727 lines
36 KiB
CSV
727 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,210400,5909456205,5290,5290,5290,5290,14522
|
|
20241024,210300,5909456205,5290,5290,5290,5290,0
|
|
20241024,210200,5909456205,5290,5290,5290,5290,0
|
|
20241024,210100,5909456205,5290,5290,5290,5290,0
|
|
20241024,210000,5909456205,5290,5290,5290,5290,0
|
|
20241024,205900,5909456205,5290,5290,5290,5290,0
|
|
20241024,205800,5909456205,5290,5290,5290,5290,0
|
|
20241024,205700,5909456205,5290,5290,5290,5290,0
|
|
20241024,205600,5909456205,5290,5290,5290,5290,0
|
|
20241024,205500,5909456205,5290,5290,5290,5290,0
|
|
20241024,205400,5909456205,5290,5290,5290,5290,0
|
|
20241024,205300,5909456205,5290,5290,5290,5290,0
|
|
20241024,205200,5909456205,5290,5290,5290,5290,0
|
|
20241024,205100,5909456205,5290,5290,5290,5290,0
|
|
20241024,205000,5909456205,5290,5290,5290,5290,0
|
|
20241024,204900,5909456205,5290,5290,5290,5290,0
|
|
20241024,204800,5909456205,5290,5290,5290,5290,0
|
|
20241024,204700,5909456205,5290,5290,5290,5290,0
|
|
20241024,204600,5909456205,5290,5290,5290,5290,0
|
|
20241024,204500,5909456205,5290,5290,5290,5290,0
|
|
20241024,204400,5909456205,5290,5290,5290,5290,0
|
|
20241024,204300,5909456205,5290,5290,5290,5290,0
|
|
20241024,204200,5909456205,5290,5290,5290,5290,0
|
|
20241024,204100,5909456205,5290,5290,5290,5290,0
|
|
20241024,204000,5909456205,5290,5290,5290,5290,0
|
|
20241024,203900,5909456205,5290,5290,5290,5290,0
|
|
20241024,203800,5909456205,5290,5290,5290,5290,0
|
|
20241024,203700,5909456205,5290,5290,5290,5290,0
|
|
20241024,203600,5909456205,5290,5290,5290,5290,0
|
|
20241024,203500,5909456205,5290,5290,5290,5290,0
|
|
20241024,203400,5909456205,5290,5290,5290,5290,14522
|
|
20241024,203300,5909456205,5290,5290,5290,5290,0
|
|
20241024,203200,5909456205,5290,5290,5290,5290,0
|
|
20241024,203100,5909456205,5290,5290,5290,5290,0
|
|
20241024,203000,5909456205,5290,5290,5290,5290,0
|
|
20241024,202900,5909456205,5290,5290,5290,5290,0
|
|
20241024,202800,5909456205,5290,5290,5290,5290,0
|
|
20241024,202700,5909456205,5290,5290,5290,5290,0
|
|
20241024,202600,5909456205,5290,5290,5290,5290,0
|
|
20241024,202500,5909456205,5290,5290,5290,5290,0
|
|
20241024,202400,5909456205,5290,5290,5290,5290,0
|
|
20241024,202300,5909456205,5290,5290,5290,5290,0
|
|
20241024,202200,5909456205,5290,5290,5290,5290,0
|
|
20241024,202100,5909456205,5290,5290,5290,5290,0
|
|
20241024,202000,5909456205,5290,5290,5290,5290,0
|
|
20241024,201900,5909456205,5290,5290,5290,5290,0
|
|
20241024,201800,5909456205,5290,5290,5290,5290,0
|
|
20241024,201700,5909456205,5290,5290,5290,5290,0
|
|
20241024,201600,5909456205,5290,5290,5290,5290,0
|
|
20241024,201500,5909456205,5290,5290,5290,5290,0
|
|
20241024,201400,5909456205,5290,5290,5290,5290,0
|
|
20241024,201300,5909456205,5290,5290,5290,5290,0
|
|
20241024,201200,5909456205,5290,5290,5290,5290,0
|
|
20241024,201100,5909456205,5290,5290,5290,5290,0
|
|
20241024,201000,5909456205,5290,5290,5290,5290,0
|
|
20241024,200900,5909456205,5290,5290,5290,5290,0
|
|
20241024,200800,5909456205,5290,5290,5290,5290,0
|
|
20241024,200700,5909456205,5290,5290,5290,5290,0
|
|
20241024,200600,5909456205,5290,5290,5290,5290,0
|
|
20241024,200500,5909456205,5290,5290,5290,5290,0
|
|
20241024,200400,5909456205,5290,5290,5290,5290,14522
|
|
20241024,200300,5909456205,5290,5290,5290,5290,0
|
|
20241024,200200,5909456205,5290,5290,5290,5290,0
|
|
20241024,200100,5909456205,5290,5290,5290,5290,0
|
|
20241024,200000,5909456205,5290,5290,5290,5290,0
|
|
20241024,195900,5909456205,5290,5290,5290,5290,0
|
|
20241024,195800,5909456205,5290,5290,5290,5290,0
|
|
20241024,195700,5909456205,5290,5290,5290,5290,0
|
|
20241024,195600,5909456205,5290,5290,5290,5290,0
|
|
20241024,195500,5909456205,5290,5290,5290,5290,0
|
|
20241024,195400,5909456205,5290,5290,5290,5290,0
|
|
20241024,195300,5909456205,5290,5290,5290,5290,0
|
|
20241024,195200,5909456205,5290,5290,5290,5290,0
|
|
20241024,195100,5909456205,5290,5290,5290,5290,0
|
|
20241024,195000,5909456205,5290,5290,5290,5290,0
|
|
20241024,194900,5909456205,5290,5290,5290,5290,0
|
|
20241024,194800,5909456205,5290,5290,5290,5290,0
|
|
20241024,194700,5909456205,5290,5290,5290,5290,0
|
|
20241024,194600,5909456205,5290,5290,5290,5290,0
|
|
20241024,194500,5909456205,5290,5290,5290,5290,0
|
|
20241024,194400,5909456205,5290,5290,5290,5290,0
|
|
20241024,194300,5909456205,5290,5290,5290,5290,0
|
|
20241024,194200,5909456205,5290,5290,5290,5290,0
|
|
20241024,194100,5909456205,5290,5290,5290,5290,0
|
|
20241024,194000,5909456205,5290,5290,5290,5290,0
|
|
20241024,193900,5909456205,5290,5290,5290,5290,0
|
|
20241024,193800,5909456205,5290,5290,5290,5290,0
|
|
20241024,193700,5909456205,5290,5290,5290,5290,0
|
|
20241024,193600,5909456205,5290,5290,5290,5290,0
|
|
20241024,193500,5909456205,5290,5290,5290,5290,0
|
|
20241024,193400,5909456205,5290,5290,5290,5290,14522
|
|
20241024,193300,5909456205,5290,5290,5290,5290,0
|
|
20241024,193200,5909456205,5290,5290,5290,5290,0
|
|
20241024,193100,5909456205,5290,5290,5290,5290,0
|
|
20241024,193000,5909456205,5290,5290,5290,5290,0
|
|
20241024,192900,5909456205,5290,5290,5290,5290,0
|
|
20241024,192800,5909456205,5290,5290,5290,5290,0
|
|
20241024,192700,5909456205,5290,5290,5290,5290,0
|
|
20241024,192600,5909456205,5290,5290,5290,5290,0
|
|
20241024,192500,5909456205,5290,5290,5290,5290,0
|
|
20241024,192400,5909456205,5290,5290,5290,5290,0
|
|
20241024,192300,5909456205,5290,5290,5290,5290,0
|
|
20241024,192200,5909456205,5290,5290,5290,5290,0
|
|
20241024,192100,5909456205,5290,5290,5290,5290,0
|
|
20241024,192000,5909456205,5290,5290,5290,5290,0
|
|
20241024,191900,5909456205,5290,5290,5290,5290,0
|
|
20241024,191800,5909456205,5290,5290,5290,5290,0
|
|
20241024,191700,5909456205,5290,5290,5290,5290,0
|
|
20241024,191600,5909456205,5290,5290,5290,5290,0
|
|
20241024,191500,5909456205,5290,5290,5290,5290,0
|
|
20241024,191400,5909456205,5290,5290,5290,5290,0
|
|
20241024,191300,5909456205,5290,5290,5290,5290,0
|
|
20241024,191200,5909456205,5290,5290,5290,5290,0
|
|
20241024,191100,5909456205,5290,5290,5290,5290,0
|
|
20241024,191000,5909456205,5290,5290,5290,5290,0
|
|
20241024,190900,5909456205,5290,5290,5290,5290,0
|
|
20241024,190800,5909456205,5290,5290,5290,5290,0
|
|
20241024,190700,5909456205,5290,5290,5290,5290,0
|
|
20241024,190600,5909456205,5290,5290,5290,5290,0
|
|
20241024,190500,5909456205,5290,5290,5290,5290,0
|
|
20241024,190400,5909456205,5290,5290,5290,5290,14522
|
|
20241024,190300,5909456205,5290,5290,5290,5290,0
|
|
20241024,190200,5909456205,5290,5290,5290,5290,0
|
|
20241024,190100,5909456205,5290,5290,5290,5290,0
|
|
20241024,190000,5909456205,5290,5290,5290,5290,0
|
|
20241024,185900,5909456205,5290,5290,5290,5290,0
|
|
20241024,185800,5909456205,5290,5290,5290,5290,0
|
|
20241024,185700,5909456205,5290,5290,5290,5290,0
|
|
20241024,185600,5909456205,5290,5290,5290,5290,0
|
|
20241024,185500,5909456205,5290,5290,5290,5290,0
|
|
20241024,185400,5909456205,5290,5290,5290,5290,0
|
|
20241024,185300,5909456205,5290,5290,5290,5290,0
|
|
20241024,185200,5909456205,5290,5290,5290,5290,0
|
|
20241024,185100,5909456205,5290,5290,5290,5290,0
|
|
20241024,185000,5909456205,5290,5290,5290,5290,0
|
|
20241024,184900,5909456205,5290,5290,5290,5290,0
|
|
20241024,184800,5909456205,5290,5290,5290,5290,0
|
|
20241024,184700,5909456205,5290,5290,5290,5290,0
|
|
20241024,184600,5909456205,5290,5290,5290,5290,0
|
|
20241024,184500,5909456205,5290,5290,5290,5290,0
|
|
20241024,184400,5909456205,5290,5290,5290,5290,0
|
|
20241024,184300,5909456205,5290,5290,5290,5290,0
|
|
20241024,184200,5909456205,5290,5290,5290,5290,0
|
|
20241024,184100,5909456205,5290,5290,5290,5290,0
|
|
20241024,184000,5909456205,5290,5290,5290,5290,0
|
|
20241024,183900,5909456205,5290,5290,5290,5290,0
|
|
20241024,183800,5909456205,5290,5290,5290,5290,0
|
|
20241024,183700,5909456205,5290,5290,5290,5290,0
|
|
20241024,183600,5909456205,5290,5290,5290,5290,0
|
|
20241024,183500,5909456205,5290,5290,5290,5290,0
|
|
20241024,183400,5909456205,5290,5290,5290,5290,14522
|
|
20241024,183300,5909456205,5290,5290,5290,5290,0
|
|
20241024,183200,5909456205,5290,5290,5290,5290,0
|
|
20241024,183100,5909456205,5290,5290,5290,5290,0
|
|
20241024,183000,5909456205,5290,5290,5290,5290,0
|
|
20241024,182900,5909456205,5290,5290,5290,5290,0
|
|
20241024,182800,5909456205,5290,5290,5290,5290,0
|
|
20241024,182700,5909456205,5290,5290,5290,5290,0
|
|
20241024,182600,5909456205,5290,5290,5290,5290,0
|
|
20241024,182500,5909456205,5290,5290,5290,5290,0
|
|
20241024,182400,5909456205,5290,5290,5290,5290,0
|
|
20241024,182300,5909456205,5290,5290,5290,5290,0
|
|
20241024,182200,5909456205,5290,5290,5290,5290,0
|
|
20241024,182100,5909456205,5290,5290,5290,5290,0
|
|
20241024,182000,5909456205,5290,5290,5290,5290,0
|
|
20241024,181900,5909456205,5290,5290,5290,5290,0
|
|
20241024,181800,5909456205,5290,5290,5290,5290,0
|
|
20241024,181700,5909456205,5290,5290,5290,5290,0
|
|
20241024,181600,5909456205,5290,5290,5290,5290,0
|
|
20241024,181500,5909456205,5290,5290,5290,5290,0
|
|
20241024,181400,5909456205,5290,5290,5290,5290,0
|
|
20241024,181300,5909456205,5290,5290,5290,5290,0
|
|
20241024,181200,5909456205,5290,5290,5290,5290,0
|
|
20241024,181100,5909456205,5290,5290,5290,5290,0
|
|
20241024,181000,5909456205,5290,5290,5290,5290,0
|
|
20241024,180900,5909456205,5290,5290,5290,5290,0
|
|
20241024,180800,5909456205,5290,5290,5290,5290,0
|
|
20241024,180700,5909456205,5290,5290,5290,5290,0
|
|
20241024,180600,5909456205,5290,5290,5290,5290,0
|
|
20241024,180500,5909456205,5290,5290,5290,5290,0
|
|
20241024,180400,5909456205,5290,5290,5290,5290,14522
|
|
20241024,180300,5909456205,5290,5290,5290,5290,0
|
|
20241024,180200,5909456205,5290,5290,5290,5290,0
|
|
20241024,180100,5909456205,5290,5290,5290,5290,0
|
|
20241024,180000,5909456205,5290,5290,5290,5290,0
|
|
20241024,175900,5909456205,5290,5290,5290,5290,0
|
|
20241024,175800,5909456205,5290,5290,5290,5290,0
|
|
20241024,175700,5909456205,5290,5290,5290,5290,0
|
|
20241024,175600,5909456205,5290,5290,5290,5290,0
|
|
20241024,175500,5909456205,5290,5290,5290,5290,0
|
|
20241024,175400,5909456205,5290,5290,5290,5290,0
|
|
20241024,175300,5909456205,5290,5290,5290,5290,0
|
|
20241024,175200,5909456205,5290,5290,5290,5290,0
|
|
20241024,175100,5909456205,5290,5290,5290,5290,0
|
|
20241024,175000,5909456205,5290,5290,5290,5290,0
|
|
20241024,174900,5909456205,5290,5290,5290,5290,0
|
|
20241024,174800,5909456205,5290,5290,5290,5290,0
|
|
20241024,174700,5909456205,5290,5290,5290,5290,0
|
|
20241024,174600,5909456205,5290,5290,5290,5290,0
|
|
20241024,174500,5909456205,5290,5290,5290,5290,0
|
|
20241024,174400,5909456205,5290,5290,5290,5290,0
|
|
20241024,174300,5909456205,5290,5290,5290,5290,0
|
|
20241024,174200,5909456205,5290,5290,5290,5290,0
|
|
20241024,174100,5909456205,5290,5290,5290,5290,0
|
|
20241024,174000,5909456205,5290,5290,5290,5290,0
|
|
20241024,173900,5909456205,5290,5290,5290,5290,0
|
|
20241024,173800,5909456205,5290,5290,5290,5290,0
|
|
20241024,173700,5909456205,5290,5290,5290,5290,0
|
|
20241024,173600,5909456205,5290,5290,5290,5290,0
|
|
20241024,173500,5909456205,5290,5290,5290,5290,0
|
|
20241024,173400,5909456205,5290,5290,5290,5290,14522
|
|
20241024,173300,5909456205,5290,5290,5290,5290,0
|
|
20241024,173200,5909456205,5290,5290,5290,5290,0
|
|
20241024,173100,5909456205,5290,5290,5290,5290,0
|
|
20241024,173000,5909456205,5290,5290,5290,5290,0
|
|
20241024,172900,5909456205,5290,5290,5290,5290,0
|
|
20241024,172800,5909456205,5290,5290,5290,5290,0
|
|
20241024,172700,5909456205,5290,5290,5290,5290,0
|
|
20241024,172600,5909456205,5290,5290,5290,5290,0
|
|
20241024,172500,5909456205,5290,5290,5290,5290,0
|
|
20241024,172400,5909456205,5290,5290,5290,5290,0
|
|
20241024,172300,5909456205,5290,5290,5290,5290,0
|
|
20241024,172200,5909456205,5290,5290,5290,5290,0
|
|
20241024,172100,5909456205,5290,5290,5290,5290,0
|
|
20241024,172000,5909456205,5290,5290,5290,5290,0
|
|
20241024,171900,5909456205,5290,5290,5290,5290,0
|
|
20241024,171800,5909456205,5290,5290,5290,5290,0
|
|
20241024,171700,5909456205,5290,5290,5290,5290,0
|
|
20241024,171600,5909456205,5290,5290,5290,5290,0
|
|
20241024,171500,5909456205,5290,5290,5290,5290,0
|
|
20241024,171400,5909456205,5290,5290,5290,5290,0
|
|
20241024,171300,5909456205,5290,5290,5290,5290,0
|
|
20241024,171200,5909456205,5290,5290,5290,5290,0
|
|
20241024,171100,5909456205,5290,5290,5290,5290,0
|
|
20241024,171000,5909456205,5290,5290,5290,5290,0
|
|
20241024,170900,5909456205,5290,5290,5290,5290,0
|
|
20241024,170800,5909456205,5290,5290,5290,5290,0
|
|
20241024,170700,5909456205,5290,5290,5290,5290,0
|
|
20241024,170600,5909456205,5290,5290,5290,5290,0
|
|
20241024,170500,5909456205,5290,5290,5290,5290,0
|
|
20241024,170400,5909456205,5290,5290,5290,5290,14522
|
|
20241024,170300,5909456205,5290,5290,5290,5290,0
|
|
20241024,170200,5909456205,5290,5290,5290,5290,0
|
|
20241024,170100,5909456205,5290,5290,5290,5290,0
|
|
20241024,170000,5909456205,5290,5290,5290,5290,0
|
|
20241024,165900,5909456205,5290,5290,5290,5290,0
|
|
20241024,165800,5909456205,5290,5290,5290,5290,0
|
|
20241024,165700,5909456205,5290,5290,5290,5290,0
|
|
20241024,165600,5909456205,5290,5290,5290,5290,0
|
|
20241024,165500,5909456205,5290,5290,5290,5290,0
|
|
20241024,165400,5909456205,5290,5290,5290,5290,0
|
|
20241024,165300,5909456205,5290,5290,5290,5290,0
|
|
20241024,165200,5909456205,5290,5290,5290,5290,0
|
|
20241024,165100,5909456205,5290,5290,5290,5290,0
|
|
20241024,165000,5909456205,5290,5290,5290,5290,0
|
|
20241024,164900,5909456205,5290,5290,5290,5290,0
|
|
20241024,164800,5909456205,5290,5290,5290,5290,0
|
|
20241024,164700,5909456205,5290,5290,5290,5290,0
|
|
20241024,164600,5909456205,5290,5290,5290,5290,0
|
|
20241024,164500,5909456205,5290,5290,5290,5290,0
|
|
20241024,164400,5909456205,5290,5290,5290,5290,0
|
|
20241024,164300,5909456205,5290,5290,5290,5290,0
|
|
20241024,164200,5909456205,5290,5290,5290,5290,0
|
|
20241024,164100,5909456205,5290,5290,5290,5290,0
|
|
20241024,164000,5909456205,5290,5290,5290,5290,0
|
|
20241024,163900,5909456205,5290,5290,5290,5290,0
|
|
20241024,163800,5909456205,5290,5290,5290,5290,0
|
|
20241024,163700,5909456205,5290,5290,5290,5290,0
|
|
20241024,163600,5909456205,5290,5290,5290,5290,0
|
|
20241024,163500,5909456205,5290,5290,5290,5290,0
|
|
20241024,163400,5909456205,5290,5290,5290,5290,14522
|
|
20241024,163300,5909456205,5290,5290,5290,5290,0
|
|
20241024,163200,5909456205,5290,5290,5290,5290,0
|
|
20241024,163100,5909456205,5290,5290,5290,5290,0
|
|
20241024,163000,5909456205,5290,5290,5290,5290,0
|
|
20241024,162900,5909456205,5290,5290,5290,5290,0
|
|
20241024,162800,5909456205,5290,5290,5290,5290,0
|
|
20241024,162700,5909456205,5290,5290,5290,5290,0
|
|
20241024,162600,5909456205,5290,5290,5290,5290,0
|
|
20241024,162500,5909456205,5290,5290,5290,5290,0
|
|
20241024,162400,5909456205,5290,5290,5290,5290,0
|
|
20241024,162300,5909456205,5290,5290,5290,5290,0
|
|
20241024,162200,5909456205,5290,5290,5290,5290,0
|
|
20241024,162100,5909456205,5290,5290,5290,5290,0
|
|
20241024,162000,5909456205,5290,5290,5290,5290,0
|
|
20241024,161900,5909456205,5290,5290,5290,5290,0
|
|
20241024,161800,5909456205,5290,5290,5290,5290,0
|
|
20241024,161700,5909456205,5290,5290,5290,5290,0
|
|
20241024,161600,5909456205,5290,5290,5290,5290,0
|
|
20241024,161500,5909456205,5290,5290,5290,5290,0
|
|
20241024,161400,5909456205,5290,5290,5290,5290,0
|
|
20241024,161300,5909456205,5290,5290,5290,5290,0
|
|
20241024,161200,5909456205,5290,5290,5290,5290,0
|
|
20241024,161100,5909456205,5290,5290,5290,5290,0
|
|
20241024,161000,5909456205,5290,5290,5290,5290,0
|
|
20241024,160900,5909456205,5290,5290,5290,5290,0
|
|
20241024,160800,5909456205,5290,5290,5290,5290,0
|
|
20241024,160700,5909456205,5290,5290,5290,5290,0
|
|
20241024,160600,5909456205,5290,5290,5290,5290,0
|
|
20241024,160500,5909456205,5290,5290,5290,5290,0
|
|
20241024,160400,5909456205,5290,5290,5290,5290,14522
|
|
20241024,160300,5909456205,5290,5290,5290,5290,0
|
|
20241024,160200,5909456205,5290,5290,5290,5290,0
|
|
20241024,160100,5909456205,5290,5290,5290,5290,0
|
|
20241024,160000,5909456205,5290,5290,5290,5290,0
|
|
20241024,155900,5909456205,5290,5290,5290,5290,0
|
|
20241024,155800,5909456205,5290,5290,5290,5290,0
|
|
20241024,155700,5909456205,5290,5290,5290,5290,0
|
|
20241024,155600,5909456205,5290,5290,5290,5290,0
|
|
20241024,155500,5909456205,5290,5290,5290,5290,0
|
|
20241024,155400,5909456205,5290,5290,5290,5290,0
|
|
20241024,155300,5909456205,5290,5290,5290,5290,0
|
|
20241024,155200,5909456205,5290,5290,5290,5290,0
|
|
20241024,155100,5909456205,5290,5290,5290,5290,0
|
|
20241024,155000,5909456205,5290,5290,5290,5290,0
|
|
20241024,154900,5909456205,5290,5290,5290,5290,0
|
|
20241024,154800,5909456205,5290,5290,5290,5290,0
|
|
20241024,154700,5909456205,5290,5290,5290,5290,0
|
|
20241024,154600,5909456205,5290,5290,5290,5290,0
|
|
20241024,154500,5909456205,5290,5290,5290,5290,0
|
|
20241024,154400,5909456205,5290,5290,5290,5290,0
|
|
20241024,154300,5909456205,5290,5290,5290,5290,0
|
|
20241024,154200,5909456205,5290,5290,5290,5290,0
|
|
20241024,154100,5909456205,5290,5290,5290,5290,0
|
|
20241024,154000,5909456205,5290,5290,5290,5290,0
|
|
20241024,153900,5909456205,5290,5290,5290,5290,0
|
|
20241024,153800,5909456205,5290,5290,5290,5290,0
|
|
20241024,153700,5909456205,5290,5290,5290,5290,0
|
|
20241024,153600,5909456205,5290,5290,5290,5290,0
|
|
20241024,153500,5909456205,5290,5290,5290,5290,0
|
|
20241024,153400,5909456205,5290,5290,5290,5290,14522
|
|
20241024,153300,5909456205,5290,5290,5290,5290,0
|
|
20241024,153200,5909456205,5290,5290,5290,5290,0
|
|
20241024,153100,5909456205,5290,5290,5290,5290,0
|
|
20241024,153000,5909456205,5290,5290,5290,5290,14522
|
|
20241024,152900,5832634825,5290,5290,5290,5290,0
|
|
20241024,152800,5832634825,5290,5290,5290,5290,0
|
|
20241024,152700,5832634825,5290,5290,5290,5290,0
|
|
20241024,152600,5832634825,5290,5290,5290,5290,0
|
|
20241024,152500,5832634825,5290,5290,5290,5290,0
|
|
20241024,152400,5832634825,5290,5290,5290,5290,0
|
|
20241024,152300,5832634825,5290,5290,5290,5290,0
|
|
20241024,152200,5832634825,5290,5290,5290,5290,0
|
|
20241024,152100,5832634825,5290,5290,5290,5290,0
|
|
20241024,152000,5832634825,5290,5290,5290,5290,0
|
|
20241024,151900,5832634825,5290,5270,5290,5270,1595
|
|
20241024,151800,5824204855,5290,5280,5290,5270,6309
|
|
20241024,151700,5790921645,5270,5280,5280,5270,1444
|
|
20241024,151600,5783311745,5270,5280,5280,5260,1849
|
|
20241024,151500,5773568285,5270,5270,5280,5260,2325
|
|
20241024,151400,5761317955,5280,5270,5280,5270,3072
|
|
20241024,151300,5745123235,5270,5260,5280,5260,937
|
|
20241024,151200,5740185345,5270,5270,5280,5260,1802
|
|
20241024,151100,5730688805,5280,5280,5290,5270,3494
|
|
20241024,151000,5712264755,5280,5280,5280,5280,21
|
|
20241024,150900,5712153875,5290,5290,5290,5280,501
|
|
20241024,150800,5709503625,5290,5300,5300,5290,545
|
|
20241024,150700,5706616245,5290,5300,5300,5290,2614
|
|
20241024,150600,5692779015,5300,5290,5300,5290,4178
|
|
20241024,150500,5670665615,5300,5300,5300,5290,697
|
|
20241024,150400,5666972315,5290,5300,5300,5290,538
|
|
20241024,150300,5664121745,5290,5290,5290,5280,1639
|
|
20241024,150200,5655461665,5290,5300,5300,5280,2641
|
|
20241024,150100,5641501525,5300,5300,5300,5300,451
|
|
20241024,150000,5639111225,5300,5290,5300,5280,2457
|
|
20241024,145900,5626121525,5300,5300,5300,5290,821
|
|
20241024,145800,5621770785,5300,5290,5300,5280,519
|
|
20241024,145700,5619022515,5300,5290,5300,5290,645
|
|
20241024,145600,5615605015,5300,5290,5300,5280,3561
|
|
20241024,145500,5596787505,5300,5300,5300,5290,1369
|
|
20241024,145400,5589539015,5300,5300,5300,5300,533
|
|
20241024,145300,5586714115,5290,5310,5310,5290,484
|
|
20241024,145200,5584148135,5300,5310,5310,5300,562
|
|
20241024,145100,5581164095,5310,5320,5320,5310,776
|
|
20241024,145000,5577042265,5320,5290,5320,5290,11781
|
|
20241024,144900,5514489775,5290,5310,5310,5290,3751
|
|
20241024,144800,5494615175,5300,5300,5300,5290,3577
|
|
20241024,144700,5475662075,5290,5290,5300,5290,1614
|
|
20241024,144600,5467116625,5300,5300,5310,5290,615
|
|
20241024,144500,5463856465,5300,5300,5310,5290,1202
|
|
20241024,144400,5457491725,5290,5300,5310,5290,507
|
|
20241024,144300,5454805505,5310,5300,5310,5290,1206
|
|
20241024,144200,5448419025,5300,5290,5310,5290,479
|
|
20241024,144100,5445882405,5290,5300,5300,5280,1354
|
|
20241024,144000,5438719705,5300,5290,5310,5290,723
|
|
20241024,143900,5434887345,5300,5300,5310,5300,743
|
|
20241024,143800,5430946055,5300,5310,5310,5300,1831
|
|
20241024,143700,5421234555,5310,5310,5310,5300,591
|
|
20241024,143600,5418096895,5310,5300,5310,5300,1082
|
|
20241024,143500,5412354145,5300,5320,5320,5300,725
|
|
20241024,143400,5408503705,5320,5320,5330,5320,2704
|
|
20241024,143300,5394118315,5320,5270,5320,5270,2693
|
|
20241024,143200,5379834565,5270,5300,5300,5270,2643
|
|
20241024,143100,5365883285,5300,5290,5300,5290,626
|
|
20241024,143000,5362566685,5290,5290,5290,5280,1707
|
|
20241024,142900,5353547865,5290,5290,5300,5290,1434
|
|
20241024,142800,5345953475,5290,5280,5290,5270,693
|
|
20241024,142700,5342290915,5280,5230,5280,5220,26906
|
|
20241024,142600,5200617955,5230,5230,5230,5220,1647
|
|
20241024,142500,5192014225,5230,5220,5230,5220,145
|
|
20241024,142400,5191256165,5230,5230,5230,5220,760
|
|
20241024,142300,5187288635,5230,5240,5240,5230,1685
|
|
20241024,142200,5178472895,5240,5230,5240,5230,181
|
|
20241024,142100,5177525955,5240,5220,5240,5220,57
|
|
20241024,142000,5177228175,5230,5230,5230,5220,2632
|
|
20241024,141900,5163462845,5240,5240,5240,5240,5
|
|
20241024,141800,5163436645,5240,5240,5240,5240,236
|
|
20241024,141700,5162200005,5250,5230,5250,5230,71
|
|
20241024,141600,5161827995,5250,5250,5250,5230,221
|
|
20241024,141500,5160671745,5250,5240,5250,5240,1221
|
|
20241024,141400,5154273685,5250,5260,5260,5220,803
|
|
20241024,141300,5150076525,5220,5270,5270,5220,2335
|
|
20241024,141200,5137844955,5260,5260,5260,5260,4308
|
|
20241024,141100,5115184875,5260,5260,5260,5260,0
|
|
20241024,141000,5115184875,5260,5240,5260,5230,2275
|
|
20241024,140900,5103268895,5240,5250,5250,5240,135
|
|
20241024,140800,5102560845,5250,5270,5270,5250,1840
|
|
20241024,140700,5092900825,5250,5280,5280,5250,7186
|
|
20241024,140600,5055033875,5280,5280,5280,5270,119
|
|
20241024,140500,5054406105,5280,5270,5280,5270,3405
|
|
20241024,140400,5036432705,5270,5270,5270,5270,1208
|
|
20241024,140300,5030066545,5270,5250,5270,5250,1812
|
|
20241024,140200,5020537355,5250,5260,5260,5250,891
|
|
20241024,140100,5015856885,5270,5260,5270,5250,2750
|
|
20241024,140000,5001397375,5270,5260,5270,5260,284
|
|
20241024,135900,4999903415,5250,5230,5260,5230,2997
|
|
20241024,135800,4984210005,5250,5250,5250,5230,25
|
|
20241024,135700,4984078955,5240,5230,5240,5230,824
|
|
20241024,135600,4979769155,5230,5250,5250,5230,1357
|
|
20241024,135500,4972663835,5250,5230,5250,5230,13
|
|
20241024,135400,4972595825,5250,5230,5250,5230,1022
|
|
20241024,135300,4967248245,5230,5270,5270,5220,4563
|
|
20241024,135200,4943336385,5290,5320,5330,5290,76660
|
|
20241024,135100,4537037695,5310,5290,5310,5260,10418
|
|
20241024,135000,4481809345,5290,5290,5290,5260,1445
|
|
20241024,134900,4474198985,5280,5270,5290,5270,7459
|
|
20241024,134800,4434807795,5280,5270,5280,5270,1631
|
|
20241024,134700,4426212405,5270,5250,5270,5250,653
|
|
20241024,134600,4422780375,5260,5250,5260,5240,1223
|
|
20241024,134500,4416360645,5250,5260,5260,5250,3128
|
|
20241024,134400,4399936005,5260,5240,5260,5240,970
|
|
20241024,134300,4394840645,5250,5240,5250,5240,942
|
|
20241024,134200,4389904465,5240,5230,5240,5230,908
|
|
20241024,134100,4385155585,5230,5230,5240,5230,661
|
|
20241024,134000,4381696265,5230,5240,5240,5230,895
|
|
20241024,133900,4377009755,5240,5260,5260,5240,222
|
|
20241024,133800,4375842135,5260,5260,5260,5250,2167
|
|
20241024,133700,4364447945,5250,5230,5250,5230,3623
|
|
20241024,133600,4345428255,5220,5220,5240,5220,2247
|
|
20241024,133500,4333681155,5220,5210,5220,5210,1996
|
|
20241024,133400,4323271965,5210,5180,5220,5180,12900
|
|
20241024,133300,4256220975,5190,5190,5200,5170,3611
|
|
20241024,133200,4237485505,5190,5170,5190,5160,6269
|
|
20241024,133100,4205047415,5170,5170,5170,5160,79
|
|
20241024,133000,4204639485,5170,5160,5170,5150,1626
|
|
20241024,132900,4196250655,5160,5140,5160,5140,6013
|
|
20241024,132800,4165287515,5140,5120,5140,5120,1303
|
|
20241024,132700,4158591415,5120,5100,5120,5100,2905
|
|
20241024,132600,4143736045,5110,5100,5110,5100,1224
|
|
20241024,132500,4137482185,5110,5100,5110,5100,584
|
|
20241024,132400,4134503525,5110,5100,5110,5100,291
|
|
20241024,132300,4133018385,5100,5100,5100,5100,1234
|
|
20241024,132200,4126724985,5110,5100,5110,5100,128
|
|
20241024,132100,4126071795,5100,5100,5100,5100,539
|
|
20241024,132000,4123322895,5120,5110,5120,5110,88
|
|
20241024,131900,4122873025,5120,5130,5130,5110,2442
|
|
20241024,131800,4110388885,5120,5120,5130,5120,3166
|
|
20241024,131700,4094178635,5120,5130,5140,5120,1531
|
|
20241024,131600,4086325135,5130,5130,5130,5120,31
|
|
20241024,131500,4086166195,5120,5120,5120,5120,11
|
|
20241024,131400,4086109875,5130,5110,5130,5110,291
|
|
20241024,131300,4084622645,5130,5140,5140,5120,169
|
|
20241024,131200,4083756975,5130,5140,5140,5130,10
|
|
20241024,131100,4083705665,5140,5140,5140,5140,10
|
|
20241024,131000,4083654265,5140,5130,5140,5130,30
|
|
20241024,130900,4083500165,5140,5130,5140,5130,284
|
|
20241024,130800,4082041125,5130,5110,5130,5110,67
|
|
20241024,130700,4081697535,5110,5120,5130,5110,176
|
|
20241024,130600,4080797465,5120,5120,5120,5120,322
|
|
20241024,130500,4079148825,5120,5120,5120,5120,9
|
|
20241024,130400,4079102745,5120,5120,5120,5120,32
|
|
20241024,130300,4078938905,5110,5110,5110,5100,279
|
|
20241024,130200,4077515235,5110,5110,5110,5110,50
|
|
20241024,130100,4077259735,5110,5110,5110,5110,17
|
|
20241024,130000,4077172865,5100,5110,5110,5100,3126
|
|
20241024,125900,4061199985,5110,5110,5110,5110,76
|
|
20241024,125800,4060811625,5110,5090,5110,5090,3077
|
|
20241024,125700,4045095305,5100,5100,5100,5100,87
|
|
20241024,125600,4044651605,5110,5110,5110,5090,259
|
|
20241024,125500,4043332375,5110,5110,5110,5100,2240
|
|
20241024,125400,4031886055,5110,5110,5110,5110,28
|
|
20241024,125300,4031742975,5110,5100,5110,5090,1619
|
|
20241024,125200,4023486455,5100,5080,5100,5080,1040
|
|
20241024,125100,4018193145,5080,5090,5090,5080,1861
|
|
20241024,125000,4008738965,5090,5110,5110,5090,283
|
|
20241024,124900,4007297695,5110,5100,5110,5090,3022
|
|
20241024,124800,3991905775,5110,5110,5110,5100,221
|
|
20241024,124700,3990778285,5110,5120,5120,5110,46
|
|
20241024,124600,3990543125,5120,5120,5120,5120,28
|
|
20241024,124500,3990399765,5120,5110,5120,5100,60
|
|
20241024,124400,3990093105,5100,5120,5120,5100,131
|
|
20241024,124300,3989423645,5100,5100,5100,5100,434
|
|
20241024,124200,3987210245,5100,5110,5120,5090,274
|
|
20241024,124100,3985812525,5110,5120,5120,5100,69
|
|
20241024,124000,3985459935,5120,5120,5120,5110,97
|
|
20241024,123900,3984963495,5120,5120,5120,5120,216
|
|
20241024,123800,3983857575,5120,5120,5120,5120,78
|
|
20241024,123700,3983458215,5120,5110,5120,5110,891
|
|
20241024,123600,3978903805,5110,5110,5110,5110,318
|
|
20241024,123500,3977278825,5100,5100,5100,5100,127
|
|
20241024,123400,3976631125,5100,5100,5100,5070,4339
|
|
20241024,123300,3954594675,5100,5100,5100,5100,57
|
|
20241024,123200,3954303975,5100,5100,5100,5100,537
|
|
20241024,123100,3951565275,5100,5100,5100,5100,56
|
|
20241024,123000,3951279675,5100,5080,5100,5070,1548
|
|
20241024,122900,3943421465,5080,5080,5080,5070,159
|
|
20241024,122800,3942614685,5080,5080,5080,5070,1705
|
|
20241024,122700,3933966325,5080,5090,5100,5070,4093
|
|
20241024,122600,3913177435,5100,5090,5100,5090,38
|
|
20241024,122500,3912983735,5090,5100,5110,5090,2567
|
|
20241024,122400,3899912525,5110,5120,5120,5110,37
|
|
20241024,122300,3899723165,5120,5110,5120,5110,43
|
|
20241024,122200,3899503045,5120,5120,5120,5100,1251
|
|
20241024,122100,3893119695,5110,5130,5140,5110,341
|
|
20241024,122000,3891375485,5140,5140,5140,5130,100
|
|
20241024,121900,3890861915,5140,5130,5140,5130,1014
|
|
20241024,121800,3885660085,5130,5130,5130,5110,96
|
|
20241024,121700,3885168185,5120,5100,5120,5100,130
|
|
20241024,121600,3884504625,5130,5100,5130,5090,886
|
|
20241024,121500,3879976755,5100,5100,5100,5100,39
|
|
20241024,121400,3879777855,5100,5090,5100,5090,254
|
|
20241024,121300,3878484715,5100,5100,5100,5100,67
|
|
20241024,121200,3878143015,5120,5120,5120,5120,228
|
|
20241024,121100,3876975655,5120,5110,5120,5100,467
|
|
20241024,121000,3874593265,5120,5100,5120,5090,1019
|
|
20241024,120900,3869386865,5100,5110,5110,5100,58
|
|
20241024,120800,3869090875,5110,5110,5110,5090,1631
|
|
20241024,120700,3860773765,5110,5110,5110,5110,1621
|
|
20241024,120600,3852490455,5120,5120,5120,5120,98
|
|
20241024,120500,3851988695,5120,5120,5120,5110,256
|
|
20241024,120400,3850679055,5120,5130,5130,5120,1135
|
|
20241024,120300,3844867295,5130,5140,5140,5130,137
|
|
20241024,120200,3844164125,5140,5130,5140,5120,1897
|
|
20241024,120100,3834437145,5140,5150,5150,5140,378
|
|
20241024,120000,3832493945,5150,5160,5160,5140,261
|
|
20241024,115900,3831151425,5150,5150,5150,5150,30
|
|
20241024,115800,3830996925,5160,5160,5160,5130,696
|
|
20241024,115700,3827415875,5160,5160,5160,5160,41
|
|
20241024,115600,3827204315,5160,5160,5160,5160,53
|
|
20241024,115500,3826930835,5160,5150,5160,5140,783
|
|
20241024,115400,3822898495,5150,5150,5150,5150,48
|
|
20241024,115300,3822651295,5150,5140,5150,5140,42
|
|
20241024,115200,3822435135,5150,5150,5150,5150,1044
|
|
20241024,115100,3817058535,5150,5140,5150,5140,381
|
|
20241024,115000,3815099685,5130,5150,5150,5130,147
|
|
20241024,114900,3814344015,5150,5140,5150,5140,1164
|
|
20241024,114800,3808360555,5150,5140,5150,5140,652
|
|
20241024,114700,3805008725,5130,5150,5150,5130,2263
|
|
20241024,114600,3793380255,5150,5140,5150,5140,76
|
|
20241024,114500,3792989335,5140,5150,5150,5140,80
|
|
20241024,114400,3792578055,5140,5160,5160,5130,780
|
|
20241024,114300,3788568975,5160,5160,5160,5150,294
|
|
20241024,114200,3787054135,5170,5160,5170,5150,1400
|
|
20241024,114100,3779839435,5160,5160,5160,5150,779
|
|
20241024,114000,3775819805,5150,5170,5170,5150,1060
|
|
20241024,113900,3770360125,5150,5160,5170,5150,3
|
|
20241024,113800,3770344645,5160,5150,5170,5150,136
|
|
20241024,113700,3769642545,5160,5170,5170,5160,808
|
|
20241024,113600,3765472985,5170,5160,5170,5150,500
|
|
20241024,113500,3762897015,5170,5150,5170,5140,1633
|
|
20241024,113400,3754497365,5170,5150,5170,5150,260
|
|
20241024,113300,3753156525,5150,5150,5160,5150,784
|
|
20241024,113200,3749118655,5160,5150,5160,5150,3046
|
|
20241024,113100,3733431395,5150,5160,5160,5140,599
|
|
20241024,113000,3730349505,5160,5160,5160,5150,370
|
|
20241024,112900,3728443625,5160,5170,5170,5160,63
|
|
20241024,112800,3728118025,5170,5170,5170,5160,490
|
|
20241024,112700,3725587865,5180,5170,5180,5160,1974
|
|
20241024,112600,3715382095,5170,5160,5170,5160,67
|
|
20241024,112500,3715035785,5170,5180,5180,5150,3185
|
|
20241024,112400,3698631715,5150,5180,5190,5150,4962
|
|
20241024,112300,3673018845,5180,5180,5180,5170,290
|
|
20241024,112200,3671518145,5180,5190,5190,5170,1910
|
|
20241024,112100,3661611265,5170,5180,5190,5170,2160
|
|
20241024,112000,3650436165,5180,5180,5180,5150,931
|
|
20241024,111900,3645640165,5180,5170,5180,5170,2780
|
|
20241024,111800,3631262555,5170,5170,5180,5160,426
|
|
20241024,111700,3629060585,5170,5150,5180,5150,652
|
|
20241024,111600,3625688255,5150,5160,5160,5150,2397
|
|
20241024,111500,3613326145,5150,5110,5210,5110,28621
|
|
20241024,111400,3465121695,5090,5120,5120,5090,4233
|
|
20241024,111300,3443517565,5120,5110,5120,5110,522
|
|
20241024,111200,3440849795,5110,5120,5120,5110,665
|
|
20241024,111100,3437445865,5120,5100,5120,5100,1154
|
|
20241024,111000,3431549745,5100,5110,5110,5100,585
|
|
20241024,110900,3428565865,5110,5110,5110,5100,837
|
|
20241024,110800,3424288855,5110,5090,5110,5090,137
|
|
20241024,110700,3423590045,5110,5110,5110,5090,1426
|
|
20241024,110600,3416323485,5110,5100,5110,5090,2486
|
|
20241024,110500,3403644795,5110,5100,5110,5100,1254
|
|
20241024,110400,3397247435,5100,5100,5100,5100,960
|
|
20241024,110300,3392351435,5100,5080,5100,5080,590
|
|
20241024,110200,3389345855,5100,5090,5100,5080,626
|
|
20241024,110100,3386163005,5100,5090,5100,5070,1714
|
|
20241024,110000,3377436895,5090,5090,5090,5090,206
|
|
20241024,105900,3376388355,5100,5060,5100,5060,2737
|
|
20241024,105800,3362467385,5080,5060,5080,5010,10798
|
|
20241024,105700,3308038025,5080,5050,5080,5050,5733
|
|
20241024,105600,3278978295,5040,5040,5040,5030,1746
|
|
20241024,105500,3270178465,5040,5030,5040,5010,8461
|
|
20241024,105400,3227596985,5000,5020,5020,5000,5116
|
|
20241024,105300,3201962525,5010,4985,5010,4985,13767
|
|
20241024,105200,3133184590,4990,4995,5000,4985,13738
|
|
20241024,105100,3064558435,5000,5010,5010,4990,11315
|
|
20241024,105000,3008054370,5010,5020,5020,4995,3111
|
|
20241024,104900,2992502860,4995,5020,5020,4995,13191
|
|
20241024,104800,2926540425,5030,5020,5050,5020,6940
|
|
20241024,104700,2891589385,5030,5010,5030,5000,23757
|
|
20241024,104600,2772606105,5020,5040,5040,5020,3030
|
|
20241024,104500,2757387825,5020,5050,5050,5020,4868
|
|
20241024,104400,2732886575,5050,5050,5060,5050,2281
|
|
20241024,104300,2721356205,5060,5040,5060,5040,5071
|
|
20241024,104200,2695798165,5030,5030,5030,5000,2125
|
|
20241024,104100,2685144045,5030,5070,5070,4995,40027
|
|
20241024,104000,2484249730,5070,5080,5090,5070,1007
|
|
20241024,103900,2479136090,5090,5070,5090,5060,3747
|
|
20241024,103800,2460154050,5070,5080,5090,5070,1357
|
|
20241024,103700,2453271630,5090,5070,5090,5070,554
|
|
20241024,103600,2450458380,5090,5100,5100,5090,1016
|
|
20241024,103500,2445282940,5100,5100,5100,5070,5245
|
|
20241024,103400,2418689730,5070,5100,5100,5070,3025
|
|
20241024,103300,2403322530,5070,5070,5070,5070,596
|
|
20241024,103200,2400300810,5070,5070,5080,5070,1377
|
|
20241024,103100,2393313050,5050,5080,5100,5040,42315
|
|
20241024,103000,2179287750,5080,5100,5100,5080,3699
|
|
20241024,102900,2160473890,5090,5110,5120,5090,3579
|
|
20241024,102800,2142217070,5120,5120,5120,5090,331
|
|
20241024,102700,2140529040,5090,5110,5110,5090,8458
|
|
20241024,102600,2097384710,5110,5130,5130,5110,198
|
|
20241024,102500,2096371950,5130,5130,5130,5130,12
|
|
20241024,102400,2096310390,5130,5110,5130,5110,584
|
|
20241024,102300,2093326090,5110,5120,5140,5110,6117
|
|
20241024,102200,2062044960,5150,5140,5150,5130,2674
|
|
20241024,102100,2048314700,5140,5130,5150,5120,194
|
|
20241024,102000,2047319440,5150,5150,5150,5150,155
|
|
20241024,101900,2046521190,5150,5150,5150,5150,114
|
|
20241024,101800,2045934090,5140,5120,5140,5120,1284
|
|
20241024,101700,2039339550,5120,5140,5140,5120,4037
|
|
20241024,101600,2018669640,5140,5120,5160,5120,409
|
|
20241024,101500,2016571990,5120,5160,5160,5120,9918
|
|
20241024,101400,1965699060,5140,5160,5160,5140,1100
|
|
20241024,101300,1960040490,5170,5160,5170,5150,2166
|
|
20241024,101200,1948883060,5150,5170,5180,5150,6041
|
|
20241024,101100,1917690900,5180,5190,5190,5130,1051
|
|
20241024,101000,1912260150,5180,5180,5190,5170,760
|
|
20241024,100900,1908318690,5170,5150,5170,5150,1453
|
|
20241024,100800,1900825120,5150,5120,5150,5100,9333
|
|
20241024,100700,1852999460,5140,5130,5140,5120,2189
|
|
20241024,100600,1841779530,5130,5150,5150,5130,64
|
|
20241024,100500,1841450800,5130,5160,5160,5130,1206
|
|
20241024,100400,1835261530,5160,5150,5170,5130,3048
|
|
20241024,100300,1819569350,5150,5160,5170,5150,4080
|
|
20241024,100200,1798551460,5160,5150,5170,5150,1832
|
|
20241024,100100,1789109750,5150,5170,5170,5150,3367
|
|
20241024,100000,1771752220,5170,5190,5190,5170,4296
|
|
20241024,095900,1749515340,5210,5230,5230,5190,13060
|
|
20241024,095800,1681618300,5230,5230,5230,5230,285
|
|
20241024,095700,1680127750,5220,5240,5240,5200,5564
|
|
20241024,095600,1651130390,5240,5240,5240,5220,3735
|
|
20241024,095500,1631598900,5240,5250,5250,5240,136
|
|
20241024,095400,1630886180,5230,5250,5260,5230,2610
|
|
20241024,095300,1617205470,5260,5250,5260,5250,853
|
|
20241024,095200,1612722720,5250,5270,5270,5230,3258
|
|
20241024,095100,1595648980,5270,5270,5280,5240,17305
|
|
20241024,095000,1504650740,5260,5270,5270,5260,503
|
|
20241024,094900,1502002040,5260,5280,5290,5260,2581
|
|
20241024,094800,1488399680,5290,5290,5290,5280,3603
|
|
20241024,094700,1469365300,5290,5300,5300,5290,203
|
|
20241024,094600,1468290420,5290,5300,5300,5290,564
|
|
20241024,094500,1465302220,5300,5290,5300,5290,2260
|
|
20241024,094400,1453332990,5290,5280,5290,5280,760
|
|
20241024,094300,1449312670,5270,5280,5290,5270,1727
|
|
20241024,094200,1440193900,5280,5270,5280,5270,75
|
|
20241024,094100,1439798560,5280,5280,5280,5280,1067
|
|
20241024,094000,1434164800,5280,5250,5280,5240,5852
|
|
20241024,093900,1403380650,5250,5240,5250,5240,133
|
|
20241024,093800,1402682730,5240,5240,5240,5230,588
|
|
20241024,093700,1399601800,5260,5240,5260,5240,35
|
|
20241024,093600,1399418320,5240,5250,5260,5240,209
|
|
20241024,093500,1398320830,5240,5240,5260,5230,540
|
|
20241024,093400,1395491350,5260,5270,5270,5230,2427
|
|
20241024,093300,1382749690,5270,5270,5290,5260,956
|
|
20241024,093200,1377712930,5270,5240,5270,5220,5124
|
|
20241024,093100,1350846760,5240,5260,5260,5210,1007
|
|
20241024,093000,1345586490,5230,5280,5280,5230,5882
|
|
20241024,092900,1314751530,5280,5270,5280,5260,951
|
|
20241024,092800,1309749040,5290,5310,5310,5290,9259
|
|
20241024,092700,1260674020,5300,5260,5310,5260,10642
|
|
20241024,092600,1204300960,5290,5250,5300,5250,2270
|
|
20241024,092500,1192314570,5280,5250,5280,5250,8170
|
|
20241024,092400,1149351030,5260,5270,5280,5240,2890
|
|
20241024,092300,1134149510,5270,5270,5300,5270,982
|
|
20241024,092200,1128960540,5300,5270,5300,5270,4766
|
|
20241024,092100,1103785480,5270,5190,5270,5190,9901
|
|
20241024,092000,1051993390,5190,5160,5190,5140,2718
|
|
20241024,091900,1037974700,5170,5150,5170,5130,4795
|
|
20241024,091800,1013324120,5150,5170,5190,5130,6572
|
|
20241024,091700,979388320,5170,5210,5210,5160,5807
|
|
20241024,091600,949206150,5210,5270,5270,5210,27229
|
|
20241024,091500,806597830,5280,5270,5280,5270,520
|
|
20241024,091400,803857290,5250,5240,5280,5240,9201
|
|
20241024,091300,755515410,5270,5250,5270,5240,2936
|
|
20241024,091200,740081400,5240,5290,5300,5240,6790
|
|
20241024,091100,704254460,5270,5240,5270,5240,5408
|
|
20241024,091000,675834280,5240,5240,5240,5230,509
|
|
20241024,090900,673170990,5230,5240,5250,5220,5664
|
|
20241024,090800,643501850,5240,5250,5250,5240,3046
|
|
20241024,090700,627531150,5250,5320,5330,5250,14550
|
|
20241024,090600,550686710,5320,5280,5330,5280,3060
|
|
20241024,090500,534419780,5280,5280,5300,5270,3535
|
|
20241024,090400,515744180,5270,5370,5370,5270,22486
|
|
20241024,090300,396267430,5370,5310,5380,5310,10282
|
|
20241024,090200,341358530,5310,5320,5320,5290,3836
|
|
20241024,090100,321018120,5320,5350,5350,5250,7276
|
|
20241024,090000,282582290,5350,5220,5350,5190,52696
|