011370,5850,5880,5880,5840,4079
|
|
20241022,125400,6874138750,5880,5880,5880,5860,2680
|
|
20241022,125300,6858427620,5880,5870,5880,5840,17160
|
|
20241022,125200,6757768220,5860,5870,5880,5860,7002
|
|
20241022,125100,6716650490,5870,5940,5940,5870,18971
|
|
20241022,125000,6604664440,5930,5930,5940,5930,297
|
|
20241022,124900,6602901090,5940,5930,5940,5930,62
|
|
20241022,124800,6602533210,5930,5920,5930,5920,408
|
|
20241022,124700,6600114330,5930,5930,5930,5920,377
|
|
20241022,124600,6597879630,5930,5930,5950,5930,3313
|
|
20241022,124500,6578232800,5940,5940,5950,5930,6081
|
|
20241022,124400,6542132200,5950,5950,5950,5940,1199
|
|
20241022,124300,6535008480,5950,5950,5950,5940,1284
|
|
20241022,124200,6527370010,5950,5950,5980,5940,5347
|
|
20241022,124100,6495480610,5940,5940,5950,5930,3760
|
|
20241022,124000,6473170050,5950,5950,5950,5940,396
|
|
20241022,123900,6470815930,5950,5960,5960,5940,2002
|
|
20241022,123800,6458913230,5970,5970,5970,5950,2524
|
|
20241022,123700,6443890970,5970,5960,5970,5960,324
|
|
20241022,123600,6441957690,5970,5980,5980,5950,1077
|
|
20241022,123500,6435534750,5980,5980,5980,5960,242
|
|
20241022,123400,6434088110,5970,5960,5970,5960,234
|
|
20241022,123300,6432692000,5970,5970,5980,5960,1120
|
|
20241022,123200,6426010400,5980,5990,5990,5980,1699
|
|
20241022,123100,6415850030,5990,5990,6000,5990,3174
|
|
20241022,123000,6396831280,5980,5990,5990,5980,838
|
|
20241022,122900,6391811730,5980,5980,5990,5980,1348
|
|
20241022,122800,6383739980,5990,5980,5990,5970,2267
|
|
20241022,122700,6370199190,5980,5990,5990,5980,950
|
|
20241022,122600,6364511300,5990,5980,5990,5960,3115
|
|
20241022,122500,6345870090,5980,5980,5990,5980,1039
|
|
20241022,122400,6339655190,5990,5950,5990,5950,9012
|
|
20241022,122300,6285756640,5950,5940,5950,5930,602
|
|
20241022,122200,6282182460,5940,5960,5960,5940,3217
|
|
20241022,122100,6263050530,5970,5960,5970,5950,3520
|
|
20241022,122000,6242048870,5940,5940,5960,5940,344
|
|
20241022,121900,6240002270,5950,5940,5960,5940,750
|
|
20241022,121800,6235539490,5940,5920,5950,5920,602
|
|
20241022,121700,6231964430,5920,5950,5960,5920,14770
|
|
20241022,121600,6144316550,5960,5960,5960,5950,176
|
|
20241022,121500,6143268890,5960,5970,5970,5950,243
|
|
20241022,121400,6141819610,5970,5940,5970,5940,605
|
|
20241022,121300,6138223570,5970,5960,5970,5940,1587
|
|
20241022,121200,6128764030,5950,5950,5960,5950,371
|
|
20241022,121100,6126556240,5950,5940,5960,5940,1242
|
|
20241022,121000,6119167000,5950,5960,5960,5940,3692
|
|
20241022,120900,6097200630,5960,5960,5960,5950,96
|
|
20241022,120800,6096628570,5960,5950,5960,5940,453
|
|
20241022,120700,6093934200,5940,5960,5970,5940,4802
|
|
20241022,120600,6065356570,5960,5960,5970,5950,186
|
|
20241022,120500,6064247920,5980,5980,5980,5960,583
|
|
20241022,120400,6060771870,5990,5970,5990,5970,277
|
|
20241022,120300,6059114750,5980,5990,5990,5980,184
|
|
20241022,120200,6058013760,5990,5990,6000,5970,2442
|
|
20241022,120100,6043391930,5980,5990,5990,5980,189
|
|
20241022,120000,6042261700,5990,5980,5990,5980,43
|
|
20241022,115900,6042004520,5990,5970,5990,5960,3435
|
|
20241022,115800,6021432050,5990,5950,5990,5950,73
|
|
20241022,115700,6020996880,5950,5960,5990,5950,3612
|
|
20241022,115600,5999414290,5960,5970,5970,5940,1675
|
|
20241022,115500,5989436250,5960,5990,5990,5960,2107
|
|
20241022,115400,5976865880,5990,5980,5990,5970,2268
|
|
20241022,115300,5963286650,5970,5980,5980,5970,763
|
|
20241022,115200,5958731060,5980,5970,5990,5960,4970
|
|
20241022,115100,5929033120,5970,5960,5970,5960,363
|
|
20241022,115000,5926867870,5960,5950,5960,5950,2739
|
|
20241022,114900,5910569620,5940,5940,5950,5940,3333
|
|
20241022,114800,5890771580,5940,5940,5940,5930,163
|
|
20241022,114700,5889803530,5940,5950,5950,5930,868
|
|
20241022,114600,5884648050,5950,5950,5950,5940,302
|
|
20241022,114500,5882852420,5950,5940,5950,5940,721
|
|
20241022,114400,5878569670,5950,5940,5950,5940,346
|
|
20241022,114300,5876511080,5950,5940,5950,5930,2149
|
|
20241022,114200,5863760080,5930,5950,5950,5930,635
|
|
20241022,114100,5859991860,5950,5950,5950,5940,197
|
|
20241022,114000,5858820990,5960,5950,5960,5930,688
|
|
20241022,113900,5854735970,5960,5960,5960,5960,213
|
|
20241022,113800,5853466490,5930,5930,5960,5930,401
|
|
20241022,113700,5851087870,5930,5960,5960,5930,175
|
|
20241022,113600,5850048620,5960,5950,5960,5930,2490
|
|
20241022,113500,5835249640,5950,5950,5960,5950,230
|
|
20241022,113400,5833880600,5950,5940,5950,5940,164
|
|
20241022,113300,5832905240,5950,5960,5980,5950,1594
|
|
20241022,113200,5823409430,5990,5990,5990,5990,574
|
|
20241022,113100,5819971170,5990,5970,5990,5970,150
|
|
20241022,113000,5819072810,5990,5980,5990,5970,943
|
|
20241022,112900,5813438860,5980,5980,5990,5950,578
|
|
20241022,112800,5809981020,5980,5950,5990,5940,1080
|
|
20241022,112700,5803534330,5950,5950,5950,5950,497
|
|
20241022,112600,5800577180,5940,5950,5950,5910,10250
|
|
20241022,112500,5739794780,5950,5980,5980,5940,3526
|
|
20241022,112400,5718726870,5940,5970,5980,5940,5143
|
|
20241022,112300,5688123080,5960,5970,5980,5950,20279
|
|
20241022,112200,5567336910,5970,5980,6000,5970,1400
|
|
20241022,112100,5558968650,5990,5980,6000,5960,4617
|
|
20241022,112000,5531388910,5980,6000,6000,5970,2846
|
|
20241022,111900,5514365860,5980,6020,6020,5980,4211
|
|
20241022,111800,5489099450,6020,6030,6030,6010,628
|
|
20241022,111700,5485319290,6030,6030,6030,6030,2856
|
|
20241022,111600,5468097610,6020,6010,6020,6000,1471
|
|
20241022,111500,5459251970,6000,6020,6020,6000,1631
|
|
20241022,111400,5449445360,6020,6020,6030,6000,1322
|
|
20241022,111300,5441485250,6020,6020,6020,6000,339
|
|
20241022,111200,5439444940,6030,5990,6030,5990,8327
|
|
20241022,111100,5389319170,5990,5980,5990,5980,199
|
|
20241022,111000,5388129070,5980,5980,5980,5960,842
|
|
20241022,110900,5383100470,5960,5960,5980,5950,17273
|
|
20241022,110800,5280027710,5960,6000,6000,5960,14952
|
|
20241022,110700,5190786910,6000,6010,6010,5990,359
|
|
20241022,110600,5188633450,5980,6020,6020,5970,6290
|
|
20241022,110500,5150975440,6000,6030,6030,6000,13893
|
|
20241022,110400,5067479010,6030,6040,6040,6020,2161
|
|
20241022,110300,5054437010,6040,6040,6040,6030,4112
|
|
20241022,110200,5029624800,6040,6040,6050,6040,2112
|
|
20241022,110100,5016868010,6040,6040,6040,6030,1445
|
|
20241022,110000,5008143260,6040,6040,6050,6030,12185
|
|
20241022,105900,4934454640,6040,6030,6040,6030,1740
|
|
20241022,105800,4923961650,6030,6030,6040,6010,16264
|
|
20241022,105700,4826064790,6020,6030,6030,6020,8943
|
|
20241022,105600,4772159830,6030,6030,6030,6010,9225
|
|
20241022,105500,4716602620,6020,6050,6050,6000,17631
|
|
20241022,105400,4610464860,6050,6020,6050,6000,16499
|
|
20241022,105300,4511006300,6020,6030,6040,6000,29302
|
|
20241022,105200,4335024300,6030,6070,6070,6030,10544
|
|
20241022,105100,4271214300,6060,6000,6070,6000,70421
|
|
20241022,105000,3845814880,6020,6010,6020,6000,6214
|
|
20241022,104900,3808424650,6010,6020,6020,6000,3280
|
|
20241022,104800,3788705350,6010,6010,6010,6000,2451
|
|
20241022,104700,3773987130,6010,6010,6020,6000,1848
|
|
20241022,104600,3762880870,6020,6010,6020,5990,2446
|
|
20241022,104500,3748193220,6020,6030,6040,6010,7094
|
|
20241022,104400,3705434890,6030,6000,6030,6000,11915
|
|
20241022,104300,3633648750,6000,6010,6010,5990,2659
|
|
20241022,104200,3617696240,6000,5990,6010,5980,4120
|
|
20241022,104100,3593004690,5990,6010,6010,5990,2531
|
|
20241022,104000,3577839250,6010,6030,6030,6000,5198
|
|
20241022,103900,3546571200,6030,6040,6040,6020,5690
|
|
20241022,103800,3512260550,6040,5970,6040,5970,29343
|
|
20241022,103700,3335453190,5970,6010,6010,5970,5326
|
|
20241022,103600,3303517800,6010,6000,6010,5990,9162
|
|
20241022,103500,3248562640,5990,5990,5990,5970,5449
|
|
20241022,103400,3215987020,5990,5980,5990,5970,7370
|
|
20241022,103300,3171920310,5980,6020,6020,5950,11281
|
|
20241022,103200,3104281320,6020,5990,6020,5990,18756
|
|
20241022,103100,2991657540,5990,6000,6000,5980,14058
|
|
20241022,103000,2907381520,6000,5960,6000,5960,30727
|
|
20241022,102900,2723370580,5960,5950,5970,5930,9613
|
|
20241022,102800,2666212360,5950,5930,5950,5930,16217
|
|
20241022,102700,2569884150,5930,5920,5930,5910,2062
|
|
20241022,102600,2557662680,5900,5880,5930,5870,18667
|
|
20241022,102500,2447487670,5880,5870,5880,5850,496
|
|
20241022,102400,2444585150,5870,5860,5890,5860,2133
|
|
20241022,102300,2432063880,5860,5880,5880,5860,738
|
|
20241022,102200,2427726160,5870,5850,5890,5820,684
|
|
20241022,102100,2423720660,5850,5850,5860,5830,2025
|
|
20241022,102000,2411874640,5850,5800,5850,5800,2128
|
|
20241022,101900,2399478990,5790,5790,5810,5790,1539
|
|
20241022,101800,2390562850,5790,5810,5810,5790,14883
|
|
20241022,101700,2304341090,5810,5820,5820,5800,14532
|
|
20241022,101600,2219943680,5820,5840,5840,5820,11978
|
|
20241022,101500,2150091230,5830,5850,5850,5830,678
|
|
20241022,101400,2146136220,5850,5860,5870,5830,8804
|
|
20241022,101300,2094667880,5860,5900,5900,5860,14617
|
|
20241022,101200,2009006920,5880,5900,5910,5870,1169
|
|
20241022,101100,2002107330,5900,5890,5900,5880,235
|
|
20241022,101000,2000722530,5890,5890,5900,5860,1057
|
|
20241022,100900,1994508870,5900,5910,5910,5880,373
|
|
20241022,100800,1992310690,5910,5900,5910,5900,1587
|
|
20241022,100700,1982947280,5910,5900,5910,5890,718
|
|
20241022,100600,1978710120,5900,5870,5900,5860,899
|
|
20241022,100500,1973415790,5880,5870,5910,5870,1640
|
|
20241022,100400,1963747250,5880,5860,5880,5860,1914
|
|
20241022,100300,1952526350,5860,5870,5870,5850,1202
|
|
20241022,100200,1945479210,5870,5900,5900,5870,2392
|
|
20241022,100100,1931401630,5900,5920,5920,5890,888
|
|
20241022,100000,1926161600,5930,5870,5950,5860,10878
|
|
20241022,095900,1861859850,5870,5870,5880,5850,1228
|
|
20241022,095800,1854667380,5870,5870,5880,5860,1806
|
|
20241022,095700,1844068890,5870,5850,5870,5850,2393
|
|
20241022,095600,1830047020,5840,5870,5870,5840,6955
|
|
20241022,095500,1789353470,5880,5880,5900,5850,3904
|
|
20241022,095400,1766457580,5880,5900,5920,5880,6955
|
|
20241022,095300,1725425060,5900,5890,5900,5880,332
|
|
20241022,095200,1723467120,5890,5900,5900,5860,2008
|
|
20241022,095100,1711671170,5900,5910,5920,5880,5430
|
|
20241022,095000,1679690450,5900,5910,5930,5880,3251
|
|
20241022,094900,1660525240,5890,5900,5940,5890,6409
|
|
20241022,094800,1622606010,5900,5870,5900,5870,9494
|
|
20241022,094700,1566604700,5860,5890,5890,5860,11033
|
|
20241022,094600,1501823670,5880,5900,5900,5880,4273
|
|
20241022,094500,1476658020,5890,5910,5910,5890,8088
|
|
20241022,094400,1428953890,5890,5930,5930,5890,8668
|
|
20241022,094300,1377745430,5930,5950,5950,5920,12830
|
|
20241022,094200,1301663490,5920,5950,5950,5920,1388
|
|
20241022,094100,1293423340,5950,5930,5950,5890,6021
|
|
20241022,094000,1257704260,5890,5920,5930,5890,4767
|
|
20241022,093900,1229555090,5940,5940,5940,5940,500
|
|
20241022,093800,1226585090,5900,5940,5940,5900,9452
|
|
20241022,093700,1170553180,5930,5930,5940,5910,1516
|
|
20241022,093600,1161563020,5940,5920,5950,5910,6385
|
|
20241022,093500,1123681500,5920,5900,5930,5900,3115
|
|
20241022,093400,1105248050,5900,5870,5900,5850,12471
|
|
20241022,093300,1031854270,5860,5870,5870,5850,4612
|
|
20241022,093200,1004850790,5880,5880,5880,5860,284
|
|
20241022,093100,1003183810,5880,5870,5880,5860,1835
|
|
20241022,093000,992419680,5880,5900,5900,5850,4881
|
|
20241022,092900,963813420,5900,5900,5900,5880,3247
|
|
20241022,092800,944674150,5900,5890,5900,5890,3511
|
|
20241022,092700,923976800,5890,5870,5890,5870,1966
|
|
20241022,092600,912412000,5870,5860,5870,5850,3286
|
|
20241022,092500,893154310,5860,5870,5870,5850,3166
|
|
20241022,092400,874599370,5860,5880,5890,5860,2005
|
|
20241022,092300,862821600,5880,5890,5910,5880,7133
|
|
20241022,092200,820736980,5890,5880,5890,5870,3015
|
|
20241022,092100,803012240,5870,5840,5880,5820,10976
|
|
20241022,092000,738744880,5840,5830,5840,5810,1373
|
|
20241022,091900,730738570,5800,5840,5840,5790,6423
|
|
20241022,091800,693412450,5840,5830,5850,5830,228
|
|
20241022,091700,692081800,5830,5850,5850,5830,15468
|
|
20241022,091600,601710990,5850,5840,5850,5840,3195
|
|
20241022,091500,583047080,5850,5860,5860,5830,2658
|
|
20241022,091400,567505270,5850,5850,5850,5840,2050
|
|
20241022,091300,555524280,5850,5800,5850,5800,6901
|
|
20241022,091200,515412830,5800,5780,5800,5770,1921
|
|
20241022,091100,504301380,5780,5810,5810,5770,9490
|
|
20241022,091000,449386110,5810,5850,5860,5800,7323
|
|
20241022,090900,406791520,5850,5830,5870,5830,5716
|
|
20241022,090800,373308090,5840,5820,5840,5810,3421
|
|
20241022,090700,353360650,5810,5830,5850,5810,4313
|
|
20241022,090600,328250300,5840,5860,5860,5840,7544
|
|
20241022,090500,284108860,5850,5860,5870,5830,4742
|
|
20241022,090400,256364520,5870,5830,5870,5830,10604
|
|
20241022,090300,194329370,5830,5860,5870,5820,4495
|
|
20241022,090200,168120360,5860,5790,5880,5790,5354
|
|
20241022,090100,136938360,5780,5780,5790,5770,951
|
|
20241022,090000,131441290,5760,5790,5790,5760,22143
|