750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,212700,35461601250,5180,5180,5180,5180,146443
|
|
20241021,212600,35461601250,5180,5180,5180,5180,0
|
|
20241021,212500,35461601250,5180,5180,5180,5180,0
|
|
20241021,212400,35461601250,5180,5180,5180,5180,0
|
|
20241021,212300,35461601250,5180,5180,5180,5180,0
|
|
20241021,212200,35461601250,5180,5180,5180,5180,0
|
|
20241021,212100,35461601250,5180,5180,5180,5180,0
|
|
20241021,212000,35461601250,5180,5180,5180,5180,0
|
|
20241021,211900,35461601250,5180,5180,5180,5180,0
|
|
20241021,211800,35461601250,5180,5180,5180,5180,0
|
|
20241021,211700,35461601250,5180,5180,5180,5180,0
|
|
20241021,211600,35461601250,5180,5180,5180,5180,0
|
|
20241021,211500,35461601250,5180,5180,5180,5180,0
|
|
20241021,211400,35461601250,5180,5180,5180,5180,0
|
|
20241021,211300,35461601250,5180,5180,5180,5180,0
|
|
20241021,211200,35461601250,5180,5180,5180,5180,0
|
|
20241021,211100,35461601250,5180,5180,5180,5180,0
|
|
20241021,211000,35461601250,5180,5180,5180,5180,0
|
|
20241021,210900,35461601250,5180,5180,5180,5180,0
|
|
20241021,210800,35461601250,5180,5180,5180,5180,0
|
|
20241021,210700,35461601250,5180,5180,5180,5180,0
|
|
20241021,210600,35461601250,5180,5180,5180,5180,0
|
|
20241021,210500,35461601250,5180,5180,5180,5180,0
|
|
20241021,210400,35461601250,5180,5180,5180,5180,0
|
|
20241021,210300,35461601250,5180,5180,5180,5180,0
|
|
20241021,210200,35461601250,5180,5180,5180,5180,0
|
|
20241021,210100,35461601250,5180,5180,5180,5180,0
|
|
20241021,210000,35461601250,5180,5180,5180,5180,0
|
|
20241021,205900,35461601250,5180,5180,5180,5180,0
|
|
20241021,205800,35461601250,5180,5180,5180,5180,0
|
|
20241021,205700,35461601250,5180,5180,5180,5180,146443
|
|
20241021,205600,35461601250,5180,5180,5180,5180,0
|
|
20241021,205500,35461601250,5180,5180,5180,5180,0
|
|
20241021,205400,35461601250,5180,5180,5180,5180,0
|
|
20241021,205300,35461601250,5180,5180,5180,5180,0
|
|
20241021,205200,35461601250,5180,5180,5180,5180,0
|
|
20241021,205100,35461601250,5180,5180,5180,5180,0
|
|
20241021,205000,35461601250,5180,5180,5180,5180,0
|
|
20241021,204900,35461601250,5180,5180,5180,5180,0
|
|
20241021,204800,35461601250,5180,5180,5180,5180,0
|
|
20241021,204700,35461601250,5180,5180,5180,5180,0
|
|
20241021,204600,35461601250,5180,5180,5180,5180,0
|
|
20241021,204500,35461601250,5180,5180,5180,5180,0
|
|
20241021,204400,35461601250,5180,5180,5180,5180,0
|
|
20241021,204300,35461601250,5180,5180,5180,5180,0
|
|
20241021,204200,35461601250,5180,5180,5180,5180,0
|
|
20241021,204100,35461601250,5180,5180,5180,5180,0
|
|
20241021,204000,35461601250,5180,5180,5180,5180,0
|
|
20241021,203900,35461601250,5180,5180,5180,5180,0
|
|
20241021,203800,35461601250,5180,5180,5180,5180,0
|
|
20241021,203700,35461601250,5180,5180,5180,5180,0
|
|
20241021,203600,35461601250,5180,5180,5180,5180,0
|
|
20241021,203500,35461601250,5180,5180,5180,5180,0
|
|
20241021,203400,35461601250,5180,5180,5180,5180,0
|
|
20241021,203300,35461601250,5180,5180,5180,5180,0
|
|
20241021,203200,35461601250,5180,5180,5180,5180,0
|
|
20241021,203100,35461601250,5180,5180,5180,5180,0
|
|
20241021,203000,35461601250,5180,5180,5180,5180,0
|
|
20241021,202900,35461601250,5180,5180,5180,5180,0
|
|
20241021,202800,35461601250,5180,5180,5180,5180,0
|
|
20241021,202700,35461601250,5180,5180,5180,5180,146443
|
|
20241021,202600,35461601250,5180,5180,5180,5180,0
|
|
20241021,202500,35461601250,5180,5180,5180,5180,0
|
|
20241021,202400,35461601250,5180,5180,5180,5180,0
|
|
20241021,202300,35461601250,5180,5180,5180,5180,0
|
|
20241021,202200,35461601250,5180,5180,5180,5180,0
|
|
20241021,202100,35461601250,5180,5180,5180,5180,0
|
|
20241021,202000,35461601250,5180,5180,5180,5180,0
|
|
20241021,201900,35461601250,5180,5180,5180,5180,0
|
|
20241021,201800,35461601250,5180,5180,5180,5180,0
|
|
20241021,201700,35461601250,5180,5180,5180,5180,0
|
|
20241021,201600,35461601250,5180,5180,5180,5180,0
|
|
20241021,201500,35461601250,5180,5180,5180,5180,0
|
|
20241021,201400,35461601250,5180,5180,5180,5180,0
|
|
20241021,201300,35461601250,5180,5180,5180,5180,0
|
|
20241021,201200,35461601250,5180,5180,5180,5180,0
|
|
20241021,201100,35461601250,5180,5180,5180,5180,0
|
|
20241021,201000,35461601250,5180,5180,5180,5180,0
|
|
20241021,200900,35461601250,5180,5180,5180,5180,0
|
|
20241021,200800,35461601250,5180,5180,5180,5180,0
|
|
20241021,200700,35461601250,5180,5180,5180,5180,0
|
|
20241021,200600,35461601250,5180,5180,5180,5180,0
|
|
20241021,200500,35461601250,5180,5180,5180,5180,0
|
|
20241021,200400,35461601250,5180,5180,5180,5180,0
|
|
20241021,200300,35461601250,5180,5180,5180,5180,0
|
|
20241021,200200,35461601250,5180,5180,5180,5180,0
|
|
20241021,200100,35461601250,5180,5180,5180,5180,0
|
|
20241021,200000,35461601250,5180,5180,5180,5180,0
|
|
20241021,195900,35461601250,5180,5180,5180,5180,0
|
|
20241021,195800,35461601250,5180,5180,5180,5180,0
|
|
20241021,195700,35461601250,5180,5180,5180,5180,146443
|
|
20241021,195600,35461601250,5180,5180,5180,5180,0
|
|
20241021,195500,35461601250,5180,5180,5180,5180,0
|
|
20241021,195400,35461601250,5180,5180,5180,5180,0
|
|
20241021,195300,35461601250,5180,5180,5180,5180,0
|
|
20241021,195200,35461601250,5180,5180,5180,5180,0
|
|
20241021,195100,35461601250,5180,5180,5180,5180,0
|
|
20241021,195000,35461601250,5180,5180,5180,5180,0
|
|
20241021,194900,35461601250,5180,5180,5180,5180,0
|
|
20241021,194800,35461601250,5180,5180,5180,5180,0
|
|
20241021,194700,35461601250,5180,5180,5180,5180,0
|
|
20241021,194600,35461601250,5180,5180,5180,5180,0
|
|
20241021,194500,35461601250,5180,5180,5180,5180,0
|
|
20241021,194400,35461601250,5180,5180,5180,5180,0
|
|
20241021,194300,35461601250,5180,5180,5180,5180,0
|
|
20241021,194200,35461601250,5180,5180,5180,5180,0
|
|
20241021,194100,35461601250,5180,5180,5180,5180,0
|
|
20241021,194000,35461601250,5180,5180,5180,5180,0
|
|
20241021,193900,35461601250,5180,5180,5180,5180,0
|
|
20241021,193800,35461601250,5180,5180,5180,5180,0
|
|
20241021,193700,35461601250,5180,5180,5180,5180,0
|
|
20241021,193600,35461601250,5180,5180,5180,5180,0
|
|
20241021,193500,35461601250,5180,5180,5180,5180,0
|
|
20241021,193400,35461601250,5180,5180,5180,5180,0
|
|
20241021,193300,35461601250,5180,5180,5180,5180,0
|
|
20241021,193200,35461601250,5180,5180,5180,5180,0
|
|
20241021,193100,35461601250,5180,5180,5180,5180,0
|
|
20241021,193000,35461601250,5180,5180,5180,5180,0
|
|
20241021,192900,35461601250,5180,5180,5180,5180,0
|
|
20241021,192800,35461601250,5180,5180,5180,5180,0
|
|
20241021,192700,35461601250,5180,5180,5180,5180,146443
|
|
20241021,192600,35461601250,5180,5180,5180,5180,0
|
|
20241021,192500,35461601250,5180,5180,5180,5180,0
|
|
20241021,192400,35461601250,5180,5180,5180,5180,0
|
|
20241021,192300,35461601250,5180,5180,5180,5180,0
|
|
20241021,192200,35461601250,5180,5180,5180,5180,0
|
|
20241021,192100,35461601250,5180,5180,5180,5180,0
|
|
20241021,192000,35461601250,5180,5180,5180,5180,0
|
|
20241021,191900,35461601250,5180,5180,5180,5180,0
|
|
20241021,191800,35461601250,5180,5180,5180,5180,0
|
|
20241021,191700,35461601250,5180,5180,5180,5180,0
|
|
20241021,191600,35461601250,5180,5180,5180,5180,0
|
|
20241021,191500,35461601250,5180,5180,5180,5180,0
|
|
20241021,191400,35461601250,5180,5180,5180,5180,0
|
|
20241021,191300,35461601250,5180,5180,5180,5180,0
|
|
20241021,191200,35461601250,5180,5180,5180,5180,0
|
|
20241021,191100,35461601250,5180,5180,5180,5180,0
|
|
20241021,191000,35461601250,5180,5180,5180,5180,0
|
|
20241021,190900,35461601250,5180,5180,5180,5180,0
|
|
20241021,190800,35461601250,5180,5180,5180,5180,0
|
|
20241021,190700,35461601250,5180,5180,5180,5180,0
|
|
20241021,190600,35461601250,5180,5180,5180,5180,0
|
|
20241021,190500,35461601250,5180,5180,5180,5180,0
|
|
20241021,190400,35461601250,5180,5180,5180,5180,0
|
|
20241021,190300,35461601250,5180,5180,5180,5180,0
|
|
20241021,190200,35461601250,5180,5180,5180,5180,0
|
|
20241021,190100,35461601250,5180,5180,5180,5180,0
|
|
20241021,190000,35461601250,5180,5180,5180,5180,0
|
|
20241021,185900,35461601250,5180,5180,5180,5180,0
|
|
20241021,185800,35461601250,5180,5180,5180,5180,0
|
|
20241021,185700,35461601250,5180,5180,5180,5180,146443
|
|
20241021,185600,35461601250,5180,5180,5180,5180,0
|
|
20241021,185500,35461601250,5180,5180,5180,5180,0
|
|
20241021,185400,35461601250,5180,5180,5180,5180,0
|
|
20241021,185300,35461601250,5180,5180,5180,5180,0
|
|
20241021,185200,35461601250,5180,5180,5180,5180,0
|
|
20241021,185100,35461601250,5180,5180,5180,5180,0
|
|
20241021,185000,35461601250,5180,5180,5180,5180,0
|
|
20241021,184900,35461601250,5180,5180,5180,5180,0
|
|
20241021,184800,35461601250,5180,5180,5180,5180,0
|
|
20241021,184700,35461601250,5180,5180,5180,5180,0
|
|
20241021,184600,35461601250,5180,5180,5180,5180,0
|
|
20241021,184500,35461601250,5180,5180,5180,5180,0
|
|
20241021,184400,35461601250,5180,5180,5180,5180,0
|
|
20241021,184300,35461601250,5180,5180,5180,5180,0
|
|
20241021,184200,35461601250,5180,5180,5180,5180,0
|
|
20241021,184100,35461601250,5180,5180,5180,5180,0
|
|
20241021,184000,35461601250,5180,5180,5180,5180,0
|
|
20241021,183900,35461601250,5180,5180,5180,5180,0
|
|
20241021,183800,35461601250,5180,5180,5180,5180,0
|
|
20241021,183700,35461601250,5180,5180,5180,5180,0
|
|
20241021,183600,35461601250,5180,5180,5180,5180,0
|
|
20241021,183500,35461601250,5180,5180,5180,5180,0
|
|
20241021,183400,35461601250,5180,5180,5180,5180,0
|
|
20241021,183300,35461601250,5180,5180,5180,5180,0
|
|
20241021,183200,35461601250,5180,5180,5180,5180,0
|
|
20241021,183100,35461601250,5180,5180,5180,5180,0
|
|
20241021,183000,35461601250,5180,5180,5180,5180,0
|
|
20241021,182900,35461601250,5180,5180,5180,5180,0
|
|
20241021,182800,35461601250,5180,5180,5180,5180,0
|
|
20241021,182700,35461601250,5180,5180,5180,5180,146443
|
|
20241021,182600,35461601250,5180,5180,5180,5180,0
|
|
20241021,182500,35461601250,5180,5180,5180,5180,0
|
|
20241021,182400,35461601250,5180,5180,5180,5180,0
|
|
20241021,182300,35461601250,5180,5180,5180,5180,0
|
|
20241021,182200,35461601250,5180,5180,5180,5180,0
|
|
20241021,182100,35461601250,5180,5180,5180,5180,0
|
|
20241021,182000,35461601250,5180,5180,5180,5180,0
|
|
20241021,181900,35461601250,5180,5180,5180,5180,0
|
|
20241021,181800,35461601250,5180,5180,5180,5180,0
|
|
20241021,181700,35461601250,5180,5180,5180,5180,0
|
|
20241021,181600,35461601250,5180,5180,5180,5180,0
|
|
20241021,181500,35461601250,5180,5180,5180,5180,0
|
|
20241021,181400,35461601250,5180,5180,5180,5180,0
|
|
20241021,181300,35461601250,5180,5180,5180,5180,0
|
|
20241021,181200,35461601250,5180,5180,5180,5180,0
|
|
20241021,181100,35461601250,5180,5180,5180,5180,0
|
|
20241021,181000,35461601250,5180,5180,5180,5180,0
|
|
20241021,180900,35461601250,5180,5180,5180,5180,0
|
|
20241021,180800,35461601250,5180,5180,5180,5180,0
|
|
20241021,180700,35461601250,5180,5180,5180,5180,0
|
|
20241021,180600,35461601250,5180,5180,5180,5180,0
|
|
20241021,180500,35461601250,5180,5180,5180,5180,0
|
|
20241021,180400,35461601250,5180,5180,5180,5180,0
|
|
20241021,180300,35461601250,5180,5180,5180,5180,0
|
|
20241021,180200,35461601250,5180,5180,5180,5180,0
|
|
20241021,180100,35461601250,5180,5180,5180,5180,0
|
|
20241021,180000,35461601250,5180,5180,5180,5180,0
|
|
20241021,175900,35461601250,5180,5180,5180,5180,0
|
|
20241021,175800,35461601250,5180,5180,5180,5180,0
|
|
20241021,175700,35461601250,5180,5180,5180,5180,146443
|
|
20241021,175600,35461601250,5180,5180,5180,5180,0
|
|
20241021,175500,35461601250,5180,5180,5180,5180,0
|
|
20241021,175400,35461601250,5180,5180,5180,5180,0
|
|
20241021,175300,35461601250,5180,5180,5180,5180,0
|
|
20241021,175200,35461601250,5180,5180,5180,5180,0
|
|
20241021,175100,35461601250,5180,5180,5180,5180,0
|
|
20241021,175000,35461601250,5180,5180,5180,5180,0
|
|
20241021,174900,35461601250,5180,5180,5180,5180,0
|
|
20241021,174800,35461601250,5180,5180,5180,5180,0
|
|
20241021,174700,35461601250,5180,5180,5180,5180,0
|
|
20241021,174600,35461601250,5180,5180,5180,5180,0
|
|
20241021,174500,35461601250,5180,5180,5180,5180,0
|
|
20241021,174400,35461601250,5180,5180,5180,5180,0
|
|
20241021,174300,35461601250,5180,5180,5180,5180,0
|
|
20241021,174200,35461601250,5180,5180,5180,5180,0
|
|
20241021,174100,35461601250,5180,5180,5180,5180,0
|
|
20241021,174000,35461601250,5180,5180,5180,5180,0
|
|
20241021,173900,35461601250,5180,5180,5180,5180,0
|
|
20241021,173800,35461601250,5180,5180,5180,5180,0
|
|
20241021,173700,35461601250,5180,5180,5180,5180,0
|
|
20241021,173600,35461601250,5180,5180,5180,5180,0
|
|
20241021,173500,35461601250,5180,5180,5180,5180,0
|
|
20241021,173400,35461601250,5180,5180,5180,5180,0
|
|
20241021,173300,35461601250,5180,5180,5180,5180,0
|
|
20241021,173200,35461601250,5180,5180,5180,5180,0
|
|
20241021,173100,35461601250,5180,5180,5180,5180,0
|
|
20241021,173000,35461601250,5180,5180,5180,5180,0
|
|
20241021,172900,35461601250,5180,5180,5180,5180,0
|
|
20241021,172800,35461601250,5180,5180,5180,5180,0
|
|
20241021,172700,35461601250,5180,5180,5180,5180,146443
|
|
20241021,172600,35461601250,5180,5180,5180,5180,0
|
|
20241021,172500,35461601250,5180,5180,5180,5180,0
|
|
20241021,172400,35461601250,5180,5180,5180,5180,0
|
|
20241021,172300,35461601250,5180,5180,5180,5180,0
|
|
20241021,172200,35461601250,5180,5180,5180,5180,0
|
|
20241021,172100,35461601250,5180,5180,5180,5180,0
|
|
20241021,172000,35461601250,5180,5180,5180,5180,0
|
|
20241021,171900,35461601250,5180,5180,5180,5180,0
|
|
20241021,171800,35461601250,5180,5180,5180,5180,0
|
|
20241021,171700,35461601250,5180,5180,5180,5180,0
|
|
20241021,171600,35461601250,5180,5180,5180,5180,0
|
|
20241021,171500,35461601250,5180,5180,5180,5180,0
|
|
20241021,171400,35461601250,5180,5180,5180,5180,0
|
|
20241021,171300,35461601250,5180,5180,5180,5180,0
|
|
20241021,171200,35461601250,5180,5180,5180,5180,0
|
|
20241021,171100,35461601250,5180,5180,5180,5180,0
|
|
20241021,171000,35461601250,5180,5180,5180,5180,0
|
|
20241021,170900,35461601250,5180,5180,5180,5180,0
|
|
20241021,170800,35461601250,5180,5180,5180,5180,0
|
|
20241021,170700,35461601250,5180,5180,5180,5180,0
|
|
20241021,170600,35461601250,5180,5180,5180,5180,0
|
|
20241021,170500,35461601250,5180,5180,5180,5180,0
|
|
20241021,170400,35461601250,5180,5180,5180,5180,0
|
|
20241021,170300,35461601250,5180,5180,5180,5180,0
|
|
20241021,170200,35461601250,5180,5180,5180,5180,0
|
|
20241021,170100,35461601250,5180,5180,5180,5180,0
|
|
20241021,170000,35461601250,5180,5180,5180,5180,0
|
|
20241021,165900,35461601250,5180,5180,5180,5180,0
|
|
20241021,165800,35461601250,5180,5180,5180,5180,0
|
|
20241021,165700,35461601250,5180,5180,5180,5180,146443
|
|
20241021,165600,35461601250,5180,5180,5180,5180,0
|
|
20241021,165500,35461601250,5180,5180,5180,5180,0
|
|
20241021,165400,35461601250,5180,5180,5180,5180,0
|
|
20241021,165300,35461601250,5180,5180,5180,5180,0
|
|
20241021,165200,35461601250,5180,5180,5180,5180,0
|
|
20241021,165100,35461601250,5180,5180,5180,5180,0
|
|
20241021,165000,35461601250,5180,5180,5180,5180,0
|
|
20241021,164900,35461601250,5180,5180,5180,5180,0
|
|
20241021,164800,35461601250,5180,5180,5180,5180,0
|
|
20241021,164700,35461601250,5180,5180,5180,5180,0
|
|
20241021,164600,35461601250,5180,5180,5180,5180,0
|
|
20241021,164500,35461601250,5180,5180,5180,5180,0
|
|
20241021,164400,35461601250,5180,5180,5180,5180,0
|
|
20241021,164300,35461601250,5180,5180,5180,5180,0
|
|
20241021,164200,35461601250,5180,5180,5180,5180,0
|
|
20241021,164100,35461601250,5180,5180,5180,5180,0
|
|
20241021,164000,35461601250,5180,5180,5180,5180,0
|
|
20241021,163900,35461601250,5180,5180,5180,5180,0
|
|
20241021,163800,35461601250,5180,5180,5180,5180,0
|
|
20241021,163700,35461601250,5180,5180,5180,5180,0
|
|
20241021,163600,35461601250,5180,5180,5180,5180,0
|
|
20241021,163500,35461601250,5180,5180,5180,5180,0
|
|
20241021,163400,35461601250,5180,5180,5180,5180,0
|
|
20241021,163300,35461601250,5180,5180,5180,5180,0
|
|
20241021,163200,35461601250,5180,5180,5180,5180,0
|
|
20241021,163100,35461601250,5180,5180,5180,5180,0
|
|
20241021,163000,35461601250,5180,5180,5180,5180,0
|
|
20241021,162900,35461601250,5180,5180,5180,5180,0
|
|
20241021,162800,35461601250,5180,5180,5180,5180,0
|
|
20241021,162700,35461601250,5180,5180,5180,5180,146443
|
|
20241021,162600,35461601250,5180,5180,5180,5180,0
|
|
20241021,162500,35461601250,5180,5180,5180,5180,0
|
|
20241021,162400,35461601250,5180,5180,5180,5180,0
|
|
20241021,162300,35461601250,5180,5180,5180,5180,0
|
|
20241021,162200,35461601250,5180,5180,5180,5180,0
|
|
20241021,162100,35461601250,5180,5180,5180,5180,0
|
|
20241021,162000,35461601250,5180,5180,5180,5180,0
|
|
20241021,161900,35461601250,5180,5180,5180,5180,0
|
|
20241021,161800,35461601250,5180,5180,5180,5180,0
|
|
20241021,161700,35461601250,5180,5180,5180,5180,0
|
|
20241021,161600,35461601250,5180,5180,5180,5180,0
|
|
20241021,161500,35461601250,5180,5180,5180,5180,0
|
|
20241021,161400,35461601250,5180,5180,5180,5180,0
|
|
20241021,161300,35461601250,5180,5180,5180,5180,0
|
|
20241021,161200,35461601250,5180,5180,5180,5180,0
|
|
20241021,161100,35461601250,5180,5180,5180,5180,0
|
|
20241021,161000,35461601250,5180,5180,5180,5180,0
|
|
20241021,160900,35461601250,5180,5180,5180,5180,0
|
|
20241021,160800,35461601250,5180,5180,5180,5180,0
|
|
20241021,160700,35461601250,5180,5180,5180,5180,0
|
|
20241021,160600,35461601250,5180,5180,5180,5180,0
|
|
20241021,160500,35461601250,5180,5180,5180,5180,0
|
|
20241021,160400,35461601250,5180,5180,5180,5180,0
|
|
20241021,160300,35461601250,5180,5180,5180,5180,0
|
|
20241021,160200,35461601250,5180,5180,5180,5180,0
|
|
20241021,160100,35461601250,5180,5180,5180,5180,0
|
|
20241021,160000,35461601250,5180,5180,5180,5180,0
|
|
20241021,155900,35461601250,5180,5180,5180,5180,0
|
|
20241021,155800,35461601250,5180,5180,5180,5180,0
|
|
20241021,155700,35461601250,5180,5180,5180,5180,146443
|
|
20241021,155600,35461601250,5180,5180,5180,5180,0
|
|
20241021,155500,35461601250,5180,5180,5180,5180,0
|
|
20241021,155400,35461601250,5180,5180,5180,5180,0
|
|
20241021,155300,35461601250,5180,5180,5180,5180,0
|
|
20241021,155200,35461601250,5180,5180,5180,5180,0
|
|
20241021,155100,35461601250,5180,5180,5180,5180,0
|
|
20241021,155000,35461601250,5180,5180,5180,5180,0
|
|
20241021,154900,35461601250,5180,5180,5180,5180,0
|
|
20241021,154800,35461601250,5180,5180,5180,5180,0
|
|
20241021,154700,35461601250,5180,5180,5180,5180,0
|
|
20241021,154600,35461601250,5180,5180,5180,5180,0
|
|
20241021,154500,35461601250,5180,5180,5180,5180,0
|
|
20241021,154400,35461601250,5180,5180,5180,5180,0
|
|
20241021,154300,35461601250,5180,5180,5180,5180,0
|
|
20241021,154200,35461601250,5180,5180,5180,5180,0
|
|
20241021,154100,35461601250,5180,5180,5180,5180,0
|
|
20241021,154000,35461601250,5180,5180,5180,5180,0
|
|
20241021,153900,35461601250,5180,5180,5180,5180,0
|
|
20241021,153800,35461601250,5180,5180,5180,5180,0
|
|
20241021,153700,35461601250,5180,5180,5180,5180,0
|
|
20241021,153600,35461601250,5180,5180,5180,5180,0
|
|
20241021,153500,35461601250,5180,5180,5180,5180,0
|
|
20241021,153400,35461601250,5180,5180,5180,5180,0
|
|
20241021,153300,35461601250,5180,5180,5180,5180,0
|
|
20241021,153200,35461601250,5180,5180,5180,5180,0
|
|
20241021,153100,35461601250,5180,5180,5180,5180,0
|
|
20241021,153000,35461601250,5180,5180,5180,5180,146443
|
|
20241021,152900,34703026510,5170,5170,5170,5170,0
|
|
20241021,152800,34703026510,5170,5170,5170,5170,0
|
|
20241021,152700,34703026510,5170,5170,5170,5170,0
|
|
20241021,152600,34703026510,5170,5170,5170,5170,0
|
|
20241021,152500,34703026510,5170,5170,5170,5170,0
|
|
20241021,152400,34703026510,5170,5170,5170,5170,0
|
|
20241021,152300,34703026510,5170,5170,5170,5170,0
|
|
20241021,152200,34703026510,5170,5170,5170,5170,0
|
|
20241021,152100,34703026510,5170,5170,5170,5170,0
|
|
20241021,152000,34703026510,5170,5170,5170,5170,0
|
|
20241021,151900,34703026510,5170,5160,5170,5140,29261
|
|
20241021,151800,34552224130,5150,5150,5170,5140,28437
|
|
20241021,151700,34405613340,5150,5160,5160,5140,20038
|
|
20241021,151600,34302372770,5160,5120,5160,5120,32559
|
|
20241021,151500,34135333700,5120,5150,5160,5120,47224
|
|
20241021,151400,33893009660,5150,5160,5160,5150,15898
|
|
20241021,151300,33811101450,5160,5170,5170,5150,7453
|
|
20241021,151200,33772644730,5170,5180,5180,5160,8241
|
|
20241021,151100,33730086500,5180,5190,5190,5150,23074
|
|
20241021,151000,33610886580,5190,5190,5200,5180,11968
|
|
20241021,150900,33548780250,5180,5180,5200,5170,12463
|
|
20241021,150800,33484169350,5170,5190,5200,5170,28325
|
|
20241021,150700,33337366450,5190,5180,5200,5180,22711
|
|
20241021,150600,33219417800,5180,5160,5180,5160,15399
|
|
20241021,150500,33139829120,5150,5150,5160,5140,7876
|
|
20241021,150400,33099234940,5150,5150,5160,5150,10372
|
|
20241021,150300,33045788350,5150,5150,5160,5140,17466
|
|
20241021,150200,32955845860,5150,5140,5160,5140,8588
|
|
20241021,150100,32911680040,5140,5160,5170,5130,27394
|
|
20241021,150000,32770851100,5160,5160,5170,5140,26531
|
|
20241021,145900,32634234280,5150,5170,5170,5150,6417
|
|
20241021,145800,32601130380,5160,5170,5180,5160,4090
|
|
20241021,145700,32579992590,5160,5160,5170,5150,6521
|
|
20241021,145600,32546363140,5160,5150,5160,5150,28172
|
|
20241021,145500,32401248310,5150,5170,5180,5150,33563
|
|
20241021,145400,32228210290,5170,5180,5180,5160,18162
|
|
20241021,145300,32134429740,5170,5170,5190,5160,41707
|
|
20241021,145200,31918955840,5170,5190,5190,5170,6082
|
|
20241021,145100,31887458190,5190,5190,5200,5180,5817
|
|
20241021,145000,31857284540,5200,5190,5200,5180,5971
|
|
20241021,144900,31826287870,5190,5170,5200,5170,8512
|
|
20241021,144800,31782124530,5180,5180,5180,5170,30241
|
|
20241021,144700,31625771450,5180,5180,5190,5170,12914
|
|
20241021,144600,31558938560,5190,5190,5190,5180,1654
|
|
20241021,144500,31550368210,5190,5190,5190,5180,1775
|
|
20241021,144400,31541173090,5190,5190,5190,5180,2470
|
|
20241021,144300,31528366760,5190,5190,5190,5180,752
|
|
20241021,144200,31524466710,5190,5180,5190,5180,1652
|
|
20241021,144100,31515900030,5180,5180,5190,5180,5106
|
|
20241021,144000,31489445230,5180,5180,5190,5170,10204
|
|
20241021,143900,31436618370,5190,5200,5210,5180,16750
|
|
20241021,143800,31349695030,5210,5210,5210,5200,10156
|
|
20241021,143700,31296800230,5210,5210,5210,5200,2242
|
|
20241021,143600,31285125250,5200,5200,5210,5200,2735
|
|
20241021,143500,31270900550,5200,5180,5200,5180,8369
|
|
20241021,143400,31227468370,5180,5180,5190,5180,5030
|
|
20241021,143300,31201409940,5180,5190,5190,5180,3373
|
|
20241021,143200,31183931750,5190,5190,5200,5180,3455
|
|
20241021,143100,31166001140,5180,5190,5200,5180,7673
|
|
20241021,143000,31126185670,5190,5200,5210,5190,3634
|
|
20241021,142900,31107285950,5200,5200,5210,5200,2293
|
|
20241021,142800,31095346080,5200,5200,5210,5200,5879
|
|
20241021,142700,31064774230,5210,5190,5210,5190,6202
|
|
20241021,142600,31032546480,5200,5200,5200,5190,3076
|
|
20241021,142500,31016576390,5200,5210,5220,5190,7044
|
|
20241021,142400,30979958010,5210,5220,5220,5200,3248
|
|
20241021,142300,30963032820,5220,5200,5220,5190,4846
|
|
20241021,142200,30937817150,5200,5190,5200,5190,4325
|
|
20241021,142100,30915333610,5190,5190,5200,5180,5483
|
|
20241021,142000,30886858180,5190,5190,5200,5180,4848
|
|
20241021,141900,30861699620,5190,5190,5200,5180,4541
|
|
20241021,141800,30838149840,5200,5200,5200,5180,9644
|
|
20241021,141700,30788147010,5190,5180,5200,5180,4411
|
|
20241021,141600,30765256930,5180,5200,5200,5180,7292
|
|
20241021,141500,30727408700,5200,5210,5210,5190,18479
|
|
20241021,141400,30631320560,5220,5180,5220,5180,13454
|
|
20241021,141300,30561353310,5180,5210,5220,5180,13500
|
|
20241021,141200,30491090970,5220,5180,5220,5160,34184
|
|
20241021,141100,30313947290,5180,5200,5200,5180,26444
|
|
20241021,141000,30176795750,5200,5210,5210,5160,71662
|
|
20241021,140900,29805589260,5200,5220,5230,5200,47607
|
|
20241021,140800,29557724570,5230,5230,5230,5220,5076
|
|
20241021,140700,29531227700,5220,5230,5240,5220,5778
|
|
20241021,140600,29501047610,5240,5230,5250,5230,3205
|
|
20241021,140500,29484256170,5230,5230,5240,5220,4783
|
|
20241021,140400,29459213730,5220,5220,5230,5220,6075
|
|
20241021,140300,29427475780,5220,5230,5240,5220,4925
|
|
20241021,140200,29401751180,5220,5220,5230,5210,10437
|
|
20241021,140100,29347250580,5220,5240,5240,5220,8432
|
|
20241021,140000,29303151490,5240,5240,5240,5230,6870
|
|
20241021,135900,29267171740,5240,5230,5240,5220,4990
|
|
20241021,135800,29241082250,5220,5250,5250,5210,11842
|
|
20241021,135700,29179192410,5250,5210,5260,5200,18851
|
|
20241021,135600,29080581310,5220,5240,5240,5200,17241
|
|
20241021,135500,28990684850,5240,5220,5240,5200,22738
|
|
20241021,135400,28871973980,5220,5210,5230,5200,23888
|
|
20241021,135300,28747349310,5210,5270,5270,5170,251942
|
|
20241021,135200,27431686310,5270,5260,5280,5260,4963
|
|
20241021,135100,27405544780,5260,5270,5280,5260,8034
|
|
20241021,135000,27363215770,5260,5270,5280,5260,27747
|
|
20241021,134900,27217028280,5270,5280,5280,5270,5651
|
|
20241021,134800,27187244040,5280,5280,5290,5280,4018
|
|
20241021,134700,27166027570,5290,5280,5290,5280,4645
|
|
20241021,134600,27141471960,5280,5280,5290,5280,2400
|
|
20241021,134500,27128788840,5280,5280,5290,5280,805
|
|
20241021,134400,27124535650,5280,5280,5290,5280,12060
|
|
20241021,134300,27060857390,5290,5290,5290,5280,465
|
|
20241021,134200,27058398290,5290,5290,5290,5280,4469
|
|
20241021,134100,27034766580,5290,5280,5290,5280,4537
|
|
20241021,134000,27010785070,5280,5290,5290,5280,2812
|
|
20241021,133900,26995931280,5280,5280,5290,5280,9384
|
|
20241021,133800,26946352350,5280,5290,5300,5280,13616
|
|
20241021,133700,26874349790,5290,5300,5300,5290,21190
|
|
20241021,133600,26762147790,5300,5320,5320,5300,45379
|
|
20241021,133500,26521440090,5310,5310,5320,5310,297
|
|
20241021,133400,26519862840,5310,5330,5330,5310,16154
|
|
20241021,133300,26433923340,5320,5330,5330,5320,1241
|
|
20241021,133200,26427316290,5330,5330,5330,5320,4787
|
|
20241021,133100,26401845600,5330,5330,5330,5320,1791
|
|
20241021,133000,26392314320,5330,5320,5330,5320,4057
|
|
20241021,132900,26370697450,5320,5320,5330,5320,513
|
|
20241021,132800,26367968110,5320,5330,5330,5320,2017
|
|
20241021,132700,26357236230,5330,5330,5330,5320,1019
|
|
20241021,132600,26351811080,5330,5320,5330,5320,3942
|
|
20241021,132500,26330818390,5320,5310,5330,5310,450
|
|
20241021,132400,26328426220,5330,5320,5330,5310,10469
|
|
20241021,132300,26272755990,5320,5330,5330,5320,3770
|
|
20241021,132200,26252693210,5330,5330,5330,5320,2521
|
|
20241021,132100,26239265410,5320,5330,5340,5320,4913
|
|
20241021,132000,26213101090,5330,5330,5340,5330,6597
|
|
20241021,131900,26177938010,5340,5340,5340,5340,2790
|
|
20241021,131800,26163039410,5340,5330,5340,5320,3615
|
|
20241021,131700,26143742050,5320,5330,5330,5320,1191
|
|
20241021,131600,26137401450,5320,5320,5320,5310,8112
|
|
20241021,131500,26094245660,5320,5320,5330,5310,16152
|
|
20241021,131400,26008317010,5330,5320,5330,5320,357
|
|
20241021,131300,26006417690,5330,5340,5350,5320,7390
|
|
20241021,131200,25967018830,5340,5330,5340,5330,3322
|
|
20241021,131100,25949279990,5340,5340,5340,5330,4271
|
|
20241021,131000,25926476040,5340,5340,5340,5330,318
|
|
20241021,130900,25924778920,5340,5340,5340,5330,1870
|
|
20241021,130800,25914807630,5330,5340,5340,5330,82
|
|
20241021,130700,25914370440,5330,5330,5340,5330,1715
|
|
20241021,130600,25905228120,5330,5340,5340,5330,1804
|
|
20241021,130500,25895609060,5340,5330,5340,5330,302
|
|
20241021,130400,25893999090,5340,5330,5340,5320,2679
|
|
20241021,130300,25879711180,5330,5330,5340,5330,4114
|
|
20241021,130200,25857761570,5330,5330,5330,5320,509
|
|
20241021,130100,25855050740,5330,5320,5330,5310,10665
|
|
20241021,130000,25798327050,5320,5330,5330,5310,21709
|
|
20241021,125900,25682819360,5330,5350,5350,5330,18418
|
|
20241021,125800,25584594250,5350,5340,5350,5340,14355
|
|
20241021,125700,25507845650,5340,5320,5340,5320,1079
|
|
20241021,125600,25502087110,5330,5330,5330,5320,2286
|
|
20241021,125500,25489906430,5340,5330,5340,5330,1418
|
|
20241021,125400,25482345790,5330,5320,5330,5320,3294
|
|
20241021,125300,25464789850,5330,5320,5330,5310,6059
|
|
20241021,125200,25432579620,5310,5320,5330,5310,1611
|
|
20241021,125100,25424010760,5320,5320,5330,5310,9355
|
|
20241021,125000,25374243320,5320,5320,5320,5320,1920
|
|
20241021,124900,25364028920,5320,5320,5330,5310,8232
|
|
20241021,124800,25320229060,5320,5320,5330,5320,5192
|
|
20241021,124700,25292602920,5330,5330,5330,5320,1365
|
|
20241021,124600,25285340310,5330,5320,5330,5320,2908
|
|
20241021,124500,25269867680,5330,5320,5330,5320,17322
|
|
20241021,124400,25177711080,5320,5330,5330,5320,922
|
|
20241021,124300,25172799830,5320,5330,5330,5320,2290
|
|
20241021,124200,25160601950,5330,5330,5340,5330,3193
|
|
20241021,124100,25143574470,5330,5330,5340,5330,4277
|
|
20241021,124000,25120778050,5340,5340,5340,5330,1989
|
|
20241021,123900,25110174040,5340,5330,5340,5320,12282
|
|
20241021,123800,25044705310,5340,5330,5340,5330,1677
|
|
20241021,123700,25035766850,5340,5330,5340,5330,1599
|
|
20241021,123600,25027243680,5330,5330,5340,5330,722
|
|
20241021,123500,25023391860,5330,5340,5340,5330,469
|
|
20241021,123400,25020888870,5340,5330,5340,5330,1284
|
|
20241021,123300,25014045050,5330,5330,5340,5330,1374
|
|
20241021,123200,25006719060,5330,5340,5340,5330,554
|
|
20241021,123100,25003764780,5330,5340,5340,5320,2066
|
|
20241021,123000,24992752640,5340,5330,5340,5320,2599
|
|
20241021,122900,24978891980,5340,5340,5340,5330,9761
|
|
20241021,122800,24926792590,5350,5340,5350,5340,4154
|
|
20241021,122700,24904602330,5340,5340,5350,5330,2891
|
|
20241021,122600,24889162050,5320,5330,5340,5320,405
|
|
20241021,122500,24887004590,5330,5340,5340,5330,1421
|
|
20241021,122400,24879428850,5340,5340,5350,5340,4493
|
|
20241021,122300,24855405480,5340,5340,5340,5330,1936
|
|
20241021,122200,24845070220,5330,5330,5340,5320,5250
|
|
20241021,122100,24817095370,5340,5340,5340,5330,515
|
|
20241021,122000,24814346430,5340,5350,5350,5330,1729
|
|
20241021,121900,24805107920,5350,5340,5350,5340,5703
|
|
20241021,121800,24774640790,5330,5330,5340,5330,1935
|
|
20241021,121700,24764324430,5330,5330,5340,5320,1033
|
|
20241021,121600,24758820480,5330,5330,5340,5320,4716
|
|
20241021,121500,24733696160,5330,5320,5340,5320,3995
|
|
20241021,121400,24712418420,5320,5330,5330,5320,503
|
|
20241021,121300,24709737470,5330,5330,5340,5320,5683
|
|
20241021,121200,24679443010,5330,5330,5340,5320,2958
|
|
20241021,121100,24663682180,5320,5330,5330,5320,886
|
|
20241021,121000,24658965650,5330,5320,5340,5320,3116
|
|
20241021,120900,24642358950,5330,5330,5330,5320,5784
|
|
20241021,120800,24611559320,5330,5340,5340,5330,855
|
|
20241021,120700,24607000940,5340,5330,5340,5320,11330
|
|
20241021,120600,24546634910,5330,5350,5350,5330,1901
|
|
20241021,120500,24536487170,5340,5350,5350,5340,5431
|
|
20241021,120400,24507476080,5350,5350,5360,5340,11289
|
|
20241021,120300,24447063360,5350,5350,5350,5330,3679
|
|
20241021,120200,24427400530,5340,5330,5340,5320,6227
|
|
20241021,120100,24394218780,5330,5340,5350,5330,4254
|
|
20241021,120000,24371509530,5340,5340,5350,5330,2942
|
|
20241021,115900,24355795220,5330,5340,5350,5330,4549
|
|
20241021,115800,24331510310,5330,5330,5330,5320,2744
|
|
20241021,115700,24316885920,5330,5320,5330,5320,2078
|
|
20241021,115600,24305819170,5330,5320,5330,5320,2838
|
|
20241021,115500,24290700640,5320,5320,5330,5320,606
|
|
20241021,115400,24287474120,5330,5330,5330,5320,4880
|
|
20241021,115300,24261466120,5330,5330,5340,5330,3370
|
|
20241021,115200,24243492370,5330,5340,5340,5330,2916
|
|
20241021,115100,24227948590,5340,5320,5340,5320,6320
|
|
20241021,115000,24194286320,5320,5320,5330,5320,529
|
|
20241021,114900,24191471730,5320,5310,5320,5310,2500
|
|
20241021,114800,24178189090,5320,5340,5350,5320,11761
|
|
20241021,114700,24115503950,5350,5330,5350,5330,14346
|
|
20241021,114600,24038853950,5340,5330,5340,5330,7618
|
|
20241021,114500,23998175600,5340,5310,5350,5300,13997
|
|
20241021,114400,23923502080,5320,5300,5320,5300,1721
|
|
20241021,114300,23914369660,5320,5310,5320,5300,3021
|
|
20241021,114200,23898317340,5310,5290,5350,5290,16631
|
|
20241021,114100,23809805050,5290,5300,5300,5290,168
|
|
20241021,114000,23808914800,5300,5290,5300,5280,1746
|
|
20241021,113900,23799680640,5290,5280,5300,5280,2088
|
|
20241021,113800,23788646640,5290,5290,5290,5280,1260
|
|
20241021,113700,23781981250,5290,5300,5300,5290,3301
|
|
20241021,113600,23764511140,5300,5280,5300,5280,1159
|
|
20241021,113500,23758377600,5280,5280,5290,5280,5391
|
|
20241021,113400,23729911620,5280,5290,5290,5280,2380
|
|
20241021,113300,23717339770,5290,5280,5290,5280,4738
|
|
20241021,113200,23692315850,5290,5290,5300,5290,5105
|
|
20241021,113100,23665308520,5300,5290,5300,5290,2106
|
|
20241021,113000,23654155140,5290,5300,5300,5290,6051
|
|
20241021,112900,23622125830,5300,5310,5320,5300,5842
|
|
20241021,112800,23591131340,5310,5300,5330,5290,7182
|
|
20241021,112700,23552959140,5310,5280,5320,5280,6128
|
|
20241021,112600,23520459200,5280,5290,5300,5280,4303
|
|
20241021,112500,23497708820,5290,5290,5290,5280,5960
|
|
20241021,112400,23466208700,5290,5290,5300,5280,3018
|
|
20241021,112300,23450249740,5290,5300,5300,5280,5321
|
|
20241021,112200,23422119080,5300,5290,5300,5290,4866
|
|
20241021,112100,23396369040,5290,5300,5300,5290,6094
|
|
20241021,112000,23364121640,5300,5310,5310,5300,3102
|
|
20241021,111900,23347681030,5310,5310,5320,5300,2537
|
|
20241021,111800,23334209620,5310,5300,5310,5300,1491
|
|
20241021,111700,23326300490,5310,5320,5320,5310,2228
|
|
20241021,111600,23314469270,5320,5320,5320,5310,2608
|
|
20241021,111500,23300600870,5320,5300,5330,5300,4786
|
|
20241021,111400,23275143270,5300,5300,5310,5300,1418
|
|
20241021,111300,23267615940,5300,5290,5310,5290,3512
|
|
20241021,111200,23248999220,5290,5280,5300,5270,8311
|
|
20241021,111100,23205102260,5270,5290,5290,5270,10138
|
|
20241021,111000,23151554420,5300,5280,5310,5280,1190
|
|
20241021,110900,23145253360,5280,5280,5300,5280,7789
|
|
20241021,110800,23104118800,5280,5280,5300,5280,10342
|
|
20241021,110700,23049480030,5280,5310,5310,5280,17145
|
|
20241021,110600,22958820680,5310,5300,5310,5300,2682
|
|
20241021,110500,22944582390,5300,5300,5310,5300,7277
|
|
20241021,110400,22906008970,5310,5310,5310,5290,4869
|
|
20241021,110300,22880189220,5300,5300,5310,5300,3507
|
|
20241021,110200,22861598520,5310,5310,5310,5300,2215
|
|
20241021,110100,22849841760,5320,5320,5320,5310,1668
|
|
20241021,110000,22840979830,5320,5300,5320,5290,7277
|
|
20241021,105900,22802375380,5290,5310,5310,5290,5163
|
|
20241021,105800,22775047380,5300,5300,5310,5300,1049
|
|
20241021,105700,22769487670,5300,5300,5310,5300,1960
|
|
20241021,105600,22759097010,5300,5300,5310,5300,3675
|
|
20241021,105500,22739605420,5300,5290,5310,5290,2007
|
|
20241021,105400,22728974120,5290,5290,5300,5290,9271
|
|
20241021,105300,22679874250,5290,5310,5320,5280,25865
|
|
20241021,105200,22542892740,5320,5330,5330,5310,3324
|
|
20241021,105100,22525214620,5320,5350,5350,5310,14479
|
|
20241021,105000,22448061170,5350,5340,5350,5330,17988
|
|
20241021,104900,22351933190,5340,5350,5350,5330,4240
|
|
20241021,104800,22329290630,5350,5330,5350,5330,6709
|
|
20241021,104700,22293466330,5330,5330,5340,5330,2139
|
|
20241021,104600,22282052090,5340,5330,5340,5320,6512
|
|
20241021,104500,22247328290,5320,5320,5330,5320,1624
|
|
20241021,104400,22238683940,5330,5330,5330,5320,1266
|
|
20241021,104300,22231946820,5320,5310,5320,5310,5892
|
|
20241021,104200,22200601590,5310,5330,5330,5310,10131
|
|
20241021,104100,22146757550,5320,5320,5330,5320,1954
|
|
20241021,104000,22136355520,5320,5320,5320,5310,2655
|
|
20241021,103900,22122231420,5320,5320,5330,5310,2635
|
|
20241021,103800,22108206880,5330,5330,5330,5320,1791
|
|
20241021,103700,22098678410,5330,5340,5340,5320,12990
|
|
20241021,103600,22029376450,5340,5310,5340,5310,13141
|
|
20241021,103500,21959346850,5320,5310,5320,5310,4431
|
|
20241021,103400,21935815670,5310,5300,5320,5300,2975
|
|
20241021,103300,21920032920,5300,5310,5310,5300,4462
|
|
20241021,103200,21896368990,5310,5310,5320,5310,1718
|
|
20241021,103100,21887246370,5320,5320,5320,5310,3606
|
|
20241021,103000,21868086520,5320,5310,5320,5280,10197
|
|
20241021,102900,21813978840,5320,5300,5330,5290,22458
|
|
20241021,102800,21694721350,5300,5290,5310,5290,3462
|
|
20241021,102700,21676378470,5300,5290,5300,5290,7439
|
|
20241021,102600,21636965260,5310,5280,5310,5280,7935
|
|
20241021,102500,21594932970,5290,5270,5300,5270,15783
|
|
20241021,102400,21511536600,5280,5280,5290,5260,48494
|
|
20241021,102300,21256037580,5280,5320,5320,5280,30260
|
|
20241021,102200,21095517440,5320,5310,5320,5310,7100
|
|
20241021,102100,21057776000,5320,5320,5330,5310,7691
|
|
20241021,102000,21016919910,5320,5270,5340,5270,39627
|
|
20241021,101900,20806447770,5270,5300,5300,5270,70136
|
|
20241021,101800,20436222340,5300,5280,5310,5280,15278
|
|
20241021,101700,20355289430,5280,5300,5310,5280,32615
|
|
20241021,101600,20182688580,5300,5330,5340,5300,29893
|
|
20241021,101500,20023730110,5340,5350,5360,5340,6792
|
|
20241021,101400,19987456330,5360,5360,5360,5350,3922
|
|
20241021,101300,19966460600,5370,5370,5380,5350,10029
|
|
20241021,101200,19912680100,5360,5390,5390,5360,14140
|
|
20241021,101100,19836644640,5390,5370,5390,5360,35635
|
|
20241021,101000,19644959340,5370,5360,5370,5350,10521
|
|
20241021,100900,19588592070,5360,5310,5360,5310,22254
|
|
20241021,100800,19469774170,5320,5320,5340,5310,12810
|
|
20241021,100700,19401656360,5320,5330,5340,5320,5906
|
|
20241021,100600,19370211570,5330,5330,5350,5330,6831
|
|
20241021,100500,19333783650,5340,5330,5350,5330,9314
|
|
20241021,100400,19284047320,5350,5340,5350,5330,7257
|
|
20241021,100300,19245294800,5340,5330,5350,5310,20575
|
|
20241021,100200,19135567320,5320,5320,5320,5300,21382
|
|
20241021,100100,19022019700,5320,5320,5330,5280,141022
|
|
20241021,100000,18274169230,5330,5330,5340,5320,33956
|
|
20241021,095900,18093397080,5340,5340,5350,5330,18129
|
|
20241021,095800,17996673770,5340,5340,5360,5340,18952
|
|
20241021,095700,17895394960,5340,5360,5370,5340,9656
|
|
20241021,095600,17843737250,5370,5390,5390,5360,14816
|
|
20241021,095500,17764082130,5380,5380,5390,5360,8531
|
|
20241021,095400,17718209440,5380,5360,5380,5350,5936
|
|
20241021,095300,17686340910,5370,5360,5370,5340,11496
|
|
20241021,095200,17624797700,5360,5350,5360,5330,14619
|
|
20241021,095100,17546664710,5350,5390,5390,5340,20660
|
|
20241021,095000,17436008470,5390,5380,5390,5370,8532
|
|
20241021,094900,17390106260,5380,5370,5380,5340,24064
|
|
20241021,094800,17261185900,5370,5370,5380,5350,13472
|
|
20241021,094700,17188927290,5360,5370,5370,5360,4242
|
|
20241021,094600,17166181140,5370,5350,5370,5350,5441
|
|
20241021,094500,17137038180,5360,5370,5380,5350,8626
|
|
20241021,094400,17090820650,5380,5360,5380,5350,7259
|
|
20241021,094300,17051891360,5360,5360,5380,5360,8961
|
|
20241021,094200,17003761350,5380,5380,5380,5350,8063
|
|
20241021,094100,16960515400,5370,5400,5400,5370,11810
|
|
20241021,094000,16896904130,5390,5360,5400,5350,36909
|
|
20241021,093900,16698339890,5370,5360,5370,5350,8226
|
|
20241021,093800,16654231320,5360,5370,5380,5340,15161
|
|
20241021,093700,16573024700,5370,5340,5370,5320,63178
|
|
20241021,093600,16235947750,5340,5370,5370,5340,31004
|
|
20241021,093500,16069935980,5370,5360,5380,5350,30872
|
|
20241021,093400,15904323430,5360,5400,5400,5340,114259
|
|
20241021,093300,15291030810,5400,5400,5410,5390,16421
|
|
20241021,093200,15202293890,5410,5440,5440,5400,34890
|
|
20241021,093100,15013310380,5440,5410,5440,5400,22859
|
|
20241021,093000,14889458970,5400,5440,5440,5400,16011
|
|
20241021,092900,14802710580,5440,5420,5440,5400,35645
|
|
20241021,092800,14609456200,5420,5410,5420,5390,21900
|
|
20241021,092700,14491151700,5410,5400,5430,5380,46318
|
|
20241021,092600,14240868680,5400,5380,5400,5380,16116
|
|
20241021,092500,14154045090,5390,5420,5420,5370,34328
|
|
20241021,092400,13968925960,5420,5400,5430,5380,18991
|
|
20241021,092300,13866174610,5400,5380,5400,5350,41328
|
|
20241021,092200,13644273980,5390,5440,5440,5370,67334
|
|
20241021,092100,13280950690,5420,5440,5450,5420,54580
|
|
20241021,092000,12984270900,5440,5470,5480,5410,92544
|
|
20241021,091900,12481293700,5460,5400,5470,5400,81353
|
|
20241021,091800,12038449940,5400,5400,5420,5390,35160
|
|
20241021,091700,11848283690,5400,5400,5420,5390,22154
|
|
20241021,091600,11728720720,5400,5420,5440,5400,41866
|
|
20241021,091500,11501657190,5430,5430,5460,5410,60369
|
|
20241021,091400,11173786440,5430,5400,5440,5380,74410
|
|
20241021,091300,10771059780,5410,5380,5410,5360,52914
|
|
20241021,091200,10485727600,5380,5340,5380,5340,31906
|
|
20241021,091100,10314728590,5350,5320,5370,5320,49300
|
|
20241021,091000,10051068110,5320,5350,5360,5310,80644
|
|
20241021,090900,9621399950,5360,5340,5380,5330,40427
|
|
20241021,090800,9405024670,5330,5380,5380,5320,92684
|
|
20241021,090700,8910374100,5370,5370,5380,5340,80889
|
|
20241021,090600,8477364570,5370,5410,5410,5350,99572
|
|
20241021,090500,7942642280,5410,5410,5470,5400,90563
|
|
20241021,090400,7450516420,5410,5450,5460,5390,87370
|
|
20241021,090300,6976957850,5440,5410,5450,5380,97195
|
|
20241021,090200,6450439810,5400,5380,5460,5380,216630
|
|
20241021,090100,5277711030,5380,5390,5460,5360,298920
|
|
20241021,090000,3660642660,5400,5320,5420,5310,679134
|