752 lines
39 KiB
CSV
752 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,212900,250350496480,5720,5720,5720,5720,240981
|
|
20241022,212800,250350496480,5720,5720,5720,5720,0
|
|
20241022,212700,250350496480,5720,5720,5720,5720,0
|
|
20241022,212600,250350496480,5720,5720,5720,5720,0
|
|
20241022,212500,250350496480,5720,5720,5720,5720,0
|
|
20241022,212400,250350496480,5720,5720,5720,5720,0
|
|
20241022,212300,250350496480,5720,5720,5720,5720,0
|
|
20241022,212200,250350496480,5720,5720,5720,5720,0
|
|
20241022,212100,250350496480,5720,5720,5720,5720,0
|
|
20241022,212000,250350496480,5720,5720,5720,5720,0
|
|
20241022,211900,250350496480,5720,5720,5720,5720,0
|
|
20241022,211800,250350496480,5720,5720,5720,5720,0
|
|
20241022,211700,250350496480,5720,5720,5720,5720,0
|
|
20241022,211600,250350496480,5720,5720,5720,5720,0
|
|
20241022,211500,250350496480,5720,5720,5720,5720,0
|
|
20241022,211400,250350496480,5720,5720,5720,5720,0
|
|
20241022,211300,250350496480,5720,5720,5720,5720,0
|
|
20241022,211200,250350496480,5720,5720,5720,5720,0
|
|
20241022,211100,250350496480,5720,5720,5720,5720,0
|
|
20241022,211000,250350496480,5720,5720,5720,5720,0
|
|
20241022,210900,250350496480,5720,5720,5720,5720,0
|
|
20241022,210800,250350496480,5720,5720,5720,5720,0
|
|
20241022,210700,250350496480,5720,5720,5720,5720,0
|
|
20241022,210600,250350496480,5720,5720,5720,5720,0
|
|
20241022,210500,250350496480,5720,5720,5720,5720,0
|
|
20241022,210400,250350496480,5720,5720,5720,5720,0
|
|
20241022,210300,250350496480,5720,5720,5720,5720,0
|
|
20241022,210200,250350496480,5720,5720,5720,5720,0
|
|
20241022,210100,250350496480,5720,5720,5720,5720,0
|
|
20241022,210000,250350496480,5720,5720,5720,5720,0
|
|
20241022,205900,250350496480,5720,5720,5720,5720,240981
|
|
20241022,205800,250350496480,5720,5720,5720,5720,0
|
|
20241022,205700,250350496480,5720,5720,5720,5720,0
|
|
20241022,205600,250350496480,5720,5720,5720,5720,0
|
|
20241022,205500,250350496480,5720,5720,5720,5720,0
|
|
20241022,205400,250350496480,5720,5720,5720,5720,0
|
|
20241022,205300,250350496480,5720,5720,5720,5720,0
|
|
20241022,205200,250350496480,5720,5720,5720,5720,0
|
|
20241022,205100,250350496480,5720,5720,5720,5720,0
|
|
20241022,205000,250350496480,5720,5720,5720,5720,0
|
|
20241022,204900,250350496480,5720,5720,5720,5720,0
|
|
20241022,204800,250350496480,5720,5720,5720,5720,0
|
|
20241022,204700,250350496480,5720,5720,5720,5720,0
|
|
20241022,204600,250350496480,5720,5720,5720,5720,0
|
|
20241022,204500,250350496480,5720,5720,5720,5720,0
|
|
20241022,204400,250350496480,5720,5720,5720,5720,0
|
|
20241022,204300,250350496480,5720,5720,5720,5720,0
|
|
20241022,204200,250350496480,5720,5720,5720,5720,0
|
|
20241022,204100,250350496480,5720,5720,5720,5720,0
|
|
20241022,204000,250350496480,5720,5720,5720,5720,0
|
|
20241022,203900,250350496480,5720,5720,5720,5720,0
|
|
20241022,203800,250350496480,5720,5720,5720,5720,0
|
|
20241022,203700,250350496480,5720,5720,5720,5720,0
|
|
20241022,203600,250350496480,5720,5720,5720,5720,0
|
|
20241022,203500,250350496480,5720,5720,5720,5720,0
|
|
20241022,203400,250350496480,5720,5720,5720,5720,0
|
|
20241022,203300,250350496480,5720,5720,5720,5720,0
|
|
20241022,203200,250350496480,5720,5720,5720,5720,0
|
|
20241022,203100,250350496480,5720,5720,5720,5720,0
|
|
20241022,203000,250350496480,5720,5720,5720,5720,0
|
|
20241022,202900,250350496480,5720,5720,5720,5720,240981
|
|
20241022,202800,250350496480,5720,5720,5720,5720,0
|
|
20241022,202700,250350496480,5720,5720,5720,5720,0
|
|
20241022,202600,250350496480,5720,5720,5720,5720,0
|
|
20241022,202500,250350496480,5720,5720,5720,5720,0
|
|
20241022,202400,250350496480,5720,5720,5720,5720,0
|
|
20241022,202300,250350496480,5720,5720,5720,5720,0
|
|
20241022,202200,250350496480,5720,5720,5720,5720,0
|
|
20241022,202100,250350496480,5720,5720,5720,5720,0
|
|
20241022,202000,250350496480,5720,5720,5720,5720,0
|
|
20241022,201900,250350496480,5720,5720,5720,5720,0
|
|
20241022,201800,250350496480,5720,5720,5720,5720,0
|
|
20241022,201700,250350496480,5720,5720,5720,5720,0
|
|
20241022,201600,250350496480,5720,5720,5720,5720,0
|
|
20241022,201500,250350496480,5720,5720,5720,5720,0
|
|
20241022,201400,250350496480,5720,5720,5720,5720,0
|
|
20241022,201300,250350496480,5720,5720,5720,5720,0
|
|
20241022,201200,250350496480,5720,5720,5720,5720,0
|
|
20241022,201100,250350496480,5720,5720,5720,5720,0
|
|
20241022,201000,250350496480,5720,5720,5720,5720,0
|
|
20241022,200900,250350496480,5720,5720,5720,5720,0
|
|
20241022,200800,250350496480,5720,5720,5720,5720,0
|
|
20241022,200700,250350496480,5720,5720,5720,5720,0
|
|
20241022,200600,250350496480,5720,5720,5720,5720,0
|
|
20241022,200500,250350496480,5720,5720,5720,5720,0
|
|
20241022,200400,250350496480,5720,5720,5720,5720,0
|
|
20241022,200300,250350496480,5720,5720,5720,5720,0
|
|
20241022,200200,250350496480,5720,5720,5720,5720,0
|
|
20241022,200100,250350496480,5720,5720,5720,5720,0
|
|
20241022,200000,250350496480,5720,5720,5720,5720,0
|
|
20241022,195900,250350496480,5720,5720,5720,5720,240981
|
|
20241022,195800,250350496480,5720,5720,5720,5720,0
|
|
20241022,195700,250350496480,5720,5720,5720,5720,0
|
|
20241022,195600,250350496480,5720,5720,5720,5720,0
|
|
20241022,195500,250350496480,5720,5720,5720,5720,0
|
|
20241022,195400,250350496480,5720,5720,5720,5720,0
|
|
20241022,195300,250350496480,5720,5720,5720,5720,0
|
|
20241022,195200,250350496480,5720,5720,5720,5720,0
|
|
20241022,195100,250350496480,5720,5720,5720,5720,0
|
|
20241022,195000,250350496480,5720,5720,5720,5720,0
|
|
20241022,194900,250350496480,5720,5720,5720,5720,0
|
|
20241022,194800,250350496480,5720,5720,5720,5720,0
|
|
20241022,194700,250350496480,5720,5720,5720,5720,0
|
|
20241022,194600,250350496480,5720,5720,5720,5720,0
|
|
20241022,194500,250350496480,5720,5720,5720,5720,0
|
|
20241022,194400,250350496480,5720,5720,5720,5720,0
|
|
20241022,194300,250350496480,5720,5720,5720,5720,0
|
|
20241022,194200,250350496480,5720,5720,5720,5720,0
|
|
20241022,194100,250350496480,5720,5720,5720,5720,0
|
|
20241022,194000,250350496480,5720,5720,5720,5720,0
|
|
20241022,193900,250350496480,5720,5720,5720,5720,0
|
|
20241022,193800,250350496480,5720,5720,5720,5720,0
|
|
20241022,193700,250350496480,5720,5720,5720,5720,0
|
|
20241022,193600,250350496480,5720,5720,5720,5720,0
|
|
20241022,193500,250350496480,5720,5720,5720,5720,0
|
|
20241022,193400,250350496480,5720,5720,5720,5720,0
|
|
20241022,193300,250350496480,5720,5720,5720,5720,0
|
|
20241022,193200,250350496480,5720,5720,5720,5720,0
|
|
20241022,193100,250350496480,5720,5720,5720,5720,0
|
|
20241022,193000,250350496480,5720,5720,5720,5720,0
|
|
20241022,192900,250350496480,5720,5720,5720,5720,240981
|
|
20241022,192800,250350496480,5720,5720,5720,5720,0
|
|
20241022,192700,250350496480,5720,5720,5720,5720,0
|
|
20241022,192600,250350496480,5720,5720,5720,5720,0
|
|
20241022,192500,250350496480,5720,5720,5720,5720,0
|
|
20241022,192400,250350496480,5720,5720,5720,5720,0
|
|
20241022,192300,250350496480,5720,5720,5720,5720,0
|
|
20241022,192200,250350496480,5720,5720,5720,5720,0
|
|
20241022,192100,250350496480,5720,5720,5720,5720,0
|
|
20241022,192000,250350496480,5720,5720,5720,5720,0
|
|
20241022,191900,250350496480,5720,5720,5720,5720,0
|
|
20241022,191800,250350496480,5720,5720,5720,5720,0
|
|
20241022,191700,250350496480,5720,5720,5720,5720,0
|
|
20241022,191600,250350496480,5720,5720,5720,5720,0
|
|
20241022,191500,250350496480,5720,5720,5720,5720,0
|
|
20241022,191400,250350496480,5720,5720,5720,5720,0
|
|
20241022,191300,250350496480,5720,5720,5720,5720,0
|
|
20241022,191200,250350496480,5720,5720,5720,5720,0
|
|
20241022,191100,250350496480,5720,5720,5720,5720,0
|
|
20241022,191000,250350496480,5720,5720,5720,5720,0
|
|
20241022,190900,250350496480,5720,5720,5720,5720,0
|
|
20241022,190800,250350496480,5720,5720,5720,5720,0
|
|
20241022,190700,250350496480,5720,5720,5720,5720,0
|
|
20241022,190600,250350496480,5720,5720,5720,5720,0
|
|
20241022,190500,250350496480,5720,5720,5720,5720,0
|
|
20241022,190400,250350496480,5720,5720,5720,5720,0
|
|
20241022,190300,250350496480,5720,5720,5720,5720,0
|
|
20241022,190200,250350496480,5720,5720,5720,5720,0
|
|
20241022,190100,250350496480,5720,5720,5720,5720,0
|
|
20241022,190000,250350496480,5720,5720,5720,5720,0
|
|
20241022,185900,250350496480,5720,5720,5720,5720,240981
|
|
20241022,185800,250350496480,5720,5720,5720,5720,0
|
|
20241022,185700,250350496480,5720,5720,5720,5720,0
|
|
20241022,185600,250350496480,5720,5720,5720,5720,0
|
|
20241022,185500,250350496480,5720,5720,5720,5720,0
|
|
20241022,185400,250350496480,5720,5720,5720,5720,0
|
|
20241022,185300,250350496480,5720,5720,5720,5720,0
|
|
20241022,185200,250350496480,5720,5720,5720,5720,0
|
|
20241022,185100,250350496480,5720,5720,5720,5720,0
|
|
20241022,185000,250350496480,5720,5720,5720,5720,0
|
|
20241022,184900,250350496480,5720,5720,5720,5720,0
|
|
20241022,184800,250350496480,5720,5720,5720,5720,0
|
|
20241022,184700,250350496480,5720,5720,5720,5720,0
|
|
20241022,184600,250350496480,5720,5720,5720,5720,0
|
|
20241022,184500,250350496480,5720,5720,5720,5720,0
|
|
20241022,184400,250350496480,5720,5720,5720,5720,0
|
|
20241022,184300,250350496480,5720,5720,5720,5720,0
|
|
20241022,184200,250350496480,5720,5720,5720,5720,0
|
|
20241022,184100,250350496480,5720,5720,5720,5720,0
|
|
20241022,184000,250350496480,5720,5720,5720,5720,0
|
|
20241022,183900,250350496480,5720,5720,5720,5720,0
|
|
20241022,183800,250350496480,5720,5720,5720,5720,0
|
|
20241022,183700,250350496480,5720,5720,5720,5720,0
|
|
20241022,183600,250350496480,5720,5720,5720,5720,0
|
|
20241022,183500,250350496480,5720,5720,5720,5720,0
|
|
20241022,183400,250350496480,5720,5720,5720,5720,0
|
|
20241022,183300,250350496480,5720,5720,5720,5720,0
|
|
20241022,183200,250350496480,5720,5720,5720,5720,0
|
|
20241022,183100,250350496480,5720,5720,5720,5720,0
|
|
20241022,183000,250350496480,5720,5720,5720,5720,0
|
|
20241022,182900,250350496480,5720,5720,5720,5720,240981
|
|
20241022,182800,250350496480,5720,5720,5720,5720,0
|
|
20241022,182700,250350496480,5720,5720,5720,5720,0
|
|
20241022,182600,250350496480,5720,5720,5720,5720,0
|
|
20241022,182500,250350496480,5720,5720,5720,5720,0
|
|
20241022,182400,250350496480,5720,5720,5720,5720,0
|
|
20241022,182300,250350496480,5720,5720,5720,5720,0
|
|
20241022,182200,250350496480,5720,5720,5720,5720,0
|
|
20241022,182100,250350496480,5720,5720,5720,5720,0
|
|
20241022,182000,250350496480,5720,5720,5720,5720,0
|
|
20241022,181900,250350496480,5720,5720,5720,5720,0
|
|
20241022,181800,250350496480,5720,5720,5720,5720,0
|
|
20241022,181700,250350496480,5720,5720,5720,5720,0
|
|
20241022,181600,250350496480,5720,5720,5720,5720,0
|
|
20241022,181500,250350496480,5720,5720,5720,5720,0
|
|
20241022,181400,250350496480,5720,5720,5720,5720,0
|
|
20241022,181300,250350496480,5720,5720,5720,5720,0
|
|
20241022,181200,250350496480,5720,5720,5720,5720,0
|
|
20241022,181100,250350496480,5720,5720,5720,5720,0
|
|
20241022,181000,250350496480,5720,5720,5720,5720,0
|
|
20241022,180900,250350496480,5720,5720,5720,5720,0
|
|
20241022,180800,250350496480,5720,5720,5720,5720,0
|
|
20241022,180700,250350496480,5720,5720,5720,5720,0
|
|
20241022,180600,250350496480,5720,5720,5720,5720,0
|
|
20241022,180500,250350496480,5720,5720,5720,5720,0
|
|
20241022,180400,250350496480,5720,5720,5720,5720,0
|
|
20241022,180300,250350496480,5720,5720,5720,5720,0
|
|
20241022,180200,250350496480,5720,5720,5720,5720,0
|
|
20241022,180100,250350496480,5720,5720,5720,5720,0
|
|
20241022,180000,250350496480,5720,5720,5720,5720,0
|
|
20241022,175900,250350496480,5720,5720,5720,5720,240981
|
|
20241022,175800,250350496480,5720,5720,5720,5720,0
|
|
20241022,175700,250350496480,5720,5720,5720,5720,0
|
|
20241022,175600,250350496480,5720,5720,5720,5720,0
|
|
20241022,175500,250350496480,5720,5720,5720,5720,0
|
|
20241022,175400,250350496480,5720,5720,5720,5720,0
|
|
20241022,175300,250350496480,5720,5720,5720,5720,0
|
|
20241022,175200,250350496480,5720,5720,5720,5720,0
|
|
20241022,175100,250350496480,5720,5720,5720,5720,0
|
|
20241022,175000,250350496480,5720,5720,5720,5720,0
|
|
20241022,174900,250350496480,5720,5720,5720,5720,0
|
|
20241022,174800,250350496480,5720,5720,5720,5720,0
|
|
20241022,174700,250350496480,5720,5720,5720,5720,0
|
|
20241022,174600,250350496480,5720,5720,5720,5720,0
|
|
20241022,174500,250350496480,5720,5720,5720,5720,0
|
|
20241022,174400,250350496480,5720,5720,5720,5720,0
|
|
20241022,174300,250350496480,5720,5720,5720,5720,0
|
|
20241022,174200,250350496480,5720,5720,5720,5720,0
|
|
20241022,174100,250350496480,5720,5720,5720,5720,0
|
|
20241022,174000,250350496480,5720,5720,5720,5720,0
|
|
20241022,173900,250350496480,5720,5720,5720,5720,0
|
|
20241022,173800,250350496480,5720,5720,5720,5720,0
|
|
20241022,173700,250350496480,5720,5720,5720,5720,0
|
|
20241022,173600,250350496480,5720,5720,5720,5720,0
|
|
20241022,173500,250350496480,5720,5720,5720,5720,0
|
|
20241022,173400,250350496480,5720,5720,5720,5720,0
|
|
20241022,173300,250350496480,5720,5720,5720,5720,0
|
|
20241022,173200,250350496480,5720,5720,5720,5720,0
|
|
20241022,173100,250350496480,5720,5720,5720,5720,0
|
|
20241022,173000,250350496480,5720,5720,5720,5720,0
|
|
20241022,172900,250350496480,5720,5720,5720,5720,240981
|
|
20241022,172800,250350496480,5720,5720,5720,5720,0
|
|
20241022,172700,250350496480,5720,5720,5720,5720,0
|
|
20241022,172600,250350496480,5720,5720,5720,5720,0
|
|
20241022,172500,250350496480,5720,5720,5720,5720,0
|
|
20241022,172400,250350496480,5720,5720,5720,5720,0
|
|
20241022,172300,250350496480,5720,5720,5720,5720,0
|
|
20241022,172200,250350496480,5720,5720,5720,5720,0
|
|
20241022,172100,250350496480,5720,5720,5720,5720,0
|
|
20241022,172000,250350496480,5720,5720,5720,5720,0
|
|
20241022,171900,250350496480,5720,5720,5720,5720,0
|
|
20241022,171800,250350496480,5720,5720,5720,5720,0
|
|
20241022,171700,250350496480,5720,5720,5720,5720,0
|
|
20241022,171600,250350496480,5720,5720,5720,5720,0
|
|
20241022,171500,250350496480,5720,5720,5720,5720,0
|
|
20241022,171400,250350496480,5720,5720,5720,5720,0
|
|
20241022,171300,250350496480,5720,5720,5720,5720,0
|
|
20241022,171200,250350496480,5720,5720,5720,5720,0
|
|
20241022,171100,250350496480,5720,5720,5720,5720,0
|
|
20241022,171000,250350496480,5720,5720,5720,5720,0
|
|
20241022,170900,250350496480,5720,5720,5720,5720,0
|
|
20241022,170800,250350496480,5720,5720,5720,5720,0
|
|
20241022,170700,250350496480,5720,5720,5720,5720,0
|
|
20241022,170600,250350496480,5720,5720,5720,5720,0
|
|
20241022,170500,250350496480,5720,5720,5720,5720,0
|
|
20241022,170400,250350496480,5720,5720,5720,5720,0
|
|
20241022,170300,250350496480,5720,5720,5720,5720,0
|
|
20241022,170200,250350496480,5720,5720,5720,5720,0
|
|
20241022,170100,250350496480,5720,5720,5720,5720,0
|
|
20241022,170000,250350496480,5720,5720,5720,5720,0
|
|
20241022,165900,250350496480,5720,5720,5720,5720,240981
|
|
20241022,165800,250350496480,5720,5720,5720,5720,0
|
|
20241022,165700,250350496480,5720,5720,5720,5720,0
|
|
20241022,165600,250350496480,5720,5720,5720,5720,0
|
|
20241022,165500,250350496480,5720,5720,5720,5720,0
|
|
20241022,165400,250350496480,5720,5720,5720,5720,0
|
|
20241022,165300,250350496480,5720,5720,5720,5720,0
|
|
20241022,165200,250350496480,5720,5720,5720,5720,0
|
|
20241022,165100,250350496480,5720,5720,5720,5720,0
|
|
20241022,165000,250350496480,5720,5720,5720,5720,0
|
|
20241022,164900,250350496480,5720,5720,5720,5720,0
|
|
20241022,164800,250350496480,5720,5720,5720,5720,0
|
|
20241022,164700,250350496480,5720,5720,5720,5720,0
|
|
20241022,164600,250350496480,5720,5720,5720,5720,0
|
|
20241022,164500,250350496480,5720,5720,5720,5720,0
|
|
20241022,164400,250350496480,5720,5720,5720,5720,0
|
|
20241022,164300,250350496480,5720,5720,5720,5720,0
|
|
20241022,164200,250350496480,5720,5720,5720,5720,0
|
|
20241022,164100,250350496480,5720,5720,5720,5720,0
|
|
20241022,164000,250350496480,5720,5720,5720,5720,0
|
|
20241022,163900,250350496480,5720,5720,5720,5720,0
|
|
20241022,163800,250350496480,5720,5720,5720,5720,0
|
|
20241022,163700,250350496480,5720,5720,5720,5720,0
|
|
20241022,163600,250350496480,5720,5720,5720,5720,0
|
|
20241022,163500,250350496480,5720,5720,5720,5720,0
|
|
20241022,163400,250350496480,5720,5720,5720,5720,0
|
|
20241022,163300,250350496480,5720,5720,5720,5720,0
|
|
20241022,163200,250350496480,5720,5720,5720,5720,0
|
|
20241022,163100,250350496480,5720,5720,5720,5720,0
|
|
20241022,163000,250350496480,5720,5720,5720,5720,0
|
|
20241022,162900,250350496480,5720,5720,5720,5720,240981
|
|
20241022,162800,250350496480,5720,5720,5720,5720,0
|
|
20241022,162700,250350496480,5720,5720,5720,5720,0
|
|
20241022,162600,250350496480,5720,5720,5720,5720,0
|
|
20241022,162500,250350496480,5720,5720,5720,5720,0
|
|
20241022,162400,250350496480,5720,5720,5720,5720,0
|
|
20241022,162300,250350496480,5720,5720,5720,5720,0
|
|
20241022,162200,250350496480,5720,5720,5720,5720,0
|
|
20241022,162100,250350496480,5720,5720,5720,5720,0
|
|
20241022,162000,250350496480,5720,5720,5720,5720,0
|
|
20241022,161900,250350496480,5720,5720,5720,5720,0
|
|
20241022,161800,250350496480,5720,5720,5720,5720,0
|
|
20241022,161700,250350496480,5720,5720,5720,5720,0
|
|
20241022,161600,250350496480,5720,5720,5720,5720,0
|
|
20241022,161500,250350496480,5720,5720,5720,5720,0
|
|
20241022,161400,250350496480,5720,5720,5720,5720,0
|
|
20241022,161300,250350496480,5720,5720,5720,5720,0
|
|
20241022,161200,250350496480,5720,5720,5720,5720,0
|
|
20241022,161100,250350496480,5720,5720,5720,5720,0
|
|
20241022,161000,250350496480,5720,5720,5720,5720,0
|
|
20241022,160900,250350496480,5720,5720,5720,5720,0
|
|
20241022,160800,250350496480,5720,5720,5720,5720,0
|
|
20241022,160700,250350496480,5720,5720,5720,5720,0
|
|
20241022,160600,250350496480,5720,5720,5720,5720,0
|
|
20241022,160500,250350496480,5720,5720,5720,5720,0
|
|
20241022,160400,250350496480,5720,5720,5720,5720,0
|
|
20241022,160300,250350496480,5720,5720,5720,5720,0
|
|
20241022,160200,250350496480,5720,5720,5720,5720,0
|
|
20241022,160100,250350496480,5720,5720,5720,5720,0
|
|
20241022,160000,250350496480,5720,5720,5720,5720,0
|
|
20241022,155900,250350496480,5720,5720,5720,5720,240981
|
|
20241022,155800,250350496480,5720,5720,5720,5720,0
|
|
20241022,155700,250350496480,5720,5720,5720,5720,0
|
|
20241022,155600,250350496480,5720,5720,5720,5720,0
|
|
20241022,155500,250350496480,5720,5720,5720,5720,0
|
|
20241022,155400,250350496480,5720,5720,5720,5720,0
|
|
20241022,155300,250350496480,5720,5720,5720,5720,0
|
|
20241022,155200,250350496480,5720,5720,5720,5720,0
|
|
20241022,155100,250350496480,5720,5720,5720,5720,0
|
|
20241022,155000,250350496480,5720,5720,5720,5720,0
|
|
20241022,154900,250350496480,5720,5720,5720,5720,0
|
|
20241022,154800,250350496480,5720,5720,5720,5720,0
|
|
20241022,154700,250350496480,5720,5720,5720,5720,0
|
|
20241022,154600,250350496480,5720,5720,5720,5720,0
|
|
20241022,154500,250350496480,5720,5720,5720,5720,0
|
|
20241022,154400,250350496480,5720,5720,5720,5720,0
|
|
20241022,154300,250350496480,5720,5720,5720,5720,0
|
|
20241022,154200,250350496480,5720,5720,5720,5720,0
|
|
20241022,154100,250350496480,5720,5720,5720,5720,0
|
|
20241022,154000,250350496480,5720,5720,5720,5720,0
|
|
20241022,153900,250350496480,5720,5720,5720,5720,0
|
|
20241022,153800,250350496480,5720,5720,5720,5720,0
|
|
20241022,153700,250350496480,5720,5720,5720,5720,0
|
|
20241022,153600,250350496480,5720,5720,5720,5720,0
|
|
20241022,153500,250350496480,5720,5720,5720,5720,0
|
|
20241022,153400,250350496480,5720,5720,5720,5720,0
|
|
20241022,153300,250350496480,5720,5720,5720,5720,0
|
|
20241022,153200,250350496480,5720,5720,5720,5720,0
|
|
20241022,153100,250350496480,5720,5720,5720,5720,0
|
|
20241022,153000,250350496480,5720,5720,5720,5720,240981
|
|
20241022,152900,248972085160,5640,5640,5640,5640,0
|
|
20241022,152800,248972085160,5640,5640,5640,5640,0
|
|
20241022,152700,248972085160,5640,5640,5640,5640,0
|
|
20241022,152600,248972085160,5640,5640,5640,5640,0
|
|
20241022,152500,248972085160,5640,5640,5640,5640,0
|
|
20241022,152400,248972085160,5640,5640,5640,5640,0
|
|
20241022,152300,248972085160,5640,5640,5640,5640,0
|
|
20241022,152200,248972085160,5640,5640,5640,5640,0
|
|
20241022,152100,248972085160,5640,5640,5640,5640,0
|
|
20241022,152000,248972085160,5640,5640,5640,5640,0
|
|
20241022,151900,248972085160,5640,5660,5660,5640,83750
|
|
20241022,151800,248499061590,5650,5650,5660,5630,59820
|
|
20241022,151700,248161453660,5640,5630,5650,5630,18347
|
|
20241022,151600,248057984060,5640,5670,5670,5620,85838
|
|
20241022,151500,247573619630,5670,5670,5670,5650,24284
|
|
20241022,151400,247436101700,5670,5660,5680,5650,41337
|
|
20241022,151300,247201866980,5670,5660,5670,5650,21343
|
|
20241022,151200,247081040610,5660,5650,5670,5650,21722
|
|
20241022,151100,246958144320,5650,5680,5680,5650,21185
|
|
20241022,151000,246838206290,5680,5660,5680,5660,33277
|
|
20241022,150900,246649479260,5660,5660,5660,5640,11223
|
|
20241022,150800,246586077430,5660,5660,5670,5650,31812
|
|
20241022,150700,246405920250,5660,5630,5670,5630,39669
|
|
20241022,150600,246181846760,5620,5650,5650,5620,23253
|
|
20241022,150500,246050905680,5630,5650,5650,5630,12467
|
|
20241022,150400,245980559560,5640,5620,5650,5590,33372
|
|
20241022,150300,245793075820,5610,5640,5650,5600,23172
|
|
20241022,150200,245662853840,5640,5640,5660,5610,21154
|
|
20241022,150100,245543635710,5640,5640,5650,5620,15804
|
|
20241022,150000,245454678130,5640,5680,5680,5640,17993
|
|
20241022,145900,245352858210,5670,5650,5680,5640,22098
|
|
20241022,145800,245227695490,5650,5620,5670,5620,24038
|
|
20241022,145700,245092014250,5620,5630,5640,5620,7780
|
|
20241022,145600,245048218440,5630,5650,5660,5620,23925
|
|
20241022,145500,244913358220,5650,5650,5670,5640,28237
|
|
20241022,145400,244753644020,5660,5640,5660,5630,15606
|
|
20241022,145300,244665579070,5640,5650,5660,5630,30575
|
|
20241022,145200,244492900610,5650,5610,5660,5610,22286
|
|
20241022,145100,244367306100,5620,5660,5670,5590,28811
|
|
20241022,145000,244205015720,5660,5620,5660,5580,50343
|
|
20241022,144900,243921872030,5630,5580,5640,5580,29039
|
|
20241022,144800,243758934460,5600,5630,5630,5570,46011
|
|
20241022,144700,243501787110,5630,5600,5650,5590,33753
|
|
20241022,144600,243312019020,5600,5600,5620,5600,24718
|
|
20241022,144500,243173449670,5600,5600,5640,5580,52482
|
|
20241022,144400,242878943270,5610,5630,5630,5560,97871
|
|
20241022,144300,242332027430,5620,5650,5660,5620,26869
|
|
20241022,144200,242180514770,5660,5630,5660,5590,124158
|
|
20241022,144100,241482412440,5630,5660,5680,5630,21985
|
|
20241022,144000,241358147050,5660,5690,5700,5640,28878
|
|
20241022,143900,241194172540,5690,5650,5690,5640,15302
|
|
20241022,143800,241107412420,5640,5690,5690,5640,38415
|
|
20241022,143700,240889906580,5700,5710,5710,5670,29824
|
|
20241022,143600,240720316890,5700,5630,5710,5620,96845
|
|
20241022,143500,240171042040,5640,5680,5680,5610,181409
|
|
20241022,143400,239147126500,5670,5680,5700,5650,68970
|
|
20241022,143300,238755379350,5650,5680,5710,5640,154101
|
|
20241022,143200,237880790720,5680,5770,5780,5660,216048
|
|
20241022,143100,236648637920,5770,5790,5800,5730,114578
|
|
20241022,143000,235988769920,5800,5830,5830,5780,65788
|
|
20241022,142900,235607276250,5840,5820,5840,5800,27568
|
|
20241022,142800,235447086400,5820,5860,5860,5820,24057
|
|
20241022,142700,235306648110,5860,5860,5880,5840,59909
|
|
20241022,142600,234955288330,5850,5820,5860,5810,27826
|
|
20241022,142500,234792983120,5830,5840,5840,5830,7481
|
|
20241022,142400,234749352430,5840,5820,5850,5820,9304
|
|
20241022,142300,234695086190,5830,5840,5850,5810,15890
|
|
20241022,142200,234602534700,5850,5810,5850,5810,25885
|
|
20241022,142100,234451768080,5820,5790,5820,5790,13617
|
|
20241022,142000,234372772890,5790,5810,5810,5780,31098
|
|
20241022,141900,234192524630,5800,5850,5850,5800,19004
|
|
20241022,141800,234081818000,5840,5830,5850,5820,24153
|
|
20241022,141700,233940750860,5820,5810,5830,5800,19738
|
|
20241022,141600,233825960230,5810,5800,5820,5790,40520
|
|
20241022,141500,233590821570,5800,5800,5810,5750,116905
|
|
20241022,141400,232915752340,5810,5810,5840,5800,25938
|
|
20241022,141300,232764906440,5830,5800,5830,5800,21865
|
|
20241022,141200,232637859410,5830,5860,5860,5780,85183
|
|
20241022,141100,232142990980,5860,5860,5860,5840,17938
|
|
20241022,141000,232038162980,5860,5890,5890,5840,29617
|
|
20241022,140900,231864284840,5890,5910,5910,5870,60999
|
|
20241022,140800,231505034760,5910,5870,5920,5850,50015
|
|
20241022,140700,231210629930,5870,5830,5870,5830,14079
|
|
20241022,140600,231128316910,5830,5840,5850,5800,20111
|
|
20241022,140500,231011219170,5840,5850,5850,5810,15542
|
|
20241022,140400,230920584060,5850,5850,5850,5830,8268
|
|
20241022,140300,230872303900,5840,5860,5870,5800,72202
|
|
20241022,140200,230451207670,5870,5880,5890,5850,36148
|
|
20241022,140100,230239064790,5870,5870,5890,5860,38455
|
|
20241022,140000,230013054290,5870,5830,5880,5830,23801
|
|
20241022,135900,229873554050,5830,5860,5880,5830,68269
|
|
20241022,135800,229473711270,5860,5820,5860,5820,12249
|
|
20241022,135700,229402119590,5820,5800,5840,5780,88463
|
|
20241022,135600,228888867200,5800,5840,5850,5800,45473
|
|
20241022,135500,228624095900,5840,5840,5860,5830,19245
|
|
20241022,135400,228511554060,5840,5830,5860,5830,49250
|
|
20241022,135300,228223937540,5850,5830,5860,5820,63364
|
|
20241022,135200,227853923800,5830,5910,5910,5800,286002
|
|
20241022,135100,226182729030,5900,5920,5920,5900,33185
|
|
20241022,135000,225986686420,5920,5940,5940,5910,28619
|
|
20241022,134900,225817203070,5940,5950,5950,5920,12040
|
|
20241022,134800,225745758890,5940,5950,5960,5920,26147
|
|
20241022,134700,225590578770,5950,5960,5980,5950,11329
|
|
20241022,134600,225523045810,5960,5950,5990,5950,77824
|
|
20241022,134500,225058037670,5950,5930,5960,5920,15220
|
|
20241022,134400,224967513250,5920,5940,5950,5910,31818
|
|
20241022,134300,224779149420,5940,5950,5990,5940,66536
|
|
20241022,134200,224382355360,5950,5910,5950,5910,18425
|
|
20241022,134100,224273035470,5910,5940,5940,5910,10277
|
|
20241022,134000,224212187190,5930,5940,5950,5920,19757
|
|
20241022,133900,224094843370,5930,5910,5950,5910,20178
|
|
20241022,133800,223975133320,5920,5930,5940,5890,36464
|
|
20241022,133700,223759717120,5940,5930,5960,5930,55362
|
|
20241022,133600,223430588790,5910,5930,5950,5900,71128
|
|
20241022,133500,223008910560,5920,5890,5930,5880,38357
|
|
20241022,133400,222782237810,5880,5890,5900,5870,37655
|
|
20241022,133300,222560739340,5890,5910,5910,5860,105396
|
|
20241022,133200,221940825910,5900,5920,5930,5880,144126
|
|
20241022,133100,221090295210,5930,5950,5950,5930,30887
|
|
20241022,133000,220906908010,5950,5960,5970,5920,75509
|
|
20241022,132900,220458418040,5960,5950,5970,5940,36323
|
|
20241022,132800,220242160170,5950,5930,5980,5930,57324
|
|
20241022,132700,219900945800,5930,6010,6020,5920,88212
|
|
20241022,132600,219375161370,6020,5980,6040,5960,125629
|
|
20241022,132500,218619976040,5980,5980,5990,5930,84535
|
|
20241022,132400,218116385320,5990,5980,5990,5960,39728
|
|
20241022,132300,217879210270,5980,6000,6010,5960,56360
|
|
20241022,132200,217542065710,6010,6040,6050,5990,85404
|
|
20241022,132100,217027747220,6040,5990,6040,5960,111271
|
|
20241022,132000,216361193980,5990,5980,6000,5980,39290
|
|
20241022,131900,216125893740,5980,6000,6010,5970,57502
|
|
20241022,131800,215781601970,5990,6010,6020,5990,60303
|
|
20241022,131700,215419824680,6020,6020,6030,6000,49320
|
|
20241022,131600,215123174640,6030,6010,6050,5980,154513
|
|
20241022,131500,214191809790,6000,6020,6020,5980,67682
|
|
20241022,131400,213785994000,6020,6010,6020,5980,88161
|
|
20241022,131300,213257660340,6010,6020,6050,5980,150890
|
|
20241022,131200,212350170590,6010,6000,6040,5990,66591
|
|
20241022,131100,211949487760,6010,6020,6030,5990,86231
|
|
20241022,131000,211431321170,6020,6060,6070,5980,226658
|
|
20241022,130900,210066006310,6070,5990,6070,5960,218573
|
|
20241022,130800,208750726780,5990,6000,6010,5950,164587
|
|
20241022,130700,207766281350,6000,5960,6040,5950,440361
|
|
20241022,130600,205119683950,5950,5890,6010,5890,442211
|
|
20241022,130500,202485407400,5890,5840,5900,5840,46179
|
|
20241022,130400,202214151560,5840,5840,5850,5830,14107
|
|
20241022,130300,202131795990,5840,5860,5880,5830,34846
|
|
20241022,130200,201927730880,5860,5870,5910,5860,82512
|
|
20241022,130100,201442159730,5870,5850,5870,5840,10737
|
|
20241022,130000,201379298620,5850,5860,5880,5840,27791
|
|
20241022,125900,201216410610,5860,5860,5870,5840,45592
|
|
20241022,125800,200949243080,5870,5870,5890,5850,88319
|
|
20241022,125700,200430886380,5870,5820,5870,5820,59927
|
|
20241022,125600,200080367150,5830,5800,5840,5800,46861
|
|
20241022,125500,199807356910,5800,5790,5810,5780,25106
|
|
20241022,125400,199661840030,5790,5820,5820,5760,47321
|
|
20241022,125300,199388022090,5820,5820,5820,5800,19463
|
|
20241022,125200,199274945390,5820,5800,5820,5800,12407
|
|
20241022,125100,199202870990,5800,5820,5820,5790,21452
|
|
20241022,125000,199078288820,5820,5810,5820,5810,18335
|
|
20241022,124900,198971619770,5820,5780,5840,5770,75141
|
|
20241022,124800,198534640100,5780,5770,5790,5750,44724
|
|
20241022,124700,198276774140,5770,5780,5810,5760,44937
|
|
20241022,124600,198017045220,5780,5770,5800,5750,49671
|
|
20241022,124500,197729916610,5760,5780,5790,5750,94531
|
|
20241022,124400,197184611410,5780,5810,5830,5740,153692
|
|
20241022,124300,196297321890,5810,5870,5870,5790,99574
|
|
20241022,124200,195717973690,5860,5850,5890,5840,63543
|
|
20241022,124100,195345212610,5840,5850,5850,5830,16763
|
|
20241022,124000,195247341580,5840,5830,5850,5830,20009
|
|
20241022,123900,195130506140,5840,5850,5850,5820,40549
|
|
20241022,123800,194893942240,5830,5860,5870,5830,34366
|
|
20241022,123700,194693054190,5860,5880,5890,5840,43441
|
|
20241022,123600,194438407460,5880,5870,5880,5850,26728
|
|
20241022,123500,194281566900,5860,5860,5890,5830,53483
|
|
20241022,123400,193968305000,5850,5910,5910,5840,137903
|
|
20241022,123300,193159765160,5910,5920,5920,5870,78213
|
|
20241022,123200,192698564120,5910,5890,5930,5880,269389
|
|
20241022,123100,191107430350,5900,5850,5900,5830,144199
|
|
20241022,123000,190261527200,5840,5820,5860,5810,81671
|
|
20241022,122900,189784223540,5820,5820,5840,5780,65798
|
|
20241022,122800,189402410500,5830,5810,5840,5790,91324
|
|
20241022,122700,188870974030,5810,5840,5840,5800,81740
|
|
20241022,122600,188395599300,5840,5820,5860,5810,105562
|
|
20241022,122500,187779305690,5820,5860,5860,5770,330785
|
|
20241022,122400,185856370380,5850,5870,5880,5820,293381
|
|
20241022,122300,184142268110,5870,5900,5910,5870,177405
|
|
20241022,122200,183098508850,5900,5920,5940,5900,87720
|
|
20241022,122100,182579589990,5920,5940,5950,5900,134958
|
|
20241022,122000,181780689660,5930,5920,5980,5910,170726
|
|
20241022,121900,180765668140,5930,5980,5990,5920,237655
|
|
20241022,121800,179351447510,5980,6020,6030,5960,194564
|
|
20241022,121700,178185644220,6020,6060,6070,5990,268688
|
|
20241022,121600,176567524360,6070,6070,6080,6050,129100
|
|
20241022,121500,175784788730,6060,6120,6150,6050,418106
|
|
20241022,121400,173233663000,6110,6100,6130,6070,377223
|
|
20241022,121300,170934558170,6100,5980,6100,5980,372560
|
|
20241022,121200,168679488780,5980,6020,6030,5970,135752
|
|
20241022,121100,167865351270,6030,6010,6060,6000,275382
|
|
20241022,121000,166202628970,6010,5980,6030,5970,179201
|
|
20241022,120900,165125033930,5990,5980,6020,5960,98087
|
|
20241022,120800,164537745290,5990,5960,6000,5940,116363
|
|
20241022,120700,163843281520,5960,5990,6000,5940,247215
|
|
20241022,120600,162368872760,6000,5990,6030,5970,164245
|
|
20241022,120500,161383582150,5980,6020,6090,5970,344646
|
|
20241022,120400,159306025000,6020,5990,6030,5980,165564
|
|
20241022,120300,158310394760,5980,6010,6040,5970,214939
|
|
20241022,120200,157019982000,6010,6010,6020,5960,157157
|
|
20241022,120100,156077663570,6020,5960,6050,5960,374213
|
|
20241022,120000,153828878080,5960,5970,6040,5960,359110
|
|
20241022,115900,151673986960,5980,6010,6020,5970,353212
|
|
20241022,115800,149556359480,6010,5920,6020,5890,743999
|
|
20241022,115700,145110957880,5930,5870,5940,5840,719846
|
|
20241022,115600,140864050830,5840,5720,5900,5700,472210
|
|
20241022,115500,138108094240,5720,5680,5730,5680,16953
|
|
20241022,115400,138011241700,5690,5690,5710,5680,11485
|
|
20241022,115300,137945837890,5700,5690,5700,5680,7183
|
|
20241022,115200,137904971560,5690,5700,5720,5690,17437
|
|
20241022,115100,137805554130,5720,5740,5740,5700,19129
|
|
20241022,115000,137696007070,5730,5710,5740,5690,20869
|
|
20241022,114900,137576776010,5710,5680,5710,5670,41878
|
|
20241022,114800,137338821890,5680,5700,5710,5680,38686
|
|
20241022,114700,137118725400,5700,5720,5720,5690,32705
|
|
20241022,114600,136932156350,5720,5730,5750,5720,27482
|
|
20241022,114500,136774664980,5730,5730,5750,5720,18198
|
|
20241022,114400,136670248450,5730,5770,5770,5730,32533
|
|
20241022,114300,136483103500,5770,5780,5780,5760,50773
|
|
20241022,114200,136190177150,5770,5760,5790,5750,100500
|
|
20241022,114100,135610136140,5750,5700,5760,5700,67790
|
|
20241022,114000,135221159190,5700,5710,5720,5690,16927
|
|
20241022,113900,135124608110,5710,5720,5720,5710,10893
|
|
20241022,113800,135062323580,5710,5690,5720,5680,16875
|
|
20241022,113700,134966201190,5690,5710,5720,5690,48172
|
|
20241022,113600,134691424420,5710,5730,5750,5700,38290
|
|
20241022,113500,134472365910,5730,5770,5770,5680,77568
|
|
20241022,113400,134028472020,5770,5720,5770,5720,36915
|
|
20241022,113300,133816300830,5730,5740,5760,5710,92761
|
|
20241022,113200,133284485020,5750,5750,5780,5740,109311
|
|
20241022,113100,132654926840,5740,5730,5790,5730,208676
|
|
20241022,113000,131451990490,5740,5710,5750,5700,67839
|
|
20241022,112900,131063543940,5700,5710,5760,5700,182664
|
|
20241022,112800,130015402550,5710,5740,5740,5690,83992
|
|
20241022,112700,129535336240,5740,5680,5740,5680,140851
|
|
20241022,112600,128729803930,5680,5670,5700,5650,31485
|
|
20241022,112500,128550941630,5670,5680,5680,5640,44048
|
|
20241022,112400,128301782950,5680,5690,5690,5640,30967
|
|
20241022,112300,128126419070,5690,5640,5710,5630,84096
|
|
20241022,112200,127648944450,5640,5650,5690,5630,62993
|
|
20241022,112100,127292808560,5650,5710,5720,5650,79661
|
|
20241022,112000,126841176200,5710,5670,5720,5650,64746
|
|
20241022,111900,126473213750,5680,5690,5710,5660,72068
|
|
20241022,111800,126063086560,5700,5690,5730,5680,162882
|
|
20241022,111700,125133638730,5690,5670,5710,5650,282988
|
|
20241022,111600,123523635760,5670,5630,5700,5620,189673
|
|
20241022,111500,122449251890,5630,5590,5630,5590,43917
|
|
20241022,111400,122202712000,5600,5590,5600,5580,7317
|
|
20241022,111300,122161798430,5600,5590,5600,5580,4466
|
|
20241022,111200,122136832890,5590,5600,5600,5580,10759
|
|
20241022,111100,122076717860,5600,5590,5600,5580,10578
|
|
20241022,111000,122017539710,5590,5570,5590,5570,9565
|
|
20241022,110900,121964190470,5570,5530,5570,5530,4644
|
|
20241022,110800,121938388110,5540,5570,5570,5530,5251
|
|
20241022,110700,121909206760,5570,5540,5570,5520,14905
|
|
20241022,110600,121826652730,5540,5530,5540,5510,36121
|
|
20241022,110500,121627182850,5530,5540,5540,5530,11413
|
|
20241022,110400,121564049400,5540,5540,5560,5540,11547
|
|
20241022,110300,121500044550,5550,5540,5560,5540,12620
|
|
20241022,110200,121430013020,5540,5540,5550,5540,15372
|
|
20241022,110100,121344837230,5540,5560,5560,5540,17620
|
|
20241022,110000,121247078720,5560,5560,5570,5550,6775
|
|
20241022,105900,121209398340,5560,5580,5590,5560,11724
|
|
20241022,105800,121144074000,5580,5610,5620,5580,13838
|
|
20241022,105700,121066638370,5620,5610,5620,5600,23752
|
|
20241022,105600,120933430650,5600,5600,5610,5580,54514
|
|
20241022,105500,120628101790,5600,5580,5600,5560,27794
|
|
20241022,105400,120473087210,5570,5550,5580,5540,16891
|
|
20241022,105300,120379010010,5550,5530,5570,5530,15035
|
|
20241022,105200,120295551680,5540,5520,5540,5520,14407
|
|
20241022,105100,120215908030,5520,5540,5540,5520,12878
|
|
20241022,105000,120144693030,5540,5540,5550,5530,12659
|
|
20241022,104900,120074621730,5540,5560,5560,5520,24670
|
|
20241022,104800,119937994400,5560,5530,5570,5520,28935
|
|
20241022,104700,119777728220,5530,5560,5570,5530,63201
|
|
20241022,104600,119427166080,5560,5570,5590,5560,15151
|
|
20241022,104500,119342831030,5570,5580,5590,5570,9403
|
|
20241022,104400,119290433260,5570,5600,5600,5570,14233
|
|
20241022,104300,119210968610,5590,5580,5590,5560,20096
|
|
20241022,104200,119099033490,5580,5600,5600,5580,11667
|
|
20241022,104100,119033888480,5590,5570,5600,5570,13896
|
|
20241022,104000,118956337770,5570,5600,5600,5570,14692
|
|
20241022,103900,118874312470,5590,5610,5620,5590,33577
|
|
20241022,103800,118686005260,5610,5610,5630,5610,68589
|
|
20241022,103700,118300435250,5610,5570,5610,5570,25840
|
|
20241022,103600,118155749660,5560,5570,5580,5550,44411
|
|
20241022,103500,117908707980,5570,5580,5600,5570,17089
|
|
20241022,103400,117813298110,5580,5610,5620,5580,36730
|
|
20241022,103300,117607557630,5610,5590,5610,5570,28926
|
|
20241022,103200,117445941460,5580,5590,5620,5570,57913
|
|
20241022,103100,117121536250,5580,5580,5600,5580,25344
|
|
20241022,103000,116979890050,5580,5560,5600,5560,16963
|
|
20241022,102900,116885168520,5560,5590,5600,5550,37586
|
|
20241022,102800,116675829000,5590,5600,5610,5580,28233
|
|
20241022,102700,116517855310,5600,5560,5600,5560,31566
|
|
20241022,102600,116341601930,5570,5580,5590,5560,27851
|
|
20241022,102500,116186471790,5580,5600,5600,5580,46389
|
|
20241022,102400,115927139430,5590,5610,5610,5580,42295
|
|
20241022,102300,115690560720,5600,5580,5610,5540,78663
|
|
20241022,102200,115250579170,5580,5570,5590,5540,53045
|
|
20241022,102100,114955690410,5570,5590,5610,5570,99681
|
|
20241022,102000,114398393310,5590,5550,5600,5540,147305
|
|
20241022,101900,113576331120,5550,5540,5580,5540,103896
|
|
20241022,101800,112998663580,5550,5530,5550,5490,108563
|
|
20241022,101700,112398990260,5520,5520,5530,5510,33317
|
|
20241022,101600,112215122010,5530,5540,5540,5500,47776
|
|
20241022,101500,111951595740,5530,5500,5540,5500,89871
|
|
20241022,101400,111455445700,5500,5470,5500,5460,48668
|
|
20241022,101300,111188690570,5470,5470,5490,5450,34812
|
|
20241022,101200,110998403950,5470,5510,5510,5460,64390
|
|
20241022,101100,110645065630,5510,5480,5530,5470,175253
|
|
20241022,101000,109680216580,5480,5500,5500,5450,63700
|
|
20241022,100900,109331465570,5490,5460,5500,5440,233544
|
|
20241022,100800,108052424160,5460,5410,5460,5410,131729
|
|
20241022,100700,107337018400,5420,5400,5420,5380,143537
|
|
20241022,100600,106561376640,5410,5460,5470,5380,340977
|
|
20241022,100500,104715967300,5450,5430,5480,5430,162385
|
|
20241022,100400,103829040170,5430,5500,5510,5430,350283
|
|
20241022,100300,101917126260,5500,5630,5630,5480,451627
|
|
20241022,100200,99410272410,5620,5650,5660,5610,56027
|
|
20241022,100100,99094861760,5650,5650,5670,5620,63967
|
|
20241022,100000,98733818160,5670,5690,5710,5650,136403
|
|
20241022,095900,97958163570,5690,5650,5710,5630,168686
|
|
20241022,095800,97000191530,5650,5640,5660,5600,72553
|
|
20241022,095700,96591854990,5640,5620,5650,5610,54617
|
|
20241022,095600,96284091390,5620,5630,5640,5590,74731
|
|
20241022,095500,95864747360,5630,5620,5640,5600,69110
|
|
20241022,095400,95476538430,5610,5660,5660,5590,202026
|
|
20241022,095300,94342945290,5660,5620,5670,5610,99980
|
|
20241022,095200,93778574780,5620,5660,5670,5610,152381
|
|
20241022,095100,92920176400,5660,5650,5710,5640,94502
|
|
20241022,095000,92383348520,5650,5670,5700,5650,69560
|
|
20241022,094900,91988756800,5670,5690,5700,5640,99619
|
|
20241022,094800,91424286290,5700,5650,5710,5640,116864
|
|
20241022,094700,90760075650,5650,5680,5710,5640,174309
|
|
20241022,094600,89770969250,5690,5820,5830,5640,491685
|
|
20241022,094500,86968386340,5830,5740,5840,5730,202450
|
|
20241022,094400,85793037600,5730,5740,5780,5720,76335
|
|
20241022,094300,85354281970,5740,5780,5820,5740,149106
|
|
20241022,094200,84492164310,5780,5770,5780,5710,193554
|
|
20241022,094100,83380310910,5760,5780,5830,5720,300974
|
|
20241022,094000,81643940280,5790,5810,5870,5780,197651
|
|
20241022,093900,80495231070,5810,5870,5880,5810,258931
|
|
20241022,093800,78980607460,5850,5830,5900,5820,553529
|
|
20241022,093700,75734123950,5830,5770,5830,5750,225396
|
|
20241022,093600,74426654770,5770,5780,5820,5740,285223
|
|
20241022,093500,72780546410,5780,5860,5870,5760,424911
|
|
20241022,093400,70309791730,5870,5810,5900,5790,471833
|
|
20241022,093300,67555869080,5810,5750,5840,5740,457085
|
|
20241022,093200,64905779030,5750,5730,5800,5720,320529
|
|
20241022,093100,63057582570,5740,5760,5860,5730,818633
|
|
20241022,093000,58319761220,5770,5670,5780,5600,500300
|
|
20241022,092900,55458243410,5670,5610,5670,5580,317161
|
|
20241022,092800,53674502170,5610,5640,5660,5600,239636
|
|
20241022,092700,52325965580,5630,5660,5730,5610,435567
|
|
20241022,092600,49866433830,5660,5710,5830,5650,979958
|
|
20241022,092500,44225174070,5720,5700,5780,5660,439359
|
|
20241022,092400,41709749080,5710,5690,5750,5650,356918
|
|
20241022,092300,39674729870,5690,5720,5780,5680,409243
|
|
20241022,092200,37334449440,5710,5750,5820,5690,885238
|
|
20241022,092100,32236944450,5740,5720,5760,5680,881101
|
|
20241022,092000,27191765340,5750,5750,5750,5750,0
|
|
20241022,091900,27191765340,5750,5750,5750,5750,0
|
|
20241022,091800,27191765340,5750,5410,5750,5400,1551436
|
|
20241022,091700,18427648460,5410,5410,5440,5380,139639
|
|
20241022,091600,17672127060,5400,5360,5410,5340,195942
|
|
20241022,091500,16619141570,5340,5440,5530,5340,587489
|
|
20241022,091400,13426360800,5430,5470,5470,5380,407058
|
|
20241022,091300,11219249900,5470,5360,5480,5360,588837
|
|
20241022,091200,8025532140,5370,5320,5380,5310,223934
|
|
20241022,091100,6829243880,5320,5290,5330,5260,160599
|
|
20241022,091000,5979526350,5290,5300,5330,5270,262642
|
|
20241022,090900,4587494390,5290,5210,5320,5200,381104
|
|
20241022,090800,2577133150,5210,5210,5230,5180,54271
|
|
20241022,090700,2294879100,5210,5180,5220,5170,26951
|
|
20241022,090600,2154982980,5180,5190,5200,5170,19511
|
|
20241022,090500,2053813800,5200,5200,5220,5170,42735
|
|
20241022,090400,1831560980,5200,5160,5200,5150,21113
|
|
20241022,090300,1722330160,5150,5190,5210,5150,55530
|
|
20241022,090200,1434693860,5190,5160,5190,5150,28503
|
|
20241022,090100,1287328540,5170,5210,5210,5130,95522
|
|
20241022,090000,793983520,5200,5230,5230,5190,134085
|