747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,212400,26530251270,5630,5630,5630,5630,123006
|
|
20241024,212300,26530251270,5630,5630,5630,5630,0
|
|
20241024,212200,26530251270,5630,5630,5630,5630,0
|
|
20241024,212100,26530251270,5630,5630,5630,5630,0
|
|
20241024,212000,26530251270,5630,5630,5630,5630,0
|
|
20241024,211900,26530251270,5630,5630,5630,5630,0
|
|
20241024,211800,26530251270,5630,5630,5630,5630,0
|
|
20241024,211700,26530251270,5630,5630,5630,5630,0
|
|
20241024,211600,26530251270,5630,5630,5630,5630,0
|
|
20241024,211500,26530251270,5630,5630,5630,5630,0
|
|
20241024,211400,26530251270,5630,5630,5630,5630,0
|
|
20241024,211300,26530251270,5630,5630,5630,5630,0
|
|
20241024,211200,26530251270,5630,5630,5630,5630,0
|
|
20241024,211100,26530251270,5630,5630,5630,5630,0
|
|
20241024,211000,26530251270,5630,5630,5630,5630,0
|
|
20241024,210900,26530251270,5630,5630,5630,5630,0
|
|
20241024,210800,26530251270,5630,5630,5630,5630,0
|
|
20241024,210700,26530251270,5630,5630,5630,5630,0
|
|
20241024,210600,26530251270,5630,5630,5630,5630,0
|
|
20241024,210500,26530251270,5630,5630,5630,5630,0
|
|
20241024,210400,26530251270,5630,5630,5630,5630,0
|
|
20241024,210300,26530251270,5630,5630,5630,5630,0
|
|
20241024,210200,26530251270,5630,5630,5630,5630,0
|
|
20241024,210100,26530251270,5630,5630,5630,5630,0
|
|
20241024,210000,26530251270,5630,5630,5630,5630,0
|
|
20241024,205900,26530251270,5630,5630,5630,5630,0
|
|
20241024,205800,26530251270,5630,5630,5630,5630,0
|
|
20241024,205700,26530251270,5630,5630,5630,5630,0
|
|
20241024,205600,26530251270,5630,5630,5630,5630,0
|
|
20241024,205500,26530251270,5630,5630,5630,5630,0
|
|
20241024,205400,26530251270,5630,5630,5630,5630,123006
|
|
20241024,205300,26530251270,5630,5630,5630,5630,0
|
|
20241024,205200,26530251270,5630,5630,5630,5630,0
|
|
20241024,205100,26530251270,5630,5630,5630,5630,0
|
|
20241024,205000,26530251270,5630,5630,5630,5630,0
|
|
20241024,204900,26530251270,5630,5630,5630,5630,0
|
|
20241024,204800,26530251270,5630,5630,5630,5630,0
|
|
20241024,204700,26530251270,5630,5630,5630,5630,0
|
|
20241024,204600,26530251270,5630,5630,5630,5630,0
|
|
20241024,204500,26530251270,5630,5630,5630,5630,0
|
|
20241024,204400,26530251270,5630,5630,5630,5630,0
|
|
20241024,204300,26530251270,5630,5630,5630,5630,0
|
|
20241024,204200,26530251270,5630,5630,5630,5630,0
|
|
20241024,204100,26530251270,5630,5630,5630,5630,0
|
|
20241024,204000,26530251270,5630,5630,5630,5630,0
|
|
20241024,203900,26530251270,5630,5630,5630,5630,0
|
|
20241024,203800,26530251270,5630,5630,5630,5630,0
|
|
20241024,203700,26530251270,5630,5630,5630,5630,0
|
|
20241024,203600,26530251270,5630,5630,5630,5630,0
|
|
20241024,203500,26530251270,5630,5630,5630,5630,0
|
|
20241024,203400,26530251270,5630,5630,5630,5630,0
|
|
20241024,203300,26530251270,5630,5630,5630,5630,0
|
|
20241024,203200,26530251270,5630,5630,5630,5630,0
|
|
20241024,203100,26530251270,5630,5630,5630,5630,0
|
|
20241024,203000,26530251270,5630,5630,5630,5630,0
|
|
20241024,202900,26530251270,5630,5630,5630,5630,0
|
|
20241024,202800,26530251270,5630,5630,5630,5630,0
|
|
20241024,202700,26530251270,5630,5630,5630,5630,0
|
|
20241024,202600,26530251270,5630,5630,5630,5630,0
|
|
20241024,202500,26530251270,5630,5630,5630,5630,0
|
|
20241024,202400,26530251270,5630,5630,5630,5630,123006
|
|
20241024,202300,26530251270,5630,5630,5630,5630,0
|
|
20241024,202200,26530251270,5630,5630,5630,5630,0
|
|
20241024,202100,26530251270,5630,5630,5630,5630,0
|
|
20241024,202000,26530251270,5630,5630,5630,5630,0
|
|
20241024,201900,26530251270,5630,5630,5630,5630,0
|
|
20241024,201800,26530251270,5630,5630,5630,5630,0
|
|
20241024,201700,26530251270,5630,5630,5630,5630,0
|
|
20241024,201600,26530251270,5630,5630,5630,5630,0
|
|
20241024,201500,26530251270,5630,5630,5630,5630,0
|
|
20241024,201400,26530251270,5630,5630,5630,5630,0
|
|
20241024,201300,26530251270,5630,5630,5630,5630,0
|
|
20241024,201200,26530251270,5630,5630,5630,5630,0
|
|
20241024,201100,26530251270,5630,5630,5630,5630,0
|
|
20241024,201000,26530251270,5630,5630,5630,5630,0
|
|
20241024,200900,26530251270,5630,5630,5630,5630,0
|
|
20241024,200800,26530251270,5630,5630,5630,5630,0
|
|
20241024,200700,26530251270,5630,5630,5630,5630,0
|
|
20241024,200600,26530251270,5630,5630,5630,5630,0
|
|
20241024,200500,26530251270,5630,5630,5630,5630,0
|
|
20241024,200400,26530251270,5630,5630,5630,5630,0
|
|
20241024,200300,26530251270,5630,5630,5630,5630,0
|
|
20241024,200200,26530251270,5630,5630,5630,5630,0
|
|
20241024,200100,26530251270,5630,5630,5630,5630,0
|
|
20241024,200000,26530251270,5630,5630,5630,5630,0
|
|
20241024,195900,26530251270,5630,5630,5630,5630,0
|
|
20241024,195800,26530251270,5630,5630,5630,5630,0
|
|
20241024,195700,26530251270,5630,5630,5630,5630,0
|
|
20241024,195600,26530251270,5630,5630,5630,5630,0
|
|
20241024,195500,26530251270,5630,5630,5630,5630,0
|
|
20241024,195400,26530251270,5630,5630,5630,5630,123006
|
|
20241024,195300,26530251270,5630,5630,5630,5630,0
|
|
20241024,195200,26530251270,5630,5630,5630,5630,0
|
|
20241024,195100,26530251270,5630,5630,5630,5630,0
|
|
20241024,195000,26530251270,5630,5630,5630,5630,0
|
|
20241024,194900,26530251270,5630,5630,5630,5630,0
|
|
20241024,194800,26530251270,5630,5630,5630,5630,0
|
|
20241024,194700,26530251270,5630,5630,5630,5630,0
|
|
20241024,194600,26530251270,5630,5630,5630,5630,0
|
|
20241024,194500,26530251270,5630,5630,5630,5630,0
|
|
20241024,194400,26530251270,5630,5630,5630,5630,0
|
|
20241024,194300,26530251270,5630,5630,5630,5630,0
|
|
20241024,194200,26530251270,5630,5630,5630,5630,0
|
|
20241024,194100,26530251270,5630,5630,5630,5630,0
|
|
20241024,194000,26530251270,5630,5630,5630,5630,0
|
|
20241024,193900,26530251270,5630,5630,5630,5630,0
|
|
20241024,193800,26530251270,5630,5630,5630,5630,0
|
|
20241024,193700,26530251270,5630,5630,5630,5630,0
|
|
20241024,193600,26530251270,5630,5630,5630,5630,0
|
|
20241024,193500,26530251270,5630,5630,5630,5630,0
|
|
20241024,193400,26530251270,5630,5630,5630,5630,0
|
|
20241024,193300,26530251270,5630,5630,5630,5630,0
|
|
20241024,193200,26530251270,5630,5630,5630,5630,0
|
|
20241024,193100,26530251270,5630,5630,5630,5630,0
|
|
20241024,193000,26530251270,5630,5630,5630,5630,0
|
|
20241024,192900,26530251270,5630,5630,5630,5630,0
|
|
20241024,192800,26530251270,5630,5630,5630,5630,0
|
|
20241024,192700,26530251270,5630,5630,5630,5630,0
|
|
20241024,192600,26530251270,5630,5630,5630,5630,0
|
|
20241024,192500,26530251270,5630,5630,5630,5630,0
|
|
20241024,192400,26530251270,5630,5630,5630,5630,123006
|
|
20241024,192300,26530251270,5630,5630,5630,5630,0
|
|
20241024,192200,26530251270,5630,5630,5630,5630,0
|
|
20241024,192100,26530251270,5630,5630,5630,5630,0
|
|
20241024,192000,26530251270,5630,5630,5630,5630,0
|
|
20241024,191900,26530251270,5630,5630,5630,5630,0
|
|
20241024,191800,26530251270,5630,5630,5630,5630,0
|
|
20241024,191700,26530251270,5630,5630,5630,5630,0
|
|
20241024,191600,26530251270,5630,5630,5630,5630,0
|
|
20241024,191500,26530251270,5630,5630,5630,5630,0
|
|
20241024,191400,26530251270,5630,5630,5630,5630,0
|
|
20241024,191300,26530251270,5630,5630,5630,5630,0
|
|
20241024,191200,26530251270,5630,5630,5630,5630,0
|
|
20241024,191100,26530251270,5630,5630,5630,5630,0
|
|
20241024,191000,26530251270,5630,5630,5630,5630,0
|
|
20241024,190900,26530251270,5630,5630,5630,5630,0
|
|
20241024,190800,26530251270,5630,5630,5630,5630,0
|
|
20241024,190700,26530251270,5630,5630,5630,5630,0
|
|
20241024,190600,26530251270,5630,5630,5630,5630,0
|
|
20241024,190500,26530251270,5630,5630,5630,5630,0
|
|
20241024,190400,26530251270,5630,5630,5630,5630,0
|
|
20241024,190300,26530251270,5630,5630,5630,5630,0
|
|
20241024,190200,26530251270,5630,5630,5630,5630,0
|
|
20241024,190100,26530251270,5630,5630,5630,5630,0
|
|
20241024,190000,26530251270,5630,5630,5630,5630,0
|
|
20241024,185900,26530251270,5630,5630,5630,5630,0
|
|
20241024,185800,26530251270,5630,5630,5630,5630,0
|
|
20241024,185700,26530251270,5630,5630,5630,5630,0
|
|
20241024,185600,26530251270,5630,5630,5630,5630,0
|
|
20241024,185500,26530251270,5630,5630,5630,5630,0
|
|
20241024,185400,26530251270,5630,5630,5630,5630,123006
|
|
20241024,185300,26530251270,5630,5630,5630,5630,0
|
|
20241024,185200,26530251270,5630,5630,5630,5630,0
|
|
20241024,185100,26530251270,5630,5630,5630,5630,0
|
|
20241024,185000,26530251270,5630,5630,5630,5630,0
|
|
20241024,184900,26530251270,5630,5630,5630,5630,0
|
|
20241024,184800,26530251270,5630,5630,5630,5630,0
|
|
20241024,184700,26530251270,5630,5630,5630,5630,0
|
|
20241024,184600,26530251270,5630,5630,5630,5630,0
|
|
20241024,184500,26530251270,5630,5630,5630,5630,0
|
|
20241024,184400,26530251270,5630,5630,5630,5630,0
|
|
20241024,184300,26530251270,5630,5630,5630,5630,0
|
|
20241024,184200,26530251270,5630,5630,5630,5630,0
|
|
20241024,184100,26530251270,5630,5630,5630,5630,0
|
|
20241024,184000,26530251270,5630,5630,5630,5630,0
|
|
20241024,183900,26530251270,5630,5630,5630,5630,0
|
|
20241024,183800,26530251270,5630,5630,5630,5630,0
|
|
20241024,183700,26530251270,5630,5630,5630,5630,0
|
|
20241024,183600,26530251270,5630,5630,5630,5630,0
|
|
20241024,183500,26530251270,5630,5630,5630,5630,0
|
|
20241024,183400,26530251270,5630,5630,5630,5630,0
|
|
20241024,183300,26530251270,5630,5630,5630,5630,0
|
|
20241024,183200,26530251270,5630,5630,5630,5630,0
|
|
20241024,183100,26530251270,5630,5630,5630,5630,0
|
|
20241024,183000,26530251270,5630,5630,5630,5630,0
|
|
20241024,182900,26530251270,5630,5630,5630,5630,0
|
|
20241024,182800,26530251270,5630,5630,5630,5630,0
|
|
20241024,182700,26530251270,5630,5630,5630,5630,0
|
|
20241024,182600,26530251270,5630,5630,5630,5630,0
|
|
20241024,182500,26530251270,5630,5630,5630,5630,0
|
|
20241024,182400,26530251270,5630,5630,5630,5630,123006
|
|
20241024,182300,26530251270,5630,5630,5630,5630,0
|
|
20241024,182200,26530251270,5630,5630,5630,5630,0
|
|
20241024,182100,26530251270,5630,5630,5630,5630,0
|
|
20241024,182000,26530251270,5630,5630,5630,5630,0
|
|
20241024,181900,26530251270,5630,5630,5630,5630,0
|
|
20241024,181800,26530251270,5630,5630,5630,5630,0
|
|
20241024,181700,26530251270,5630,5630,5630,5630,0
|
|
20241024,181600,26530251270,5630,5630,5630,5630,0
|
|
20241024,181500,26530251270,5630,5630,5630,5630,0
|
|
20241024,181400,26530251270,5630,5630,5630,5630,0
|
|
20241024,181300,26530251270,5630,5630,5630,5630,0
|
|
20241024,181200,26530251270,5630,5630,5630,5630,0
|
|
20241024,181100,26530251270,5630,5630,5630,5630,0
|
|
20241024,181000,26530251270,5630,5630,5630,5630,0
|
|
20241024,180900,26530251270,5630,5630,5630,5630,0
|
|
20241024,180800,26530251270,5630,5630,5630,5630,0
|
|
20241024,180700,26530251270,5630,5630,5630,5630,0
|
|
20241024,180600,26530251270,5630,5630,5630,5630,0
|
|
20241024,180500,26530251270,5630,5630,5630,5630,0
|
|
20241024,180400,26530251270,5630,5630,5630,5630,0
|
|
20241024,180300,26530251270,5630,5630,5630,5630,0
|
|
20241024,180200,26530251270,5630,5630,5630,5630,0
|
|
20241024,180100,26530251270,5630,5630,5630,5630,0
|
|
20241024,180000,26530251270,5630,5630,5630,5630,0
|
|
20241024,175900,26530251270,5630,5630,5630,5630,0
|
|
20241024,175800,26530251270,5630,5630,5630,5630,0
|
|
20241024,175700,26530251270,5630,5630,5630,5630,0
|
|
20241024,175600,26530251270,5630,5630,5630,5630,0
|
|
20241024,175500,26530251270,5630,5630,5630,5630,0
|
|
20241024,175400,26530251270,5630,5630,5630,5630,123006
|
|
20241024,175300,26530251270,5630,5630,5630,5630,0
|
|
20241024,175200,26530251270,5630,5630,5630,5630,0
|
|
20241024,175100,26530251270,5630,5630,5630,5630,0
|
|
20241024,175000,26530251270,5630,5630,5630,5630,0
|
|
20241024,174900,26530251270,5630,5630,5630,5630,0
|
|
20241024,174800,26530251270,5630,5630,5630,5630,0
|
|
20241024,174700,26530251270,5630,5630,5630,5630,0
|
|
20241024,174600,26530251270,5630,5630,5630,5630,0
|
|
20241024,174500,26530251270,5630,5630,5630,5630,0
|
|
20241024,174400,26530251270,5630,5630,5630,5630,0
|
|
20241024,174300,26530251270,5630,5630,5630,5630,0
|
|
20241024,174200,26530251270,5630,5630,5630,5630,0
|
|
20241024,174100,26530251270,5630,5630,5630,5630,0
|
|
20241024,174000,26530251270,5630,5630,5630,5630,0
|
|
20241024,173900,26530251270,5630,5630,5630,5630,0
|
|
20241024,173800,26530251270,5630,5630,5630,5630,0
|
|
20241024,173700,26530251270,5630,5630,5630,5630,0
|
|
20241024,173600,26530251270,5630,5630,5630,5630,0
|
|
20241024,173500,26530251270,5630,5630,5630,5630,0
|
|
20241024,173400,26530251270,5630,5630,5630,5630,0
|
|
20241024,173300,26530251270,5630,5630,5630,5630,0
|
|
20241024,173200,26530251270,5630,5630,5630,5630,0
|
|
20241024,173100,26530251270,5630,5630,5630,5630,0
|
|
20241024,173000,26530251270,5630,5630,5630,5630,0
|
|
20241024,172900,26530251270,5630,5630,5630,5630,0
|
|
20241024,172800,26530251270,5630,5630,5630,5630,0
|
|
20241024,172700,26530251270,5630,5630,5630,5630,0
|
|
20241024,172600,26530251270,5630,5630,5630,5630,0
|
|
20241024,172500,26530251270,5630,5630,5630,5630,0
|
|
20241024,172400,26530251270,5630,5630,5630,5630,123006
|
|
20241024,172300,26530251270,5630,5630,5630,5630,0
|
|
20241024,172200,26530251270,5630,5630,5630,5630,0
|
|
20241024,172100,26530251270,5630,5630,5630,5630,0
|
|
20241024,172000,26530251270,5630,5630,5630,5630,0
|
|
20241024,171900,26530251270,5630,5630,5630,5630,0
|
|
20241024,171800,26530251270,5630,5630,5630,5630,0
|
|
20241024,171700,26530251270,5630,5630,5630,5630,0
|
|
20241024,171600,26530251270,5630,5630,5630,5630,0
|
|
20241024,171500,26530251270,5630,5630,5630,5630,0
|
|
20241024,171400,26530251270,5630,5630,5630,5630,0
|
|
20241024,171300,26530251270,5630,5630,5630,5630,0
|
|
20241024,171200,26530251270,5630,5630,5630,5630,0
|
|
20241024,171100,26530251270,5630,5630,5630,5630,0
|
|
20241024,171000,26530251270,5630,5630,5630,5630,0
|
|
20241024,170900,26530251270,5630,5630,5630,5630,0
|
|
20241024,170800,26530251270,5630,5630,5630,5630,0
|
|
20241024,170700,26530251270,5630,5630,5630,5630,0
|
|
20241024,170600,26530251270,5630,5630,5630,5630,0
|
|
20241024,170500,26530251270,5630,5630,5630,5630,0
|
|
20241024,170400,26530251270,5630,5630,5630,5630,0
|
|
20241024,170300,26530251270,5630,5630,5630,5630,0
|
|
20241024,170200,26530251270,5630,5630,5630,5630,0
|
|
20241024,170100,26530251270,5630,5630,5630,5630,0
|
|
20241024,170000,26530251270,5630,5630,5630,5630,0
|
|
20241024,165900,26530251270,5630,5630,5630,5630,0
|
|
20241024,165800,26530251270,5630,5630,5630,5630,0
|
|
20241024,165700,26530251270,5630,5630,5630,5630,0
|
|
20241024,165600,26530251270,5630,5630,5630,5630,0
|
|
20241024,165500,26530251270,5630,5630,5630,5630,0
|
|
20241024,165400,26530251270,5630,5630,5630,5630,123006
|
|
20241024,165300,26530251270,5630,5630,5630,5630,0
|
|
20241024,165200,26530251270,5630,5630,5630,5630,0
|
|
20241024,165100,26530251270,5630,5630,5630,5630,0
|
|
20241024,165000,26530251270,5630,5630,5630,5630,0
|
|
20241024,164900,26530251270,5630,5630,5630,5630,0
|
|
20241024,164800,26530251270,5630,5630,5630,5630,0
|
|
20241024,164700,26530251270,5630,5630,5630,5630,0
|
|
20241024,164600,26530251270,5630,5630,5630,5630,0
|
|
20241024,164500,26530251270,5630,5630,5630,5630,0
|
|
20241024,164400,26530251270,5630,5630,5630,5630,0
|
|
20241024,164300,26530251270,5630,5630,5630,5630,0
|
|
20241024,164200,26530251270,5630,5630,5630,5630,0
|
|
20241024,164100,26530251270,5630,5630,5630,5630,0
|
|
20241024,164000,26530251270,5630,5630,5630,5630,0
|
|
20241024,163900,26530251270,5630,5630,5630,5630,0
|
|
20241024,163800,26530251270,5630,5630,5630,5630,0
|
|
20241024,163700,26530251270,5630,5630,5630,5630,0
|
|
20241024,163600,26530251270,5630,5630,5630,5630,0
|
|
20241024,163500,26530251270,5630,5630,5630,5630,0
|
|
20241024,163400,26530251270,5630,5630,5630,5630,0
|
|
20241024,163300,26530251270,5630,5630,5630,5630,0
|
|
20241024,163200,26530251270,5630,5630,5630,5630,0
|
|
20241024,163100,26530251270,5630,5630,5630,5630,0
|
|
20241024,163000,26530251270,5630,5630,5630,5630,0
|
|
20241024,162900,26530251270,5630,5630,5630,5630,0
|
|
20241024,162800,26530251270,5630,5630,5630,5630,0
|
|
20241024,162700,26530251270,5630,5630,5630,5630,0
|
|
20241024,162600,26530251270,5630,5630,5630,5630,0
|
|
20241024,162500,26530251270,5630,5630,5630,5630,0
|
|
20241024,162400,26530251270,5630,5630,5630,5630,123006
|
|
20241024,162300,26530251270,5630,5630,5630,5630,0
|
|
20241024,162200,26530251270,5630,5630,5630,5630,0
|
|
20241024,162100,26530251270,5630,5630,5630,5630,0
|
|
20241024,162000,26530251270,5630,5630,5630,5630,0
|
|
20241024,161900,26530251270,5630,5630,5630,5630,0
|
|
20241024,161800,26530251270,5630,5630,5630,5630,0
|
|
20241024,161700,26530251270,5630,5630,5630,5630,0
|
|
20241024,161600,26530251270,5630,5630,5630,5630,0
|
|
20241024,161500,26530251270,5630,5630,5630,5630,0
|
|
20241024,161400,26530251270,5630,5630,5630,5630,0
|
|
20241024,161300,26530251270,5630,5630,5630,5630,0
|
|
20241024,161200,26530251270,5630,5630,5630,5630,0
|
|
20241024,161100,26530251270,5630,5630,5630,5630,0
|
|
20241024,161000,26530251270,5630,5630,5630,5630,0
|
|
20241024,160900,26530251270,5630,5630,5630,5630,0
|
|
20241024,160800,26530251270,5630,5630,5630,5630,0
|
|
20241024,160700,26530251270,5630,5630,5630,5630,0
|
|
20241024,160600,26530251270,5630,5630,5630,5630,0
|
|
20241024,160500,26530251270,5630,5630,5630,5630,0
|
|
20241024,160400,26530251270,5630,5630,5630,5630,0
|
|
20241024,160300,26530251270,5630,5630,5630,5630,0
|
|
20241024,160200,26530251270,5630,5630,5630,5630,0
|
|
20241024,160100,26530251270,5630,5630,5630,5630,0
|
|
20241024,160000,26530251270,5630,5630,5630,5630,0
|
|
20241024,155900,26530251270,5630,5630,5630,5630,0
|
|
20241024,155800,26530251270,5630,5630,5630,5630,0
|
|
20241024,155700,26530251270,5630,5630,5630,5630,0
|
|
20241024,155600,26530251270,5630,5630,5630,5630,0
|
|
20241024,155500,26530251270,5630,5630,5630,5630,0
|
|
20241024,155400,26530251270,5630,5630,5630,5630,123006
|
|
20241024,155300,26530251270,5630,5630,5630,5630,0
|
|
20241024,155200,26530251270,5630,5630,5630,5630,0
|
|
20241024,155100,26530251270,5630,5630,5630,5630,0
|
|
20241024,155000,26530251270,5630,5630,5630,5630,0
|
|
20241024,154900,26530251270,5630,5630,5630,5630,0
|
|
20241024,154800,26530251270,5630,5630,5630,5630,0
|
|
20241024,154700,26530251270,5630,5630,5630,5630,0
|
|
20241024,154600,26530251270,5630,5630,5630,5630,0
|
|
20241024,154500,26530251270,5630,5630,5630,5630,0
|
|
20241024,154400,26530251270,5630,5630,5630,5630,0
|
|
20241024,154300,26530251270,5630,5630,5630,5630,0
|
|
20241024,154200,26530251270,5630,5630,5630,5630,0
|
|
20241024,154100,26530251270,5630,5630,5630,5630,0
|
|
20241024,154000,26530251270,5630,5630,5630,5630,0
|
|
20241024,153900,26530251270,5630,5630,5630,5630,0
|
|
20241024,153800,26530251270,5630,5630,5630,5630,0
|
|
20241024,153700,26530251270,5630,5630,5630,5630,0
|
|
20241024,153600,26530251270,5630,5630,5630,5630,0
|
|
20241024,153500,26530251270,5630,5630,5630,5630,0
|
|
20241024,153400,26530251270,5630,5630,5630,5630,0
|
|
20241024,153300,26530251270,5630,5630,5630,5630,0
|
|
20241024,153200,26530251270,5630,5630,5630,5630,0
|
|
20241024,153100,26530251270,5630,5630,5630,5630,0
|
|
20241024,153000,26530251270,5630,5630,5630,5630,123006
|
|
20241024,152900,25837727490,5690,5690,5690,5690,0
|
|
20241024,152800,25837727490,5690,5690,5690,5690,0
|
|
20241024,152700,25837727490,5690,5690,5690,5690,0
|
|
20241024,152600,25837727490,5690,5690,5690,5690,0
|
|
20241024,152500,25837727490,5690,5690,5690,5690,0
|
|
20241024,152400,25837727490,5690,5690,5690,5690,0
|
|
20241024,152300,25837727490,5690,5690,5690,5690,0
|
|
20241024,152200,25837727490,5690,5690,5690,5690,0
|
|
20241024,152100,25837727490,5690,5690,5690,5690,0
|
|
20241024,152000,25837727490,5690,5690,5690,5690,0
|
|
20241024,151900,25837727490,5690,5680,5690,5670,38447
|
|
20241024,151800,25619255930,5680,5660,5680,5660,9761
|
|
20241024,151700,25563931130,5670,5660,5680,5660,16076
|
|
20241024,151600,25472822650,5660,5670,5680,5650,21744
|
|
20241024,151500,25349663850,5670,5670,5690,5660,32156
|
|
20241024,151400,25167127210,5670,5660,5680,5660,15645
|
|
20241024,151300,25078411130,5660,5660,5670,5660,8910
|
|
20241024,151200,25027964020,5670,5650,5670,5650,12516
|
|
20241024,151100,24957175500,5650,5660,5660,5640,15327
|
|
20241024,151000,24870516490,5660,5660,5670,5650,23846
|
|
20241024,150900,24735632770,5650,5670,5680,5650,16160
|
|
20241024,150800,24644136780,5670,5640,5680,5640,53731
|
|
20241024,150700,24339691810,5640,5630,5640,5620,11247
|
|
20241024,150600,24276381020,5620,5640,5640,5610,15114
|
|
20241024,150500,24191283120,5630,5630,5640,5610,8866
|
|
20241024,150400,24141426900,5640,5600,5650,5600,20445
|
|
20241024,150300,24026291570,5600,5610,5610,5590,8447
|
|
20241024,150200,23978957560,5610,5620,5620,5610,10321
|
|
20241024,150100,23921032240,5610,5640,5640,5610,27169
|
|
20241024,150000,23768295860,5640,5600,5640,5590,17833
|
|
20241024,145900,23668253320,5600,5590,5610,5580,12598
|
|
20241024,145800,23597804850,5600,5590,5610,5590,13809
|
|
20241024,145700,23520495380,5590,5610,5640,5580,33406
|
|
20241024,145600,23332953420,5610,5580,5670,5580,126498
|
|
20241024,145500,22621394970,5580,5570,5580,5560,6697
|
|
20241024,145400,22584082910,5570,5570,5590,5560,18724
|
|
20241024,145300,22479677620,5560,5540,5570,5540,17799
|
|
20241024,145200,22380842780,5540,5530,5540,5520,5961
|
|
20241024,145100,22347866380,5520,5520,5530,5520,8038
|
|
20241024,145000,22303494260,5520,5500,5520,5500,2422
|
|
20241024,144900,22290148190,5510,5500,5510,5490,4990
|
|
20241024,144800,22262715170,5500,5500,5500,5490,2912
|
|
20241024,144700,22246705150,5510,5510,5520,5500,7111
|
|
20241024,144600,22207536590,5510,5530,5540,5510,5402
|
|
20241024,144500,22177700580,5530,5520,5540,5500,5200
|
|
20241024,144400,22148982200,5520,5510,5520,5500,9201
|
|
20241024,144300,22098249100,5510,5480,5510,5460,10969
|
|
20241024,144200,22038043640,5480,5490,5500,5480,5227
|
|
20241024,144100,22009364930,5490,5460,5500,5460,5929
|
|
20241024,144000,21976853960,5460,5450,5480,5440,10085
|
|
20241024,143900,21921828820,5460,5470,5480,5450,15031
|
|
20241024,143800,21839745660,5480,5480,5490,5480,3386
|
|
20241024,143700,21821187710,5490,5500,5510,5460,27161
|
|
20241024,143600,21672461370,5510,5510,5520,5500,3269
|
|
20241024,143500,21654470430,5510,5500,5560,5490,3892
|
|
20241024,143400,21632973190,5490,5520,5520,5490,3197
|
|
20241024,143300,21615384290,5500,5500,5520,5490,13512
|
|
20241024,143200,21541161070,5500,5530,5530,5490,22606
|
|
20241024,143100,21416688430,5530,5540,5550,5530,4094
|
|
20241024,143000,21394038240,5540,5580,5580,5540,11777
|
|
20241024,142900,21328569960,5580,5580,5580,5560,6613
|
|
20241024,142800,21291742650,5580,5590,5590,5570,6008
|
|
20241024,142700,21258181030,5590,5580,5590,5560,11628
|
|
20241024,142600,21193317760,5590,5570,5590,5560,14598
|
|
20241024,142500,21111907540,5570,5530,5570,5530,13057
|
|
20241024,142400,21039406560,5530,5540,5540,5530,2065
|
|
20241024,142300,21027978960,5540,5540,5540,5530,653
|
|
20241024,142200,21024364860,5530,5530,5540,5520,1488
|
|
20241024,142100,21016144750,5540,5530,5540,5520,1942
|
|
20241024,142000,21005415750,5520,5540,5540,5510,9254
|
|
20241024,141900,20954355020,5530,5540,5540,5530,2846
|
|
20241024,141800,20938595810,5550,5540,5550,5540,467
|
|
20241024,141700,20936008300,5550,5540,5550,5540,1251
|
|
20241024,141600,20929075400,5550,5540,5550,5530,1251
|
|
20241024,141500,20922142310,5540,5530,5540,5530,1047
|
|
20241024,141400,20916349880,5540,5530,5540,5530,1351
|
|
20241024,141300,20908865450,5530,5550,5550,5530,1833
|
|
20241024,141200,20898715510,5550,5550,5550,5540,355
|
|
20241024,141100,20896746260,5550,5520,5550,5520,7139
|
|
20241024,141000,20857261790,5520,5530,5540,5520,1478
|
|
20241024,140900,20849099990,5540,5550,5550,5530,3055
|
|
20241024,140800,20832175260,5540,5530,5540,5530,902
|
|
20241024,140700,20827178440,5530,5530,5530,5520,328
|
|
20241024,140600,20825364890,5530,5530,5530,5520,3583
|
|
20241024,140500,20805555910,5530,5530,5540,5520,3068
|
|
20241024,140400,20788613230,5540,5530,5550,5530,1385
|
|
20241024,140300,20780953900,5520,5530,5550,5520,3822
|
|
20241024,140200,20759803600,5540,5530,5540,5520,1952
|
|
20241024,140100,20749009030,5540,5540,5550,5530,3374
|
|
20241024,140000,20730333910,5530,5550,5560,5530,3432
|
|
20241024,135900,20711300910,5570,5550,5570,5540,2151
|
|
20241024,135800,20699338480,5550,5550,5550,5550,219
|
|
20241024,135700,20698123030,5550,5550,5560,5540,571
|
|
20241024,135600,20694956360,5550,5560,5560,5540,4803
|
|
20241024,135500,20668296630,5560,5530,5580,5520,9164
|
|
20241024,135400,20617383620,5520,5510,5520,5510,1567
|
|
20241024,135300,20608749060,5500,5500,5510,5500,1826
|
|
20241024,135200,20598704600,5500,5500,5500,5490,2696
|
|
20241024,135100,20583889630,5500,5510,5510,5490,10448
|
|
20241024,135000,20526442730,5510,5510,5520,5500,8652
|
|
20241024,134900,20478812780,5510,5520,5520,5510,6750
|
|
20241024,134800,20441584790,5520,5530,5530,5520,406
|
|
20241024,134700,20439343470,5530,5520,5530,5520,1961
|
|
20241024,134600,20428512150,5520,5520,5520,5520,4625
|
|
20241024,134500,20402982150,5530,5530,5530,5510,2423
|
|
20241024,134400,20389607470,5520,5520,5520,5510,6561
|
|
20241024,134300,20353427240,5530,5530,5530,5520,2760
|
|
20241024,134200,20338189930,5530,5520,5530,5520,884
|
|
20241024,134100,20333307580,5530,5520,5550,5520,2592
|
|
20241024,134000,20318982430,5520,5530,5530,5520,615
|
|
20241024,133900,20315585540,5540,5540,5550,5510,10136
|
|
20241024,133800,20259614880,5550,5550,5550,5530,12125
|
|
20241024,133700,20192490510,5550,5580,5580,5540,10604
|
|
20241024,133600,20133537890,5580,5580,5590,5570,1618
|
|
20241024,133500,20124510480,5590,5570,5590,5570,5993
|
|
20241024,133400,20091070680,5570,5570,5580,5560,9460
|
|
20241024,133300,20038378320,5570,5560,5600,5560,21570
|
|
20241024,133200,19918043460,5570,5570,5570,5560,2068
|
|
20241024,133100,19906532890,5570,5580,5590,5570,3702
|
|
20241024,133000,19885900730,5580,5590,5600,5580,19281
|
|
20241024,132900,19778157030,5580,5570,5590,5560,23060
|
|
20241024,132800,19649546910,5580,5560,5580,5540,10130
|
|
20241024,132700,19593151050,5560,5540,5560,5530,2969
|
|
20241024,132600,19576693610,5550,5550,5550,5530,10521
|
|
20241024,132500,19518468780,5530,5540,5550,5530,2608
|
|
20241024,132400,19504019940,5540,5560,5560,5530,11157
|
|
20241024,132300,19442162230,5560,5560,5570,5560,6062
|
|
20241024,132200,19408429780,5560,5560,5570,5550,5373
|
|
20241024,132100,19378555890,5560,5560,5560,5550,2067
|
|
20241024,132000,19367064000,5540,5540,5550,5530,5020
|
|
20241024,131900,19339234410,5540,5530,5550,5530,196
|
|
20241024,131800,19338148060,5530,5550,5550,5530,314
|
|
20241024,131700,19336410430,5550,5530,5550,5530,1619
|
|
20241024,131600,19327443290,5530,5560,5560,5530,1572
|
|
20241024,131500,19318728680,5560,5540,5560,5540,1367
|
|
20241024,131400,19311148570,5530,5530,5540,5530,877
|
|
20241024,131300,19306291120,5530,5540,5550,5520,3642
|
|
20241024,131200,19286132680,5540,5530,5540,5520,4108
|
|
20241024,131100,19263405010,5550,5560,5560,5530,5091
|
|
20241024,131000,19235163110,5550,5580,5580,5520,6152
|
|
20241024,130900,19201037860,5580,5520,5580,5510,16643
|
|
20241024,130800,19108636120,5500,5520,5520,5500,1821
|
|
20241024,130700,19098598880,5520,5510,5520,5500,2645
|
|
20241024,130600,19084018950,5500,5500,5500,5480,1419
|
|
20241024,130500,19076222200,5500,5480,5500,5480,826
|
|
20241024,130400,19071689340,5490,5490,5490,5480,3410
|
|
20241024,130300,19052969440,5500,5510,5510,5500,3637
|
|
20241024,130200,19032960290,5500,5500,5500,5500,28
|
|
20241024,130100,19032806290,5500,5500,5510,5500,1598
|
|
20241024,130000,19024011940,5500,5500,5520,5490,3275
|
|
20241024,125900,19005994260,5510,5510,5510,5500,707
|
|
20241024,125800,19002105340,5510,5520,5520,5500,2420
|
|
20241024,125700,18988770630,5520,5520,5530,5520,1155
|
|
20241024,125600,18982395020,5520,5520,5520,5500,2838
|
|
20241024,125500,18966747190,5510,5540,5540,5490,1156
|
|
20241024,125400,18960365790,5540,5480,5600,5480,46274
|
|
20241024,125300,18702588940,5480,5490,5490,5480,1397
|
|
20241024,125200,18694924940,5480,5490,5490,5480,12
|
|
20241024,125100,18694859170,5490,5470,5490,5470,1203
|
|
20241024,125000,18688268210,5490,5490,5490,5470,3977
|
|
20241024,124900,18666499930,5490,5490,5490,5480,3712
|
|
20241024,124800,18646150840,5490,5500,5500,5490,317
|
|
20241024,124700,18644409950,5510,5470,5510,5470,10859
|
|
20241024,124600,18584733750,5460,5490,5490,5460,4195
|
|
20241024,124500,18561768590,5480,5470,5490,5470,2842
|
|
20241024,124400,18546207090,5470,5470,5480,5460,2750
|
|
20241024,124300,18531155940,5470,5460,5470,5450,2982
|
|
20241024,124200,18514876180,5460,5480,5480,5460,2333
|
|
20241024,124100,18502120000,5480,5480,5490,5480,1205
|
|
20241024,124000,18495515870,5480,5480,5490,5480,1272
|
|
20241024,123900,18488543510,5480,5480,5480,5470,2372
|
|
20241024,123800,18475545930,5480,5480,5480,5470,461
|
|
20241024,123700,18473020560,5480,5480,5480,5470,2065
|
|
20241024,123600,18461718500,5470,5480,5490,5470,7478
|
|
20241024,123500,18420742000,5480,5460,5480,5460,3681
|
|
20241024,123400,18400611980,5460,5420,5470,5420,22125
|
|
20241024,123300,18280040330,5440,5450,5460,5420,37382
|
|
20241024,123200,18077066790,5450,5470,5470,5450,6950
|
|
20241024,123100,18039142570,5470,5480,5480,5450,10441
|
|
20241024,123000,17982048330,5480,5510,5520,5480,7380
|
|
20241024,122900,17941492400,5510,5500,5510,5500,1086
|
|
20241024,122800,17935509660,5500,5510,5520,5500,5256
|
|
20241024,122700,17906577020,5520,5510,5520,5500,2755
|
|
20241024,122600,17891394720,5500,5470,5500,5470,1525
|
|
20241024,122500,17883024420,5480,5480,5490,5470,1246
|
|
20241024,122400,17876195080,5480,5480,5490,5470,2902
|
|
20241024,122300,17860296060,5490,5510,5520,5470,9873
|
|
20241024,122200,17806005110,5510,5490,5520,5460,8207
|
|
20241024,122100,17760866880,5480,5460,5490,5440,16599
|
|
20241024,122000,17670315470,5450,5490,5500,5450,13484
|
|
20241024,121900,17596433620,5490,5490,5500,5470,7670
|
|
20241024,121800,17554429880,5490,5560,5560,5390,261621
|
|
20241024,121700,16130854410,5560,5560,5560,5560,508
|
|
20241024,121600,16128029930,5570,5560,5570,5550,126
|
|
20241024,121500,16127329580,5550,5560,5560,5550,1140
|
|
20241024,121400,16121000480,5570,5550,5570,5550,1644
|
|
20241024,121300,16111873280,5550,5560,5570,5550,5460
|
|
20241024,121200,16081548020,5560,5570,5570,5560,395
|
|
20241024,121100,16079351560,5570,5580,5580,5560,925
|
|
20241024,121000,16074194240,5580,5560,5580,5560,588
|
|
20241024,120900,16070924560,5570,5570,5580,5570,2157
|
|
20241024,120800,16058910020,5570,5570,5580,5570,4376
|
|
20241024,120700,16034535630,5560,5570,5570,5550,2948
|
|
20241024,120600,16018144710,5570,5560,5570,5560,513
|
|
20241024,120500,16015291600,5570,5580,5580,5560,2546
|
|
20241024,120400,16001118720,5580,5590,5590,5560,1009
|
|
20241024,120300,15995492670,5590,5580,5590,5560,1516
|
|
20241024,120200,15987021360,5590,5580,5590,5560,4094
|
|
20241024,120100,15964185340,5590,5590,5590,5580,1312
|
|
20241024,120000,15956851660,5580,5570,5580,5570,1096
|
|
20241024,115900,15950738390,5550,5560,5570,5550,2948
|
|
20241024,115800,15934354200,5570,5580,5580,5550,13719
|
|
20241024,115700,15858052490,5580,5590,5590,5580,1631
|
|
20241024,115600,15848949470,5590,5590,5600,5590,672
|
|
20241024,115500,15845190450,5600,5600,5600,5580,699
|
|
20241024,115400,15841279330,5600,5580,5600,5580,1869
|
|
20241024,115300,15830839060,5580,5600,5600,5580,1077
|
|
20241024,115200,15824828680,5590,5580,5590,5580,861
|
|
20241024,115100,15820017910,5590,5600,5610,5590,6418
|
|
20241024,115000,15784107610,5600,5600,5610,5600,5709
|
|
20241024,114900,15752133510,5610,5600,5610,5600,3822
|
|
20241024,114800,15730730110,5610,5600,5610,5590,1175
|
|
20241024,114700,15724148880,5590,5610,5610,5590,763
|
|
20241024,114600,15719876000,5600,5610,5620,5600,3038
|
|
20241024,114500,15702843420,5610,5630,5630,5600,4147
|
|
20241024,114400,15679548260,5630,5610,5630,5600,9993
|
|
20241024,114300,15623429510,5610,5600,5620,5600,9780
|
|
20241024,114200,15568586320,5610,5600,5610,5590,15245
|
|
20241024,114100,15483253100,5600,5570,5600,5570,12893
|
|
20241024,114000,15411198930,5580,5570,5580,5550,7958
|
|
20241024,113900,15366899980,5570,5560,5570,5550,6946
|
|
20241024,113800,15328233100,5560,5560,5560,5550,1108
|
|
20241024,113700,15322072720,5560,5550,5570,5550,14281
|
|
20241024,113600,15242705210,5550,5550,5550,5540,1516
|
|
20241024,113500,15234291620,5550,5540,5550,5540,1172
|
|
20241024,113400,15227796900,5540,5540,5540,5530,6408
|
|
20241024,113300,15192296690,5540,5520,5540,5520,860
|
|
20241024,113200,15187537920,5530,5530,5530,5520,1506
|
|
20241024,113100,15179210700,5530,5520,5530,5520,587
|
|
20241024,113000,15175964690,5520,5530,5530,5510,1270
|
|
20241024,112900,15168947030,5530,5510,5530,5510,647
|
|
20241024,112800,15165377190,5530,5500,5530,5490,4115
|
|
20241024,112700,15142748450,5500,5500,5510,5480,5668
|
|
20241024,112600,15111616750,5490,5520,5520,5490,15564
|
|
20241024,112500,15025968400,5520,5530,5530,5520,2184
|
|
20241024,112400,15013910600,5520,5520,5530,5520,168
|
|
20241024,112300,15012983160,5530,5530,5530,5530,918
|
|
20241024,112200,15007906620,5530,5520,5530,5520,732
|
|
20241024,112100,15003865360,5520,5520,5530,5520,2821
|
|
20241024,112000,14988268570,5520,5520,5530,5510,4489
|
|
20241024,111900,14963491700,5520,5510,5530,5510,8071
|
|
20241024,111800,14918959740,5510,5520,5530,5510,3057
|
|
20241024,111700,14902091720,5530,5520,5530,5520,1941
|
|
20241024,111600,14891374510,5520,5540,5540,5520,675
|
|
20241024,111500,14887645350,5520,5540,5540,5520,5863
|
|
20241024,111400,14855227550,5540,5540,5550,5530,3801
|
|
20241024,111300,14834180880,5540,5530,5540,5530,3236
|
|
20241024,111200,14816254490,5530,5540,5540,5530,1976
|
|
20241024,111100,14805313620,5540,5520,5550,5520,4461
|
|
20241024,111000,14780627750,5510,5530,5540,5510,5056
|
|
20241024,110900,14752737340,5540,5520,5540,5520,1202
|
|
20241024,110800,14746088300,5540,5540,5540,5510,7648
|
|
20241024,110700,14703876220,5540,5550,5550,5540,3757
|
|
20241024,110600,14683035460,5550,5530,5560,5520,8095
|
|
20241024,110500,14638126520,5530,5490,5540,5480,19794
|
|
20241024,110400,14529218750,5490,5500,5500,5480,7934
|
|
20241024,110300,14485720270,5490,5480,5500,5470,9207
|
|
20241024,110200,14435273670,5490,5480,5490,5470,14800
|
|
20241024,110100,14354241540,5480,5490,5500,5470,40987
|
|
20241024,110000,14129584890,5490,5500,5510,5490,5509
|
|
20241024,105900,14099298220,5510,5500,5510,5500,6019
|
|
20241024,105800,14066193620,5510,5520,5530,5510,2507
|
|
20241024,105700,14052374180,5510,5520,5540,5510,6430
|
|
20241024,105600,14016855560,5510,5490,5530,5490,3968
|
|
20241024,105500,13995037090,5500,5540,5540,5490,42781
|
|
20241024,105400,13759123040,5540,5540,5550,5530,6368
|
|
20241024,105300,13723883820,5540,5530,5550,5520,4877
|
|
20241024,105200,13696925240,5520,5550,5560,5520,13923
|
|
20241024,105100,13619845990,5550,5520,5570,5510,12934
|
|
20241024,105000,13548083540,5520,5510,5540,5500,9069
|
|
20241024,104900,13498099870,5510,5510,5520,5490,28350
|
|
20241024,104800,13342213390,5520,5530,5530,5510,4301
|
|
20241024,104700,13318474100,5530,5510,5540,5500,10130
|
|
20241024,104600,13262550270,5500,5500,5540,5500,35017
|
|
20241024,104500,13069443690,5510,5560,5560,5490,120633
|
|
20241024,104400,12403726010,5570,5580,5580,5550,40746
|
|
20241024,104300,12177187700,5580,5570,5590,5560,18697
|
|
20241024,104200,12073014910,5570,5570,5580,5560,39289
|
|
20241024,104100,11854310230,5570,5600,5600,5570,37362
|
|
20241024,104000,11645920540,5610,5640,5640,5590,30597
|
|
20241024,103900,11474489470,5630,5640,5640,5630,1366
|
|
20241024,103800,11466797660,5640,5640,5640,5630,3004
|
|
20241024,103700,11449882400,5630,5630,5630,5620,9484
|
|
20241024,103600,11396506990,5630,5640,5640,5630,3228
|
|
20241024,103500,11378329740,5640,5650,5650,5640,5041
|
|
20241024,103400,11349886560,5650,5640,5650,5640,461
|
|
20241024,103300,11347282500,5640,5650,5660,5640,4853
|
|
20241024,103200,11319901980,5660,5660,5660,5640,3993
|
|
20241024,103100,11297329620,5660,5640,5660,5630,1729
|
|
20241024,103000,11287572480,5640,5660,5660,5630,11939
|
|
20241024,102900,11220212370,5650,5660,5660,5650,2165
|
|
20241024,102800,11207974960,5660,5630,5660,5630,1667
|
|
20241024,102700,11198572560,5630,5630,5640,5630,2428
|
|
20241024,102600,11184902820,5620,5620,5640,5620,1907
|
|
20241024,102500,11174169860,5620,5600,5640,5600,5810
|
|
20241024,102400,11141595980,5600,5610,5630,5600,17550
|
|
20241024,102300,11043273200,5610,5620,5660,5610,8736
|
|
20241024,102200,10994161980,5630,5660,5660,5620,10759
|
|
20241024,102100,10933594060,5660,5650,5660,5650,1395
|
|
20241024,102000,10925706570,5660,5670,5670,5650,3205
|
|
20241024,101900,10907577930,5670,5660,5670,5640,5275
|
|
20241024,101800,10877762130,5660,5670,5670,5650,4698
|
|
20241024,101700,10851155770,5670,5650,5670,5650,9186
|
|
20241024,101600,10799109190,5650,5640,5650,5630,6102
|
|
20241024,101500,10764684050,5630,5620,5640,5610,5942
|
|
20241024,101400,10731256170,5620,5640,5650,5610,5732
|
|
20241024,101300,10699016370,5630,5600,5630,5600,15000
|
|
20241024,101200,10614965720,5600,5580,5610,5580,23390
|
|
20241024,101100,10484169150,5590,5620,5620,5580,43777
|
|
20241024,101000,10239193440,5620,5630,5640,5620,3601
|
|
20241024,100900,10218934930,5630,5630,5630,5620,13419
|
|
20241024,100800,10143427770,5620,5630,5630,5590,63108
|
|
20241024,100700,9789733140,5620,5650,5670,5620,24206
|
|
20241024,100600,9653366560,5650,5650,5670,5640,4243
|
|
20241024,100500,9629394470,5650,5660,5670,5650,6570
|
|
20241024,100400,9592241360,5670,5650,5670,5650,8768
|
|
20241024,100300,9542616900,5670,5650,5680,5640,6479
|
|
20241024,100200,9505987600,5640,5660,5680,5630,30502
|
|
20241024,100100,9333890460,5660,5680,5680,5640,47630
|
|
20241024,100000,9064481410,5680,5730,5740,5680,35596
|
|
20241024,095900,8861481890,5730,5750,5750,5720,23800
|
|
20241024,095800,8724986800,5750,5760,5770,5750,5429
|
|
20241024,095700,8693748230,5770,5770,5780,5750,11319
|
|
20241024,095600,8628551280,5770,5770,5800,5760,9176
|
|
20241024,095500,8575561070,5770,5810,5820,5760,46737
|
|
20241024,095400,8304800060,5810,5840,5860,5800,82387
|
|
20241024,095300,7824051510,5840,5790,5840,5790,78843
|
|
20241024,095200,7366479390,5790,5800,5830,5790,58527
|
|
20241024,095100,7026619860,5810,5790,5810,5780,12419
|
|
20241024,095000,6954649800,5790,5790,5800,5770,23172
|
|
20241024,094900,6820464660,5790,5750,5790,5750,13171
|
|
20241024,094800,6744386010,5760,5750,5770,5720,25809
|
|
20241024,094700,6596565610,5760,5750,5770,5750,3848
|
|
20241024,094600,6574397650,5750,5770,5770,5750,10765
|
|
20241024,094500,6512342050,5760,5760,5770,5750,8083
|
|
20241024,094400,6465769990,5760,5750,5770,5750,10933
|
|
20241024,094300,6402792100,5750,5730,5750,5730,2264
|
|
20241024,094200,6389798650,5730,5740,5760,5730,5588
|
|
20241024,094100,6357688400,5740,5760,5760,5730,13928
|
|
20241024,094000,6277706290,5760,5710,5780,5710,34573
|
|
20241024,093900,6079010580,5700,5680,5710,5680,3022
|
|
20241024,093800,6061812760,5680,5680,5690,5670,3613
|
|
20241024,093700,6041282440,5680,5690,5700,5670,3705
|
|
20241024,093600,6020229910,5680,5670,5680,5650,15003
|
|
20241024,093500,5935269530,5670,5670,5680,5670,6984
|
|
20241024,093400,5895656860,5690,5700,5700,5680,11492
|
|
20241024,093300,5830289600,5700,5710,5710,5700,1540
|
|
20241024,093200,5821511500,5710,5700,5710,5690,3615
|
|
20241024,093100,5800932920,5700,5720,5730,5700,21223
|
|
20241024,093000,5679601130,5720,5720,5730,5700,11477
|
|
20241024,092900,5614053260,5720,5700,5720,5690,4222
|
|
20241024,092800,5589952570,5690,5680,5700,5680,3752
|
|
20241024,092700,5568590080,5680,5680,5680,5650,11778
|
|
20241024,092600,5501911810,5680,5670,5680,5670,6441
|
|
20241024,092500,5465382020,5680,5670,5680,5660,13325
|
|
20241024,092400,5389868230,5670,5700,5700,5670,22779
|
|
20241024,092300,5260492210,5690,5720,5730,5690,20062
|
|
20241024,092200,5146081950,5720,5740,5740,5720,10859
|
|
20241024,092100,5083914170,5730,5740,5740,5720,8112
|
|
20241024,092000,5037433730,5750,5740,5750,5720,18110
|
|
20241024,091900,4933635800,5730,5710,5760,5690,59108
|
|
20241024,091800,4596170550,5720,5740,5750,5720,11386
|
|
20241024,091700,4530921630,5740,5720,5740,5720,16010
|
|
20241024,091600,4439172920,5730,5720,5740,5720,13754
|
|
20241024,091500,4360375880,5730,5780,5780,5710,31571
|
|
20241024,091400,4179336300,5780,5770,5780,5760,11787
|
|
20241024,091300,4111295360,5770,5760,5770,5750,9284
|
|
20241024,091200,4057809930,5750,5720,5750,5710,17704
|
|
20241024,091100,3956276520,5720,5770,5770,5720,41893
|
|
20241024,091000,3715861940,5760,5770,5770,5750,24044
|
|
20241024,090900,3577322680,5770,5790,5840,5770,53051
|
|
20241024,090800,3269611660,5790,5780,5800,5760,17067
|
|
20241024,090700,3170881590,5780,5800,5800,5760,41343
|
|
20241024,090600,2931963560,5800,5770,5860,5760,82592
|
|
20241024,090500,2452033360,5750,5740,5790,5730,28757
|
|
20241024,090400,2286150580,5750,5740,5770,5730,41666
|
|
20241024,090300,2046743760,5730,5790,5790,5730,53986
|
|
20241024,090200,1735342730,5790,5770,5840,5760,121873
|
|
20241024,090100,1027021160,5770,5660,5820,5630,103180
|
|
20241024,090000,432910520,5620,5640,5660,5610,74417
|