764 lines
39 KiB
CSV
764 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,214100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,214000,60303844630,5260,5260,5260,5260,0
|
|
20241016,213900,60303844630,5260,5260,5260,5260,0
|
|
20241016,213800,60303844630,5260,5260,5260,5260,0
|
|
20241016,213700,60303844630,5260,5260,5260,5260,0
|
|
20241016,213600,60303844630,5260,5260,5260,5260,0
|
|
20241016,213500,60303844630,5260,5260,5260,5260,0
|
|
20241016,213400,60303844630,5260,5260,5260,5260,0
|
|
20241016,213300,60303844630,5260,5260,5260,5260,0
|
|
20241016,213200,60303844630,5260,5260,5260,5260,0
|
|
20241016,213100,60303844630,5260,5260,5260,5260,0
|
|
20241016,213000,60303844630,5260,5260,5260,5260,0
|
|
20241016,212900,60303844630,5260,5260,5260,5260,0
|
|
20241016,212800,60303844630,5260,5260,5260,5260,0
|
|
20241016,212700,60303844630,5260,5260,5260,5260,0
|
|
20241016,212600,60303844630,5260,5260,5260,5260,0
|
|
20241016,212500,60303844630,5260,5260,5260,5260,0
|
|
20241016,212400,60303844630,5260,5260,5260,5260,0
|
|
20241016,212300,60303844630,5260,5260,5260,5260,0
|
|
20241016,212200,60303844630,5260,5260,5260,5260,0
|
|
20241016,212100,60303844630,5260,5260,5260,5260,0
|
|
20241016,212000,60303844630,5260,5260,5260,5260,0
|
|
20241016,211900,60303844630,5260,5260,5260,5260,0
|
|
20241016,211800,60303844630,5260,5260,5260,5260,0
|
|
20241016,211700,60303844630,5260,5260,5260,5260,0
|
|
20241016,211600,60303844630,5260,5260,5260,5260,0
|
|
20241016,211500,60303844630,5260,5260,5260,5260,0
|
|
20241016,211400,60303844630,5260,5260,5260,5260,0
|
|
20241016,211300,60303844630,5260,5260,5260,5260,0
|
|
20241016,211200,60303844630,5260,5260,5260,5260,0
|
|
20241016,211100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,211000,60303844630,5260,5260,5260,5260,0
|
|
20241016,210900,60303844630,5260,5260,5260,5260,0
|
|
20241016,210800,60303844630,5260,5260,5260,5260,0
|
|
20241016,210700,60303844630,5260,5260,5260,5260,0
|
|
20241016,210600,60303844630,5260,5260,5260,5260,0
|
|
20241016,210500,60303844630,5260,5260,5260,5260,0
|
|
20241016,210400,60303844630,5260,5260,5260,5260,0
|
|
20241016,210300,60303844630,5260,5260,5260,5260,0
|
|
20241016,210200,60303844630,5260,5260,5260,5260,0
|
|
20241016,210100,60303844630,5260,5260,5260,5260,0
|
|
20241016,210000,60303844630,5260,5260,5260,5260,0
|
|
20241016,205900,60303844630,5260,5260,5260,5260,0
|
|
20241016,205800,60303844630,5260,5260,5260,5260,0
|
|
20241016,205700,60303844630,5260,5260,5260,5260,0
|
|
20241016,205600,60303844630,5260,5260,5260,5260,0
|
|
20241016,205500,60303844630,5260,5260,5260,5260,0
|
|
20241016,205400,60303844630,5260,5260,5260,5260,0
|
|
20241016,205300,60303844630,5260,5260,5260,5260,0
|
|
20241016,205200,60303844630,5260,5260,5260,5260,0
|
|
20241016,205100,60303844630,5260,5260,5260,5260,0
|
|
20241016,205000,60303844630,5260,5260,5260,5260,0
|
|
20241016,204900,60303844630,5260,5260,5260,5260,0
|
|
20241016,204800,60303844630,5260,5260,5260,5260,0
|
|
20241016,204700,60303844630,5260,5260,5260,5260,0
|
|
20241016,204600,60303844630,5260,5260,5260,5260,0
|
|
20241016,204500,60303844630,5260,5260,5260,5260,0
|
|
20241016,204400,60303844630,5260,5260,5260,5260,0
|
|
20241016,204300,60303844630,5260,5260,5260,5260,0
|
|
20241016,204200,60303844630,5260,5260,5260,5260,0
|
|
20241016,204100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,204000,60303844630,5260,5260,5260,5260,0
|
|
20241016,203900,60303844630,5260,5260,5260,5260,0
|
|
20241016,203800,60303844630,5260,5260,5260,5260,0
|
|
20241016,203700,60303844630,5260,5260,5260,5260,0
|
|
20241016,203600,60303844630,5260,5260,5260,5260,0
|
|
20241016,203500,60303844630,5260,5260,5260,5260,0
|
|
20241016,203400,60303844630,5260,5260,5260,5260,0
|
|
20241016,203300,60303844630,5260,5260,5260,5260,0
|
|
20241016,203200,60303844630,5260,5260,5260,5260,0
|
|
20241016,203100,60303844630,5260,5260,5260,5260,0
|
|
20241016,203000,60303844630,5260,5260,5260,5260,0
|
|
20241016,202900,60303844630,5260,5260,5260,5260,0
|
|
20241016,202800,60303844630,5260,5260,5260,5260,0
|
|
20241016,202700,60303844630,5260,5260,5260,5260,0
|
|
20241016,202600,60303844630,5260,5260,5260,5260,0
|
|
20241016,202500,60303844630,5260,5260,5260,5260,0
|
|
20241016,202400,60303844630,5260,5260,5260,5260,0
|
|
20241016,202300,60303844630,5260,5260,5260,5260,0
|
|
20241016,202200,60303844630,5260,5260,5260,5260,0
|
|
20241016,202100,60303844630,5260,5260,5260,5260,0
|
|
20241016,202000,60303844630,5260,5260,5260,5260,0
|
|
20241016,201900,60303844630,5260,5260,5260,5260,0
|
|
20241016,201800,60303844630,5260,5260,5260,5260,0
|
|
20241016,201700,60303844630,5260,5260,5260,5260,0
|
|
20241016,201600,60303844630,5260,5260,5260,5260,0
|
|
20241016,201500,60303844630,5260,5260,5260,5260,0
|
|
20241016,201400,60303844630,5260,5260,5260,5260,0
|
|
20241016,201300,60303844630,5260,5260,5260,5260,0
|
|
20241016,201200,60303844630,5260,5260,5260,5260,0
|
|
20241016,201100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,201000,60303844630,5260,5260,5260,5260,0
|
|
20241016,200900,60303844630,5260,5260,5260,5260,0
|
|
20241016,200800,60303844630,5260,5260,5260,5260,0
|
|
20241016,200700,60303844630,5260,5260,5260,5260,0
|
|
20241016,200600,60303844630,5260,5260,5260,5260,0
|
|
20241016,200500,60303844630,5260,5260,5260,5260,0
|
|
20241016,200400,60303844630,5260,5260,5260,5260,0
|
|
20241016,200300,60303844630,5260,5260,5260,5260,0
|
|
20241016,200200,60303844630,5260,5260,5260,5260,0
|
|
20241016,200100,60303844630,5260,5260,5260,5260,0
|
|
20241016,200000,60303844630,5260,5260,5260,5260,0
|
|
20241016,195900,60303844630,5260,5260,5260,5260,0
|
|
20241016,195800,60303844630,5260,5260,5260,5260,0
|
|
20241016,195700,60303844630,5260,5260,5260,5260,0
|
|
20241016,195600,60303844630,5260,5260,5260,5260,0
|
|
20241016,195500,60303844630,5260,5260,5260,5260,0
|
|
20241016,195400,60303844630,5260,5260,5260,5260,0
|
|
20241016,195300,60303844630,5260,5260,5260,5260,0
|
|
20241016,195200,60303844630,5260,5260,5260,5260,0
|
|
20241016,195100,60303844630,5260,5260,5260,5260,0
|
|
20241016,195000,60303844630,5260,5260,5260,5260,0
|
|
20241016,194900,60303844630,5260,5260,5260,5260,0
|
|
20241016,194800,60303844630,5260,5260,5260,5260,0
|
|
20241016,194700,60303844630,5260,5260,5260,5260,0
|
|
20241016,194600,60303844630,5260,5260,5260,5260,0
|
|
20241016,194500,60303844630,5260,5260,5260,5260,0
|
|
20241016,194400,60303844630,5260,5260,5260,5260,0
|
|
20241016,194300,60303844630,5260,5260,5260,5260,0
|
|
20241016,194200,60303844630,5260,5260,5260,5260,0
|
|
20241016,194100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,194000,60303844630,5260,5260,5260,5260,0
|
|
20241016,193900,60303844630,5260,5260,5260,5260,0
|
|
20241016,193800,60303844630,5260,5260,5260,5260,0
|
|
20241016,193700,60303844630,5260,5260,5260,5260,0
|
|
20241016,193600,60303844630,5260,5260,5260,5260,0
|
|
20241016,193500,60303844630,5260,5260,5260,5260,0
|
|
20241016,193400,60303844630,5260,5260,5260,5260,0
|
|
20241016,193300,60303844630,5260,5260,5260,5260,0
|
|
20241016,193200,60303844630,5260,5260,5260,5260,0
|
|
20241016,193100,60303844630,5260,5260,5260,5260,0
|
|
20241016,193000,60303844630,5260,5260,5260,5260,0
|
|
20241016,192900,60303844630,5260,5260,5260,5260,0
|
|
20241016,192800,60303844630,5260,5260,5260,5260,0
|
|
20241016,192700,60303844630,5260,5260,5260,5260,0
|
|
20241016,192600,60303844630,5260,5260,5260,5260,0
|
|
20241016,192500,60303844630,5260,5260,5260,5260,0
|
|
20241016,192400,60303844630,5260,5260,5260,5260,0
|
|
20241016,192300,60303844630,5260,5260,5260,5260,0
|
|
20241016,192200,60303844630,5260,5260,5260,5260,0
|
|
20241016,192100,60303844630,5260,5260,5260,5260,0
|
|
20241016,192000,60303844630,5260,5260,5260,5260,0
|
|
20241016,191900,60303844630,5260,5260,5260,5260,0
|
|
20241016,191800,60303844630,5260,5260,5260,5260,0
|
|
20241016,191700,60303844630,5260,5260,5260,5260,0
|
|
20241016,191600,60303844630,5260,5260,5260,5260,0
|
|
20241016,191500,60303844630,5260,5260,5260,5260,0
|
|
20241016,191400,60303844630,5260,5260,5260,5260,0
|
|
20241016,191300,60303844630,5260,5260,5260,5260,0
|
|
20241016,191200,60303844630,5260,5260,5260,5260,0
|
|
20241016,191100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,191000,60303844630,5260,5260,5260,5260,0
|
|
20241016,190900,60303844630,5260,5260,5260,5260,0
|
|
20241016,190800,60303844630,5260,5260,5260,5260,0
|
|
20241016,190700,60303844630,5260,5260,5260,5260,0
|
|
20241016,190600,60303844630,5260,5260,5260,5260,0
|
|
20241016,190500,60303844630,5260,5260,5260,5260,0
|
|
20241016,190400,60303844630,5260,5260,5260,5260,0
|
|
20241016,190300,60303844630,5260,5260,5260,5260,0
|
|
20241016,190200,60303844630,5260,5260,5260,5260,0
|
|
20241016,190100,60303844630,5260,5260,5260,5260,0
|
|
20241016,190000,60303844630,5260,5260,5260,5260,0
|
|
20241016,185900,60303844630,5260,5260,5260,5260,0
|
|
20241016,185800,60303844630,5260,5260,5260,5260,0
|
|
20241016,185700,60303844630,5260,5260,5260,5260,0
|
|
20241016,185600,60303844630,5260,5260,5260,5260,0
|
|
20241016,185500,60303844630,5260,5260,5260,5260,0
|
|
20241016,185400,60303844630,5260,5260,5260,5260,0
|
|
20241016,185300,60303844630,5260,5260,5260,5260,0
|
|
20241016,185200,60303844630,5260,5260,5260,5260,0
|
|
20241016,185100,60303844630,5260,5260,5260,5260,0
|
|
20241016,185000,60303844630,5260,5260,5260,5260,0
|
|
20241016,184900,60303844630,5260,5260,5260,5260,0
|
|
20241016,184800,60303844630,5260,5260,5260,5260,0
|
|
20241016,184700,60303844630,5260,5260,5260,5260,0
|
|
20241016,184600,60303844630,5260,5260,5260,5260,0
|
|
20241016,184500,60303844630,5260,5260,5260,5260,0
|
|
20241016,184400,60303844630,5260,5260,5260,5260,0
|
|
20241016,184300,60303844630,5260,5260,5260,5260,0
|
|
20241016,184200,60303844630,5260,5260,5260,5260,0
|
|
20241016,184100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,184000,60303844630,5260,5260,5260,5260,0
|
|
20241016,183900,60303844630,5260,5260,5260,5260,0
|
|
20241016,183800,60303844630,5260,5260,5260,5260,0
|
|
20241016,183700,60303844630,5260,5260,5260,5260,0
|
|
20241016,183600,60303844630,5260,5260,5260,5260,0
|
|
20241016,183500,60303844630,5260,5260,5260,5260,0
|
|
20241016,183400,60303844630,5260,5260,5260,5260,0
|
|
20241016,183300,60303844630,5260,5260,5260,5260,0
|
|
20241016,183200,60303844630,5260,5260,5260,5260,0
|
|
20241016,183100,60303844630,5260,5260,5260,5260,0
|
|
20241016,183000,60303844630,5260,5260,5260,5260,0
|
|
20241016,182900,60303844630,5260,5260,5260,5260,0
|
|
20241016,182800,60303844630,5260,5260,5260,5260,0
|
|
20241016,182700,60303844630,5260,5260,5260,5260,0
|
|
20241016,182600,60303844630,5260,5260,5260,5260,0
|
|
20241016,182500,60303844630,5260,5260,5260,5260,0
|
|
20241016,182400,60303844630,5260,5260,5260,5260,0
|
|
20241016,182300,60303844630,5260,5260,5260,5260,0
|
|
20241016,182200,60303844630,5260,5260,5260,5260,0
|
|
20241016,182100,60303844630,5260,5260,5260,5260,0
|
|
20241016,182000,60303844630,5260,5260,5260,5260,0
|
|
20241016,181900,60303844630,5260,5260,5260,5260,0
|
|
20241016,181800,60303844630,5260,5260,5260,5260,0
|
|
20241016,181700,60303844630,5260,5260,5260,5260,0
|
|
20241016,181600,60303844630,5260,5260,5260,5260,0
|
|
20241016,181500,60303844630,5260,5260,5260,5260,0
|
|
20241016,181400,60303844630,5260,5260,5260,5260,0
|
|
20241016,181300,60303844630,5260,5260,5260,5260,0
|
|
20241016,181200,60303844630,5260,5260,5260,5260,0
|
|
20241016,181100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,181000,60303844630,5260,5260,5260,5260,0
|
|
20241016,180900,60303844630,5260,5260,5260,5260,0
|
|
20241016,180800,60303844630,5260,5260,5260,5260,0
|
|
20241016,180700,60303844630,5260,5260,5260,5260,0
|
|
20241016,180600,60303844630,5260,5260,5260,5260,0
|
|
20241016,180500,60303844630,5260,5260,5260,5260,0
|
|
20241016,180400,60303844630,5260,5260,5260,5260,0
|
|
20241016,180300,60303844630,5260,5260,5260,5260,0
|
|
20241016,180200,60303844630,5260,5260,5260,5260,0
|
|
20241016,180100,60303844630,5260,5260,5260,5260,0
|
|
20241016,180000,60303844630,5260,5260,5260,5260,0
|
|
20241016,175900,60303844630,5260,5260,5260,5260,0
|
|
20241016,175800,60303844630,5260,5260,5260,5260,0
|
|
20241016,175700,60303844630,5260,5260,5260,5260,0
|
|
20241016,175600,60303844630,5260,5260,5260,5260,0
|
|
20241016,175500,60303844630,5260,5260,5260,5260,0
|
|
20241016,175400,60303844630,5260,5260,5260,5260,0
|
|
20241016,175300,60303844630,5260,5260,5260,5260,0
|
|
20241016,175200,60303844630,5260,5260,5260,5260,0
|
|
20241016,175100,60303844630,5260,5260,5260,5260,0
|
|
20241016,175000,60303844630,5260,5260,5260,5260,0
|
|
20241016,174900,60303844630,5260,5260,5260,5260,0
|
|
20241016,174800,60303844630,5260,5260,5260,5260,0
|
|
20241016,174700,60303844630,5260,5260,5260,5260,0
|
|
20241016,174600,60303844630,5260,5260,5260,5260,0
|
|
20241016,174500,60303844630,5260,5260,5260,5260,0
|
|
20241016,174400,60303844630,5260,5260,5260,5260,0
|
|
20241016,174300,60303844630,5260,5260,5260,5260,0
|
|
20241016,174200,60303844630,5260,5260,5260,5260,0
|
|
20241016,174100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,174000,60303844630,5260,5260,5260,5260,0
|
|
20241016,173900,60303844630,5260,5260,5260,5260,0
|
|
20241016,173800,60303844630,5260,5260,5260,5260,0
|
|
20241016,173700,60303844630,5260,5260,5260,5260,0
|
|
20241016,173600,60303844630,5260,5260,5260,5260,0
|
|
20241016,173500,60303844630,5260,5260,5260,5260,0
|
|
20241016,173400,60303844630,5260,5260,5260,5260,0
|
|
20241016,173300,60303844630,5260,5260,5260,5260,0
|
|
20241016,173200,60303844630,5260,5260,5260,5260,0
|
|
20241016,173100,60303844630,5260,5260,5260,5260,0
|
|
20241016,173000,60303844630,5260,5260,5260,5260,0
|
|
20241016,172900,60303844630,5260,5260,5260,5260,0
|
|
20241016,172800,60303844630,5260,5260,5260,5260,0
|
|
20241016,172700,60303844630,5260,5260,5260,5260,0
|
|
20241016,172600,60303844630,5260,5260,5260,5260,0
|
|
20241016,172500,60303844630,5260,5260,5260,5260,0
|
|
20241016,172400,60303844630,5260,5260,5260,5260,0
|
|
20241016,172300,60303844630,5260,5260,5260,5260,0
|
|
20241016,172200,60303844630,5260,5260,5260,5260,0
|
|
20241016,172100,60303844630,5260,5260,5260,5260,0
|
|
20241016,172000,60303844630,5260,5260,5260,5260,0
|
|
20241016,171900,60303844630,5260,5260,5260,5260,0
|
|
20241016,171800,60303844630,5260,5260,5260,5260,0
|
|
20241016,171700,60303844630,5260,5260,5260,5260,0
|
|
20241016,171600,60303844630,5260,5260,5260,5260,0
|
|
20241016,171500,60303844630,5260,5260,5260,5260,0
|
|
20241016,171400,60303844630,5260,5260,5260,5260,0
|
|
20241016,171300,60303844630,5260,5260,5260,5260,0
|
|
20241016,171200,60303844630,5260,5260,5260,5260,0
|
|
20241016,171100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,171000,60303844630,5260,5260,5260,5260,0
|
|
20241016,170900,60303844630,5260,5260,5260,5260,0
|
|
20241016,170800,60303844630,5260,5260,5260,5260,0
|
|
20241016,170700,60303844630,5260,5260,5260,5260,0
|
|
20241016,170600,60303844630,5260,5260,5260,5260,0
|
|
20241016,170500,60303844630,5260,5260,5260,5260,0
|
|
20241016,170400,60303844630,5260,5260,5260,5260,0
|
|
20241016,170300,60303844630,5260,5260,5260,5260,0
|
|
20241016,170200,60303844630,5260,5260,5260,5260,0
|
|
20241016,170100,60303844630,5260,5260,5260,5260,0
|
|
20241016,170000,60303844630,5260,5260,5260,5260,0
|
|
20241016,165900,60303844630,5260,5260,5260,5260,0
|
|
20241016,165800,60303844630,5260,5260,5260,5260,0
|
|
20241016,165700,60303844630,5260,5260,5260,5260,0
|
|
20241016,165600,60303844630,5260,5260,5260,5260,0
|
|
20241016,165500,60303844630,5260,5260,5260,5260,0
|
|
20241016,165400,60303844630,5260,5260,5260,5260,0
|
|
20241016,165300,60303844630,5260,5260,5260,5260,0
|
|
20241016,165200,60303844630,5260,5260,5260,5260,0
|
|
20241016,165100,60303844630,5260,5260,5260,5260,0
|
|
20241016,165000,60303844630,5260,5260,5260,5260,0
|
|
20241016,164900,60303844630,5260,5260,5260,5260,0
|
|
20241016,164800,60303844630,5260,5260,5260,5260,0
|
|
20241016,164700,60303844630,5260,5260,5260,5260,0
|
|
20241016,164600,60303844630,5260,5260,5260,5260,0
|
|
20241016,164500,60303844630,5260,5260,5260,5260,0
|
|
20241016,164400,60303844630,5260,5260,5260,5260,0
|
|
20241016,164300,60303844630,5260,5260,5260,5260,0
|
|
20241016,164200,60303844630,5260,5260,5260,5260,0
|
|
20241016,164100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,164000,60303844630,5260,5260,5260,5260,0
|
|
20241016,163900,60303844630,5260,5260,5260,5260,0
|
|
20241016,163800,60303844630,5260,5260,5260,5260,0
|
|
20241016,163700,60303844630,5260,5260,5260,5260,0
|
|
20241016,163600,60303844630,5260,5260,5260,5260,0
|
|
20241016,163500,60303844630,5260,5260,5260,5260,0
|
|
20241016,163400,60303844630,5260,5260,5260,5260,0
|
|
20241016,163300,60303844630,5260,5260,5260,5260,0
|
|
20241016,163200,60303844630,5260,5260,5260,5260,0
|
|
20241016,163100,60303844630,5260,5260,5260,5260,0
|
|
20241016,163000,60303844630,5260,5260,5260,5260,0
|
|
20241016,162900,60303844630,5260,5260,5260,5260,0
|
|
20241016,162800,60303844630,5260,5260,5260,5260,0
|
|
20241016,162700,60303844630,5260,5260,5260,5260,0
|
|
20241016,162600,60303844630,5260,5260,5260,5260,0
|
|
20241016,162500,60303844630,5260,5260,5260,5260,0
|
|
20241016,162400,60303844630,5260,5260,5260,5260,0
|
|
20241016,162300,60303844630,5260,5260,5260,5260,0
|
|
20241016,162200,60303844630,5260,5260,5260,5260,0
|
|
20241016,162100,60303844630,5260,5260,5260,5260,0
|
|
20241016,162000,60303844630,5260,5260,5260,5260,0
|
|
20241016,161900,60303844630,5260,5260,5260,5260,0
|
|
20241016,161800,60303844630,5260,5260,5260,5260,0
|
|
20241016,161700,60303844630,5260,5260,5260,5260,0
|
|
20241016,161600,60303844630,5260,5260,5260,5260,0
|
|
20241016,161500,60303844630,5260,5260,5260,5260,0
|
|
20241016,161400,60303844630,5260,5260,5260,5260,0
|
|
20241016,161300,60303844630,5260,5260,5260,5260,0
|
|
20241016,161200,60303844630,5260,5260,5260,5260,0
|
|
20241016,161100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,161000,60303844630,5260,5260,5260,5260,0
|
|
20241016,160900,60303844630,5260,5260,5260,5260,0
|
|
20241016,160800,60303844630,5260,5260,5260,5260,0
|
|
20241016,160700,60303844630,5260,5260,5260,5260,0
|
|
20241016,160600,60303844630,5260,5260,5260,5260,0
|
|
20241016,160500,60303844630,5260,5260,5260,5260,0
|
|
20241016,160400,60303844630,5260,5260,5260,5260,0
|
|
20241016,160300,60303844630,5260,5260,5260,5260,0
|
|
20241016,160200,60303844630,5260,5260,5260,5260,0
|
|
20241016,160100,60303844630,5260,5260,5260,5260,0
|
|
20241016,160000,60303844630,5260,5260,5260,5260,0
|
|
20241016,155900,60303844630,5260,5260,5260,5260,0
|
|
20241016,155800,60303844630,5260,5260,5260,5260,0
|
|
20241016,155700,60303844630,5260,5260,5260,5260,0
|
|
20241016,155600,60303844630,5260,5260,5260,5260,0
|
|
20241016,155500,60303844630,5260,5260,5260,5260,0
|
|
20241016,155400,60303844630,5260,5260,5260,5260,0
|
|
20241016,155300,60303844630,5260,5260,5260,5260,0
|
|
20241016,155200,60303844630,5260,5260,5260,5260,0
|
|
20241016,155100,60303844630,5260,5260,5260,5260,0
|
|
20241016,155000,60303844630,5260,5260,5260,5260,0
|
|
20241016,154900,60303844630,5260,5260,5260,5260,0
|
|
20241016,154800,60303844630,5260,5260,5260,5260,0
|
|
20241016,154700,60303844630,5260,5260,5260,5260,0
|
|
20241016,154600,60303844630,5260,5260,5260,5260,0
|
|
20241016,154500,60303844630,5260,5260,5260,5260,0
|
|
20241016,154400,60303844630,5260,5260,5260,5260,0
|
|
20241016,154300,60303844630,5260,5260,5260,5260,0
|
|
20241016,154200,60303844630,5260,5260,5260,5260,0
|
|
20241016,154100,60303844630,5260,5260,5260,5260,53239
|
|
20241016,154000,60303844630,5260,5260,5260,5260,0
|
|
20241016,153900,60303844630,5260,5260,5260,5260,0
|
|
20241016,153800,60303844630,5260,5260,5260,5260,0
|
|
20241016,153700,60303844630,5260,5260,5260,5260,0
|
|
20241016,153600,60303844630,5260,5260,5260,5260,0
|
|
20241016,153500,60303844630,5260,5260,5260,5260,0
|
|
20241016,153400,60303844630,5260,5260,5260,5260,0
|
|
20241016,153300,60303844630,5260,5260,5260,5260,0
|
|
20241016,153200,60303844630,5260,5260,5260,5260,0
|
|
20241016,153100,60303844630,5260,5260,5260,5260,0
|
|
20241016,153000,60303844630,5260,5260,5260,5260,53239
|
|
20241016,152900,60023807490,5260,5260,5260,5260,0
|
|
20241016,152800,60023807490,5260,5260,5260,5260,0
|
|
20241016,152700,60023807490,5260,5260,5260,5260,0
|
|
20241016,152600,60023807490,5260,5260,5260,5260,0
|
|
20241016,152500,60023807490,5260,5260,5260,5260,0
|
|
20241016,152400,60023807490,5260,5260,5260,5260,0
|
|
20241016,152300,60023807490,5260,5260,5260,5260,0
|
|
20241016,152200,60023807490,5260,5260,5260,5260,0
|
|
20241016,152100,60023807490,5260,5260,5260,5260,0
|
|
20241016,152000,60023807490,5260,5260,5260,5260,0
|
|
20241016,151900,60023807490,5260,5280,5280,5250,20648
|
|
20241016,151800,59915125290,5280,5260,5280,5260,19297
|
|
20241016,151700,59813366320,5260,5260,5270,5260,2073
|
|
20241016,151600,59802450120,5260,5270,5280,5260,20687
|
|
20241016,151500,59693536820,5270,5260,5270,5260,6845
|
|
20241016,151400,59657476750,5260,5260,5270,5260,1592
|
|
20241016,151300,59649098930,5260,5260,5270,5260,6739
|
|
20241016,151200,59613627280,5260,5280,5280,5260,16913
|
|
20241016,151100,59524550300,5280,5290,5290,5270,11338
|
|
20241016,151000,59464713100,5280,5290,5290,5280,6741
|
|
20241016,150900,59429101630,5290,5270,5290,5270,7309
|
|
20241016,150800,59390502710,5280,5270,5280,5270,3098
|
|
20241016,150700,59374164170,5270,5280,5280,5270,6239
|
|
20241016,150600,59341241490,5280,5280,5290,5280,6662
|
|
20241016,150500,59306064160,5280,5290,5300,5280,7802
|
|
20241016,150400,59264786200,5290,5280,5290,5270,13251
|
|
20241016,150300,59194780940,5270,5270,5280,5270,6653
|
|
20241016,150200,59159712650,5270,5280,5290,5270,5194
|
|
20241016,150100,59132292140,5290,5280,5300,5280,10791
|
|
20241016,150000,59075211950,5270,5260,5290,5260,19433
|
|
20241016,145900,58972740520,5260,5260,5270,5260,2544
|
|
20241016,145800,58959354860,5260,5260,5270,5260,1335
|
|
20241016,145700,58952327960,5270,5260,5270,5260,6660
|
|
20241016,145600,58917288520,5260,5270,5270,5250,1687
|
|
20241016,145500,58908412630,5250,5260,5270,5250,24594
|
|
20241016,145400,58779162660,5260,5290,5300,5260,26110
|
|
20241016,145300,58641241160,5290,5280,5320,5280,68648
|
|
20241016,145200,58277844960,5290,5250,5290,5250,51113
|
|
20241016,145100,58008298700,5250,5250,5250,5240,4217
|
|
20241016,145000,57986190580,5250,5230,5250,5230,6490
|
|
20241016,144900,57952189920,5230,5230,5240,5210,10421
|
|
20241016,144800,57897692060,5230,5220,5230,5210,4117
|
|
20241016,144700,57876212600,5210,5200,5220,5190,9745
|
|
20241016,144600,57825520330,5210,5220,5220,5200,7793
|
|
20241016,144500,57784905680,5220,5220,5220,5210,7353
|
|
20241016,144400,57746550420,5230,5230,5240,5220,5332
|
|
20241016,144300,57718688490,5230,5250,5260,5220,30217
|
|
20241016,144200,57560381350,5240,5220,5250,5200,16533
|
|
20241016,144100,57473925850,5210,5150,5250,5150,36878
|
|
20241016,144000,57281933030,5150,5150,5150,5140,3119
|
|
20241016,143900,57265870330,5160,5150,5160,5150,3054
|
|
20241016,143800,57250141990,5160,5180,5180,5160,5708
|
|
20241016,143700,57220664450,5170,5160,5190,5160,3712
|
|
20241016,143600,57201461970,5170,5190,5190,5150,1827
|
|
20241016,143500,57192026340,5190,5130,5190,5120,12231
|
|
20241016,143400,57128978190,5110,5140,5140,5110,1373
|
|
20241016,143300,57121959830,5110,5130,5150,5110,4050
|
|
20241016,143200,57101169790,5130,5110,5130,5110,868
|
|
20241016,143100,57096727280,5100,5130,5130,5100,31143
|
|
20241016,143000,56937467730,5120,5140,5150,5120,9015
|
|
20241016,142900,56891263300,5140,5140,5140,5130,3994
|
|
20241016,142800,56870736870,5130,5130,5140,5130,1717
|
|
20241016,142700,56861925490,5140,5140,5150,5140,1240
|
|
20241016,142600,56855551200,5140,5140,5150,5140,1103
|
|
20241016,142500,56849878610,5140,5130,5150,5130,4821
|
|
20241016,142400,56825135700,5130,5140,5140,5130,7635
|
|
20241016,142300,56785960570,5140,5140,5150,5130,1272
|
|
20241016,142200,56779425540,5150,5160,5160,5140,935
|
|
20241016,142100,56774617600,5150,5150,5160,5150,2439
|
|
20241016,142000,56762050710,5140,5140,5150,5140,2709
|
|
20241016,141900,56748111370,5140,5130,5150,5130,5572
|
|
20241016,141800,56719515260,5130,5140,5140,5130,1991
|
|
20241016,141700,56709292340,5140,5130,5140,5130,604
|
|
20241016,141600,56706192350,5130,5140,5140,5130,3224
|
|
20241016,141500,56689632250,5140,5140,5150,5140,3044
|
|
20241016,141400,56673982970,5140,5150,5150,5130,15257
|
|
20241016,141300,56595650350,5150,5130,5160,5130,3135
|
|
20241016,141200,56579514860,5130,5140,5150,5130,2029
|
|
20241016,141100,56569085230,5140,5150,5160,5140,2212
|
|
20241016,141000,56557706870,5160,5140,5160,5130,7386
|
|
20241016,140900,56519730550,5140,5140,5160,5140,6648
|
|
20241016,140800,56485529320,5140,5150,5160,5140,12369
|
|
20241016,140700,56421859920,5150,5150,5160,5150,6084
|
|
20241016,140600,56390523940,5150,5160,5160,5150,3281
|
|
20241016,140500,56373603670,5160,5160,5160,5160,553
|
|
20241016,140400,56370750190,5160,5160,5160,5150,2150
|
|
20241016,140300,56359665380,5160,5160,5170,5160,2977
|
|
20241016,140200,56344302720,5160,5180,5180,5160,2226
|
|
20241016,140100,56332804930,5170,5170,5180,5150,8632
|
|
20241016,140000,56288264000,5170,5180,5180,5170,9862
|
|
20241016,135900,56237247560,5190,5180,5190,5170,1088
|
|
20241016,135800,56231615460,5170,5170,5190,5170,2908
|
|
20241016,135700,56216565050,5180,5180,5200,5180,4316
|
|
20241016,135600,56194206790,5170,5200,5200,5170,6177
|
|
20241016,135500,56162170260,5190,5200,5220,5190,2267
|
|
20241016,135400,56150365810,5210,5200,5210,5190,1834
|
|
20241016,135300,56140823430,5190,5200,5200,5180,1125
|
|
20241016,135200,56134977430,5190,5190,5200,5170,4871
|
|
20241016,135100,56109721380,5190,5180,5190,5170,2918
|
|
20241016,135000,56094600490,5180,5190,5190,5170,9602
|
|
20241016,134900,56044916510,5180,5180,5190,5170,2046
|
|
20241016,134800,56034319080,5180,5170,5180,5170,649
|
|
20241016,134700,56030960640,5170,5170,5180,5160,1248
|
|
20241016,134600,56024514460,5170,5190,5190,5170,1711
|
|
20241016,134500,56015667390,5170,5180,5190,5170,1471
|
|
20241016,134400,56008058250,5190,5180,5190,5170,5975
|
|
20241016,134300,55977114230,5190,5160,5190,5160,4044
|
|
20241016,134200,55956193700,5160,5160,5170,5160,3451
|
|
20241016,134100,55938374670,5160,5170,5170,5160,7441
|
|
20241016,134000,55899977360,5170,5170,5180,5160,3637
|
|
20241016,133900,55881182750,5170,5160,5180,5160,4145
|
|
20241016,133800,55859768850,5160,5180,5180,5160,16146
|
|
20241016,133700,55776343760,5180,5200,5200,5170,14677
|
|
20241016,133600,55700317670,5190,5190,5200,5180,3182
|
|
20241016,133500,55683792590,5180,5210,5210,5180,11735
|
|
20241016,133400,55622858150,5200,5200,5210,5200,976
|
|
20241016,133300,55617782380,5200,5200,5200,5190,3753
|
|
20241016,133200,55598286420,5200,5220,5220,5200,11459
|
|
20241016,133100,55538638250,5230,5220,5230,5210,3443
|
|
20241016,133000,55520666880,5230,5230,5230,5220,785
|
|
20241016,132900,55516563930,5230,5230,5230,5230,983
|
|
20241016,132800,55511422840,5230,5220,5230,5220,2734
|
|
20241016,132700,55497145580,5220,5230,5240,5220,3477
|
|
20241016,132600,55478954000,5230,5230,5240,5230,1753
|
|
20241016,132500,55469770620,5240,5240,5250,5220,5610
|
|
20241016,132400,55440407220,5240,5240,5240,5230,431
|
|
20241016,132300,55438149890,5240,5240,5240,5230,597
|
|
20241016,132200,55435023700,5230,5240,5240,5230,5429
|
|
20241016,132100,55406608280,5250,5240,5250,5240,3359
|
|
20241016,132000,55389001090,5240,5260,5270,5240,6788
|
|
20241016,131900,55353361890,5260,5260,5270,5260,3091
|
|
20241016,131800,55337099050,5260,5260,5270,5260,3594
|
|
20241016,131700,55318190120,5260,5260,5270,5250,7955
|
|
20241016,131600,55276361570,5260,5240,5260,5240,11583
|
|
20241016,131500,55215575840,5240,5230,5250,5220,5628
|
|
20241016,131400,55186111190,5220,5230,5230,5220,234
|
|
20241016,131300,55184887920,5230,5220,5230,5220,423
|
|
20241016,131200,55182678750,5210,5220,5220,5210,2230
|
|
20241016,131100,55171058030,5220,5220,5220,5210,2512
|
|
20241016,131000,55157948020,5220,5220,5220,5210,2175
|
|
20241016,130900,55146608360,5220,5240,5240,5220,1249
|
|
20241016,130800,55140074000,5210,5220,5240,5210,1881
|
|
20241016,130700,55130254820,5230,5210,5230,5210,232
|
|
20241016,130600,55129044230,5220,5210,5220,5210,2291
|
|
20241016,130500,55117092010,5210,5220,5220,5210,1033
|
|
20241016,130400,55111703860,5210,5200,5210,5190,5842
|
|
20241016,130300,55081314380,5200,5200,5210,5200,817
|
|
20241016,130200,55077064420,5200,5210,5220,5200,11149
|
|
20241016,130100,55019023710,5220,5210,5230,5210,4882
|
|
20241016,130000,54993567970,5220,5230,5230,5220,4354
|
|
20241016,125900,54970834580,5230,5230,5250,5210,14434
|
|
20241016,125800,54895229830,5210,5200,5240,5200,17612
|
|
20241016,125700,54803311850,5200,5190,5210,5190,3459
|
|
20241016,125600,54785328020,5190,5200,5210,5190,3940
|
|
20241016,125500,54764834140,5200,5190,5210,5190,3412
|
|
20241016,125400,54747084010,5200,5180,5200,5170,22963
|
|
20241016,125300,54628131240,5180,5180,5190,5180,2778
|
|
20241016,125200,54613737940,5180,5180,5190,5180,5144
|
|
20241016,125100,54587091990,5180,5190,5190,5180,7999
|
|
20241016,125000,54545623000,5200,5190,5200,5190,2584
|
|
20241016,124900,54532194300,5200,5200,5200,5190,1620
|
|
20241016,124800,54523780340,5190,5170,5210,5170,4361
|
|
20241016,124700,54501173450,5170,5200,5200,5170,12360
|
|
20241016,124600,54437200160,5180,5200,5200,5180,3103
|
|
20241016,124500,54421091520,5190,5190,5200,5190,1578
|
|
20241016,124400,54412900580,5190,5190,5200,5180,3863
|
|
20241016,124300,54392852920,5200,5180,5200,5170,6984
|
|
20241016,124200,54356611990,5180,5210,5210,5170,29993
|
|
20241016,124100,54201055970,5220,5220,5220,5200,2884
|
|
20241016,124000,54186037530,5220,5210,5220,5200,10369
|
|
20241016,123900,54132104220,5210,5220,5220,5210,3576
|
|
20241016,123800,54113461910,5220,5210,5220,5200,2779
|
|
20241016,123700,54098989880,5200,5210,5220,5200,13864
|
|
20241016,123600,54026824520,5210,5220,5220,5210,3567
|
|
20241016,123500,54008223130,5220,5230,5240,5210,7918
|
|
20241016,123400,53966956350,5220,5230,5230,5220,6028
|
|
20241016,123300,53935486870,5230,5230,5240,5220,3958
|
|
20241016,123200,53914818120,5230,5250,5250,5230,21509
|
|
20241016,123100,53802127340,5250,5260,5260,5250,8116
|
|
20241016,123000,53759481310,5260,5260,5270,5260,3167
|
|
20241016,122900,53742822700,5260,5260,5270,5260,4419
|
|
20241016,122800,53719545380,5260,5280,5290,5260,5977
|
|
20241016,122700,53688040400,5290,5290,5290,5280,1196
|
|
20241016,122600,53681718190,5280,5280,5290,5280,2793
|
|
20241016,122500,53666968860,5290,5290,5290,5280,988
|
|
20241016,122400,53661745600,5280,5280,5290,5280,3279
|
|
20241016,122300,53644417280,5290,5290,5290,5280,3621
|
|
20241016,122200,53625289340,5280,5280,5290,5280,1748
|
|
20241016,122100,53616058390,5290,5290,5290,5270,4371
|
|
20241016,122000,53592972220,5280,5290,5290,5270,3339
|
|
20241016,121900,53575325480,5290,5290,5290,5280,6693
|
|
20241016,121800,53539957840,5290,5280,5290,5280,3524
|
|
20241016,121700,53521325280,5290,5250,5290,5250,7587
|
|
20241016,121600,53481318500,5260,5250,5260,5250,1514
|
|
20241016,121500,53473369950,5250,5250,5260,5250,3681
|
|
20241016,121400,53454042380,5250,5260,5260,5250,894
|
|
20241016,121300,53449348770,5250,5250,5260,5250,2205
|
|
20241016,121200,53437759870,5250,5260,5270,5250,5421
|
|
20241016,121100,53409256860,5260,5260,5270,5260,1892
|
|
20241016,121000,53399301870,5260,5280,5280,5260,6881
|
|
20241016,120900,53363079010,5280,5270,5280,5260,3603
|
|
20241016,120800,53344078460,5270,5280,5290,5260,3600
|
|
20241016,120700,53325105720,5280,5270,5280,5260,11016
|
|
20241016,120600,53267006380,5270,5240,5270,5240,3624
|
|
20241016,120500,53247972610,5240,5240,5240,5230,1280
|
|
20241016,120400,53241269140,5240,5230,5250,5220,5353
|
|
20241016,120300,53213272060,5230,5240,5250,5230,6258
|
|
20241016,120200,53180519900,5230,5240,5240,5230,3362
|
|
20241016,120100,53162927640,5230,5240,5240,5230,472
|
|
20241016,120000,53160456550,5230,5220,5240,5220,4247
|
|
20241016,115900,53138234310,5220,5230,5230,5220,4765
|
|
20241016,115800,53113360620,5220,5220,5230,5210,3185
|
|
20241016,115700,53096729730,5220,5220,5220,5210,7366
|
|
20241016,115600,53058330200,5220,5230,5230,5210,5936
|
|
20241016,115500,53027375770,5220,5220,5220,5210,9869
|
|
20241016,115400,52975931080,5210,5230,5240,5210,9334
|
|
20241016,115300,52927278060,5230,5220,5230,5210,11564
|
|
20241016,115200,52866928590,5220,5230,5240,5220,5726
|
|
20241016,115100,52836985140,5230,5250,5250,5230,2435
|
|
20241016,115000,52824221790,5240,5270,5270,5240,7419
|
|
20241016,114900,52785286880,5270,5280,5280,5260,5549
|
|
20241016,114800,52756073190,5280,5270,5280,5270,4794
|
|
20241016,114700,52730773930,5270,5270,5280,5260,5748
|
|
20241016,114600,52700492850,5280,5280,5280,5270,5807
|
|
20241016,114500,52669835300,5280,5260,5290,5250,11373
|
|
20241016,114400,52609840380,5260,5250,5260,5240,13497
|
|
20241016,114300,52538915440,5240,5220,5250,5200,23535
|
|
20241016,114200,52416017010,5200,5230,5240,5200,48602
|
|
20241016,114100,52162755130,5230,5230,5240,5220,20051
|
|
20241016,114000,52057889090,5230,5240,5250,5230,21486
|
|
20241016,113900,51945445700,5250,5260,5260,5240,16490
|
|
20241016,113800,51858978290,5260,5260,5270,5250,8935
|
|
20241016,113700,51812009770,5260,5260,5270,5250,4620
|
|
20241016,113600,51787705790,5260,5270,5280,5250,12454
|
|
20241016,113500,51722159750,5260,5290,5290,5260,16274
|
|
20241016,113400,51636382600,5290,5260,5290,5260,8608
|
|
20241016,113300,51590966770,5260,5260,5280,5250,14611
|
|
20241016,113200,51514173360,5250,5250,5260,5240,11876
|
|
20241016,113100,51451828550,5240,5250,5270,5230,51000
|
|
20241016,113000,51184141630,5250,5290,5300,5250,47423
|
|
20241016,112900,50934274000,5290,5280,5310,5280,11511
|
|
20241016,112800,50873296140,5280,5300,5300,5270,30515
|
|
20241016,112700,50712055860,5300,5260,5310,5260,52270
|
|
20241016,112600,50436489010,5270,5350,5360,5260,111505
|
|
20241016,112500,49845447810,5360,5360,5370,5350,14603
|
|
20241016,112400,49767098790,5370,5350,5380,5340,12763
|
|
20241016,112300,49698734570,5350,5340,5370,5340,17789
|
|
20241016,112200,49603538550,5350,5330,5370,5330,29595
|
|
20241016,112100,49445387000,5340,5370,5370,5320,84550
|
|
20241016,112000,48993608710,5370,5380,5390,5330,137441
|
|
20241016,111900,48257205880,5380,5460,5480,5380,165224
|
|
20241016,111800,47362288630,5450,5510,5560,5450,191978
|
|
20241016,111700,46306328430,5520,5550,5570,5510,81663
|
|
20241016,111600,45853334510,5560,5550,5580,5520,118006
|
|
20241016,111500,45197947700,5560,5490,5560,5480,99335
|
|
20241016,111400,44648759160,5490,5550,5550,5480,80522
|
|
20241016,111300,44205350840,5540,5550,5570,5520,130307
|
|
20241016,111200,43482067100,5550,5540,5560,5510,206925
|
|
20241016,111100,42335032380,5530,5530,5530,5530,0
|
|
20241016,111000,42335032380,5530,5530,5530,5520,26688
|
|
20241016,110900,42187447770,5530,5490,5530,5490,127594
|
|
20241016,110800,41483721710,5500,5450,5500,5450,80310
|
|
20241016,110700,41042848220,5470,5440,5470,5440,18536
|
|
20241016,110600,40941730320,5450,5430,5450,5430,11512
|
|
20241016,110500,40879058490,5430,5450,5450,5430,15855
|
|
20241016,110400,40792777330,5440,5440,5460,5420,24856
|
|
20241016,110300,40657583180,5450,5450,5460,5440,13582
|
|
20241016,110200,40583617460,5450,5450,5460,5430,14970
|
|
20241016,110100,40502069390,5450,5470,5470,5440,24602
|
|
20241016,110000,40367816580,5460,5450,5480,5450,22877
|
|
20241016,105900,40242663760,5450,5450,5470,5440,22225
|
|
20241016,105800,40121457220,5450,5440,5450,5430,13245
|
|
20241016,105700,40049414540,5440,5430,5440,5420,18854
|
|
20241016,105600,39946999490,5420,5410,5430,5410,8268
|
|
20241016,105500,39902191580,5420,5420,5420,5400,23201
|
|
20241016,105400,39776644100,5410,5420,5430,5410,19952
|
|
20241016,105300,39668568820,5430,5440,5440,5410,16353
|
|
20241016,105200,39579935120,5410,5400,5460,5400,30971
|
|
20241016,105100,39411780240,5410,5350,5410,5350,39132
|
|
20241016,105000,39200838220,5370,5410,5420,5350,100660
|
|
20241016,104900,38659177650,5410,5460,5470,5400,95297
|
|
20241016,104800,38142335370,5470,5470,5480,5460,16071
|
|
20241016,104700,38054353260,5470,5490,5490,5460,22739
|
|
20241016,104600,37929849820,5460,5480,5490,5460,21902
|
|
20241016,104500,37809862920,5490,5480,5490,5460,26568
|
|
20241016,104400,37664119860,5480,5480,5490,5460,35742
|
|
20241016,104300,37468419690,5490,5460,5490,5440,27441
|
|
20241016,104200,37318554790,5460,5480,5490,5440,67589
|
|
20241016,104100,36949394140,5490,5500,5510,5480,33982
|
|
20241016,104000,36762592100,5510,5520,5520,5490,55638
|
|
20241016,103900,36456024480,5520,5500,5520,5490,86344
|
|
20241016,103800,35980496360,5500,5490,5500,5480,20170
|
|
20241016,103700,35869674010,5490,5490,5490,5480,33625
|
|
20241016,103600,35685170640,5480,5500,5500,5480,40007
|
|
20241016,103500,35465524590,5490,5480,5500,5480,33552
|
|
20241016,103400,35281202640,5490,5480,5500,5470,34201
|
|
20241016,103300,35093562710,5470,5460,5480,5450,29368
|
|
20241016,103200,34932911090,5460,5490,5490,5430,50226
|
|
20241016,103100,34658482950,5490,5480,5500,5470,24880
|
|
20241016,103000,34522087770,5470,5500,5510,5460,76605
|
|
20241016,102900,34101455540,5500,5500,5500,5490,34893
|
|
20241016,102800,33909719650,5500,5490,5500,5480,54187
|
|
20241016,102700,33612081360,5480,5480,5490,5470,55769
|
|
20241016,102600,33306576230,5480,5460,5490,5460,52337
|
|
20241016,102500,33019887570,5470,5450,5470,5440,25443
|
|
20241016,102400,32881113490,5450,5440,5450,5420,27366
|
|
20241016,102300,32732420990,5430,5430,5440,5420,8636
|
|
20241016,102200,32685484750,5430,5430,5450,5410,25023
|
|
20241016,102100,32549574710,5430,5440,5450,5400,73989
|
|
20241016,102000,32148992040,5430,5440,5450,5410,55410
|
|
20241016,101900,31848638070,5450,5480,5480,5440,17352
|
|
20241016,101800,31753937000,5480,5450,5480,5450,18408
|
|
20241016,101700,31653299070,5450,5460,5470,5450,23408
|
|
20241016,101600,31525592240,5460,5470,5490,5460,25094
|
|
20241016,101500,31388292760,5490,5490,5500,5470,35757
|
|
20241016,101400,31191990820,5500,5490,5500,5470,39831
|
|
20241016,101300,30973292750,5470,5470,5490,5470,34653
|
|
20241016,101200,30783424520,5480,5440,5480,5430,31523
|
|
20241016,101100,30611346400,5430,5470,5480,5410,69059
|
|
20241016,101000,30236044930,5470,5480,5480,5460,24443
|
|
20241016,100900,30102285710,5480,5470,5490,5470,28500
|
|
20241016,100800,29946046580,5470,5500,5510,5470,76313
|
|
20241016,100700,29526673770,5500,5490,5500,5470,56162
|
|
20241016,100600,29218460560,5500,5430,5510,5430,83048
|
|
20241016,100500,28763238370,5440,5460,5470,5430,53949
|
|
20241016,100400,28469289710,5460,5470,5490,5450,52586
|
|
20241016,100300,28181604910,5470,5470,5480,5460,30630
|
|
20241016,100200,28013905120,5470,5490,5490,5420,102807
|
|
20241016,100100,27452939370,5480,5490,5500,5460,101551
|
|
20241016,100000,26895451090,5490,5450,5490,5440,72622
|
|
20241016,095900,26498385630,5450,5470,5470,5440,42264
|
|
20241016,095800,26267766930,5460,5480,5480,5430,53843
|
|
20241016,095700,25974283610,5470,5450,5490,5440,71023
|
|
20241016,095600,25585670440,5440,5420,5460,5420,42988
|
|
20241016,095500,25352096870,5430,5460,5480,5420,87618
|
|
20241016,095400,24873539040,5440,5430,5490,5430,157161
|
|
20241016,095300,24013475230,5440,5450,5480,5420,160191
|
|
20241016,095200,23140896380,5430,5330,5460,5330,190085
|
|
20241016,095100,22111776020,5340,5330,5350,5330,6835
|
|
20241016,095000,22075294200,5330,5340,5350,5330,10540
|
|
20241016,094900,22019024230,5340,5360,5360,5340,29385
|
|
20241016,094800,21861820130,5360,5320,5370,5310,51264
|
|
20241016,094700,21587469930,5320,5310,5340,5300,21261
|
|
20241016,094600,21474481870,5310,5300,5330,5300,9396
|
|
20241016,094500,21424587430,5300,5310,5320,5280,26968
|
|
20241016,094400,21281780760,5310,5310,5320,5300,7447
|
|
20241016,094300,21242238480,5310,5340,5340,5310,19548
|
|
20241016,094200,21138140640,5330,5290,5340,5280,18147
|
|
20241016,094100,21041634720,5290,5270,5290,5270,7301
|
|
20241016,094000,21003082860,5270,5290,5300,5270,20583
|
|
20241016,093900,20894489390,5290,5310,5320,5290,9658
|
|
20241016,093800,20843266680,5310,5290,5320,5270,20914
|
|
20241016,093700,20732474890,5280,5270,5290,5260,34538
|
|
20241016,093600,20550364520,5280,5330,5330,5270,52274
|
|
20241016,093500,20274055150,5310,5340,5360,5300,57878
|
|
20241016,093400,19965687890,5360,5330,5360,5320,36471
|
|
20241016,093300,19770550850,5330,5300,5360,5300,38929
|
|
20241016,093200,19562918570,5300,5290,5320,5260,64643
|
|
20241016,093100,19220676850,5280,5340,5350,5260,132345
|
|
20241016,093000,18519840220,5340,5320,5380,5320,68787
|
|
20241016,092900,18151335630,5330,5330,5350,5310,74580
|
|
20241016,092800,17754129130,5320,5380,5400,5310,152581
|
|
20241016,092700,16937781090,5380,5470,5490,5380,177674
|
|
20241016,092600,15974546410,5470,5490,5520,5460,325212
|
|
20241016,092500,14188052260,5490,5450,5490,5410,175150
|
|
20241016,092400,13231885120,5460,5420,5470,5400,134999
|
|
20241016,092300,12497101790,5400,5420,5420,5380,76392
|
|
20241016,092200,12084743920,5410,5400,5460,5390,170882
|
|
20241016,092100,11155799960,5400,5410,5440,5380,147947
|
|
20241016,092000,10354396140,5410,5390,5420,5370,122894
|
|
20241016,091900,9690699550,5390,5390,5390,5360,56456
|
|
20241016,091800,9387328190,5380,5320,5390,5300,51419
|
|
20241016,091700,9112586600,5320,5330,5360,5310,35890
|
|
20241016,091600,8921326190,5340,5360,5360,5310,57482
|
|
20241016,091500,8614832440,5360,5350,5390,5350,45325
|
|
20241016,091400,8371524480,5350,5370,5410,5350,48169
|
|
20241016,091300,8111994590,5380,5400,5420,5350,86526
|
|
20241016,091200,7646423480,5410,5420,5420,5390,81280
|
|
20241016,091100,7206983990,5420,5390,5430,5380,210312
|
|
20241016,091000,6069829200,5400,5270,5400,5250,167472
|
|
20241016,090900,5174542130,5260,5340,5340,5260,79597
|
|
20241016,090800,4752655710,5340,5310,5350,5280,84429
|
|
20241016,090700,4303706020,5320,5300,5320,5270,73940
|
|
20241016,090600,3912293080,5300,5280,5320,5270,70253
|
|
20241016,090500,3540110710,5280,5240,5300,5210,80332
|
|
20241016,090400,3117331090,5230,5240,5260,5220,48196
|
|
20241016,090300,2864925250,5240,5280,5280,5230,100368
|
|
20241016,090200,2337411060,5280,5290,5340,5250,175057
|
|
20241016,090100,1410719620,5280,5130,5320,5110,198286
|
|
20241016,090000,375932490,5130,5030,5150,5030,73967
|