730 lines
37 KiB
CSV
730 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,210700,17124040230,5220,5220,5220,5220,20136
|
|
20241023,210600,17124040230,5220,5220,5220,5220,0
|
|
20241023,210500,17124040230,5220,5220,5220,5220,0
|
|
20241023,210400,17124040230,5220,5220,5220,5220,0
|
|
20241023,210300,17124040230,5220,5220,5220,5220,0
|
|
20241023,210200,17124040230,5220,5220,5220,5220,0
|
|
20241023,210100,17124040230,5220,5220,5220,5220,0
|
|
20241023,210000,17124040230,5220,5220,5220,5220,0
|
|
20241023,205900,17124040230,5220,5220,5220,5220,0
|
|
20241023,205800,17124040230,5220,5220,5220,5220,0
|
|
20241023,205700,17124040230,5220,5220,5220,5220,0
|
|
20241023,205600,17124040230,5220,5220,5220,5220,0
|
|
20241023,205500,17124040230,5220,5220,5220,5220,0
|
|
20241023,205400,17124040230,5220,5220,5220,5220,0
|
|
20241023,205300,17124040230,5220,5220,5220,5220,0
|
|
20241023,205200,17124040230,5220,5220,5220,5220,0
|
|
20241023,205100,17124040230,5220,5220,5220,5220,0
|
|
20241023,205000,17124040230,5220,5220,5220,5220,0
|
|
20241023,204900,17124040230,5220,5220,5220,5220,0
|
|
20241023,204800,17124040230,5220,5220,5220,5220,0
|
|
20241023,204700,17124040230,5220,5220,5220,5220,0
|
|
20241023,204600,17124040230,5220,5220,5220,5220,0
|
|
20241023,204500,17124040230,5220,5220,5220,5220,0
|
|
20241023,204400,17124040230,5220,5220,5220,5220,0
|
|
20241023,204300,17124040230,5220,5220,5220,5220,0
|
|
20241023,204200,17124040230,5220,5220,5220,5220,0
|
|
20241023,204100,17124040230,5220,5220,5220,5220,0
|
|
20241023,204000,17124040230,5220,5220,5220,5220,0
|
|
20241023,203900,17124040230,5220,5220,5220,5220,0
|
|
20241023,203800,17124040230,5220,5220,5220,5220,0
|
|
20241023,203700,17124040230,5220,5220,5220,5220,20136
|
|
20241023,203600,17124040230,5220,5220,5220,5220,0
|
|
20241023,203500,17124040230,5220,5220,5220,5220,0
|
|
20241023,203400,17124040230,5220,5220,5220,5220,0
|
|
20241023,203300,17124040230,5220,5220,5220,5220,0
|
|
20241023,203200,17124040230,5220,5220,5220,5220,0
|
|
20241023,203100,17124040230,5220,5220,5220,5220,0
|
|
20241023,203000,17124040230,5220,5220,5220,5220,0
|
|
20241023,202900,17124040230,5220,5220,5220,5220,0
|
|
20241023,202800,17124040230,5220,5220,5220,5220,0
|
|
20241023,202700,17124040230,5220,5220,5220,5220,0
|
|
20241023,202600,17124040230,5220,5220,5220,5220,0
|
|
20241023,202500,17124040230,5220,5220,5220,5220,0
|
|
20241023,202400,17124040230,5220,5220,5220,5220,0
|
|
20241023,202300,17124040230,5220,5220,5220,5220,0
|
|
20241023,202200,17124040230,5220,5220,5220,5220,0
|
|
20241023,202100,17124040230,5220,5220,5220,5220,0
|
|
20241023,202000,17124040230,5220,5220,5220,5220,0
|
|
20241023,201900,17124040230,5220,5220,5220,5220,0
|
|
20241023,201800,17124040230,5220,5220,5220,5220,0
|
|
20241023,201700,17124040230,5220,5220,5220,5220,0
|
|
20241023,201600,17124040230,5220,5220,5220,5220,0
|
|
20241023,201500,17124040230,5220,5220,5220,5220,0
|
|
20241023,201400,17124040230,5220,5220,5220,5220,0
|
|
20241023,201300,17124040230,5220,5220,5220,5220,0
|
|
20241023,201200,17124040230,5220,5220,5220,5220,0
|
|
20241023,201100,17124040230,5220,5220,5220,5220,0
|
|
20241023,201000,17124040230,5220,5220,5220,5220,0
|
|
20241023,200900,17124040230,5220,5220,5220,5220,0
|
|
20241023,200800,17124040230,5220,5220,5220,5220,0
|
|
20241023,200700,17124040230,5220,5220,5220,5220,20136
|
|
20241023,200600,17124040230,5220,5220,5220,5220,0
|
|
20241023,200500,17124040230,5220,5220,5220,5220,0
|
|
20241023,200400,17124040230,5220,5220,5220,5220,0
|
|
20241023,200300,17124040230,5220,5220,5220,5220,0
|
|
20241023,200200,17124040230,5220,5220,5220,5220,0
|
|
20241023,200100,17124040230,5220,5220,5220,5220,0
|
|
20241023,200000,17124040230,5220,5220,5220,5220,0
|
|
20241023,195900,17124040230,5220,5220,5220,5220,0
|
|
20241023,195800,17124040230,5220,5220,5220,5220,0
|
|
20241023,195700,17124040230,5220,5220,5220,5220,0
|
|
20241023,195600,17124040230,5220,5220,5220,5220,0
|
|
20241023,195500,17124040230,5220,5220,5220,5220,0
|
|
20241023,195400,17124040230,5220,5220,5220,5220,0
|
|
20241023,195300,17124040230,5220,5220,5220,5220,0
|
|
20241023,195200,17124040230,5220,5220,5220,5220,0
|
|
20241023,195100,17124040230,5220,5220,5220,5220,0
|
|
20241023,195000,17124040230,5220,5220,5220,5220,0
|
|
20241023,194900,17124040230,5220,5220,5220,5220,0
|
|
20241023,194800,17124040230,5220,5220,5220,5220,0
|
|
20241023,194700,17124040230,5220,5220,5220,5220,0
|
|
20241023,194600,17124040230,5220,5220,5220,5220,0
|
|
20241023,194500,17124040230,5220,5220,5220,5220,0
|
|
20241023,194400,17124040230,5220,5220,5220,5220,0
|
|
20241023,194300,17124040230,5220,5220,5220,5220,0
|
|
20241023,194200,17124040230,5220,5220,5220,5220,0
|
|
20241023,194100,17124040230,5220,5220,5220,5220,0
|
|
20241023,194000,17124040230,5220,5220,5220,5220,0
|
|
20241023,193900,17124040230,5220,5220,5220,5220,0
|
|
20241023,193800,17124040230,5220,5220,5220,5220,0
|
|
20241023,193700,17124040230,5220,5220,5220,5220,20136
|
|
20241023,193600,17124040230,5220,5220,5220,5220,0
|
|
20241023,193500,17124040230,5220,5220,5220,5220,0
|
|
20241023,193400,17124040230,5220,5220,5220,5220,0
|
|
20241023,193300,17124040230,5220,5220,5220,5220,0
|
|
20241023,193200,17124040230,5220,5220,5220,5220,0
|
|
20241023,193100,17124040230,5220,5220,5220,5220,0
|
|
20241023,193000,17124040230,5220,5220,5220,5220,0
|
|
20241023,192900,17124040230,5220,5220,5220,5220,0
|
|
20241023,192800,17124040230,5220,5220,5220,5220,0
|
|
20241023,192700,17124040230,5220,5220,5220,5220,0
|
|
20241023,192600,17124040230,5220,5220,5220,5220,0
|
|
20241023,192500,17124040230,5220,5220,5220,5220,0
|
|
20241023,192400,17124040230,5220,5220,5220,5220,0
|
|
20241023,192300,17124040230,5220,5220,5220,5220,0
|
|
20241023,192200,17124040230,5220,5220,5220,5220,0
|
|
20241023,192100,17124040230,5220,5220,5220,5220,0
|
|
20241023,192000,17124040230,5220,5220,5220,5220,0
|
|
20241023,191900,17124040230,5220,5220,5220,5220,0
|
|
20241023,191800,17124040230,5220,5220,5220,5220,0
|
|
20241023,191700,17124040230,5220,5220,5220,5220,0
|
|
20241023,191600,17124040230,5220,5220,5220,5220,0
|
|
20241023,191500,17124040230,5220,5220,5220,5220,0
|
|
20241023,191400,17124040230,5220,5220,5220,5220,0
|
|
20241023,191300,17124040230,5220,5220,5220,5220,0
|
|
20241023,191200,17124040230,5220,5220,5220,5220,0
|
|
20241023,191100,17124040230,5220,5220,5220,5220,0
|
|
20241023,191000,17124040230,5220,5220,5220,5220,0
|
|
20241023,190900,17124040230,5220,5220,5220,5220,0
|
|
20241023,190800,17124040230,5220,5220,5220,5220,0
|
|
20241023,190700,17124040230,5220,5220,5220,5220,20136
|
|
20241023,190600,17124040230,5220,5220,5220,5220,0
|
|
20241023,190500,17124040230,5220,5220,5220,5220,0
|
|
20241023,190400,17124040230,5220,5220,5220,5220,0
|
|
20241023,190300,17124040230,5220,5220,5220,5220,0
|
|
20241023,190200,17124040230,5220,5220,5220,5220,0
|
|
20241023,190100,17124040230,5220,5220,5220,5220,0
|
|
20241023,190000,17124040230,5220,5220,5220,5220,0
|
|
20241023,185900,17124040230,5220,5220,5220,5220,0
|
|
20241023,185800,17124040230,5220,5220,5220,5220,0
|
|
20241023,185700,17124040230,5220,5220,5220,5220,0
|
|
20241023,185600,17124040230,5220,5220,5220,5220,0
|
|
20241023,185500,17124040230,5220,5220,5220,5220,0
|
|
20241023,185400,17124040230,5220,5220,5220,5220,0
|
|
20241023,185300,17124040230,5220,5220,5220,5220,0
|
|
20241023,185200,17124040230,5220,5220,5220,5220,0
|
|
20241023,185100,17124040230,5220,5220,5220,5220,0
|
|
20241023,185000,17124040230,5220,5220,5220,5220,0
|
|
20241023,184900,17124040230,5220,5220,5220,5220,0
|
|
20241023,184800,17124040230,5220,5220,5220,5220,0
|
|
20241023,184700,17124040230,5220,5220,5220,5220,0
|
|
20241023,184600,17124040230,5220,5220,5220,5220,0
|
|
20241023,184500,17124040230,5220,5220,5220,5220,0
|
|
20241023,184400,17124040230,5220,5220,5220,5220,0
|
|
20241023,184300,17124040230,5220,5220,5220,5220,0
|
|
20241023,184200,17124040230,5220,5220,5220,5220,0
|
|
20241023,184100,17124040230,5220,5220,5220,5220,0
|
|
20241023,184000,17124040230,5220,5220,5220,5220,0
|
|
20241023,183900,17124040230,5220,5220,5220,5220,0
|
|
20241023,183800,17124040230,5220,5220,5220,5220,0
|
|
20241023,183700,17124040230,5220,5220,5220,5220,20136
|
|
20241023,183600,17124040230,5220,5220,5220,5220,0
|
|
20241023,183500,17124040230,5220,5220,5220,5220,0
|
|
20241023,183400,17124040230,5220,5220,5220,5220,0
|
|
20241023,183300,17124040230,5220,5220,5220,5220,0
|
|
20241023,183200,17124040230,5220,5220,5220,5220,0
|
|
20241023,183100,17124040230,5220,5220,5220,5220,0
|
|
20241023,183000,17124040230,5220,5220,5220,5220,0
|
|
20241023,182900,17124040230,5220,5220,5220,5220,0
|
|
20241023,182800,17124040230,5220,5220,5220,5220,0
|
|
20241023,182700,17124040230,5220,5220,5220,5220,0
|
|
20241023,182600,17124040230,5220,5220,5220,5220,0
|
|
20241023,182500,17124040230,5220,5220,5220,5220,0
|
|
20241023,182400,17124040230,5220,5220,5220,5220,0
|
|
20241023,182300,17124040230,5220,5220,5220,5220,0
|
|
20241023,182200,17124040230,5220,5220,5220,5220,0
|
|
20241023,182100,17124040230,5220,5220,5220,5220,0
|
|
20241023,182000,17124040230,5220,5220,5220,5220,0
|
|
20241023,181900,17124040230,5220,5220,5220,5220,0
|
|
20241023,181800,17124040230,5220,5220,5220,5220,0
|
|
20241023,181700,17124040230,5220,5220,5220,5220,0
|
|
20241023,181600,17124040230,5220,5220,5220,5220,0
|
|
20241023,181500,17124040230,5220,5220,5220,5220,0
|
|
20241023,181400,17124040230,5220,5220,5220,5220,0
|
|
20241023,181300,17124040230,5220,5220,5220,5220,0
|
|
20241023,181200,17124040230,5220,5220,5220,5220,0
|
|
20241023,181100,17124040230,5220,5220,5220,5220,0
|
|
20241023,181000,17124040230,5220,5220,5220,5220,0
|
|
20241023,180900,17124040230,5220,5220,5220,5220,0
|
|
20241023,180800,17124040230,5220,5220,5220,5220,0
|
|
20241023,180700,17124040230,5220,5220,5220,5220,20136
|
|
20241023,180600,17124040230,5220,5220,5220,5220,0
|
|
20241023,180500,17124040230,5220,5220,5220,5220,0
|
|
20241023,180400,17124040230,5220,5220,5220,5220,0
|
|
20241023,180300,17124040230,5220,5220,5220,5220,0
|
|
20241023,180200,17124040230,5220,5220,5220,5220,0
|
|
20241023,180100,17124040230,5220,5220,5220,5220,0
|
|
20241023,180000,17124040230,5220,5220,5220,5220,0
|
|
20241023,175900,17124040230,5220,5220,5220,5220,0
|
|
20241023,175800,17124040230,5220,5220,5220,5220,0
|
|
20241023,175700,17124040230,5220,5220,5220,5220,0
|
|
20241023,175600,17124040230,5220,5220,5220,5220,0
|
|
20241023,175500,17124040230,5220,5220,5220,5220,0
|
|
20241023,175400,17124040230,5220,5220,5220,5220,0
|
|
20241023,175300,17124040230,5220,5220,5220,5220,0
|
|
20241023,175200,17124040230,5220,5220,5220,5220,0
|
|
20241023,175100,17124040230,5220,5220,5220,5220,0
|
|
20241023,175000,17124040230,5220,5220,5220,5220,0
|
|
20241023,174900,17124040230,5220,5220,5220,5220,0
|
|
20241023,174800,17124040230,5220,5220,5220,5220,0
|
|
20241023,174700,17124040230,5220,5220,5220,5220,0
|
|
20241023,174600,17124040230,5220,5220,5220,5220,0
|
|
20241023,174500,17124040230,5220,5220,5220,5220,0
|
|
20241023,174400,17124040230,5220,5220,5220,5220,0
|
|
20241023,174300,17124040230,5220,5220,5220,5220,0
|
|
20241023,174200,17124040230,5220,5220,5220,5220,0
|
|
20241023,174100,17124040230,5220,5220,5220,5220,0
|
|
20241023,174000,17124040230,5220,5220,5220,5220,0
|
|
20241023,173900,17124040230,5220,5220,5220,5220,0
|
|
20241023,173800,17124040230,5220,5220,5220,5220,0
|
|
20241023,173700,17124040230,5220,5220,5220,5220,20136
|
|
20241023,173600,17124040230,5220,5220,5220,5220,0
|
|
20241023,173500,17124040230,5220,5220,5220,5220,0
|
|
20241023,173400,17124040230,5220,5220,5220,5220,0
|
|
20241023,173300,17124040230,5220,5220,5220,5220,0
|
|
20241023,173200,17124040230,5220,5220,5220,5220,0
|
|
20241023,173100,17124040230,5220,5220,5220,5220,0
|
|
20241023,173000,17124040230,5220,5220,5220,5220,0
|
|
20241023,172900,17124040230,5220,5220,5220,5220,0
|
|
20241023,172800,17124040230,5220,5220,5220,5220,0
|
|
20241023,172700,17124040230,5220,5220,5220,5220,0
|
|
20241023,172600,17124040230,5220,5220,5220,5220,0
|
|
20241023,172500,17124040230,5220,5220,5220,5220,0
|
|
20241023,172400,17124040230,5220,5220,5220,5220,0
|
|
20241023,172300,17124040230,5220,5220,5220,5220,0
|
|
20241023,172200,17124040230,5220,5220,5220,5220,0
|
|
20241023,172100,17124040230,5220,5220,5220,5220,0
|
|
20241023,172000,17124040230,5220,5220,5220,5220,0
|
|
20241023,171900,17124040230,5220,5220,5220,5220,0
|
|
20241023,171800,17124040230,5220,5220,5220,5220,0
|
|
20241023,171700,17124040230,5220,5220,5220,5220,0
|
|
20241023,171600,17124040230,5220,5220,5220,5220,0
|
|
20241023,171500,17124040230,5220,5220,5220,5220,0
|
|
20241023,171400,17124040230,5220,5220,5220,5220,0
|
|
20241023,171300,17124040230,5220,5220,5220,5220,0
|
|
20241023,171200,17124040230,5220,5220,5220,5220,0
|
|
20241023,171100,17124040230,5220,5220,5220,5220,0
|
|
20241023,171000,17124040230,5220,5220,5220,5220,0
|
|
20241023,170900,17124040230,5220,5220,5220,5220,0
|
|
20241023,170800,17124040230,5220,5220,5220,5220,0
|
|
20241023,170700,17124040230,5220,5220,5220,5220,20136
|
|
20241023,170600,17124040230,5220,5220,5220,5220,0
|
|
20241023,170500,17124040230,5220,5220,5220,5220,0
|
|
20241023,170400,17124040230,5220,5220,5220,5220,0
|
|
20241023,170300,17124040230,5220,5220,5220,5220,0
|
|
20241023,170200,17124040230,5220,5220,5220,5220,0
|
|
20241023,170100,17124040230,5220,5220,5220,5220,0
|
|
20241023,170000,17124040230,5220,5220,5220,5220,0
|
|
20241023,165900,17124040230,5220,5220,5220,5220,0
|
|
20241023,165800,17124040230,5220,5220,5220,5220,0
|
|
20241023,165700,17124040230,5220,5220,5220,5220,0
|
|
20241023,165600,17124040230,5220,5220,5220,5220,0
|
|
20241023,165500,17124040230,5220,5220,5220,5220,0
|
|
20241023,165400,17124040230,5220,5220,5220,5220,0
|
|
20241023,165300,17124040230,5220,5220,5220,5220,0
|
|
20241023,165200,17124040230,5220,5220,5220,5220,0
|
|
20241023,165100,17124040230,5220,5220,5220,5220,0
|
|
20241023,165000,17124040230,5220,5220,5220,5220,0
|
|
20241023,164900,17124040230,5220,5220,5220,5220,0
|
|
20241023,164800,17124040230,5220,5220,5220,5220,0
|
|
20241023,164700,17124040230,5220,5220,5220,5220,0
|
|
20241023,164600,17124040230,5220,5220,5220,5220,0
|
|
20241023,164500,17124040230,5220,5220,5220,5220,0
|
|
20241023,164400,17124040230,5220,5220,5220,5220,0
|
|
20241023,164300,17124040230,5220,5220,5220,5220,0
|
|
20241023,164200,17124040230,5220,5220,5220,5220,0
|
|
20241023,164100,17124040230,5220,5220,5220,5220,0
|
|
20241023,164000,17124040230,5220,5220,5220,5220,0
|
|
20241023,163900,17124040230,5220,5220,5220,5220,0
|
|
20241023,163800,17124040230,5220,5220,5220,5220,0
|
|
20241023,163700,17124040230,5220,5220,5220,5220,20136
|
|
20241023,163600,17124040230,5220,5220,5220,5220,0
|
|
20241023,163500,17124040230,5220,5220,5220,5220,0
|
|
20241023,163400,17124040230,5220,5220,5220,5220,0
|
|
20241023,163300,17124040230,5220,5220,5220,5220,0
|
|
20241023,163200,17124040230,5220,5220,5220,5220,0
|
|
20241023,163100,17124040230,5220,5220,5220,5220,0
|
|
20241023,163000,17124040230,5220,5220,5220,5220,0
|
|
20241023,162900,17124040230,5220,5220,5220,5220,0
|
|
20241023,162800,17124040230,5220,5220,5220,5220,0
|
|
20241023,162700,17124040230,5220,5220,5220,5220,0
|
|
20241023,162600,17124040230,5220,5220,5220,5220,0
|
|
20241023,162500,17124040230,5220,5220,5220,5220,0
|
|
20241023,162400,17124040230,5220,5220,5220,5220,0
|
|
20241023,162300,17124040230,5220,5220,5220,5220,0
|
|
20241023,162200,17124040230,5220,5220,5220,5220,0
|
|
20241023,162100,17124040230,5220,5220,5220,5220,0
|
|
20241023,162000,17124040230,5220,5220,5220,5220,0
|
|
20241023,161900,17124040230,5220,5220,5220,5220,0
|
|
20241023,161800,17124040230,5220,5220,5220,5220,0
|
|
20241023,161700,17124040230,5220,5220,5220,5220,0
|
|
20241023,161600,17124040230,5220,5220,5220,5220,0
|
|
20241023,161500,17124040230,5220,5220,5220,5220,0
|
|
20241023,161400,17124040230,5220,5220,5220,5220,0
|
|
20241023,161300,17124040230,5220,5220,5220,5220,0
|
|
20241023,161200,17124040230,5220,5220,5220,5220,0
|
|
20241023,161100,17124040230,5220,5220,5220,5220,0
|
|
20241023,161000,17124040230,5220,5220,5220,5220,0
|
|
20241023,160900,17124040230,5220,5220,5220,5220,0
|
|
20241023,160800,17124040230,5220,5220,5220,5220,0
|
|
20241023,160700,17124040230,5220,5220,5220,5220,20136
|
|
20241023,160600,17124040230,5220,5220,5220,5220,0
|
|
20241023,160500,17124040230,5220,5220,5220,5220,0
|
|
20241023,160400,17124040230,5220,5220,5220,5220,0
|
|
20241023,160300,17124040230,5220,5220,5220,5220,0
|
|
20241023,160200,17124040230,5220,5220,5220,5220,0
|
|
20241023,160100,17124040230,5220,5220,5220,5220,0
|
|
20241023,160000,17124040230,5220,5220,5220,5220,0
|
|
20241023,155900,17124040230,5220,5220,5220,5220,0
|
|
20241023,155800,17124040230,5220,5220,5220,5220,0
|
|
20241023,155700,17124040230,5220,5220,5220,5220,0
|
|
20241023,155600,17124040230,5220,5220,5220,5220,0
|
|
20241023,155500,17124040230,5220,5220,5220,5220,0
|
|
20241023,155400,17124040230,5220,5220,5220,5220,0
|
|
20241023,155300,17124040230,5220,5220,5220,5220,0
|
|
20241023,155200,17124040230,5220,5220,5220,5220,0
|
|
20241023,155100,17124040230,5220,5220,5220,5220,0
|
|
20241023,155000,17124040230,5220,5220,5220,5220,0
|
|
20241023,154900,17124040230,5220,5220,5220,5220,0
|
|
20241023,154800,17124040230,5220,5220,5220,5220,0
|
|
20241023,154700,17124040230,5220,5220,5220,5220,0
|
|
20241023,154600,17124040230,5220,5220,5220,5220,0
|
|
20241023,154500,17124040230,5220,5220,5220,5220,0
|
|
20241023,154400,17124040230,5220,5220,5220,5220,0
|
|
20241023,154300,17124040230,5220,5220,5220,5220,0
|
|
20241023,154200,17124040230,5220,5220,5220,5220,0
|
|
20241023,154100,17124040230,5220,5220,5220,5220,0
|
|
20241023,154000,17124040230,5220,5220,5220,5220,0
|
|
20241023,153900,17124040230,5220,5220,5220,5220,0
|
|
20241023,153800,17124040230,5220,5220,5220,5220,0
|
|
20241023,153700,17124040230,5220,5220,5220,5220,20136
|
|
20241023,153600,17124040230,5220,5220,5220,5220,0
|
|
20241023,153500,17124040230,5220,5220,5220,5220,0
|
|
20241023,153400,17124040230,5220,5220,5220,5220,0
|
|
20241023,153300,17124040230,5220,5220,5220,5220,0
|
|
20241023,153200,17124040230,5220,5220,5220,5220,0
|
|
20241023,153100,17124040230,5220,5220,5220,5220,0
|
|
20241023,153000,17124040230,5220,5220,5220,5220,20136
|
|
20241023,152900,17018930310,5280,5280,5280,5280,0
|
|
20241023,152800,17018930310,5280,5280,5280,5280,0
|
|
20241023,152700,17018930310,5280,5280,5280,5280,0
|
|
20241023,152600,17018930310,5280,5280,5280,5280,0
|
|
20241023,152500,17018930310,5280,5280,5280,5280,0
|
|
20241023,152400,17018930310,5280,5280,5280,5280,0
|
|
20241023,152300,17018930310,5280,5280,5280,5280,0
|
|
20241023,152200,17018930310,5280,5280,5280,5280,0
|
|
20241023,152100,17018930310,5280,5280,5280,5280,0
|
|
20241023,152000,17018930310,5280,5280,5280,5280,0
|
|
20241023,151900,17018930310,5280,5280,5290,5220,3847
|
|
20241023,151800,16998721430,5280,5240,5290,5230,7989
|
|
20241023,151700,16956916260,5240,5290,5300,5240,5328
|
|
20241023,151600,16928859310,5290,5290,5300,5270,2161
|
|
20241023,151500,16917442860,5300,5250,5310,5230,12065
|
|
20241023,151400,16853688890,5250,5260,5260,5240,2846
|
|
20241023,151300,16838763040,5260,5250,5280,5230,2499
|
|
20241023,151200,16825630910,5240,5280,5280,5240,10660
|
|
20241023,151100,16769505260,5280,5290,5290,5270,786
|
|
20241023,151000,16765357160,5280,5300,5310,5280,5790
|
|
20241023,150900,16734739250,5300,5300,5310,5290,2813
|
|
20241023,150800,16719843030,5300,5330,5330,5290,12287
|
|
20241023,150700,16654688670,5320,5330,5340,5320,3045
|
|
20241023,150600,16638468640,5330,5330,5350,5320,2188
|
|
20241023,150500,16626808160,5340,5330,5350,5310,6983
|
|
20241023,150400,16589563470,5330,5330,5330,5310,5822
|
|
20241023,150300,16558572950,5320,5340,5350,5320,3412
|
|
20241023,150200,16540372860,5340,5340,5350,5330,2006
|
|
20241023,150100,16529649690,5340,5360,5360,5310,3556
|
|
20241023,150000,16510700730,5370,5360,5370,5350,4299
|
|
20241023,145900,16487653320,5360,5360,5370,5350,4061
|
|
20241023,145800,16465910140,5350,5360,5360,5310,4182
|
|
20241023,145700,16443586850,5360,5380,5390,5310,7048
|
|
20241023,145600,16405872510,5380,5400,5400,5380,5328
|
|
20241023,145500,16377184240,5400,5400,5430,5370,12438
|
|
20241023,145400,16310038160,5400,5380,5400,5370,8385
|
|
20241023,145300,16264927230,5390,5400,5410,5370,5733
|
|
20241023,145200,16234048410,5410,5410,5420,5380,8203
|
|
20241023,145100,16189730290,5410,5400,5420,5380,3815
|
|
20241023,145000,16169118370,5410,5370,5410,5370,9967
|
|
20241023,144900,16115362060,5370,5420,5420,5360,6682
|
|
20241023,144800,16079240560,5420,5390,5430,5390,12439
|
|
20241023,144700,16011940830,5400,5370,5400,5350,10931
|
|
20241023,144600,15953285590,5370,5390,5400,5370,4276
|
|
20241023,144500,15930232870,5400,5360,5400,5350,6927
|
|
20241023,144400,15893004110,5370,5330,5370,5330,20073
|
|
20241023,144300,15785605720,5340,5350,5350,5330,4783
|
|
20241023,144200,15760050530,5350,5320,5350,5310,6476
|
|
20241023,144100,15725537340,5320,5320,5320,5310,3109
|
|
20241023,144000,15709006010,5320,5310,5320,5310,3087
|
|
20241023,143900,15692602800,5310,5310,5310,5300,3573
|
|
20241023,143800,15673647650,5310,5310,5310,5290,2038
|
|
20241023,143700,15662839620,5300,5310,5320,5300,9830
|
|
20241023,143600,15610711660,5310,5330,5340,5300,5134
|
|
20241023,143500,15583371730,5330,5320,5330,5310,2720
|
|
20241023,143400,15568899220,5320,5310,5320,5300,1586
|
|
20241023,143300,15560474400,5310,5290,5320,5280,2388
|
|
20241023,143200,15547838060,5290,5300,5320,5280,3608
|
|
20241023,143100,15528721740,5300,5300,5300,5290,2414
|
|
20241023,143000,15515938370,5300,5320,5320,5290,3323
|
|
20241023,142900,15498335970,5300,5350,5350,5300,9287
|
|
20241023,142800,15449006920,5350,5310,5350,5310,2849
|
|
20241023,142700,15433841950,5320,5360,5370,5320,8156
|
|
20241023,142600,15390199480,5350,5350,5370,5340,8083
|
|
20241023,142500,15346921180,5350,5320,5350,5320,8568
|
|
20241023,142400,15301241730,5330,5320,5330,5290,5501
|
|
20241023,142300,15272034960,5320,5310,5320,5290,3446
|
|
20241023,142200,15253740560,5310,5270,5310,5270,5844
|
|
20241023,142100,15222785980,5270,5270,5280,5260,1928
|
|
20241023,142000,15212626190,5270,5250,5270,5240,2822
|
|
20241023,141900,15197790640,5250,5260,5260,5240,1973
|
|
20241023,141800,15187433170,5260,5270,5270,5240,2307
|
|
20241023,141700,15175290260,5270,5290,5290,5260,1593
|
|
20241023,141600,15166891630,5280,5240,5300,5230,11400
|
|
20241023,141500,15107029950,5240,5200,5240,5200,1760
|
|
20241023,141400,15097829130,5210,5240,5250,5200,13327
|
|
20241023,141300,15028352120,5240,5240,5250,5230,3249
|
|
20241023,141200,15011324800,5240,5270,5280,5240,3581
|
|
20241023,141100,14992495330,5270,5260,5270,5240,3358
|
|
20241023,141000,14974855140,5230,5240,5320,5230,31283
|
|
20241023,140900,14810664320,5240,5300,5340,5240,21645
|
|
20241023,140800,14696555310,5340,5380,5400,5300,25413
|
|
20241023,140700,14561166430,5380,5350,5380,5330,2859
|
|
20241023,140600,14545870870,5350,5360,5400,5350,4269
|
|
20241023,140500,14522930760,5400,5300,5400,5300,25796
|
|
20241023,140400,14385145920,5300,5300,5300,5290,4052
|
|
20241023,140300,14363697890,5290,5310,5320,5280,4309
|
|
20241023,140200,14340847200,5310,5290,5320,5290,11908
|
|
20241023,140100,14277734470,5290,5270,5300,5260,6830
|
|
20241023,140000,14241637290,5280,5270,5280,5270,4578
|
|
20241023,135900,14217498690,5280,5270,5280,5270,4697
|
|
20241023,135800,14192734800,5270,5260,5280,5260,2736
|
|
20241023,135700,14178314580,5270,5280,5280,5260,1838
|
|
20241023,135600,14168639460,5270,5240,5270,5230,2469
|
|
20241023,135500,14155686160,5240,5220,5260,5210,8564
|
|
20241023,135400,14110838380,5210,5250,5260,5210,8009
|
|
20241023,135300,14068928620,5240,5250,5280,5240,6656
|
|
20241023,135200,14033887560,5260,5270,5270,5250,2608
|
|
20241023,135100,14020172930,5270,5280,5280,5270,3016
|
|
20241023,135000,14004266590,5280,5310,5330,5270,4429
|
|
20241023,134900,13980849670,5330,5270,5340,5260,35509
|
|
20241023,134800,13792453490,5260,5230,5270,5230,8292
|
|
20241023,134700,13748916450,5230,5240,5240,5230,2289
|
|
20241023,134600,13736935410,5230,5220,5230,5210,1696
|
|
20241023,134500,13728076690,5220,5230,5230,5190,11642
|
|
20241023,134400,13667480270,5230,5250,5260,5230,2426
|
|
20241023,134300,13654758000,5250,5250,5250,5230,3561
|
|
20241023,134200,13636107210,5250,5210,5250,5210,3466
|
|
20241023,134100,13617977990,5220,5200,5220,5200,4071
|
|
20241023,134000,13596755080,5210,5220,5220,5200,7846
|
|
20241023,133900,13555901450,5220,5230,5240,5210,9210
|
|
20241023,133800,13507700360,5220,5210,5230,5180,12293
|
|
20241023,133700,13443547410,5200,5170,5210,5160,9250
|
|
20241023,133600,13395590160,5170,5150,5170,5130,10538
|
|
20241023,133500,13341255580,5130,5110,5150,5100,15059
|
|
20241023,133400,13263885940,5110,5100,5120,5090,3365
|
|
20241023,133300,13246735290,5100,5120,5120,5090,7788
|
|
20241023,133200,13206991500,5120,5130,5130,5090,9061
|
|
20241023,133100,13160708010,5130,5150,5150,5120,7551
|
|
20241023,133000,13121935690,5150,5130,5150,5130,6614
|
|
20241023,132900,13087961360,5130,5120,5130,5110,4839
|
|
20241023,132800,13063180080,5130,5110,5130,5100,4601
|
|
20241023,132700,13039650130,5120,5110,5120,5090,4925
|
|
20241023,132600,13014506200,5120,5100,5120,5090,6415
|
|
20241023,132500,12981778220,5110,5080,5110,5070,7467
|
|
20241023,132400,12943754960,5090,5090,5090,5060,3147
|
|
20241023,132300,12927799710,5070,5050,5100,5050,7076
|
|
20241023,132200,12891899210,5050,5090,5110,5050,23224
|
|
20241023,132100,12774294590,5100,5110,5130,5090,6855
|
|
20241023,132000,12739262800,5100,5150,5150,5100,13900
|
|
20241023,131900,12668064300,5140,5100,5150,5100,13798
|
|
20241023,131800,12597288530,5100,5080,5120,5080,7128
|
|
20241023,131700,12560977720,5060,5090,5090,5060,3457
|
|
20241023,131600,12543468250,5080,5070,5090,5050,9806
|
|
20241023,131500,12493848530,5080,5040,5080,5040,6495
|
|
20241023,131400,12461016590,5040,5060,5080,5030,7459
|
|
20241023,131300,12423374150,5060,5080,5100,5040,15859
|
|
20241023,131200,12343055990,5070,5070,5100,5040,12493
|
|
20241023,131100,12279870570,5070,5110,5130,5060,20484
|
|
20241023,131000,12175661180,5090,5070,5110,5060,18726
|
|
20241023,130900,12080404670,5070,5030,5080,5000,13195
|
|
20241023,130800,12014000930,5030,5060,5060,4995,35262
|
|
20241023,130700,11837266810,5030,5060,5070,5030,5408
|
|
20241023,130600,11809950710,5070,5110,5120,5020,15773
|
|
20241023,130500,11730179800,5110,5100,5140,5070,16343
|
|
20241023,130400,11646644170,5100,5070,5110,5000,23689
|
|
20241023,130300,11527106280,5070,5080,5100,5010,24355
|
|
20241023,130200,11403963260,5090,5110,5130,5060,17469
|
|
20241023,130100,11314918190,5110,5100,5120,5000,40596
|
|
20241023,130000,11109245260,5100,5160,5170,5100,22626
|
|
20241023,125900,10993114340,5160,5170,5190,5150,8848
|
|
20241023,125800,10947408940,5190,5140,5200,5130,11351
|
|
20241023,125700,10888862870,5140,5200,5200,5130,17714
|
|
20241023,125600,10797497240,5200,5200,5220,5180,4090
|
|
20241023,125500,10776249740,5200,5150,5240,5150,10269
|
|
20241023,125400,10722955210,5150,5230,5230,5120,44144
|
|
20241023,125300,10494339910,5240,5230,5250,5230,1954
|
|
20241023,125200,10484117060,5230,5260,5260,5220,24260
|
|
20241023,125100,10356954660,5260,5290,5290,5250,5409
|
|
20241023,125000,10328498800,5290,5280,5320,5280,2242
|
|
20241023,124900,10316645280,5280,5280,5290,5270,1930
|
|
20241023,124800,10306460670,5270,5320,5320,5270,2844
|
|
20241023,124700,10291451830,5320,5300,5320,5280,1516
|
|
20241023,124600,10283435270,5320,5260,5350,5260,5814
|
|
20241023,124500,10252560670,5260,5280,5280,5260,3280
|
|
20241023,124400,10235282930,5270,5280,5280,5260,3422
|
|
20241023,124300,10217255780,5270,5250,5270,5250,6394
|
|
20241023,124200,10183639030,5250,5250,5250,5250,0
|
|
20241023,124100,10183639030,5250,5250,5250,5250,10
|
|
20241023,124000,10183586530,5250,5280,5280,5250,15567
|
|
20241023,123900,10101820540,5280,5270,5280,5270,2354
|
|
20241023,123800,10089411550,5280,5280,5290,5270,1000
|
|
20241023,123700,10084130270,5270,5280,5280,5260,2615
|
|
20241023,123600,10070350640,5270,5270,5280,5260,3239
|
|
20241023,123500,10053282630,5270,5270,5280,5260,2293
|
|
20241023,123400,10041209920,5270,5280,5290,5260,1432
|
|
20241023,123300,10033665000,5280,5280,5290,5270,3135
|
|
20241023,123200,10017110780,5270,5260,5270,5250,11550
|
|
20241023,123100,9956414580,5260,5280,5280,5260,7098
|
|
20241023,123000,9919059320,5280,5290,5300,5270,2423
|
|
20241023,122900,9906258500,5270,5290,5300,5260,19753
|
|
20241023,122800,9801992320,5300,5300,5320,5290,2279
|
|
20241023,122700,9789905800,5300,5310,5310,5290,2142
|
|
20241023,122600,9778551140,5310,5310,5310,5300,4188
|
|
20241023,122500,9756337540,5310,5300,5310,5300,1690
|
|
20241023,122400,9747373020,5310,5310,5320,5300,2566
|
|
20241023,122300,9733752120,5320,5330,5330,5310,1953
|
|
20241023,122200,9723362850,5330,5320,5330,5320,1262
|
|
20241023,122100,9716646400,5330,5330,5340,5320,1548
|
|
20241023,122000,9708402220,5330,5310,5330,5300,2857
|
|
20241023,121900,9693229590,5320,5330,5340,5320,2303
|
|
20241023,121800,9680965730,5340,5330,5340,5330,1835
|
|
20241023,121700,9671181900,5330,5350,5360,5330,1018
|
|
20241023,121600,9665747060,5340,5330,5350,5330,1581
|
|
20241023,121500,9657311650,5330,5320,5330,5320,2046
|
|
20241023,121400,9646422120,5330,5350,5350,5320,962
|
|
20241023,121300,9641291240,5350,5320,5350,5290,3601
|
|
20241023,121200,9622176900,5320,5320,5320,5310,1537
|
|
20241023,121100,9614001880,5330,5300,5340,5300,1152
|
|
20241023,121000,9607871400,5290,5300,5320,5290,2479
|
|
20241023,120900,9594723150,5300,5320,5330,5300,966
|
|
20241023,120800,9589592410,5320,5320,5320,5280,6259
|
|
20241023,120700,9556441900,5320,5300,5330,5300,1505
|
|
20241023,120600,9548437960,5310,5310,5320,5300,3624
|
|
20241023,120500,9529214510,5310,5310,5310,5300,3019
|
|
20241023,120400,9513204970,5320,5330,5330,5310,1407
|
|
20241023,120300,9505727590,5330,5340,5340,5320,1642
|
|
20241023,120200,9496989030,5320,5330,5340,5300,2522
|
|
20241023,120100,9483594770,5330,5320,5330,5300,3321
|
|
20241023,120000,9465950950,5320,5310,5340,5300,2470
|
|
20241023,115900,9452826520,5310,5310,5340,5300,4575
|
|
20241023,115800,9428514780,5310,5320,5340,5310,3600
|
|
20241023,115700,9409368750,5330,5330,5330,5320,1889
|
|
20241023,115600,9399308820,5330,5340,5350,5330,2900
|
|
20241023,115500,9383841760,5340,5350,5350,5340,815
|
|
20241023,115400,9379487150,5350,5340,5350,5330,1831
|
|
20241023,115300,9369722770,5340,5340,5370,5330,1382
|
|
20241023,115200,9362336300,5330,5350,5350,5330,2635
|
|
20241023,115100,9348274440,5350,5360,5370,5350,1585
|
|
20241023,115000,9339783050,5380,5340,5380,5340,1725
|
|
20241023,114900,9330548680,5340,5360,5370,5330,2078
|
|
20241023,114800,9319452370,5360,5370,5370,5340,3976
|
|
20241023,114700,9298168840,5370,5390,5390,5360,3434
|
|
20241023,114600,9279710110,5390,5390,5400,5390,1712
|
|
20241023,114500,9270479360,5390,5370,5400,5370,4212
|
|
20241023,114400,9247769030,5380,5390,5390,5370,2942
|
|
20241023,114300,9231950110,5390,5360,5400,5360,2769
|
|
20241023,114200,9217060880,5360,5380,5380,5360,1839
|
|
20241023,114100,9207189720,5380,5360,5380,5350,1589
|
|
20241023,114000,9198667530,5360,5360,5360,5330,2276
|
|
20241023,113900,9186503720,5360,5370,5370,5360,991
|
|
20241023,113800,9181190360,5370,5370,5370,5350,2005
|
|
20241023,113700,9170450510,5370,5380,5380,5360,2750
|
|
20241023,113600,9155681840,5380,5360,5380,5360,1413
|
|
20241023,113500,9148094460,5370,5380,5400,5340,14993
|
|
20241023,113400,9067705610,5370,5370,5370,5320,3387
|
|
20241023,113300,9049553340,5350,5300,5370,5300,4126
|
|
20241023,113200,9027582890,5300,5290,5320,5290,4399
|
|
20241023,113100,9004255600,5300,5300,5310,5290,3901
|
|
20241023,113000,8983587700,5300,5320,5320,5300,3335
|
|
20241023,112900,8965894500,5320,5310,5320,5300,3713
|
|
20241023,112800,8946207380,5310,5320,5340,5310,4383
|
|
20241023,112700,8922888180,5330,5330,5340,5310,3679
|
|
20241023,112600,8903305340,5340,5300,5340,5300,4420
|
|
20241023,112500,8879784340,5300,5310,5340,5300,4814
|
|
20241023,112400,8854214170,5310,5300,5320,5290,3320
|
|
20241023,112300,8836607280,5310,5300,5330,5280,3762
|
|
20241023,112200,8816680850,5320,5290,5330,5280,3187
|
|
20241023,112100,8799768890,5290,5290,5310,5270,5800
|
|
20241023,112000,8769117710,5290,5280,5310,5280,6414
|
|
20241023,111900,8735158530,5260,5290,5290,5260,7416
|
|
20241023,111800,8696082590,5290,5260,5300,5250,7619
|
|
20241023,111700,8655945390,5270,5270,5280,5260,10998
|
|
20241023,111600,8598081050,5270,5290,5290,5260,13333
|
|
20241023,111500,8527697450,5290,5310,5310,5290,9668
|
|
20241023,111400,8476511400,5310,5300,5320,5290,4993
|
|
20241023,111300,8450042070,5290,5310,5340,5290,16351
|
|
20241023,111200,8363309840,5310,5310,5320,5300,5382
|
|
20241023,111100,8334751340,5320,5330,5330,5310,8762
|
|
20241023,111000,8288160830,5330,5340,5340,5310,4367
|
|
20241023,110900,8264917700,5340,5340,5350,5320,29602
|
|
20241023,110800,8107234850,5330,5330,5340,5320,3977
|
|
20241023,110700,8086029620,5330,5340,5350,5320,8287
|
|
20241023,110600,8041855290,5330,5350,5350,5310,7901
|
|
20241023,110500,7999798610,5350,5330,5360,5330,9038
|
|
20241023,110400,7951536570,5340,5380,5380,5340,12009
|
|
20241023,110300,7887306350,5390,5420,5420,5350,15704
|
|
20241023,110200,7802947950,5430,5440,5450,5420,1925
|
|
20241023,110100,7792502350,5450,5480,5500,5450,15768
|
|
20241023,110000,7706388690,5470,5470,5480,5460,753
|
|
20241023,105900,7702269540,5470,5470,5480,5460,1813
|
|
20241023,105800,7692358160,5480,5490,5510,5480,4082
|
|
20241023,105700,7669929510,5500,5500,5510,5490,507
|
|
20241023,105600,7667140800,5500,5530,5530,5500,1549
|
|
20241023,105500,7658609990,5530,5540,5540,5510,3754
|
|
20241023,105400,7637917710,5520,5540,5550,5520,1824
|
|
20241023,105300,7627822180,5550,5550,5560,5530,5099
|
|
20241023,105200,7599557480,5560,5540,5560,5540,6308
|
|
20241023,105100,7564579620,5550,5530,5550,5530,5251
|
|
20241023,105000,7535476920,5540,5490,5540,5480,9416
|
|
20241023,104900,7483708680,5490,5500,5500,5490,2564
|
|
20241023,104800,7469625380,5500,5490,5500,5470,3442
|
|
20241023,104700,7450753710,5490,5480,5490,5480,2151
|
|
20241023,104600,7438961060,5480,5470,5480,5460,7412
|
|
20241023,104500,7398429560,5470,5470,5480,5460,2739
|
|
20241023,104400,7383451380,5470,5450,5470,5450,2257
|
|
20241023,104300,7371116610,5450,5450,5450,5440,2118
|
|
20241023,104200,7359592440,5450,5450,5460,5440,2366
|
|
20241023,104100,7346697490,5450,5400,5450,5400,6803
|
|
20241023,104000,7309839570,5390,5390,5400,5390,7178
|
|
20241023,103900,7271095420,5390,5410,5410,5380,1927
|
|
20241023,103800,7260700620,5410,5380,5420,5380,8222
|
|
20241023,103700,7216282120,5370,5380,5400,5360,1892
|
|
20241023,103600,7206107190,5380,5400,5400,5330,6539
|
|
20241023,103500,7171059890,5400,5400,5410,5380,1930
|
|
20241023,103400,7160635160,5400,5400,5420,5400,4358
|
|
20241023,103300,7137079740,5390,5370,5390,5350,5087
|
|
20241023,103200,7109718610,5350,5390,5390,5340,55840
|
|
20241023,103100,6810937460,5400,5400,5420,5360,1452
|
|
20241023,103000,6803119150,5420,5390,5420,5390,1417
|
|
20241023,102900,6795465660,5390,5380,5390,5370,1876
|
|
20241023,102800,6785390830,5380,5380,5430,5370,3781
|
|
20241023,102700,6764964920,5340,5340,5380,5340,2260
|
|
20241023,102600,6752892070,5350,5360,5390,5350,5640
|
|
20241023,102500,6722675100,5350,5370,5380,5350,10072
|
|
20241023,102400,6668698550,5360,5370,5380,5350,10988
|
|
20241023,102300,6609708440,5370,5300,5380,5300,15090
|
|
20241023,102200,6529114900,5300,5350,5360,5270,28328
|
|
20241023,102100,6378901910,5380,5420,5420,5280,33199
|
|
20241023,102000,6201263380,5410,5400,5420,5400,3969
|
|
20241023,101900,6179815060,5400,5430,5430,5390,7403
|
|
20241023,101800,6139844750,5390,5420,5430,5380,23031
|
|
20241023,101700,6015419380,5420,5450,5450,5420,1564
|
|
20241023,101600,6006926580,5440,5440,5460,5430,10634
|
|
20241023,101500,5949075710,5450,5480,5480,5440,13706
|
|
20241023,101400,5874297600,5490,5480,5490,5480,485
|
|
20241023,101300,5871638110,5480,5480,5510,5460,7046
|
|
20241023,101200,5833123720,5460,5500,5510,5460,3530
|
|
20241023,101100,5813752980,5500,5500,5510,5460,3479
|
|
20241023,101000,5794718570,5490,5480,5500,5460,926
|
|
20241023,100900,5789640610,5450,5480,5490,5450,18524
|
|
20241023,100800,5688517460,5490,5460,5500,5460,777
|
|
20241023,100700,5684261810,5460,5480,5480,5460,14883
|
|
20241023,100600,5602798140,5480,5530,5530,5480,30321
|
|
20241023,100500,5436046560,5530,5550,5550,5510,2546
|
|
20241023,100400,5421975260,5550,5550,5560,5550,1385
|
|
20241023,100300,5414275300,5560,5560,5580,5530,7156
|
|
20241023,100200,5374540180,5550,5530,5550,5520,1582
|
|
20241023,100100,5365776980,5540,5510,5540,5510,4664
|
|
20241023,100000,5340020680,5550,5520,5550,5500,5898
|
|
20241023,095900,5307472710,5530,5540,5560,5520,6655
|
|
20241023,095800,5270620040,5530,5530,5550,5530,1570
|
|
20241023,095700,5261932720,5530,5550,5550,5530,4984
|
|
20241023,095600,5234337000,5560,5540,5560,5530,4689
|
|
20241023,095500,5208328830,5550,5520,5550,5520,3788
|
|
20241023,095400,5187395530,5520,5520,5530,5510,5348
|
|
20241023,095300,5157892760,5510,5530,5580,5500,28622
|
|
20241023,095200,4999496510,5530,5440,5530,5440,19070
|
|
20241023,095100,4894880740,5430,5380,5430,5370,21114
|
|
20241023,095000,4780960240,5380,5350,5380,5350,3509
|
|
20241023,094900,4762126420,5350,5320,5350,5300,32663
|
|
20241023,094800,4588343530,5320,5360,5370,5300,35878
|
|
20241023,094700,4397283100,5370,5360,5390,5350,26482
|
|
20241023,094600,4255360450,5350,5350,5370,5330,44292
|
|
20241023,094500,4018731530,5340,5410,5410,5320,20018
|
|
20241023,094400,3911508890,5400,5470,5470,5380,41940
|
|
20241023,094300,3684243700,5480,5470,5500,5450,11122
|
|
20241023,094200,3623430580,5470,5400,5480,5400,13351
|
|
20241023,094100,3550689900,5400,5350,5450,5320,19828
|
|
20241023,094000,3443586120,5320,5490,5490,5310,40957
|
|
20241023,093900,3221608990,5490,5530,5530,5490,32116
|
|
20241023,093800,3044928640,5530,5520,5530,5510,7382
|
|
20241023,093700,3004200460,5520,5520,5530,5500,9140
|
|
20241023,093600,2953825040,5530,5540,5550,5520,15323
|
|
20241023,093500,2869046840,5550,5560,5560,5530,12521
|
|
20241023,093400,2799599200,5560,5580,5580,5560,7647
|
|
20241023,093300,2757047880,5580,5580,5630,5560,14346
|
|
20241023,093200,2676995510,5570,5590,5600,5570,6246
|
|
20241023,093100,2642104220,5590,5580,5590,5570,3420
|
|
20241023,093000,2623023780,5580,5590,5590,5560,6058
|
|
20241023,092900,2589293600,5590,5560,5590,5550,17206
|
|
20241023,092800,2493611780,5560,5550,5570,5540,5707
|
|
20241023,092700,2461911060,5550,5540,5570,5530,16302
|
|
20241023,092600,2371477160,5530,5520,5560,5520,10416
|
|
20241023,092500,2313932350,5560,5570,5590,5520,30926
|
|
20241023,092400,2142175690,5560,5570,5590,5540,12298
|
|
20241023,092300,2073811800,5570,5550,5570,5520,20175
|
|
20241023,092200,1961812930,5550,5610,5650,5550,17328
|
|
20241023,092100,1865002870,5620,5670,5700,5600,25955
|
|
20241023,092000,1718571180,5660,5620,5680,5620,18118
|
|
20241023,091900,1616360080,5620,5660,5660,5590,29158
|
|
20241023,091800,1452536960,5660,5710,5720,5660,63344
|
|
20241023,091700,1091835340,5710,5710,5720,5700,9066
|
|
20241023,091600,1040083540,5710,5730,5730,5710,38537
|
|
20241023,091500,819652950,5730,5760,5770,5730,19864
|
|
20241023,091400,705555190,5760,5790,5810,5760,17030
|
|
20241023,091300,607190870,5800,5790,5800,5780,2802
|
|
20241023,091200,590969250,5790,5810,5810,5790,305
|
|
20241023,091100,589197700,5810,5820,5820,5770,11203
|
|
20241023,091000,524406570,5820,5790,5820,5790,2398
|
|
20241023,090900,510465340,5790,5780,5810,5770,2181
|
|
20241023,090800,497850080,5780,5820,5820,5780,19938
|
|
20241023,090700,382228560,5820,5820,5820,5810,3608
|
|
20241023,090600,361230110,5810,5800,5820,5800,2942
|
|
20241023,090500,344137380,5810,5810,5810,5800,2550
|
|
20241023,090400,329322660,5810,5850,5850,5800,13599
|
|
20241023,090300,250020140,5850,5850,5860,5850,10392
|
|
20241023,090200,189162940,5870,5880,5900,5840,11716
|
|
20241023,090100,120409830,5840,5880,5880,5830,12279
|
|
20241023,090000,48524350,5880,5830,5890,5830,8265
|