745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,212200,73942837055,5440,5440,5440,5440,90247
|
|
20241024,212100,73942837055,5440,5440,5440,5440,0
|
|
20241024,212000,73942837055,5440,5440,5440,5440,0
|
|
20241024,211900,73942837055,5440,5440,5440,5440,0
|
|
20241024,211800,73942837055,5440,5440,5440,5440,0
|
|
20241024,211700,73942837055,5440,5440,5440,5440,0
|
|
20241024,211600,73942837055,5440,5440,5440,5440,0
|
|
20241024,211500,73942837055,5440,5440,5440,5440,0
|
|
20241024,211400,73942837055,5440,5440,5440,5440,0
|
|
20241024,211300,73942837055,5440,5440,5440,5440,0
|
|
20241024,211200,73942837055,5440,5440,5440,5440,0
|
|
20241024,211100,73942837055,5440,5440,5440,5440,0
|
|
20241024,211000,73942837055,5440,5440,5440,5440,0
|
|
20241024,210900,73942837055,5440,5440,5440,5440,0
|
|
20241024,210800,73942837055,5440,5440,5440,5440,0
|
|
20241024,210700,73942837055,5440,5440,5440,5440,0
|
|
20241024,210600,73942837055,5440,5440,5440,5440,0
|
|
20241024,210500,73942837055,5440,5440,5440,5440,0
|
|
20241024,210400,73942837055,5440,5440,5440,5440,0
|
|
20241024,210300,73942837055,5440,5440,5440,5440,0
|
|
20241024,210200,73942837055,5440,5440,5440,5440,0
|
|
20241024,210100,73942837055,5440,5440,5440,5440,0
|
|
20241024,210000,73942837055,5440,5440,5440,5440,0
|
|
20241024,205900,73942837055,5440,5440,5440,5440,0
|
|
20241024,205800,73942837055,5440,5440,5440,5440,0
|
|
20241024,205700,73942837055,5440,5440,5440,5440,0
|
|
20241024,205600,73942837055,5440,5440,5440,5440,0
|
|
20241024,205500,73942837055,5440,5440,5440,5440,0
|
|
20241024,205400,73942837055,5440,5440,5440,5440,0
|
|
20241024,205300,73942837055,5440,5440,5440,5440,0
|
|
20241024,205200,73942837055,5440,5440,5440,5440,90247
|
|
20241024,205100,73942837055,5440,5440,5440,5440,0
|
|
20241024,205000,73942837055,5440,5440,5440,5440,0
|
|
20241024,204900,73942837055,5440,5440,5440,5440,0
|
|
20241024,204800,73942837055,5440,5440,5440,5440,0
|
|
20241024,204700,73942837055,5440,5440,5440,5440,0
|
|
20241024,204600,73942837055,5440,5440,5440,5440,0
|
|
20241024,204500,73942837055,5440,5440,5440,5440,0
|
|
20241024,204400,73942837055,5440,5440,5440,5440,0
|
|
20241024,204300,73942837055,5440,5440,5440,5440,0
|
|
20241024,204200,73942837055,5440,5440,5440,5440,0
|
|
20241024,204100,73942837055,5440,5440,5440,5440,0
|
|
20241024,204000,73942837055,5440,5440,5440,5440,0
|
|
20241024,203900,73942837055,5440,5440,5440,5440,0
|
|
20241024,203800,73942837055,5440,5440,5440,5440,0
|
|
20241024,203700,73942837055,5440,5440,5440,5440,0
|
|
20241024,203600,73942837055,5440,5440,5440,5440,0
|
|
20241024,203500,73942837055,5440,5440,5440,5440,0
|
|
20241024,203400,73942837055,5440,5440,5440,5440,0
|
|
20241024,203300,73942837055,5440,5440,5440,5440,0
|
|
20241024,203200,73942837055,5440,5440,5440,5440,0
|
|
20241024,203100,73942837055,5440,5440,5440,5440,0
|
|
20241024,203000,73942837055,5440,5440,5440,5440,0
|
|
20241024,202900,73942837055,5440,5440,5440,5440,0
|
|
20241024,202800,73942837055,5440,5440,5440,5440,0
|
|
20241024,202700,73942837055,5440,5440,5440,5440,0
|
|
20241024,202600,73942837055,5440,5440,5440,5440,0
|
|
20241024,202500,73942837055,5440,5440,5440,5440,0
|
|
20241024,202400,73942837055,5440,5440,5440,5440,0
|
|
20241024,202300,73942837055,5440,5440,5440,5440,0
|
|
20241024,202200,73942837055,5440,5440,5440,5440,90247
|
|
20241024,202100,73942837055,5440,5440,5440,5440,0
|
|
20241024,202000,73942837055,5440,5440,5440,5440,0
|
|
20241024,201900,73942837055,5440,5440,5440,5440,0
|
|
20241024,201800,73942837055,5440,5440,5440,5440,0
|
|
20241024,201700,73942837055,5440,5440,5440,5440,0
|
|
20241024,201600,73942837055,5440,5440,5440,5440,0
|
|
20241024,201500,73942837055,5440,5440,5440,5440,0
|
|
20241024,201400,73942837055,5440,5440,5440,5440,0
|
|
20241024,201300,73942837055,5440,5440,5440,5440,0
|
|
20241024,201200,73942837055,5440,5440,5440,5440,0
|
|
20241024,201100,73942837055,5440,5440,5440,5440,0
|
|
20241024,201000,73942837055,5440,5440,5440,5440,0
|
|
20241024,200900,73942837055,5440,5440,5440,5440,0
|
|
20241024,200800,73942837055,5440,5440,5440,5440,0
|
|
20241024,200700,73942837055,5440,5440,5440,5440,0
|
|
20241024,200600,73942837055,5440,5440,5440,5440,0
|
|
20241024,200500,73942837055,5440,5440,5440,5440,0
|
|
20241024,200400,73942837055,5440,5440,5440,5440,0
|
|
20241024,200300,73942837055,5440,5440,5440,5440,0
|
|
20241024,200200,73942837055,5440,5440,5440,5440,0
|
|
20241024,200100,73942837055,5440,5440,5440,5440,0
|
|
20241024,200000,73942837055,5440,5440,5440,5440,0
|
|
20241024,195900,73942837055,5440,5440,5440,5440,0
|
|
20241024,195800,73942837055,5440,5440,5440,5440,0
|
|
20241024,195700,73942837055,5440,5440,5440,5440,0
|
|
20241024,195600,73942837055,5440,5440,5440,5440,0
|
|
20241024,195500,73942837055,5440,5440,5440,5440,0
|
|
20241024,195400,73942837055,5440,5440,5440,5440,0
|
|
20241024,195300,73942837055,5440,5440,5440,5440,0
|
|
20241024,195200,73942837055,5440,5440,5440,5440,90247
|
|
20241024,195100,73942837055,5440,5440,5440,5440,0
|
|
20241024,195000,73942837055,5440,5440,5440,5440,0
|
|
20241024,194900,73942837055,5440,5440,5440,5440,0
|
|
20241024,194800,73942837055,5440,5440,5440,5440,0
|
|
20241024,194700,73942837055,5440,5440,5440,5440,0
|
|
20241024,194600,73942837055,5440,5440,5440,5440,0
|
|
20241024,194500,73942837055,5440,5440,5440,5440,0
|
|
20241024,194400,73942837055,5440,5440,5440,5440,0
|
|
20241024,194300,73942837055,5440,5440,5440,5440,0
|
|
20241024,194200,73942837055,5440,5440,5440,5440,0
|
|
20241024,194100,73942837055,5440,5440,5440,5440,0
|
|
20241024,194000,73942837055,5440,5440,5440,5440,0
|
|
20241024,193900,73942837055,5440,5440,5440,5440,0
|
|
20241024,193800,73942837055,5440,5440,5440,5440,0
|
|
20241024,193700,73942837055,5440,5440,5440,5440,0
|
|
20241024,193600,73942837055,5440,5440,5440,5440,0
|
|
20241024,193500,73942837055,5440,5440,5440,5440,0
|
|
20241024,193400,73942837055,5440,5440,5440,5440,0
|
|
20241024,193300,73942837055,5440,5440,5440,5440,0
|
|
20241024,193200,73942837055,5440,5440,5440,5440,0
|
|
20241024,193100,73942837055,5440,5440,5440,5440,0
|
|
20241024,193000,73942837055,5440,5440,5440,5440,0
|
|
20241024,192900,73942837055,5440,5440,5440,5440,0
|
|
20241024,192800,73942837055,5440,5440,5440,5440,0
|
|
20241024,192700,73942837055,5440,5440,5440,5440,0
|
|
20241024,192600,73942837055,5440,5440,5440,5440,0
|
|
20241024,192500,73942837055,5440,5440,5440,5440,0
|
|
20241024,192400,73942837055,5440,5440,5440,5440,0
|
|
20241024,192300,73942837055,5440,5440,5440,5440,0
|
|
20241024,192200,73942837055,5440,5440,5440,5440,90247
|
|
20241024,192100,73942837055,5440,5440,5440,5440,0
|
|
20241024,192000,73942837055,5440,5440,5440,5440,0
|
|
20241024,191900,73942837055,5440,5440,5440,5440,0
|
|
20241024,191800,73942837055,5440,5440,5440,5440,0
|
|
20241024,191700,73942837055,5440,5440,5440,5440,0
|
|
20241024,191600,73942837055,5440,5440,5440,5440,0
|
|
20241024,191500,73942837055,5440,5440,5440,5440,0
|
|
20241024,191400,73942837055,5440,5440,5440,5440,0
|
|
20241024,191300,73942837055,5440,5440,5440,5440,0
|
|
20241024,191200,73942837055,5440,5440,5440,5440,0
|
|
20241024,191100,73942837055,5440,5440,5440,5440,0
|
|
20241024,191000,73942837055,5440,5440,5440,5440,0
|
|
20241024,190900,73942837055,5440,5440,5440,5440,0
|
|
20241024,190800,73942837055,5440,5440,5440,5440,0
|
|
20241024,190700,73942837055,5440,5440,5440,5440,0
|
|
20241024,190600,73942837055,5440,5440,5440,5440,0
|
|
20241024,190500,73942837055,5440,5440,5440,5440,0
|
|
20241024,190400,73942837055,5440,5440,5440,5440,0
|
|
20241024,190300,73942837055,5440,5440,5440,5440,0
|
|
20241024,190200,73942837055,5440,5440,5440,5440,0
|
|
20241024,190100,73942837055,5440,5440,5440,5440,0
|
|
20241024,190000,73942837055,5440,5440,5440,5440,0
|
|
20241024,185900,73942837055,5440,5440,5440,5440,0
|
|
20241024,185800,73942837055,5440,5440,5440,5440,0
|
|
20241024,185700,73942837055,5440,5440,5440,5440,0
|
|
20241024,185600,73942837055,5440,5440,5440,5440,0
|
|
20241024,185500,73942837055,5440,5440,5440,5440,0
|
|
20241024,185400,73942837055,5440,5440,5440,5440,0
|
|
20241024,185300,73942837055,5440,5440,5440,5440,0
|
|
20241024,185200,73942837055,5440,5440,5440,5440,90247
|
|
20241024,185100,73942837055,5440,5440,5440,5440,0
|
|
20241024,185000,73942837055,5440,5440,5440,5440,0
|
|
20241024,184900,73942837055,5440,5440,5440,5440,0
|
|
20241024,184800,73942837055,5440,5440,5440,5440,0
|
|
20241024,184700,73942837055,5440,5440,5440,5440,0
|
|
20241024,184600,73942837055,5440,5440,5440,5440,0
|
|
20241024,184500,73942837055,5440,5440,5440,5440,0
|
|
20241024,184400,73942837055,5440,5440,5440,5440,0
|
|
20241024,184300,73942837055,5440,5440,5440,5440,0
|
|
20241024,184200,73942837055,5440,5440,5440,5440,0
|
|
20241024,184100,73942837055,5440,5440,5440,5440,0
|
|
20241024,184000,73942837055,5440,5440,5440,5440,0
|
|
20241024,183900,73942837055,5440,5440,5440,5440,0
|
|
20241024,183800,73942837055,5440,5440,5440,5440,0
|
|
20241024,183700,73942837055,5440,5440,5440,5440,0
|
|
20241024,183600,73942837055,5440,5440,5440,5440,0
|
|
20241024,183500,73942837055,5440,5440,5440,5440,0
|
|
20241024,183400,73942837055,5440,5440,5440,5440,0
|
|
20241024,183300,73942837055,5440,5440,5440,5440,0
|
|
20241024,183200,73942837055,5440,5440,5440,5440,0
|
|
20241024,183100,73942837055,5440,5440,5440,5440,0
|
|
20241024,183000,73942837055,5440,5440,5440,5440,0
|
|
20241024,182900,73942837055,5440,5440,5440,5440,0
|
|
20241024,182800,73942837055,5440,5440,5440,5440,0
|
|
20241024,182700,73942837055,5440,5440,5440,5440,0
|
|
20241024,182600,73942837055,5440,5440,5440,5440,0
|
|
20241024,182500,73942837055,5440,5440,5440,5440,0
|
|
20241024,182400,73942837055,5440,5440,5440,5440,0
|
|
20241024,182300,73942837055,5440,5440,5440,5440,0
|
|
20241024,182200,73942837055,5440,5440,5440,5440,90247
|
|
20241024,182100,73942837055,5440,5440,5440,5440,0
|
|
20241024,182000,73942837055,5440,5440,5440,5440,0
|
|
20241024,181900,73942837055,5440,5440,5440,5440,0
|
|
20241024,181800,73942837055,5440,5440,5440,5440,0
|
|
20241024,181700,73942837055,5440,5440,5440,5440,0
|
|
20241024,181600,73942837055,5440,5440,5440,5440,0
|
|
20241024,181500,73942837055,5440,5440,5440,5440,0
|
|
20241024,181400,73942837055,5440,5440,5440,5440,0
|
|
20241024,181300,73942837055,5440,5440,5440,5440,0
|
|
20241024,181200,73942837055,5440,5440,5440,5440,0
|
|
20241024,181100,73942837055,5440,5440,5440,5440,0
|
|
20241024,181000,73942837055,5440,5440,5440,5440,0
|
|
20241024,180900,73942837055,5440,5440,5440,5440,0
|
|
20241024,180800,73942837055,5440,5440,5440,5440,0
|
|
20241024,180700,73942837055,5440,5440,5440,5440,0
|
|
20241024,180600,73942837055,5440,5440,5440,5440,0
|
|
20241024,180500,73942837055,5440,5440,5440,5440,0
|
|
20241024,180400,73942837055,5440,5440,5440,5440,0
|
|
20241024,180300,73942837055,5440,5440,5440,5440,0
|
|
20241024,180200,73942837055,5440,5440,5440,5440,0
|
|
20241024,180100,73942837055,5440,5440,5440,5440,0
|
|
20241024,180000,73942837055,5440,5440,5440,5440,0
|
|
20241024,175900,73942837055,5440,5440,5440,5440,0
|
|
20241024,175800,73942837055,5440,5440,5440,5440,0
|
|
20241024,175700,73942837055,5440,5440,5440,5440,0
|
|
20241024,175600,73942837055,5440,5440,5440,5440,0
|
|
20241024,175500,73942837055,5440,5440,5440,5440,0
|
|
20241024,175400,73942837055,5440,5440,5440,5440,0
|
|
20241024,175300,73942837055,5440,5440,5440,5440,0
|
|
20241024,175200,73942837055,5440,5440,5440,5440,90247
|
|
20241024,175100,73942837055,5440,5440,5440,5440,0
|
|
20241024,175000,73942837055,5440,5440,5440,5440,0
|
|
20241024,174900,73942837055,5440,5440,5440,5440,0
|
|
20241024,174800,73942837055,5440,5440,5440,5440,0
|
|
20241024,174700,73942837055,5440,5440,5440,5440,0
|
|
20241024,174600,73942837055,5440,5440,5440,5440,0
|
|
20241024,174500,73942837055,5440,5440,5440,5440,0
|
|
20241024,174400,73942837055,5440,5440,5440,5440,0
|
|
20241024,174300,73942837055,5440,5440,5440,5440,0
|
|
20241024,174200,73942837055,5440,5440,5440,5440,0
|
|
20241024,174100,73942837055,5440,5440,5440,5440,0
|
|
20241024,174000,73942837055,5440,5440,5440,5440,0
|
|
20241024,173900,73942837055,5440,5440,5440,5440,0
|
|
20241024,173800,73942837055,5440,5440,5440,5440,0
|
|
20241024,173700,73942837055,5440,5440,5440,5440,0
|
|
20241024,173600,73942837055,5440,5440,5440,5440,0
|
|
20241024,173500,73942837055,5440,5440,5440,5440,0
|
|
20241024,173400,73942837055,5440,5440,5440,5440,0
|
|
20241024,173300,73942837055,5440,5440,5440,5440,0
|
|
20241024,173200,73942837055,5440,5440,5440,5440,0
|
|
20241024,173100,73942837055,5440,5440,5440,5440,0
|
|
20241024,173000,73942837055,5440,5440,5440,5440,0
|
|
20241024,172900,73942837055,5440,5440,5440,5440,0
|
|
20241024,172800,73942837055,5440,5440,5440,5440,0
|
|
20241024,172700,73942837055,5440,5440,5440,5440,0
|
|
20241024,172600,73942837055,5440,5440,5440,5440,0
|
|
20241024,172500,73942837055,5440,5440,5440,5440,0
|
|
20241024,172400,73942837055,5440,5440,5440,5440,0
|
|
20241024,172300,73942837055,5440,5440,5440,5440,0
|
|
20241024,172200,73942837055,5440,5440,5440,5440,90247
|
|
20241024,172100,73942837055,5440,5440,5440,5440,0
|
|
20241024,172000,73942837055,5440,5440,5440,5440,0
|
|
20241024,171900,73942837055,5440,5440,5440,5440,0
|
|
20241024,171800,73942837055,5440,5440,5440,5440,0
|
|
20241024,171700,73942837055,5440,5440,5440,5440,0
|
|
20241024,171600,73942837055,5440,5440,5440,5440,0
|
|
20241024,171500,73942837055,5440,5440,5440,5440,0
|
|
20241024,171400,73942837055,5440,5440,5440,5440,0
|
|
20241024,171300,73942837055,5440,5440,5440,5440,0
|
|
20241024,171200,73942837055,5440,5440,5440,5440,0
|
|
20241024,171100,73942837055,5440,5440,5440,5440,0
|
|
20241024,171000,73942837055,5440,5440,5440,5440,0
|
|
20241024,170900,73942837055,5440,5440,5440,5440,0
|
|
20241024,170800,73942837055,5440,5440,5440,5440,0
|
|
20241024,170700,73942837055,5440,5440,5440,5440,0
|
|
20241024,170600,73942837055,5440,5440,5440,5440,0
|
|
20241024,170500,73942837055,5440,5440,5440,5440,0
|
|
20241024,170400,73942837055,5440,5440,5440,5440,0
|
|
20241024,170300,73942837055,5440,5440,5440,5440,0
|
|
20241024,170200,73942837055,5440,5440,5440,5440,0
|
|
20241024,170100,73942837055,5440,5440,5440,5440,0
|
|
20241024,170000,73942837055,5440,5440,5440,5440,0
|
|
20241024,165900,73942837055,5440,5440,5440,5440,0
|
|
20241024,165800,73942837055,5440,5440,5440,5440,0
|
|
20241024,165700,73942837055,5440,5440,5440,5440,0
|
|
20241024,165600,73942837055,5440,5440,5440,5440,0
|
|
20241024,165500,73942837055,5440,5440,5440,5440,0
|
|
20241024,165400,73942837055,5440,5440,5440,5440,0
|
|
20241024,165300,73942837055,5440,5440,5440,5440,0
|
|
20241024,165200,73942837055,5440,5440,5440,5440,90247
|
|
20241024,165100,73942837055,5440,5440,5440,5440,0
|
|
20241024,165000,73942837055,5440,5440,5440,5440,0
|
|
20241024,164900,73942837055,5440,5440,5440,5440,0
|
|
20241024,164800,73942837055,5440,5440,5440,5440,0
|
|
20241024,164700,73942837055,5440,5440,5440,5440,0
|
|
20241024,164600,73942837055,5440,5440,5440,5440,0
|
|
20241024,164500,73942837055,5440,5440,5440,5440,0
|
|
20241024,164400,73942837055,5440,5440,5440,5440,0
|
|
20241024,164300,73942837055,5440,5440,5440,5440,0
|
|
20241024,164200,73942837055,5440,5440,5440,5440,0
|
|
20241024,164100,73942837055,5440,5440,5440,5440,0
|
|
20241024,164000,73942837055,5440,5440,5440,5440,0
|
|
20241024,163900,73942837055,5440,5440,5440,5440,0
|
|
20241024,163800,73942837055,5440,5440,5440,5440,0
|
|
20241024,163700,73942837055,5440,5440,5440,5440,0
|
|
20241024,163600,73942837055,5440,5440,5440,5440,0
|
|
20241024,163500,73942837055,5440,5440,5440,5440,0
|
|
20241024,163400,73942837055,5440,5440,5440,5440,0
|
|
20241024,163300,73942837055,5440,5440,5440,5440,0
|
|
20241024,163200,73942837055,5440,5440,5440,5440,0
|
|
20241024,163100,73942837055,5440,5440,5440,5440,0
|
|
20241024,163000,73942837055,5440,5440,5440,5440,0
|
|
20241024,162900,73942837055,5440,5440,5440,5440,0
|
|
20241024,162800,73942837055,5440,5440,5440,5440,0
|
|
20241024,162700,73942837055,5440,5440,5440,5440,0
|
|
20241024,162600,73942837055,5440,5440,5440,5440,0
|
|
20241024,162500,73942837055,5440,5440,5440,5440,0
|
|
20241024,162400,73942837055,5440,5440,5440,5440,0
|
|
20241024,162300,73942837055,5440,5440,5440,5440,0
|
|
20241024,162200,73942837055,5440,5440,5440,5440,90247
|
|
20241024,162100,73942837055,5440,5440,5440,5440,0
|
|
20241024,162000,73942837055,5440,5440,5440,5440,0
|
|
20241024,161900,73942837055,5440,5440,5440,5440,0
|
|
20241024,161800,73942837055,5440,5440,5440,5440,0
|
|
20241024,161700,73942837055,5440,5440,5440,5440,0
|
|
20241024,161600,73942837055,5440,5440,5440,5440,0
|
|
20241024,161500,73942837055,5440,5440,5440,5440,0
|
|
20241024,161400,73942837055,5440,5440,5440,5440,0
|
|
20241024,161300,73942837055,5440,5440,5440,5440,0
|
|
20241024,161200,73942837055,5440,5440,5440,5440,0
|
|
20241024,161100,73942837055,5440,5440,5440,5440,0
|
|
20241024,161000,73942837055,5440,5440,5440,5440,0
|
|
20241024,160900,73942837055,5440,5440,5440,5440,0
|
|
20241024,160800,73942837055,5440,5440,5440,5440,0
|
|
20241024,160700,73942837055,5440,5440,5440,5440,0
|
|
20241024,160600,73942837055,5440,5440,5440,5440,0
|
|
20241024,160500,73942837055,5440,5440,5440,5440,0
|
|
20241024,160400,73942837055,5440,5440,5440,5440,0
|
|
20241024,160300,73942837055,5440,5440,5440,5440,0
|
|
20241024,160200,73942837055,5440,5440,5440,5440,0
|
|
20241024,160100,73942837055,5440,5440,5440,5440,0
|
|
20241024,160000,73942837055,5440,5440,5440,5440,0
|
|
20241024,155900,73942837055,5440,5440,5440,5440,0
|
|
20241024,155800,73942837055,5440,5440,5440,5440,0
|
|
20241024,155700,73942837055,5440,5440,5440,5440,0
|
|
20241024,155600,73942837055,5440,5440,5440,5440,0
|
|
20241024,155500,73942837055,5440,5440,5440,5440,0
|
|
20241024,155400,73942837055,5440,5440,5440,5440,0
|
|
20241024,155300,73942837055,5440,5440,5440,5440,0
|
|
20241024,155200,73942837055,5440,5440,5440,5440,90247
|
|
20241024,155100,73942837055,5440,5440,5440,5440,0
|
|
20241024,155000,73942837055,5440,5440,5440,5440,0
|
|
20241024,154900,73942837055,5440,5440,5440,5440,0
|
|
20241024,154800,73942837055,5440,5440,5440,5440,0
|
|
20241024,154700,73942837055,5440,5440,5440,5440,0
|
|
20241024,154600,73942837055,5440,5440,5440,5440,0
|
|
20241024,154500,73942837055,5440,5440,5440,5440,0
|
|
20241024,154400,73942837055,5440,5440,5440,5440,0
|
|
20241024,154300,73942837055,5440,5440,5440,5440,0
|
|
20241024,154200,73942837055,5440,5440,5440,5440,0
|
|
20241024,154100,73942837055,5440,5440,5440,5440,0
|
|
20241024,154000,73942837055,5440,5440,5440,5440,0
|
|
20241024,153900,73942837055,5440,5440,5440,5440,0
|
|
20241024,153800,73942837055,5440,5440,5440,5440,0
|
|
20241024,153700,73942837055,5440,5440,5440,5440,0
|
|
20241024,153600,73942837055,5440,5440,5440,5440,0
|
|
20241024,153500,73942837055,5440,5440,5440,5440,0
|
|
20241024,153400,73942837055,5440,5440,5440,5440,0
|
|
20241024,153300,73942837055,5440,5440,5440,5440,0
|
|
20241024,153200,73942837055,5440,5440,5440,5440,0
|
|
20241024,153100,73942837055,5440,5440,5440,5440,0
|
|
20241024,153000,73942837055,5440,5440,5440,5440,90247
|
|
20241024,152900,73451893375,5470,5470,5470,5470,0
|
|
20241024,152800,73451893375,5470,5470,5470,5470,0
|
|
20241024,152700,73451893375,5470,5470,5470,5470,0
|
|
20241024,152600,73451893375,5470,5470,5470,5470,0
|
|
20241024,152500,73451893375,5470,5470,5470,5470,0
|
|
20241024,152400,73451893375,5470,5470,5470,5470,0
|
|
20241024,152300,73451893375,5470,5470,5470,5470,0
|
|
20241024,152200,73451893375,5470,5470,5470,5470,0
|
|
20241024,152100,73451893375,5470,5470,5470,5470,0
|
|
20241024,152000,73451893375,5470,5470,5470,5470,0
|
|
20241024,151900,73451893375,5470,5420,5490,5410,65340
|
|
20241024,151800,73095544405,5420,5450,5460,5420,29810
|
|
20241024,151700,72933523115,5450,5460,5460,5440,12227
|
|
20241024,151600,72866876315,5450,5450,5460,5440,8999
|
|
20241024,151500,72817848605,5450,5450,5450,5430,13504
|
|
20241024,151400,72744378205,5450,5450,5460,5440,6487
|
|
20241024,151300,72708992775,5450,5460,5460,5430,34554
|
|
20241024,151200,72520770275,5470,5470,5480,5460,12023
|
|
20241024,151100,72455024755,5470,5460,5480,5460,15330
|
|
20241024,151000,72371161935,5460,5480,5480,5450,8554
|
|
20241024,150900,72324422765,5470,5440,5490,5440,20561
|
|
20241024,150800,72211808295,5460,5450,5460,5440,11296
|
|
20241024,150700,72150225045,5450,5440,5450,5430,14132
|
|
20241024,150600,72073446575,5430,5440,5450,5420,11670
|
|
20241024,150500,72009996345,5430,5450,5460,5430,19135
|
|
20241024,150400,71905701415,5450,5480,5480,5450,18210
|
|
20241024,150300,71806144355,5480,5470,5490,5460,29881
|
|
20241024,150200,71642596815,5470,5450,5480,5420,23832
|
|
20241024,150100,71512676485,5460,5450,5470,5450,6712
|
|
20241024,150000,71476025835,5460,5440,5490,5440,28112
|
|
20241024,145900,71322384855,5460,5440,5460,5430,16320
|
|
20241024,145800,71233462665,5450,5440,5450,5430,6595
|
|
20241024,145700,71197622365,5440,5470,5470,5440,14629
|
|
20241024,145600,71117839395,5470,5460,5470,5440,15985
|
|
20241024,145500,71030584585,5460,5420,5460,5420,30468
|
|
20241024,145400,70864710565,5420,5400,5430,5390,9106
|
|
20241024,145300,70815500905,5390,5390,5400,5390,3007
|
|
20241024,145200,70799290575,5390,5390,5400,5380,9213
|
|
20241024,145100,70749671265,5390,5400,5400,5390,4843
|
|
20241024,145000,70723567045,5390,5390,5410,5390,5898
|
|
20241024,144900,70691759915,5390,5410,5420,5390,2764
|
|
20241024,144800,70676835715,5410,5400,5420,5390,7990
|
|
20241024,144700,70633701795,5410,5410,5420,5410,616
|
|
20241024,144600,70630367685,5410,5410,5430,5390,9242
|
|
20241024,144500,70580368285,5410,5420,5420,5400,2685
|
|
20241024,144400,70565839805,5420,5410,5420,5400,2664
|
|
20241024,144300,70551432015,5420,5410,5420,5390,9619
|
|
20241024,144200,70499464775,5410,5430,5430,5410,6953
|
|
20241024,144100,70461816505,5420,5430,5470,5420,33143
|
|
20241024,144000,70281335895,5430,5400,5440,5400,15122
|
|
20241024,143900,70199309125,5400,5410,5420,5390,13864
|
|
20241024,143800,70124375815,5400,5370,5400,5360,9307
|
|
20241024,143700,70074218375,5370,5380,5390,5360,3932
|
|
20241024,143600,70053089395,5370,5360,5380,5350,6545
|
|
20241024,143500,70017942105,5370,5360,5380,5320,25435
|
|
20241024,143400,69882055895,5370,5360,5380,5360,7285
|
|
20241024,143300,69842933005,5380,5410,5410,5340,35862
|
|
20241024,143200,69650748485,5410,5410,5430,5380,7511
|
|
20241024,143100,69610187065,5410,5380,5410,5380,4061
|
|
20241024,143000,69588300865,5400,5390,5400,5380,3328
|
|
20241024,142900,69570376205,5390,5390,5400,5370,19219
|
|
20241024,142800,69466987885,5390,5420,5420,5390,3114
|
|
20241024,142700,69450166655,5400,5390,5430,5380,10014
|
|
20241024,142600,69396091595,5390,5410,5410,5390,5958
|
|
20241024,142500,69363916635,5410,5420,5430,5390,9989
|
|
20241024,142400,69309931045,5430,5440,5440,5400,2426
|
|
20241024,142300,69296785705,5420,5450,5450,5380,26411
|
|
20241024,142200,69154021755,5450,5450,5460,5440,3367
|
|
20241024,142100,69135667205,5450,5450,5460,5440,1765
|
|
20241024,142000,69126043775,5460,5450,5460,5440,2617
|
|
20241024,141900,69111781035,5450,5420,5470,5420,8061
|
|
20241024,141800,69067814745,5420,5420,5440,5420,7253
|
|
20241024,141700,69028434515,5420,5430,5430,5400,6640
|
|
20241024,141600,68992448745,5430,5450,5450,5430,3859
|
|
20241024,141500,68971459285,5450,5440,5450,5430,8369
|
|
20241024,141400,68925932455,5440,5430,5440,5410,4176
|
|
20241024,141300,68903299725,5430,5420,5440,5370,47871
|
|
20241024,141200,68644858625,5420,5460,5460,5410,26206
|
|
20241024,141100,68502576195,5460,5470,5470,5450,8468
|
|
20241024,141000,68456365535,5470,5470,5480,5470,998
|
|
20241024,140900,68450906275,5470,5460,5490,5460,4902
|
|
20241024,140800,68424065595,5460,5470,5480,5460,3201
|
|
20241024,140700,68406555495,5470,5470,5480,5460,6626
|
|
20241024,140600,68370318725,5470,5490,5500,5460,9005
|
|
20241024,140500,68321029285,5490,5480,5500,5470,19360
|
|
20241024,140400,68214731565,5480,5460,5490,5460,8337
|
|
20241024,140300,68169141855,5460,5460,5460,5440,2320
|
|
20241024,140200,68156500805,5450,5450,5460,5430,7463
|
|
20241024,140100,68115853625,5440,5450,5450,5430,10434
|
|
20241024,140000,68059095175,5450,5460,5480,5450,10862
|
|
20241024,135900,67999765785,5470,5460,5470,5450,3329
|
|
20241024,135800,67981579535,5460,5470,5470,5450,15410
|
|
20241024,135700,67897535435,5470,5470,5480,5460,3176
|
|
20241024,135600,67880167565,5460,5470,5480,5460,13905
|
|
20241024,135500,67804161415,5470,5490,5490,5470,20060
|
|
20241024,135400,67694284325,5490,5500,5510,5480,28794
|
|
20241024,135300,67536143395,5500,5480,5530,5480,63166
|
|
20241024,135200,67188211565,5480,5460,5510,5460,51291
|
|
20241024,135100,66906758685,5460,5430,5460,5430,3352
|
|
20241024,135000,66888511235,5430,5460,5470,5430,8513
|
|
20241024,134900,66842117065,5460,5470,5470,5460,4799
|
|
20241024,134800,66815892765,5470,5450,5470,5430,4848
|
|
20241024,134700,66789488985,5450,5470,5470,5450,7034
|
|
20241024,134600,66751070765,5470,5470,5480,5460,5684
|
|
20241024,134500,66719993215,5470,5440,5470,5430,7741
|
|
20241024,134400,66677717755,5450,5440,5450,5430,3496
|
|
20241024,134300,66658696915,5450,5450,5450,5440,2583
|
|
20241024,134200,66644625685,5450,5410,5450,5410,10983
|
|
20241024,134100,66585009295,5420,5410,5420,5390,15020
|
|
20241024,134000,66503864985,5410,5410,5410,5400,7420
|
|
20241024,133900,66463742495,5410,5410,5420,5400,6608
|
|
20241024,133800,66427992865,5410,5430,5430,5410,10119
|
|
20241024,133700,66373127815,5430,5440,5450,5430,6272
|
|
20241024,133600,66339036885,5450,5450,5450,5430,18516
|
|
20241024,133500,66238450485,5450,5440,5470,5440,8782
|
|
20241024,133400,66190551175,5450,5480,5490,5450,21016
|
|
20241024,133300,66075682635,5490,5480,5490,5470,8753
|
|
20241024,133200,66027703555,5480,5490,5490,5470,9996
|
|
20241024,133100,65972941875,5480,5470,5490,5470,10541
|
|
20241024,133000,65915225845,5480,5510,5510,5470,13662
|
|
20241024,132900,65840211795,5510,5470,5520,5460,32819
|
|
20241024,132800,65659848175,5480,5470,5480,5460,9784
|
|
20241024,132700,65606314135,5470,5470,5470,5450,8876
|
|
20241024,132600,65557808645,5470,5490,5500,5450,27460
|
|
20241024,132500,65407314805,5490,5460,5500,5450,67221
|
|
20241024,132400,65038689405,5450,5450,5460,5430,22847
|
|
20241024,132300,64914221605,5450,5400,5450,5400,24553
|
|
20241024,132200,64780814295,5400,5400,5410,5390,3436
|
|
20241024,132100,64762247715,5410,5390,5410,5380,9414
|
|
20241024,132000,64711448485,5390,5380,5390,5380,978
|
|
20241024,131900,64706183405,5380,5380,5390,5370,2482
|
|
20241024,131800,64692828115,5370,5370,5380,5360,10212
|
|
20241024,131700,64638064715,5370,5380,5390,5370,16950
|
|
20241024,131600,64546893715,5380,5380,5400,5360,7182
|
|
20241024,131500,64508264105,5380,5380,5390,5370,6664
|
|
20241024,131400,64472445225,5380,5390,5400,5380,6539
|
|
20241024,131300,64437239955,5400,5390,5400,5380,6875
|
|
20241024,131200,64400200575,5390,5410,5410,5390,2601
|
|
20241024,131100,64386174905,5410,5410,5410,5390,1121
|
|
20241024,131000,64380119835,5410,5390,5410,5380,7687
|
|
20241024,130900,64338606885,5410,5420,5420,5390,4185
|
|
20241024,130800,64315995565,5420,5410,5420,5410,4021
|
|
20241024,130700,64294217215,5410,5390,5420,5390,7531
|
|
20241024,130600,64253532985,5390,5390,5390,5360,15025
|
|
20241024,130500,64172896545,5380,5390,5390,5370,3240
|
|
20241024,130400,64155472655,5370,5390,5420,5370,22644
|
|
20241024,130300,64033481995,5390,5380,5400,5380,7137
|
|
20241024,130200,63995067945,5380,5390,5400,5380,2392
|
|
20241024,130100,63982192135,5400,5400,5400,5380,5152
|
|
20241024,130000,63954416965,5400,5410,5420,5400,5594
|
|
20241024,125900,63924182825,5420,5410,5430,5400,14987
|
|
20241024,125800,63842966415,5410,5400,5410,5390,8201
|
|
20241024,125700,63798665865,5400,5390,5410,5390,4739
|
|
20241024,125600,63773084445,5400,5370,5410,5370,9618
|
|
20241024,125500,63721260155,5370,5390,5390,5370,27982
|
|
20241024,125400,63570681795,5390,5420,5420,5380,19841
|
|
20241024,125300,63463623305,5410,5400,5420,5390,9103
|
|
20241024,125200,63414459115,5400,5410,5440,5390,7453
|
|
20241024,125100,63374161955,5400,5430,5430,5390,17218
|
|
20241024,125000,63281007935,5420,5430,5450,5420,9206
|
|
20241024,124900,63231035345,5430,5450,5450,5430,12657
|
|
20241024,124800,63162261045,5440,5450,5460,5430,5601
|
|
20241024,124700,63131786595,5460,5450,5470,5440,9008
|
|
20241024,124600,63082681925,5460,5450,5480,5450,2846
|
|
20241024,124500,63067137395,5450,5460,5490,5450,16001
|
|
20241024,124400,62979662775,5460,5480,5480,5460,7173
|
|
20241024,124300,62940421595,5480,5500,5500,5470,13617
|
|
20241024,124200,62865671165,5500,5460,5510,5460,66365
|
|
20241024,124100,62501229145,5460,5450,5460,5450,11692
|
|
20241024,124000,62437459765,5440,5420,5450,5410,6744
|
|
20241024,123900,62400829005,5420,5430,5440,5410,6843
|
|
20241024,123800,62363697745,5440,5430,5450,5420,10036
|
|
20241024,123700,62309145605,5430,5420,5450,5410,13057
|
|
20241024,123600,62238183425,5430,5430,5430,5420,4351
|
|
20241024,123500,62214561015,5430,5420,5430,5410,6156
|
|
20241024,123400,62181188075,5430,5400,5430,5390,25420
|
|
20241024,123300,62043541575,5400,5390,5400,5380,3414
|
|
20241024,123200,62025143045,5390,5400,5400,5390,5425
|
|
20241024,123100,61995894675,5400,5380,5400,5370,9063
|
|
20241024,123000,61947118575,5380,5390,5400,5370,28524
|
|
20241024,122900,61793579755,5390,5420,5430,5380,27435
|
|
20241024,122800,61645613395,5430,5420,5430,5410,6876
|
|
20241024,122700,61608378825,5430,5430,5440,5420,9087
|
|
20241024,122600,61559110955,5440,5410,5450,5400,21618
|
|
20241024,122500,61442139385,5410,5450,5460,5410,32313
|
|
20241024,122400,61266819795,5440,5430,5450,5430,6863
|
|
20241024,122300,61229510095,5440,5460,5470,5410,18017
|
|
20241024,122200,61131677465,5440,5460,5470,5420,25501
|
|
20241024,122100,60992806305,5450,5450,5460,5420,13907
|
|
20241024,122000,60917234075,5440,5460,5470,5440,6108
|
|
20241024,121900,60883952955,5460,5450,5470,5440,13975
|
|
20241024,121800,60807727345,5450,5440,5450,5430,6412
|
|
20241024,121700,60772856985,5440,5430,5440,5420,4291
|
|
20241024,121600,60749566385,5420,5430,5440,5410,18477
|
|
20241024,121500,60649400665,5440,5450,5460,5430,7655
|
|
20241024,121400,60607757365,5450,5450,5460,5420,28345
|
|
20241024,121300,60453839815,5450,5450,5470,5440,10604
|
|
20241024,121200,60396020585,5440,5480,5480,5430,31469
|
|
20241024,121100,60224500055,5480,5470,5490,5470,14789
|
|
20241024,121000,60143510715,5480,5450,5490,5450,14131
|
|
20241024,120900,60066304685,5450,5470,5490,5450,41486
|
|
20241024,120800,59839596405,5470,5490,5510,5470,33351
|
|
20241024,120700,59656521585,5500,5520,5520,5490,12260
|
|
20241024,120600,59589040465,5520,5520,5540,5490,50495
|
|
20241024,120500,59310481735,5530,5560,5560,5510,91751
|
|
20241024,120400,58802217865,5560,5460,5560,5460,148192
|
|
20241024,120300,57984762025,5470,5430,5480,5430,19643
|
|
20241024,120200,57877455425,5430,5440,5440,5430,7413
|
|
20241024,120100,57837168835,5440,5430,5450,5430,19059
|
|
20241024,120000,57733615755,5430,5460,5460,5420,31125
|
|
20241024,115900,57564514295,5450,5460,5470,5430,41450
|
|
20241024,115800,57338860235,5460,5490,5490,5450,18873
|
|
20241024,115700,57235645235,5490,5480,5500,5470,21446
|
|
20241024,115600,57117999445,5480,5460,5480,5460,12357
|
|
20241024,115500,57050467265,5460,5470,5470,5450,16493
|
|
20241024,115400,56960439785,5470,5480,5480,5440,34882
|
|
20241024,115300,56770006305,5470,5490,5490,5460,25225
|
|
20241024,115200,56632000175,5480,5470,5510,5470,10921
|
|
20241024,115100,56572126535,5470,5500,5510,5470,23736
|
|
20241024,115000,56442110105,5500,5490,5530,5490,40340
|
|
20241024,114900,56219974175,5480,5500,5500,5460,46154
|
|
20241024,114800,55967307145,5490,5500,5510,5480,17846
|
|
20241024,114700,55869302055,5500,5530,5530,5480,38964
|
|
20241024,114600,55655087915,5530,5520,5540,5480,81931
|
|
20241024,114500,55203983095,5510,5560,5570,5490,78404
|
|
20241024,114400,54771173045,5560,5540,5580,5520,114233
|
|
20241024,114300,54137021745,5540,5520,5590,5510,252759
|
|
20241024,114200,52733355495,5550,5550,5550,5550,0
|
|
20241024,114100,52733355495,5550,5550,5550,5550,0
|
|
20241024,114000,52733355495,5550,5410,5560,5380,258980
|
|
20241024,113900,51305502515,5410,5370,5410,5370,11350
|
|
20241024,113800,51244342675,5370,5370,5400,5370,4050
|
|
20241024,113700,51222553535,5380,5360,5380,5350,3051
|
|
20241024,113600,51206186895,5360,5360,5370,5350,3966
|
|
20241024,113500,51184955295,5370,5380,5380,5340,6936
|
|
20241024,113400,51147764865,5390,5390,5400,5370,3408
|
|
20241024,113300,51129408385,5390,5350,5390,5350,6797
|
|
20241024,113200,51092860855,5360,5360,5360,5330,9899
|
|
20241024,113100,51039937215,5360,5360,5370,5350,2406
|
|
20241024,113000,51027048925,5360,5370,5370,5360,3286
|
|
20241024,112900,51009431215,5370,5390,5390,5360,6055
|
|
20241024,112800,50976895005,5380,5370,5390,5360,11963
|
|
20241024,112700,50912538195,5370,5360,5370,5350,3148
|
|
20241024,112600,50895666945,5350,5370,5370,5350,9167
|
|
20241024,112500,50846550005,5370,5370,5380,5360,5252
|
|
20241024,112400,50818360625,5380,5390,5390,5350,15829
|
|
20241024,112300,50733385115,5390,5390,5400,5380,9438
|
|
20241024,112200,50682506905,5390,5380,5440,5380,65056
|
|
20241024,112100,50330564475,5390,5360,5400,5350,30294
|
|
20241024,112000,50167538005,5350,5330,5360,5320,10403
|
|
20241024,111900,50111989795,5330,5340,5340,5320,16412
|
|
20241024,111800,50024479325,5340,5360,5370,5340,7054
|
|
20241024,111700,49986703195,5360,5340,5370,5320,26664
|
|
20241024,111600,49844573975,5340,5360,5360,5330,20114
|
|
20241024,111500,49737142035,5360,5370,5370,5350,13756
|
|
20241024,111400,49663418435,5370,5350,5400,5350,25410
|
|
20241024,111300,49526621415,5350,5370,5380,5340,22755
|
|
20241024,111200,49404780735,5380,5370,5390,5330,34122
|
|
20241024,111100,49221875415,5370,5350,5380,5320,49413
|
|
20241024,111000,48958063585,5350,5410,5430,5330,101895
|
|
20241024,110900,48410825695,5430,5490,5490,5390,88250
|
|
20241024,110800,47931113605,5490,5480,5520,5470,8087
|
|
20241024,110700,47886705335,5480,5500,5500,5470,19271
|
|
20241024,110600,47781039585,5500,5510,5530,5500,17740
|
|
20241024,110500,47683272365,5510,5530,5530,5500,17518
|
|
20241024,110400,47586579855,5500,5510,5540,5500,15853
|
|
20241024,110300,47499187435,5510,5540,5540,5500,19091
|
|
20241024,110200,47393938195,5540,5530,5550,5520,35906
|
|
20241024,110100,47195066425,5540,5500,5540,5490,33862
|
|
20241024,110000,47008162125,5500,5480,5520,5460,16640
|
|
20241024,105900,46916820515,5470,5480,5500,5470,22468
|
|
20241024,105800,46793780855,5490,5500,5510,5470,20476
|
|
20241024,105700,46681418325,5500,5500,5510,5470,24713
|
|
20241024,105600,46545668165,5500,5510,5540,5490,29632
|
|
20241024,105500,46382317115,5510,5550,5560,5510,90398
|
|
20241024,105400,45881172915,5550,5490,5550,5470,82661
|
|
20241024,105300,45425190715,5490,5450,5500,5450,28960
|
|
20241024,105200,45267086865,5450,5490,5500,5450,29284
|
|
20241024,105100,45106675995,5500,5480,5510,5460,40000
|
|
20241024,105000,44887065545,5480,5480,5500,5440,57395
|
|
20241024,104900,44573509275,5480,5490,5520,5480,20200
|
|
20241024,104800,44462456275,5490,5540,5540,5490,52692
|
|
20241024,104700,44171968715,5540,5520,5540,5520,37364
|
|
20241024,104600,43965262145,5520,5510,5530,5500,35253
|
|
20241024,104500,43770640815,5510,5500,5530,5490,47842
|
|
20241024,104400,43506460395,5500,5510,5510,5480,31114
|
|
20241024,104300,43335409915,5500,5480,5510,5460,38283
|
|
20241024,104200,43125316525,5470,5470,5490,5460,41847
|
|
20241024,104100,42896328295,5470,5510,5530,5470,76986
|
|
20241024,104000,42473079055,5520,5500,5540,5500,53696
|
|
20241024,103900,42176643345,5510,5540,5540,5490,76478
|
|
20241024,103800,41754732485,5540,5510,5540,5490,72961
|
|
20241024,103700,41352181125,5520,5530,5530,5470,117937
|
|
20241024,103600,40704334225,5520,5530,5550,5500,103732
|
|
20241024,103500,40130522845,5530,5540,5560,5490,183715
|
|
20241024,103400,39115081355,5540,5480,5560,5470,414499
|
|
20241024,103300,36822261155,5470,5440,5490,5430,170836
|
|
20241024,103200,35888344025,5440,5380,5440,5370,33662
|
|
20241024,103100,35706581425,5370,5360,5390,5360,8386
|
|
20241024,103000,35661554185,5390,5390,5400,5330,28060
|
|
20241024,102900,35511202525,5400,5380,5430,5380,28060
|
|
20241024,102800,35359544705,5390,5370,5440,5360,80077
|
|
20241024,102700,34925743045,5360,5330,5400,5330,24189
|
|
20241024,102600,34795721205,5330,5370,5380,5330,23788
|
|
20241024,102500,34668457225,5370,5310,5370,5310,25489
|
|
20241024,102400,34532324095,5320,5320,5360,5300,42667
|
|
20241024,102300,34305097735,5310,5380,5400,5300,71131
|
|
20241024,102200,33925302085,5380,5380,5410,5370,13169
|
|
20241024,102100,33854294885,5370,5350,5410,5350,39389
|
|
20241024,102000,33642191825,5350,5380,5400,5340,28291
|
|
20241024,101900,33490220795,5400,5350,5400,5340,40213
|
|
20241024,101800,33274679515,5350,5420,5420,5310,101941
|
|
20241024,101700,32728961215,5410,5410,5440,5390,42214
|
|
20241024,101600,32500474395,5390,5430,5430,5370,77926
|
|
20241024,101500,32079536385,5430,5410,5490,5410,52009
|
|
20241024,101400,31795857005,5410,5450,5460,5400,81572
|
|
20241024,101300,31352924665,5450,5450,5500,5440,91563
|
|
20241024,101200,30852019005,5440,5500,5500,5440,115044
|
|
20241024,101100,30222898665,5490,5440,5500,5430,175345
|
|
20241024,101000,29263147495,5430,5420,5490,5400,342976
|
|
20241024,100900,27390228605,5420,5320,5430,5300,101606
|
|
20241024,100800,26843733155,5300,5350,5380,5300,61513
|
|
20241024,100700,26515227215,5350,5380,5390,5300,126989
|
|
20241024,100600,25837835125,5380,5430,5460,5380,107439
|
|
20241024,100500,25255280585,5440,5390,5440,5340,115184
|
|
20241024,100400,24635558505,5380,5420,5450,5360,152314
|
|
20241024,100300,23814452475,5420,5410,5460,5360,240056
|
|
20241024,100200,22513244605,5410,5290,5470,5280,401986
|
|
20241024,100100,20338283735,5300,5270,5320,5260,73919
|
|
20241024,100000,19946697495,5270,5340,5370,5240,140887
|
|
20241024,095900,19199560175,5330,5310,5340,5240,149280
|
|
20241024,095800,18409374315,5300,5140,5340,5140,239060
|
|
20241024,095700,17153577265,5140,5140,5150,5130,12306
|
|
20241024,095600,17090333905,5140,5150,5150,5110,16550
|
|
20241024,095500,17005380285,5140,5080,5150,5080,18559
|
|
20241024,095400,16910209875,5080,5070,5090,5070,5465
|
|
20241024,095300,16882446195,5080,5050,5080,5050,5391
|
|
20241024,095200,16855189175,5060,5060,5080,5050,10374
|
|
20241024,095100,16802689225,5060,5060,5080,5050,12493
|
|
20241024,095000,16739465185,5060,5080,5100,5060,7862
|
|
20241024,094900,16699568025,5080,5060,5090,5050,14436
|
|
20241024,094800,16626453765,5060,5080,5090,5060,18306
|
|
20241024,094700,16533609305,5070,5090,5100,5070,19025
|
|
20241024,094600,16437001665,5090,5110,5110,5090,13972
|
|
20241024,094500,16365723535,5110,5120,5120,5110,5683
|
|
20241024,094400,16336676325,5110,5120,5130,5110,10661
|
|
20241024,094300,16282133125,5110,5090,5160,5090,20180
|
|
20241024,094200,16178526255,5090,5090,5110,5090,5437
|
|
20241024,094100,16150809925,5090,5080,5120,5080,10697
|
|
20241024,094000,16096260105,5090,5100,5110,5050,71939
|
|
20241024,093900,15731398125,5100,5110,5130,5100,14062
|
|
20241024,093800,15659535975,5110,5140,5150,5110,19436
|
|
20241024,093700,15559820965,5130,5130,5150,5090,28499
|
|
20241024,093600,15414153985,5150,5150,5160,5130,15500
|
|
20241024,093500,15334409905,5160,5120,5170,5120,38061
|
|
20241024,093400,15138375685,5130,5110,5130,5100,34995
|
|
20241024,093300,14959341245,5100,5180,5190,5090,113010
|
|
20241024,093200,14380509075,5180,5240,5250,5170,45687
|
|
20241024,093100,14142341375,5230,5200,5240,5200,34331
|
|
20241024,093000,13962897495,5210,5190,5240,5180,66706
|
|
20241024,092900,13615618225,5180,5250,5290,5150,132481
|
|
20241024,092800,12925926575,5250,5310,5380,5230,257526
|
|
20241024,092700,11554197965,5300,5290,5330,5270,146680
|
|
20241024,092600,10774924235,5280,5280,5290,5240,114058
|
|
20241024,092500,10173786145,5270,5280,5280,5240,83039
|
|
20241024,092400,9736521125,5280,5190,5280,5180,91603
|
|
20241024,092300,9256699235,5190,5180,5200,5150,43758
|
|
20241024,092200,9030523815,5180,5210,5220,5160,55249
|
|
20241024,092100,8744222365,5200,5230,5270,5200,77953
|
|
20241024,092000,8336041105,5240,5270,5280,5210,77625
|
|
20241024,091900,7929888315,5250,5190,5290,5180,172973
|
|
20241024,091800,7023030145,5190,5260,5270,5150,147867
|
|
20241024,091700,6254086395,5260,5110,5270,5110,270319
|
|
20241024,091600,4849672585,5120,5070,5130,5070,41208
|
|
20241024,091500,4639419945,5060,5000,5070,5000,19254
|
|
20241024,091400,4542166095,5020,5010,5030,5000,6482
|
|
20241024,091300,4509681375,5020,5010,5030,5000,5587
|
|
20241024,091200,4481641795,5010,4990,5020,4990,8175
|
|
20241024,091100,4440683435,4990,5030,5030,4975,42470
|
|
20241024,091000,4228502980,5030,5050,5060,5010,26379
|
|
20241024,090900,4095899460,5050,5060,5080,5030,29887
|
|
20241024,090800,3944934080,5060,5020,5080,5010,33507
|
|
20241024,090700,3776070790,5010,5030,5030,5010,11548
|
|
20241024,090600,3718127190,5020,5040,5050,5020,21061
|
|
20241024,090500,3612136380,5050,5030,5050,5010,20752
|
|
20241024,090400,3507706670,5020,5040,5050,5010,43574
|
|
20241024,090300,3288553670,5040,5070,5080,5040,25997
|
|
20241024,090200,3157150910,5080,5070,5120,5050,92104
|
|
20241024,090100,2688749470,5060,5110,5110,5040,88810
|
|
20241024,090000,2237224080,5100,5060,5190,4980,438143
|