751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,212800,56698792200,5720,5720,5720,5720,96317
|
|
20241023,212700,56698792200,5720,5720,5720,5720,0
|
|
20241023,212600,56698792200,5720,5720,5720,5720,0
|
|
20241023,212500,56698792200,5720,5720,5720,5720,0
|
|
20241023,212400,56698792200,5720,5720,5720,5720,0
|
|
20241023,212300,56698792200,5720,5720,5720,5720,0
|
|
20241023,212200,56698792200,5720,5720,5720,5720,0
|
|
20241023,212100,56698792200,5720,5720,5720,5720,0
|
|
20241023,212000,56698792200,5720,5720,5720,5720,0
|
|
20241023,211900,56698792200,5720,5720,5720,5720,0
|
|
20241023,211800,56698792200,5720,5720,5720,5720,0
|
|
20241023,211700,56698792200,5720,5720,5720,5720,0
|
|
20241023,211600,56698792200,5720,5720,5720,5720,0
|
|
20241023,211500,56698792200,5720,5720,5720,5720,0
|
|
20241023,211400,56698792200,5720,5720,5720,5720,0
|
|
20241023,211300,56698792200,5720,5720,5720,5720,0
|
|
20241023,211200,56698792200,5720,5720,5720,5720,0
|
|
20241023,211100,56698792200,5720,5720,5720,5720,0
|
|
20241023,211000,56698792200,5720,5720,5720,5720,0
|
|
20241023,210900,56698792200,5720,5720,5720,5720,0
|
|
20241023,210800,56698792200,5720,5720,5720,5720,0
|
|
20241023,210700,56698792200,5720,5720,5720,5720,0
|
|
20241023,210600,56698792200,5720,5720,5720,5720,0
|
|
20241023,210500,56698792200,5720,5720,5720,5720,0
|
|
20241023,210400,56698792200,5720,5720,5720,5720,0
|
|
20241023,210300,56698792200,5720,5720,5720,5720,0
|
|
20241023,210200,56698792200,5720,5720,5720,5720,0
|
|
20241023,210100,56698792200,5720,5720,5720,5720,0
|
|
20241023,210000,56698792200,5720,5720,5720,5720,0
|
|
20241023,205900,56698792200,5720,5720,5720,5720,0
|
|
20241023,205800,56698792200,5720,5720,5720,5720,96317
|
|
20241023,205700,56698792200,5720,5720,5720,5720,0
|
|
20241023,205600,56698792200,5720,5720,5720,5720,0
|
|
20241023,205500,56698792200,5720,5720,5720,5720,0
|
|
20241023,205400,56698792200,5720,5720,5720,5720,0
|
|
20241023,205300,56698792200,5720,5720,5720,5720,0
|
|
20241023,205200,56698792200,5720,5720,5720,5720,0
|
|
20241023,205100,56698792200,5720,5720,5720,5720,0
|
|
20241023,205000,56698792200,5720,5720,5720,5720,0
|
|
20241023,204900,56698792200,5720,5720,5720,5720,0
|
|
20241023,204800,56698792200,5720,5720,5720,5720,0
|
|
20241023,204700,56698792200,5720,5720,5720,5720,0
|
|
20241023,204600,56698792200,5720,5720,5720,5720,0
|
|
20241023,204500,56698792200,5720,5720,5720,5720,0
|
|
20241023,204400,56698792200,5720,5720,5720,5720,0
|
|
20241023,204300,56698792200,5720,5720,5720,5720,0
|
|
20241023,204200,56698792200,5720,5720,5720,5720,0
|
|
20241023,204100,56698792200,5720,5720,5720,5720,0
|
|
20241023,204000,56698792200,5720,5720,5720,5720,0
|
|
20241023,203900,56698792200,5720,5720,5720,5720,0
|
|
20241023,203800,56698792200,5720,5720,5720,5720,0
|
|
20241023,203700,56698792200,5720,5720,5720,5720,0
|
|
20241023,203600,56698792200,5720,5720,5720,5720,0
|
|
20241023,203500,56698792200,5720,5720,5720,5720,0
|
|
20241023,203400,56698792200,5720,5720,5720,5720,0
|
|
20241023,203300,56698792200,5720,5720,5720,5720,0
|
|
20241023,203200,56698792200,5720,5720,5720,5720,0
|
|
20241023,203100,56698792200,5720,5720,5720,5720,0
|
|
20241023,203000,56698792200,5720,5720,5720,5720,0
|
|
20241023,202900,56698792200,5720,5720,5720,5720,0
|
|
20241023,202800,56698792200,5720,5720,5720,5720,96317
|
|
20241023,202700,56698792200,5720,5720,5720,5720,0
|
|
20241023,202600,56698792200,5720,5720,5720,5720,0
|
|
20241023,202500,56698792200,5720,5720,5720,5720,0
|
|
20241023,202400,56698792200,5720,5720,5720,5720,0
|
|
20241023,202300,56698792200,5720,5720,5720,5720,0
|
|
20241023,202200,56698792200,5720,5720,5720,5720,0
|
|
20241023,202100,56698792200,5720,5720,5720,5720,0
|
|
20241023,202000,56698792200,5720,5720,5720,5720,0
|
|
20241023,201900,56698792200,5720,5720,5720,5720,0
|
|
20241023,201800,56698792200,5720,5720,5720,5720,0
|
|
20241023,201700,56698792200,5720,5720,5720,5720,0
|
|
20241023,201600,56698792200,5720,5720,5720,5720,0
|
|
20241023,201500,56698792200,5720,5720,5720,5720,0
|
|
20241023,201400,56698792200,5720,5720,5720,5720,0
|
|
20241023,201300,56698792200,5720,5720,5720,5720,0
|
|
20241023,201200,56698792200,5720,5720,5720,5720,0
|
|
20241023,201100,56698792200,5720,5720,5720,5720,0
|
|
20241023,201000,56698792200,5720,5720,5720,5720,0
|
|
20241023,200900,56698792200,5720,5720,5720,5720,0
|
|
20241023,200800,56698792200,5720,5720,5720,5720,0
|
|
20241023,200700,56698792200,5720,5720,5720,5720,0
|
|
20241023,200600,56698792200,5720,5720,5720,5720,0
|
|
20241023,200500,56698792200,5720,5720,5720,5720,0
|
|
20241023,200400,56698792200,5720,5720,5720,5720,0
|
|
20241023,200300,56698792200,5720,5720,5720,5720,0
|
|
20241023,200200,56698792200,5720,5720,5720,5720,0
|
|
20241023,200100,56698792200,5720,5720,5720,5720,0
|
|
20241023,200000,56698792200,5720,5720,5720,5720,0
|
|
20241023,195900,56698792200,5720,5720,5720,5720,0
|
|
20241023,195800,56698792200,5720,5720,5720,5720,96317
|
|
20241023,195700,56698792200,5720,5720,5720,5720,0
|
|
20241023,195600,56698792200,5720,5720,5720,5720,0
|
|
20241023,195500,56698792200,5720,5720,5720,5720,0
|
|
20241023,195400,56698792200,5720,5720,5720,5720,0
|
|
20241023,195300,56698792200,5720,5720,5720,5720,0
|
|
20241023,195200,56698792200,5720,5720,5720,5720,0
|
|
20241023,195100,56698792200,5720,5720,5720,5720,0
|
|
20241023,195000,56698792200,5720,5720,5720,5720,0
|
|
20241023,194900,56698792200,5720,5720,5720,5720,0
|
|
20241023,194800,56698792200,5720,5720,5720,5720,0
|
|
20241023,194700,56698792200,5720,5720,5720,5720,0
|
|
20241023,194600,56698792200,5720,5720,5720,5720,0
|
|
20241023,194500,56698792200,5720,5720,5720,5720,0
|
|
20241023,194400,56698792200,5720,5720,5720,5720,0
|
|
20241023,194300,56698792200,5720,5720,5720,5720,0
|
|
20241023,194200,56698792200,5720,5720,5720,5720,0
|
|
20241023,194100,56698792200,5720,5720,5720,5720,0
|
|
20241023,194000,56698792200,5720,5720,5720,5720,0
|
|
20241023,193900,56698792200,5720,5720,5720,5720,0
|
|
20241023,193800,56698792200,5720,5720,5720,5720,0
|
|
20241023,193700,56698792200,5720,5720,5720,5720,0
|
|
20241023,193600,56698792200,5720,5720,5720,5720,0
|
|
20241023,193500,56698792200,5720,5720,5720,5720,0
|
|
20241023,193400,56698792200,5720,5720,5720,5720,0
|
|
20241023,193300,56698792200,5720,5720,5720,5720,0
|
|
20241023,193200,56698792200,5720,5720,5720,5720,0
|
|
20241023,193100,56698792200,5720,5720,5720,5720,0
|
|
20241023,193000,56698792200,5720,5720,5720,5720,0
|
|
20241023,192900,56698792200,5720,5720,5720,5720,0
|
|
20241023,192800,56698792200,5720,5720,5720,5720,96317
|
|
20241023,192700,56698792200,5720,5720,5720,5720,0
|
|
20241023,192600,56698792200,5720,5720,5720,5720,0
|
|
20241023,192500,56698792200,5720,5720,5720,5720,0
|
|
20241023,192400,56698792200,5720,5720,5720,5720,0
|
|
20241023,192300,56698792200,5720,5720,5720,5720,0
|
|
20241023,192200,56698792200,5720,5720,5720,5720,0
|
|
20241023,192100,56698792200,5720,5720,5720,5720,0
|
|
20241023,192000,56698792200,5720,5720,5720,5720,0
|
|
20241023,191900,56698792200,5720,5720,5720,5720,0
|
|
20241023,191800,56698792200,5720,5720,5720,5720,0
|
|
20241023,191700,56698792200,5720,5720,5720,5720,0
|
|
20241023,191600,56698792200,5720,5720,5720,5720,0
|
|
20241023,191500,56698792200,5720,5720,5720,5720,0
|
|
20241023,191400,56698792200,5720,5720,5720,5720,0
|
|
20241023,191300,56698792200,5720,5720,5720,5720,0
|
|
20241023,191200,56698792200,5720,5720,5720,5720,0
|
|
20241023,191100,56698792200,5720,5720,5720,5720,0
|
|
20241023,191000,56698792200,5720,5720,5720,5720,0
|
|
20241023,190900,56698792200,5720,5720,5720,5720,0
|
|
20241023,190800,56698792200,5720,5720,5720,5720,0
|
|
20241023,190700,56698792200,5720,5720,5720,5720,0
|
|
20241023,190600,56698792200,5720,5720,5720,5720,0
|
|
20241023,190500,56698792200,5720,5720,5720,5720,0
|
|
20241023,190400,56698792200,5720,5720,5720,5720,0
|
|
20241023,190300,56698792200,5720,5720,5720,5720,0
|
|
20241023,190200,56698792200,5720,5720,5720,5720,0
|
|
20241023,190100,56698792200,5720,5720,5720,5720,0
|
|
20241023,190000,56698792200,5720,5720,5720,5720,0
|
|
20241023,185900,56698792200,5720,5720,5720,5720,0
|
|
20241023,185800,56698792200,5720,5720,5720,5720,96317
|
|
20241023,185700,56698792200,5720,5720,5720,5720,0
|
|
20241023,185600,56698792200,5720,5720,5720,5720,0
|
|
20241023,185500,56698792200,5720,5720,5720,5720,0
|
|
20241023,185400,56698792200,5720,5720,5720,5720,0
|
|
20241023,185300,56698792200,5720,5720,5720,5720,0
|
|
20241023,185200,56698792200,5720,5720,5720,5720,0
|
|
20241023,185100,56698792200,5720,5720,5720,5720,0
|
|
20241023,185000,56698792200,5720,5720,5720,5720,0
|
|
20241023,184900,56698792200,5720,5720,5720,5720,0
|
|
20241023,184800,56698792200,5720,5720,5720,5720,0
|
|
20241023,184700,56698792200,5720,5720,5720,5720,0
|
|
20241023,184600,56698792200,5720,5720,5720,5720,0
|
|
20241023,184500,56698792200,5720,5720,5720,5720,0
|
|
20241023,184400,56698792200,5720,5720,5720,5720,0
|
|
20241023,184300,56698792200,5720,5720,5720,5720,0
|
|
20241023,184200,56698792200,5720,5720,5720,5720,0
|
|
20241023,184100,56698792200,5720,5720,5720,5720,0
|
|
20241023,184000,56698792200,5720,5720,5720,5720,0
|
|
20241023,183900,56698792200,5720,5720,5720,5720,0
|
|
20241023,183800,56698792200,5720,5720,5720,5720,0
|
|
20241023,183700,56698792200,5720,5720,5720,5720,0
|
|
20241023,183600,56698792200,5720,5720,5720,5720,0
|
|
20241023,183500,56698792200,5720,5720,5720,5720,0
|
|
20241023,183400,56698792200,5720,5720,5720,5720,0
|
|
20241023,183300,56698792200,5720,5720,5720,5720,0
|
|
20241023,183200,56698792200,5720,5720,5720,5720,0
|
|
20241023,183100,56698792200,5720,5720,5720,5720,0
|
|
20241023,183000,56698792200,5720,5720,5720,5720,0
|
|
20241023,182900,56698792200,5720,5720,5720,5720,0
|
|
20241023,182800,56698792200,5720,5720,5720,5720,96317
|
|
20241023,182700,56698792200,5720,5720,5720,5720,0
|
|
20241023,182600,56698792200,5720,5720,5720,5720,0
|
|
20241023,182500,56698792200,5720,5720,5720,5720,0
|
|
20241023,182400,56698792200,5720,5720,5720,5720,0
|
|
20241023,182300,56698792200,5720,5720,5720,5720,0
|
|
20241023,182200,56698792200,5720,5720,5720,5720,0
|
|
20241023,182100,56698792200,5720,5720,5720,5720,0
|
|
20241023,182000,56698792200,5720,5720,5720,5720,0
|
|
20241023,181900,56698792200,5720,5720,5720,5720,0
|
|
20241023,181800,56698792200,5720,5720,5720,5720,0
|
|
20241023,181700,56698792200,5720,5720,5720,5720,0
|
|
20241023,181600,56698792200,5720,5720,5720,5720,0
|
|
20241023,181500,56698792200,5720,5720,5720,5720,0
|
|
20241023,181400,56698792200,5720,5720,5720,5720,0
|
|
20241023,181300,56698792200,5720,5720,5720,5720,0
|
|
20241023,181200,56698792200,5720,5720,5720,5720,0
|
|
20241023,181100,56698792200,5720,5720,5720,5720,0
|
|
20241023,181000,56698792200,5720,5720,5720,5720,0
|
|
20241023,180900,56698792200,5720,5720,5720,5720,0
|
|
20241023,180800,56698792200,5720,5720,5720,5720,0
|
|
20241023,180700,56698792200,5720,5720,5720,5720,0
|
|
20241023,180600,56698792200,5720,5720,5720,5720,0
|
|
20241023,180500,56698792200,5720,5720,5720,5720,0
|
|
20241023,180400,56698792200,5720,5720,5720,5720,0
|
|
20241023,180300,56698792200,5720,5720,5720,5720,0
|
|
20241023,180200,56698792200,5720,5720,5720,5720,0
|
|
20241023,180100,56698792200,5720,5720,5720,5720,0
|
|
20241023,180000,56698792200,5720,5720,5720,5720,0
|
|
20241023,175900,56698792200,5720,5720,5720,5720,0
|
|
20241023,175800,56698792200,5720,5720,5720,5720,96317
|
|
20241023,175700,56698792200,5720,5720,5720,5720,0
|
|
20241023,175600,56698792200,5720,5720,5720,5720,0
|
|
20241023,175500,56698792200,5720,5720,5720,5720,0
|
|
20241023,175400,56698792200,5720,5720,5720,5720,0
|
|
20241023,175300,56698792200,5720,5720,5720,5720,0
|
|
20241023,175200,56698792200,5720,5720,5720,5720,0
|
|
20241023,175100,56698792200,5720,5720,5720,5720,0
|
|
20241023,175000,56698792200,5720,5720,5720,5720,0
|
|
20241023,174900,56698792200,5720,5720,5720,5720,0
|
|
20241023,174800,56698792200,5720,5720,5720,5720,0
|
|
20241023,174700,56698792200,5720,5720,5720,5720,0
|
|
20241023,174600,56698792200,5720,5720,5720,5720,0
|
|
20241023,174500,56698792200,5720,5720,5720,5720,0
|
|
20241023,174400,56698792200,5720,5720,5720,5720,0
|
|
20241023,174300,56698792200,5720,5720,5720,5720,0
|
|
20241023,174200,56698792200,5720,5720,5720,5720,0
|
|
20241023,174100,56698792200,5720,5720,5720,5720,0
|
|
20241023,174000,56698792200,5720,5720,5720,5720,0
|
|
20241023,173900,56698792200,5720,5720,5720,5720,0
|
|
20241023,173800,56698792200,5720,5720,5720,5720,0
|
|
20241023,173700,56698792200,5720,5720,5720,5720,0
|
|
20241023,173600,56698792200,5720,5720,5720,5720,0
|
|
20241023,173500,56698792200,5720,5720,5720,5720,0
|
|
20241023,173400,56698792200,5720,5720,5720,5720,0
|
|
20241023,173300,56698792200,5720,5720,5720,5720,0
|
|
20241023,173200,56698792200,5720,5720,5720,5720,0
|
|
20241023,173100,56698792200,5720,5720,5720,5720,0
|
|
20241023,173000,56698792200,5720,5720,5720,5720,0
|
|
20241023,172900,56698792200,5720,5720,5720,5720,0
|
|
20241023,172800,56698792200,5720,5720,5720,5720,96317
|
|
20241023,172700,56698792200,5720,5720,5720,5720,0
|
|
20241023,172600,56698792200,5720,5720,5720,5720,0
|
|
20241023,172500,56698792200,5720,5720,5720,5720,0
|
|
20241023,172400,56698792200,5720,5720,5720,5720,0
|
|
20241023,172300,56698792200,5720,5720,5720,5720,0
|
|
20241023,172200,56698792200,5720,5720,5720,5720,0
|
|
20241023,172100,56698792200,5720,5720,5720,5720,0
|
|
20241023,172000,56698792200,5720,5720,5720,5720,0
|
|
20241023,171900,56698792200,5720,5720,5720,5720,0
|
|
20241023,171800,56698792200,5720,5720,5720,5720,0
|
|
20241023,171700,56698792200,5720,5720,5720,5720,0
|
|
20241023,171600,56698792200,5720,5720,5720,5720,0
|
|
20241023,171500,56698792200,5720,5720,5720,5720,0
|
|
20241023,171400,56698792200,5720,5720,5720,5720,0
|
|
20241023,171300,56698792200,5720,5720,5720,5720,0
|
|
20241023,171200,56698792200,5720,5720,5720,5720,0
|
|
20241023,171100,56698792200,5720,5720,5720,5720,0
|
|
20241023,171000,56698792200,5720,5720,5720,5720,0
|
|
20241023,170900,56698792200,5720,5720,5720,5720,0
|
|
20241023,170800,56698792200,5720,5720,5720,5720,0
|
|
20241023,170700,56698792200,5720,5720,5720,5720,0
|
|
20241023,170600,56698792200,5720,5720,5720,5720,0
|
|
20241023,170500,56698792200,5720,5720,5720,5720,0
|
|
20241023,170400,56698792200,5720,5720,5720,5720,0
|
|
20241023,170300,56698792200,5720,5720,5720,5720,0
|
|
20241023,170200,56698792200,5720,5720,5720,5720,0
|
|
20241023,170100,56698792200,5720,5720,5720,5720,0
|
|
20241023,170000,56698792200,5720,5720,5720,5720,0
|
|
20241023,165900,56698792200,5720,5720,5720,5720,0
|
|
20241023,165800,56698792200,5720,5720,5720,5720,96317
|
|
20241023,165700,56698792200,5720,5720,5720,5720,0
|
|
20241023,165600,56698792200,5720,5720,5720,5720,0
|
|
20241023,165500,56698792200,5720,5720,5720,5720,0
|
|
20241023,165400,56698792200,5720,5720,5720,5720,0
|
|
20241023,165300,56698792200,5720,5720,5720,5720,0
|
|
20241023,165200,56698792200,5720,5720,5720,5720,0
|
|
20241023,165100,56698792200,5720,5720,5720,5720,0
|
|
20241023,165000,56698792200,5720,5720,5720,5720,0
|
|
20241023,164900,56698792200,5720,5720,5720,5720,0
|
|
20241023,164800,56698792200,5720,5720,5720,5720,0
|
|
20241023,164700,56698792200,5720,5720,5720,5720,0
|
|
20241023,164600,56698792200,5720,5720,5720,5720,0
|
|
20241023,164500,56698792200,5720,5720,5720,5720,0
|
|
20241023,164400,56698792200,5720,5720,5720,5720,0
|
|
20241023,164300,56698792200,5720,5720,5720,5720,0
|
|
20241023,164200,56698792200,5720,5720,5720,5720,0
|
|
20241023,164100,56698792200,5720,5720,5720,5720,0
|
|
20241023,164000,56698792200,5720,5720,5720,5720,0
|
|
20241023,163900,56698792200,5720,5720,5720,5720,0
|
|
20241023,163800,56698792200,5720,5720,5720,5720,0
|
|
20241023,163700,56698792200,5720,5720,5720,5720,0
|
|
20241023,163600,56698792200,5720,5720,5720,5720,0
|
|
20241023,163500,56698792200,5720,5720,5720,5720,0
|
|
20241023,163400,56698792200,5720,5720,5720,5720,0
|
|
20241023,163300,56698792200,5720,5720,5720,5720,0
|
|
20241023,163200,56698792200,5720,5720,5720,5720,0
|
|
20241023,163100,56698792200,5720,5720,5720,5720,0
|
|
20241023,163000,56698792200,5720,5720,5720,5720,0
|
|
20241023,162900,56698792200,5720,5720,5720,5720,0
|
|
20241023,162800,56698792200,5720,5720,5720,5720,96317
|
|
20241023,162700,56698792200,5720,5720,5720,5720,0
|
|
20241023,162600,56698792200,5720,5720,5720,5720,0
|
|
20241023,162500,56698792200,5720,5720,5720,5720,0
|
|
20241023,162400,56698792200,5720,5720,5720,5720,0
|
|
20241023,162300,56698792200,5720,5720,5720,5720,0
|
|
20241023,162200,56698792200,5720,5720,5720,5720,0
|
|
20241023,162100,56698792200,5720,5720,5720,5720,0
|
|
20241023,162000,56698792200,5720,5720,5720,5720,0
|
|
20241023,161900,56698792200,5720,5720,5720,5720,0
|
|
20241023,161800,56698792200,5720,5720,5720,5720,0
|
|
20241023,161700,56698792200,5720,5720,5720,5720,0
|
|
20241023,161600,56698792200,5720,5720,5720,5720,0
|
|
20241023,161500,56698792200,5720,5720,5720,5720,0
|
|
20241023,161400,56698792200,5720,5720,5720,5720,0
|
|
20241023,161300,56698792200,5720,5720,5720,5720,0
|
|
20241023,161200,56698792200,5720,5720,5720,5720,0
|
|
20241023,161100,56698792200,5720,5720,5720,5720,0
|
|
20241023,161000,56698792200,5720,5720,5720,5720,0
|
|
20241023,160900,56698792200,5720,5720,5720,5720,0
|
|
20241023,160800,56698792200,5720,5720,5720,5720,0
|
|
20241023,160700,56698792200,5720,5720,5720,5720,0
|
|
20241023,160600,56698792200,5720,5720,5720,5720,0
|
|
20241023,160500,56698792200,5720,5720,5720,5720,0
|
|
20241023,160400,56698792200,5720,5720,5720,5720,0
|
|
20241023,160300,56698792200,5720,5720,5720,5720,0
|
|
20241023,160200,56698792200,5720,5720,5720,5720,0
|
|
20241023,160100,56698792200,5720,5720,5720,5720,0
|
|
20241023,160000,56698792200,5720,5720,5720,5720,0
|
|
20241023,155900,56698792200,5720,5720,5720,5720,0
|
|
20241023,155800,56698792200,5720,5720,5720,5720,96317
|
|
20241023,155700,56698792200,5720,5720,5720,5720,0
|
|
20241023,155600,56698792200,5720,5720,5720,5720,0
|
|
20241023,155500,56698792200,5720,5720,5720,5720,0
|
|
20241023,155400,56698792200,5720,5720,5720,5720,0
|
|
20241023,155300,56698792200,5720,5720,5720,5720,0
|
|
20241023,155200,56698792200,5720,5720,5720,5720,0
|
|
20241023,155100,56698792200,5720,5720,5720,5720,0
|
|
20241023,155000,56698792200,5720,5720,5720,5720,0
|
|
20241023,154900,56698792200,5720,5720,5720,5720,0
|
|
20241023,154800,56698792200,5720,5720,5720,5720,0
|
|
20241023,154700,56698792200,5720,5720,5720,5720,0
|
|
20241023,154600,56698792200,5720,5720,5720,5720,0
|
|
20241023,154500,56698792200,5720,5720,5720,5720,0
|
|
20241023,154400,56698792200,5720,5720,5720,5720,0
|
|
20241023,154300,56698792200,5720,5720,5720,5720,0
|
|
20241023,154200,56698792200,5720,5720,5720,5720,0
|
|
20241023,154100,56698792200,5720,5720,5720,5720,0
|
|
20241023,154000,56698792200,5720,5720,5720,5720,0
|
|
20241023,153900,56698792200,5720,5720,5720,5720,0
|
|
20241023,153800,56698792200,5720,5720,5720,5720,0
|
|
20241023,153700,56698792200,5720,5720,5720,5720,0
|
|
20241023,153600,56698792200,5720,5720,5720,5720,0
|
|
20241023,153500,56698792200,5720,5720,5720,5720,0
|
|
20241023,153400,56698792200,5720,5720,5720,5720,0
|
|
20241023,153300,56698792200,5720,5720,5720,5720,0
|
|
20241023,153200,56698792200,5720,5720,5720,5720,0
|
|
20241023,153100,56698792200,5720,5720,5720,5720,0
|
|
20241023,153000,56698792200,5720,5720,5720,5720,96317
|
|
20241023,152900,56147858960,5720,5720,5720,5720,0
|
|
20241023,152800,56147858960,5720,5720,5720,5720,0
|
|
20241023,152700,56147858960,5720,5720,5720,5720,0
|
|
20241023,152600,56147858960,5720,5720,5720,5720,0
|
|
20241023,152500,56147858960,5720,5720,5720,5720,0
|
|
20241023,152400,56147858960,5720,5720,5720,5720,0
|
|
20241023,152300,56147858960,5720,5720,5720,5720,0
|
|
20241023,152200,56147858960,5720,5720,5720,5720,0
|
|
20241023,152100,56147858960,5720,5720,5720,5720,0
|
|
20241023,152000,56147858960,5720,5720,5720,5720,0
|
|
20241023,151900,56147858960,5720,5730,5740,5720,19211
|
|
20241023,151800,56037870300,5740,5730,5740,5720,9095
|
|
20241023,151700,55985751130,5730,5720,5730,5720,9705
|
|
20241023,151600,55930234410,5720,5730,5740,5720,26886
|
|
20241023,151500,55776129750,5730,5690,5730,5690,20348
|
|
20241023,151400,55659936590,5690,5670,5690,5670,6385
|
|
20241023,151300,55623646800,5670,5710,5710,5670,19731
|
|
20241023,151200,55511352540,5710,5700,5720,5700,5406
|
|
20241023,151100,55480504410,5710,5680,5720,5650,51529
|
|
20241023,151000,55188209920,5680,5710,5720,5680,29252
|
|
20241023,150900,55021653080,5700,5730,5730,5690,69606
|
|
20241023,150800,54624268940,5730,5740,5750,5730,13381
|
|
20241023,150700,54547528140,5760,5760,5760,5740,20338
|
|
20241023,150600,54430578470,5760,5750,5760,5740,7989
|
|
20241023,150500,54384642120,5750,5760,5760,5750,13752
|
|
20241023,150400,54305531050,5760,5770,5780,5760,6507
|
|
20241023,150300,54268019490,5780,5740,5780,5730,17995
|
|
20241023,150200,54164556990,5730,5780,5780,5720,43906
|
|
20241023,150100,53912472920,5780,5780,5780,5770,5061
|
|
20241023,150000,53883243930,5780,5760,5790,5760,9777
|
|
20241023,145900,53826823570,5760,5760,5770,5730,28400
|
|
20241023,145800,53663532530,5740,5790,5800,5740,39700
|
|
20241023,145700,53434576840,5790,5810,5820,5780,43779
|
|
20241023,145600,53181103840,5810,5820,5840,5800,40090
|
|
20241023,145500,52948052060,5820,5840,5850,5820,12672
|
|
20241023,145400,52874121130,5840,5850,5860,5840,14472
|
|
20241023,145300,52789518030,5860,5860,5870,5850,6481
|
|
20241023,145200,52751583750,5870,5850,5880,5830,8980
|
|
20241023,145100,52698972260,5840,5860,5860,5840,4470
|
|
20241023,145000,52672845510,5850,5830,5850,5830,20519
|
|
20241023,144900,52553129390,5830,5850,5850,5820,38477
|
|
20241023,144800,52328694580,5850,5850,5860,5840,22781
|
|
20241023,144700,52195423590,5850,5850,5860,5850,11548
|
|
20241023,144600,52127853340,5860,5870,5880,5850,11873
|
|
20241023,144500,52058223730,5860,5840,5870,5840,10088
|
|
20241023,144400,51999194640,5850,5860,5870,5850,23243
|
|
20241023,144300,51863144380,5860,5880,5890,5860,10256
|
|
20241023,144200,51802965420,5880,5870,5890,5870,4872
|
|
20241023,144100,51774317810,5880,5900,5900,5860,32841
|
|
20241023,144000,51581429530,5890,5890,5900,5890,8856
|
|
20241023,143900,51529254140,5890,5880,5910,5870,40173
|
|
20241023,143800,51292812390,5880,5910,5910,5880,33361
|
|
20241023,143700,51096109830,5910,5900,5920,5890,11287
|
|
20241023,143600,51029432100,5900,5910,5920,5900,10684
|
|
20241023,143500,50966308780,5920,5900,5930,5900,19604
|
|
20241023,143400,50850503470,5910,5940,5940,5900,31554
|
|
20241023,143300,50663672850,5940,5900,5940,5880,60739
|
|
20241023,143200,50304375280,5900,5910,5910,5890,57327
|
|
20241023,143100,49965915730,5910,5850,5910,5840,23535
|
|
20241023,143000,49827584820,5850,5850,5860,5840,5140
|
|
20241023,142900,49797520870,5840,5830,5860,5820,19269
|
|
20241023,142800,49685098720,5830,5860,5870,5830,31370
|
|
20241023,142700,49501535860,5870,5870,5880,5850,9992
|
|
20241023,142600,49442948840,5870,5880,5880,5850,14029
|
|
20241023,142500,49360790350,5880,5860,5880,5850,27326
|
|
20241023,142400,49200370100,5860,5850,5880,5840,27856
|
|
20241023,142300,49037065010,5850,5850,5860,5840,10348
|
|
20241023,142200,48976527760,5840,5840,5860,5840,12793
|
|
20241023,142100,48901745480,5840,5840,5860,5820,25980
|
|
20241023,142000,48750101610,5840,5870,5870,5840,15951
|
|
20241023,141900,48656665850,5870,5870,5880,5860,15849
|
|
20241023,141800,48563643670,5880,5890,5910,5860,61665
|
|
20241023,141700,48200317170,5900,5850,5900,5840,30918
|
|
20241023,141600,48019029450,5840,5850,5860,5840,17142
|
|
20241023,141500,47918749960,5860,5880,5890,5830,41927
|
|
20241023,141400,47673110360,5880,5850,5890,5840,19346
|
|
20241023,141300,47559681470,5850,5840,5850,5830,23732
|
|
20241023,141200,47421150350,5830,5860,5870,5810,63005
|
|
20241023,141100,47053543060,5840,5880,5890,5830,64888
|
|
20241023,141000,46673416040,5870,5910,5930,5870,154324
|
|
20241023,140900,45762238320,5920,5840,5940,5840,327898
|
|
20241023,140800,43828222410,5840,5830,5840,5820,30343
|
|
20241023,140700,43651291230,5830,5790,5840,5780,38334
|
|
20241023,140600,43428464070,5790,5800,5810,5780,17440
|
|
20241023,140500,43327368330,5800,5810,5820,5800,40460
|
|
20241023,140400,43092314960,5810,5810,5840,5800,53473
|
|
20241023,140300,42781195660,5820,5790,5820,5790,25279
|
|
20241023,140200,42634553710,5800,5800,5810,5790,21122
|
|
20241023,140100,42512026960,5810,5820,5820,5780,43536
|
|
20241023,140000,42259378570,5830,5820,5830,5800,107236
|
|
20241023,135900,41635180910,5820,5770,5820,5750,73349
|
|
20241023,135800,41210446050,5760,5750,5770,5750,14210
|
|
20241023,135700,41128655480,5740,5750,5750,5740,8010
|
|
20241023,135600,41082626970,5750,5720,5750,5720,11312
|
|
20241023,135500,41017798390,5720,5730,5730,5720,2442
|
|
20241023,135400,41003829150,5730,5720,5730,5720,2257
|
|
20241023,135300,40990916720,5720,5730,5740,5720,5876
|
|
20241023,135200,40957277920,5730,5730,5740,5730,3100
|
|
20241023,135100,40939512590,5730,5750,5750,5730,4035
|
|
20241023,135000,40916378630,5750,5720,5750,5720,9654
|
|
20241023,134900,40861030350,5730,5730,5730,5710,1447
|
|
20241023,134800,40852757600,5710,5720,5730,5710,8089
|
|
20241023,134700,40806520160,5720,5730,5730,5720,1416
|
|
20241023,134600,40798419110,5730,5730,5740,5720,23780
|
|
20241023,134500,40662332130,5740,5730,5740,5720,6649
|
|
20241023,134400,40624238340,5740,5740,5750,5730,11854
|
|
20241023,134300,40556208780,5740,5740,5750,5720,10582
|
|
20241023,134200,40495545250,5740,5730,5740,5730,8236
|
|
20241023,134100,40448294590,5730,5690,5730,5680,6808
|
|
20241023,134000,40409388390,5700,5700,5720,5670,15121
|
|
20241023,133900,40323330870,5700,5710,5720,5700,10450
|
|
20241023,133800,40263683700,5710,5710,5740,5710,25184
|
|
20241023,133700,40119572420,5720,5720,5740,5710,22294
|
|
20241023,133600,39992031280,5720,5740,5760,5720,53975
|
|
20241023,133500,39681950330,5730,5750,5750,5720,33995
|
|
20241023,133400,39487154730,5750,5670,5750,5670,42905
|
|
20241023,133300,39241874590,5680,5670,5680,5660,3463
|
|
20241023,133200,39222240100,5670,5690,5690,5670,3131
|
|
20241023,133100,39204472650,5680,5680,5690,5670,6053
|
|
20241023,133000,39170091180,5680,5690,5690,5670,9096
|
|
20241023,132900,39118400500,5680,5690,5700,5680,7359
|
|
20241023,132800,39076541430,5700,5680,5700,5670,10244
|
|
20241023,132700,39018289450,5680,5660,5690,5660,21289
|
|
20241023,132600,38897404820,5660,5650,5660,5650,3803
|
|
20241023,132500,38875900700,5660,5640,5660,5640,5667
|
|
20241023,132400,38843879530,5640,5630,5640,5630,1689
|
|
20241023,132300,38834354680,5630,5630,5640,5630,1802
|
|
20241023,132200,38824205030,5630,5630,5630,5620,3505
|
|
20241023,132100,38804472120,5630,5640,5640,5630,2861
|
|
20241023,132000,38788349490,5640,5650,5650,5630,2754
|
|
20241023,131900,38772814920,5650,5650,5650,5650,1845
|
|
20241023,131800,38762390670,5640,5640,5650,5640,846
|
|
20241023,131700,38757618400,5640,5640,5650,5640,1506
|
|
20241023,131600,38749124410,5650,5660,5660,5640,23589
|
|
20241023,131500,38615656620,5650,5650,5660,5650,2136
|
|
20241023,131400,38603578500,5650,5660,5660,5650,3293
|
|
20241023,131300,38584954920,5650,5660,5660,5640,8211
|
|
20241023,131200,38538596140,5660,5650,5660,5650,402
|
|
20241023,131100,38536322820,5650,5650,5680,5640,15755
|
|
20241023,131000,38447083960,5650,5610,5650,5610,10774
|
|
20241023,130900,38386355510,5610,5620,5620,5610,1940
|
|
20241023,130800,38375464130,5620,5620,5620,5620,384
|
|
20241023,130700,38373306050,5620,5610,5620,5600,4671
|
|
20241023,130600,38347079520,5610,5610,5610,5610,507
|
|
20241023,130500,38344235250,5610,5610,5620,5610,936
|
|
20241023,130400,38338978860,5620,5620,5620,5610,1357
|
|
20241023,130300,38331355360,5620,5620,5620,5610,878
|
|
20241023,130200,38326422250,5610,5610,5610,5600,906
|
|
20241023,130100,38321341140,5600,5600,5610,5600,2540
|
|
20241023,130000,38307116560,5600,5610,5620,5600,7477
|
|
20241023,125900,38265211910,5610,5620,5620,5610,1210
|
|
20241023,125800,38258417870,5610,5630,5630,5610,238
|
|
20241023,125700,38257079120,5630,5630,5630,5610,4557
|
|
20241023,125600,38231478890,5630,5630,5630,5620,1135
|
|
20241023,125500,38225099840,5630,5640,5640,5630,538
|
|
20241023,125400,38222070820,5640,5620,5650,5620,2287
|
|
20241023,125300,38209172440,5620,5600,5640,5600,6299
|
|
20241023,125200,38173810260,5600,5610,5610,5600,2431
|
|
20241023,125100,38160194050,5600,5590,5610,5590,11791
|
|
20241023,125000,38094192210,5590,5600,5600,5590,8361
|
|
20241023,124900,38047423920,5600,5600,5610,5590,3687
|
|
20241023,124800,38026795340,5600,5600,5610,5600,3475
|
|
20241023,124700,38007334840,5600,5610,5610,5600,2150
|
|
20241023,124600,37995293680,5610,5620,5620,5610,5630
|
|
20241023,124500,37963704780,5610,5620,5620,5610,2347
|
|
20241023,124400,37950537220,5620,5610,5620,5610,746
|
|
20241023,124300,37946345950,5610,5610,5610,5600,1105
|
|
20241023,124200,37940150060,5620,5610,5620,5610,341
|
|
20241023,124100,37938234970,5620,5610,5620,5600,9172
|
|
20241023,124000,37886848980,5610,5610,5620,5600,1083
|
|
20241023,123900,37880773250,5630,5630,5640,5610,1280
|
|
20241023,123800,37873583310,5640,5610,5640,5610,11400
|
|
20241023,123700,37809516780,5610,5610,5620,5610,2331
|
|
20241023,123600,37796436070,5600,5630,5630,5580,34544
|
|
20241023,123500,37603045010,5620,5620,5630,5620,3707
|
|
20241023,123400,37582211660,5620,5640,5640,5620,1651
|
|
20241023,123300,37572921200,5630,5620,5630,5620,3081
|
|
20241023,123200,37555587930,5630,5630,5630,5620,273
|
|
20241023,123100,37554051100,5630,5620,5630,5620,314
|
|
20241023,123000,37552286210,5620,5630,5630,5620,1393
|
|
20241023,122900,37544445040,5640,5630,5640,5630,3857
|
|
20241023,122800,37522712660,5640,5610,5640,5600,8320
|
|
20241023,122700,37475958680,5600,5610,5620,5600,10511
|
|
20241023,122600,37416983350,5600,5620,5630,5600,8467
|
|
20241023,122500,37369431140,5630,5630,5640,5620,3841
|
|
20241023,122400,37347806420,5640,5640,5650,5630,2544
|
|
20241023,122300,37333465280,5640,5630,5640,5630,154
|
|
20241023,122200,37332596790,5640,5630,5640,5620,332
|
|
20241023,122100,37330728020,5630,5640,5640,5620,1174
|
|
20241023,122000,37324120720,5620,5640,5650,5620,4062
|
|
20241023,121900,37301211210,5630,5600,5640,5600,8257
|
|
20241023,121800,37254937140,5600,5620,5620,5600,10581
|
|
20241023,121700,37195671960,5600,5630,5630,5600,10566
|
|
20241023,121600,37136385190,5630,5630,5630,5620,1674
|
|
20241023,121500,37126974290,5620,5620,5640,5620,1578
|
|
20241023,121400,37118104440,5640,5620,5640,5610,4286
|
|
20241023,121300,37094037650,5620,5620,5650,5620,3057
|
|
20241023,121200,37076846570,5620,5630,5630,5610,3622
|
|
20241023,121100,37056507210,5630,5620,5630,5620,1133
|
|
20241023,121000,37050139000,5620,5630,5630,5620,1870
|
|
20241023,120900,37039620860,5630,5630,5650,5630,699
|
|
20241023,120800,37035685450,5630,5640,5640,5630,2738
|
|
20241023,120700,37020267610,5640,5640,5640,5630,2396
|
|
20241023,120600,37006775660,5640,5640,5650,5630,1184
|
|
20241023,120500,37000099640,5640,5640,5650,5610,22255
|
|
20241023,120400,36874959390,5640,5650,5660,5640,4773
|
|
20241023,120300,36847977170,5660,5650,5660,5650,875
|
|
20241023,120200,36843031040,5650,5660,5660,5650,1630
|
|
20241023,120100,36833806500,5660,5670,5680,5660,2190
|
|
20241023,120000,36821389200,5660,5670,5670,5660,1704
|
|
20241023,115900,36811736050,5670,5680,5680,5670,1455
|
|
20241023,115800,36803471710,5660,5670,5680,5660,1569
|
|
20241023,115700,36794575320,5660,5660,5660,5650,3753
|
|
20241023,115600,36773349620,5660,5650,5660,5650,1857
|
|
20241023,115500,36762857550,5650,5660,5660,5640,1272
|
|
20241023,115400,36755670750,5650,5650,5660,5640,1006
|
|
20241023,115300,36749986080,5650,5670,5670,5650,2059
|
|
20241023,115200,36738333080,5660,5670,5670,5660,1338
|
|
20241023,115100,36730757460,5670,5660,5670,5660,446
|
|
20241023,115000,36728232150,5670,5660,5670,5660,1232
|
|
20241023,114900,36721253750,5660,5680,5680,5660,2071
|
|
20241023,114800,36709505890,5680,5630,5680,5630,8360
|
|
20241023,114700,36662225470,5630,5630,5640,5620,3672
|
|
20241023,114600,36641549520,5630,5630,5640,5620,2332
|
|
20241023,114500,36628436710,5620,5630,5630,5620,2524
|
|
20241023,114400,36614237340,5630,5640,5640,5630,6264
|
|
20241023,114300,36578968070,5640,5650,5660,5640,5972
|
|
20241023,114200,36545260810,5650,5660,5660,5650,2970
|
|
20241023,114100,36528479290,5650,5650,5660,5650,646
|
|
20241023,114000,36524829210,5660,5660,5660,5640,6266
|
|
20241023,113900,36489440220,5660,5670,5670,5660,1534
|
|
20241023,113800,36480757620,5660,5660,5660,5640,13688
|
|
20241023,113700,36403515670,5660,5660,5670,5650,756
|
|
20241023,113600,36399237640,5670,5640,5670,5640,7053
|
|
20241023,113500,36359431800,5640,5650,5650,5630,10717
|
|
20241023,113400,36299038210,5650,5650,5650,5640,4696
|
|
20241023,113300,36272533660,5650,5650,5670,5640,2460
|
|
20241023,113200,36258629700,5650,5650,5680,5640,2511
|
|
20241023,113100,36244444890,5650,5680,5680,5650,3342
|
|
20241023,113000,36225559070,5680,5680,5680,5650,5467
|
|
20241023,112900,36194653520,5680,5700,5700,5650,6119
|
|
20241023,112800,36159928360,5690,5670,5700,5670,4693
|
|
20241023,112700,36133258540,5670,5660,5670,5640,7686
|
|
20241023,112600,36089781610,5650,5660,5670,5650,5518
|
|
20241023,112500,36058570940,5660,5670,5670,5660,3939
|
|
20241023,112400,36036266570,5670,5680,5680,5660,1713
|
|
20241023,112300,36026566750,5680,5640,5680,5630,4569
|
|
20241023,112200,36000711660,5640,5670,5690,5630,29717
|
|
20241023,112100,35832796040,5670,5700,5700,5670,15134
|
|
20241023,112000,35746657430,5700,5700,5710,5690,929
|
|
20241023,111900,35741362050,5700,5700,5710,5690,424
|
|
20241023,111800,35738946110,5690,5730,5730,5690,5426
|
|
20241023,111700,35708011520,5720,5710,5720,5700,7526
|
|
20241023,111600,35664978530,5710,5710,5710,5700,2030
|
|
20241023,111500,35653402620,5710,5700,5710,5700,554
|
|
20241023,111400,35650243770,5700,5700,5710,5690,4310
|
|
20241023,111300,35625698390,5700,5690,5710,5680,5494
|
|
20241023,111200,35594392290,5690,5680,5690,5670,5948
|
|
20241023,111100,35560606110,5680,5700,5700,5660,14602
|
|
20241023,111000,35477753940,5700,5690,5710,5690,5220
|
|
20241023,110900,35448040480,5690,5720,5720,5690,19018
|
|
20241023,110800,35339556160,5720,5730,5730,5720,1936
|
|
20241023,110700,35328464650,5730,5730,5730,5720,7167
|
|
20241023,110600,35287463070,5730,5730,5750,5730,8190
|
|
20241023,110500,35240485970,5740,5730,5740,5730,2748
|
|
20241023,110400,35224729690,5730,5720,5740,5720,2183
|
|
20241023,110300,35212218590,5720,5750,5750,5720,8287
|
|
20241023,110200,35164698690,5740,5750,5750,5730,3764
|
|
20241023,110100,35143093460,5750,5730,5750,5730,1410
|
|
20241023,110000,35134998500,5730,5720,5740,5720,5872
|
|
20241023,105900,35101354940,5730,5730,5730,5720,1522
|
|
20241023,105800,35092648140,5720,5740,5740,5720,3087
|
|
20241023,105700,35074981350,5740,5740,5740,5730,1971
|
|
20241023,105600,35063678450,5720,5710,5750,5710,10297
|
|
20241023,105500,35004643210,5710,5720,5730,5710,8826
|
|
20241023,105400,34954181180,5720,5720,5730,5720,5443
|
|
20241023,105300,34923035630,5730,5720,5730,5720,3323
|
|
20241023,105200,34904023650,5730,5740,5750,5710,12697
|
|
20241023,105100,34831347830,5720,5750,5750,5720,11732
|
|
20241023,105000,34764140910,5740,5750,5750,5740,2481
|
|
20241023,104900,34749890080,5750,5750,5750,5740,13199
|
|
20241023,104800,34674059540,5740,5740,5750,5730,10632
|
|
20241023,104700,34613050800,5750,5750,5760,5740,10134
|
|
20241023,104600,34554822170,5760,5740,5760,5740,4009
|
|
20241023,104500,34531769940,5750,5770,5770,5750,5653
|
|
20241023,104400,34499216000,5770,5760,5770,5740,21749
|
|
20241023,104300,34373961360,5760,5750,5760,5750,5914
|
|
20241023,104200,34339923710,5750,5740,5750,5730,13689
|
|
20241023,104100,34261308440,5740,5760,5760,5740,19297
|
|
20241023,104000,34150332840,5750,5740,5770,5740,30160
|
|
20241023,103900,33976782690,5740,5750,5760,5740,27849
|
|
20241023,103800,33816637720,5750,5740,5750,5730,27316
|
|
20241023,103700,33659739130,5740,5710,5740,5700,18965
|
|
20241023,103600,33551100970,5700,5710,5710,5700,5002
|
|
20241023,103500,33522547850,5710,5710,5720,5700,9279
|
|
20241023,103400,33469595660,5710,5720,5720,5700,8235
|
|
20241023,103300,33422573060,5720,5710,5720,5690,19801
|
|
20241023,103200,33309575440,5720,5710,5720,5700,12696
|
|
20241023,103100,33237020600,5720,5670,5720,5670,21738
|
|
20241023,103000,33113129860,5670,5700,5710,5670,15243
|
|
20241023,102900,33026457000,5700,5680,5720,5660,36720
|
|
20241023,102800,32817197380,5670,5640,5700,5610,84109
|
|
20241023,102700,32339898760,5630,5590,5640,5590,25546
|
|
20241023,102600,32196149670,5590,5600,5610,5590,9677
|
|
20241023,102500,32141992000,5610,5590,5610,5580,5334
|
|
20241023,102400,32112155310,5590,5570,5600,5560,30893
|
|
20241023,102300,31940026990,5570,5600,5600,5570,31112
|
|
20241023,102200,31766478720,5600,5620,5640,5580,26819
|
|
20241023,102100,31616146810,5630,5610,5630,5600,8008
|
|
20241023,102000,31571202500,5610,5610,5620,5600,11040
|
|
20241023,101900,31509234340,5600,5590,5610,5590,10412
|
|
20241023,101800,31450993720,5590,5600,5600,5580,19483
|
|
20241023,101700,31342069040,5610,5610,5630,5590,21906
|
|
20241023,101600,31219424300,5610,5600,5640,5600,15817
|
|
20241023,101500,31130542830,5590,5620,5640,5590,70758
|
|
20241023,101400,30733703470,5640,5650,5650,5620,13425
|
|
20241023,101300,30657969250,5650,5620,5660,5600,68798
|
|
20241023,101200,30271829730,5620,5660,5660,5620,17497
|
|
20241023,101100,30173259080,5650,5680,5680,5610,63240
|
|
20241023,101000,29817085910,5680,5670,5680,5650,15529
|
|
20241023,100900,29729179730,5670,5680,5680,5660,8387
|
|
20241023,100800,29681625280,5680,5680,5700,5670,9634
|
|
20241023,100700,29626886830,5680,5680,5690,5650,23574
|
|
20241023,100600,29493115930,5680,5660,5680,5620,44279
|
|
20241023,100500,29243214000,5650,5680,5680,5630,146854
|
|
20241023,100400,28413171190,5680,5700,5720,5680,25509
|
|
20241023,100300,28267938320,5700,5710,5720,5690,23876
|
|
20241023,100200,28131863990,5700,5710,5740,5700,25659
|
|
20241023,100100,27985416220,5700,5720,5730,5700,39889
|
|
20241023,100000,27757645340,5720,5730,5740,5720,10465
|
|
20241023,095900,27697710970,5740,5740,5740,5730,923
|
|
20241023,095800,27692420220,5740,5740,5780,5730,11785
|
|
20241023,095700,27624752830,5730,5720,5740,5720,15254
|
|
20241023,095600,27537413440,5720,5750,5750,5720,20198
|
|
20241023,095500,27421611420,5750,5740,5770,5740,3876
|
|
20241023,095400,27399327490,5740,5740,5760,5730,9967
|
|
20241023,095300,27342143180,5740,5760,5770,5740,12188
|
|
20241023,095200,27272054690,5760,5800,5810,5760,23854
|
|
20241023,095100,27133865590,5800,5780,5800,5780,9381
|
|
20241023,095000,27079542400,5790,5780,5790,5770,2423
|
|
20241023,094900,27065532220,5770,5760,5780,5760,5535
|
|
20241023,094800,27033620370,5760,5770,5770,5760,8230
|
|
20241023,094700,26986184790,5770,5780,5780,5760,7502
|
|
20241023,094600,26942901180,5770,5770,5780,5760,4348
|
|
20241023,094500,26917814720,5760,5760,5780,5720,25775
|
|
20241023,094400,26769914050,5760,5790,5800,5760,12113
|
|
20241023,094300,26699950250,5790,5800,5800,5770,30759
|
|
20241023,094200,26522099980,5790,5830,5830,5790,39800
|
|
20241023,094100,26290780470,5830,5770,5830,5750,34956
|
|
20241023,094000,26088019450,5760,5800,5800,5760,18183
|
|
20241023,093900,25982900070,5800,5780,5800,5770,15088
|
|
20241023,093800,25895538070,5800,5740,5810,5730,40015
|
|
20241023,093700,25664391050,5740,5730,5760,5730,19915
|
|
20241023,093600,25549961630,5730,5740,5750,5690,121259
|
|
20241023,093500,24856338130,5740,5750,5760,5740,45283
|
|
20241023,093400,24596169790,5750,5770,5780,5740,60250
|
|
20241023,093300,24249454810,5770,5790,5790,5760,29371
|
|
20241023,093200,24079924290,5790,5780,5800,5770,6819
|
|
20241023,093100,24040437560,5780,5800,5800,5770,13788
|
|
20241023,093000,23960671660,5800,5820,5820,5780,38020
|
|
20241023,092900,23739993130,5810,5770,5830,5760,34393
|
|
20241023,092800,23540630610,5760,5770,5800,5760,15698
|
|
20241023,092700,23450012340,5770,5760,5830,5750,52361
|
|
20241023,092600,23146006890,5770,5780,5800,5750,47307
|
|
20241023,092500,22873054460,5790,5810,5810,5770,37089
|
|
20241023,092400,22658293670,5800,5770,5810,5770,35643
|
|
20241023,092300,22451721240,5780,5760,5780,5750,20797
|
|
20241023,092200,22331809980,5760,5790,5790,5740,54241
|
|
20241023,092100,22019679460,5790,5770,5800,5770,28825
|
|
20241023,092000,21852735660,5780,5770,5790,5730,67881
|
|
20241023,091900,21462089880,5770,5790,5800,5750,91802
|
|
20241023,091800,20932796300,5800,5820,5820,5770,40088
|
|
20241023,091700,20700265330,5820,5790,5820,5760,72401
|
|
20241023,091600,20281499670,5780,5830,5840,5760,88744
|
|
20241023,091500,19767936100,5810,5860,5870,5790,186152
|
|
20241023,091400,18684363200,5870,5860,5900,5850,28650
|
|
20241023,091300,18516093900,5850,5930,5950,5850,82788
|
|
20241023,091200,18028184810,5900,5890,5930,5850,68576
|
|
20241023,091100,17625093100,5900,5940,5960,5890,96182
|
|
20241023,091000,17056245290,5930,5880,5980,5870,167637
|
|
20241023,090900,16061590730,5870,5860,5920,5850,101442
|
|
20241023,090800,15464080600,5860,5850,5880,5820,112050
|
|
20241023,090700,14809239730,5880,5880,5920,5840,116748
|
|
20241023,090600,14122562690,5880,5840,5920,5830,149624
|
|
20241023,090500,13243001070,5840,5990,5990,5830,317037
|
|
20241023,090400,11371541830,5990,5950,6060,5930,413656
|
|
20241023,090300,8889901500,5960,5880,5980,5870,146385
|
|
20241023,090200,8022382520,5880,5880,5940,5850,180172
|
|
20241023,090100,6961728210,5880,5950,5950,5850,252644
|
|
20241023,090000,5474348790,5940,5940,6030,5880,920957
|