771 lines
37 KiB
CSV
771 lines
37 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241007,214800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,214700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,214600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,214500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,214400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,214300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,214200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,214100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,214000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,213900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,213800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,213700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,213600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,213500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,213400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,213300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,213200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,213100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,213000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,212900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,212800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,212700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,212600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,212500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,212400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,212300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,212200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,212100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,212000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,211900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,211800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,211700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,211600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,211500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,211400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,211300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,211200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,211100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,211000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,210900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,210800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,210700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,210600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,210500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,210400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,210300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,210200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,210100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,210000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,205900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,205800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,205700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,205600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,205500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,205400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,205300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,205200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,205100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,205000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,204900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,204800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,204700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,204600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,204500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,204400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,204300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,204200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,204100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,204000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,203900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,203800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,203700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,203600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,203500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,203400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,203300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,203200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,203100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,203000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,202900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,202800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,202700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,202600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,202500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,202400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,202300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,202200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,202100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,202000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,201900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,201800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,201700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,201600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,201500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,201400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,201300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,201200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,201100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,201000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,200900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,200800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,200700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,200600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,200500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,200400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,200300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,200200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,200100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,200000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,195900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,195800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,195700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,195600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,195500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,195400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,195300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,195200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,195100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,195000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,194900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,194800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,194700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,194600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,194500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,194400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,194300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,194200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,194100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,194000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,193900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,193800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,193700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,193600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,193500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,193400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,193300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,193200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,193100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,193000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,192900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,192800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,192700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,192600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,192500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,192400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,192300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,192200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,192100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,192000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,191900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,191800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,191700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,191600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,191500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,191400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,191300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,191200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,191100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,191000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,190900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,190800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,190700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,190600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,190500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,190400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,190300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,190200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,190100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,190000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,185900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,185800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,185700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,185600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,185500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,185400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,185300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,185200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,185100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,185000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,184900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,184800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,184700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,184600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,184500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,184400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,184300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,184200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,184100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,184000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,183900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,183800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,183700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,183600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,183500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,183400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,183300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,183200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,183100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,183000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,182900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,182800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,182700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,182600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,182500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,182400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,182300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,182200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,182100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,182000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,181900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,181800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,181700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,181600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,181500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,181400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,181300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,181200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,181100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,181000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,180900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,180800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,180700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,180600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,180500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,180400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,180300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,180200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,180100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,180000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,175900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,175800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,175700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,175600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,175500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,175400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,175300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,175200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,175100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,175000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,174900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,174800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,174700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,174600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,174500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,174400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,174300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,174200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,174100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,174000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,173900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,173800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,173700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,173600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,173500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,173400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,173300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,173200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,173100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,173000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,172900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,172800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,172700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,172600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,172500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,172400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,172300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,172200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,172100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,172000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,171900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,171800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,171700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,171600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,171500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,171400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,171300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,171200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,171100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,171000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,170900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,170800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,170700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,170600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,170500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,170400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,170300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,170200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,170100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,170000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,165900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,165800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,165700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,165600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,165500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,165400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,165300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,165200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,165100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,165000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,164900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,164800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,164700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,164600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,164500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,164400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,164300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,164200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,164100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,164000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,163900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,163800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,163700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,163600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,163500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,163400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,163300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,163200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,163100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,163000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,162900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,162800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,162700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,162600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,162500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,162400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,162300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,162200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,162100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,162000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,161900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,161800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,161700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,161600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,161500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,161400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,161300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,161200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,161100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,161000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,160900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,160800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,160700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,160600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,160500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,160400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,160300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,160200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,160100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,160000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,155900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,155800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,155700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,155600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,155500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,155400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,155300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,155200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,155100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,155000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,154900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,154800,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,154700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,154600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,154500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,154400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,154300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,154200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,154100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,154000,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,153900,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,153800,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,153700,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,153600,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,153500,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,153400,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,153300,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,153200,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,153100,798690640,4000,4000,4000,4000,0
|
||
|
|
20241007,153000,798690640,4000,4000,4000,4000,2265
|
||
|
|
20241007,152900,789630640,4010,4010,4010,4010,0
|
||
|
|
20241007,152800,789630640,4010,4010,4010,4010,0
|
||
|
|
20241007,152700,789630640,4010,4010,4010,4010,0
|
||
|
|
20241007,152600,789630640,4010,4010,4010,4010,0
|
||
|
|
20241007,152500,789630640,4010,4010,4010,4010,0
|
||
|
|
20241007,152400,789630640,4010,4010,4010,4010,0
|
||
|
|
20241007,152300,789630640,4010,4010,4010,4010,0
|
||
|
|
20241007,152200,789630640,4010,4010,4010,4010,0
|
||
|
|
20241007,152100,789630640,4010,4010,4010,4010,0
|
||
|
|
20241007,152000,789630640,4010,4010,4010,4010,0
|
||
|
|
20241007,151900,789630640,4010,4010,4015,4000,1856
|
||
|
|
20241007,151800,782203410,4010,4015,4020,4010,872
|
||
|
|
20241007,151700,778702455,4015,4015,4015,4015,321
|
||
|
|
20241007,151600,777413640,4020,4020,4020,4015,90
|
||
|
|
20241007,151500,777052090,4020,4020,4020,4020,1
|
||
|
|
20241007,151400,777048070,4015,4005,4020,4005,712
|
||
|
|
20241007,151300,774194535,4005,4005,4005,4005,0
|
||
|
|
20241007,151200,774194535,4005,4000,4005,4000,146
|
||
|
|
20241007,151100,773610530,4005,4005,4005,4005,1
|
||
|
|
20241007,151000,773606525,4005,4000,4005,3990,726
|
||
|
|
20241007,150900,770709030,4005,4005,4005,4005,0
|
||
|
|
20241007,150800,770709030,4005,4000,4005,4000,89
|
||
|
|
20241007,150700,770353025,4000,4000,4000,4000,1
|
||
|
|
20241007,150600,770349025,4000,3990,4000,3990,4389
|
||
|
|
20241007,150500,752825135,3980,3990,3990,3980,2410
|
||
|
|
20241007,150400,743223335,3980,3980,3980,3980,1
|
||
|
|
20241007,150300,743219355,3995,3995,3995,3995,0
|
||
|
|
20241007,150200,743219355,3995,3995,3995,3995,0
|
||
|
|
20241007,150100,743219355,3995,3980,3995,3980,8
|
||
|
|
20241007,150000,743187500,3995,3995,3995,3995,1
|
||
|
|
20241007,145900,743183505,3980,3985,3985,3980,802
|
||
|
|
20241007,145800,739987545,3985,3990,3990,3985,2
|
||
|
|
20241007,145700,739979570,3995,3990,3995,3985,160
|
||
|
|
20241007,145600,739341400,3990,3990,3990,3990,101
|
||
|
|
20241007,145500,738938410,3990,3990,3990,3990,5
|
||
|
|
20241007,145400,738918460,3990,3990,3990,3990,0
|
||
|
|
20241007,145300,738918460,3990,3990,3990,3990,6
|
||
|
|
20241007,145200,738894520,3970,3970,3970,3970,0
|
||
|
|
20241007,145100,738894520,3970,3970,3970,3970,0
|
||
|
|
20241007,145000,738894520,3970,3970,3970,3965,1620
|
||
|
|
20241007,144900,732465430,3970,3975,3975,3965,739
|
||
|
|
20241007,144800,729532460,3975,4000,4000,3975,320
|
||
|
|
20241007,144700,728259960,3975,4000,4000,3975,1747
|
||
|
|
20241007,144600,721305630,4005,4005,4005,4005,6
|
||
|
|
20241007,144500,721281600,4005,4005,4005,4005,5
|
||
|
|
20241007,144400,721261575,3990,4000,4000,3990,1137
|
||
|
|
20241007,144300,716720915,4000,4005,4005,4000,500
|
||
|
|
20241007,144200,714720405,4015,4015,4015,4015,126
|
||
|
|
20241007,144100,714214515,4000,4000,4000,4000,141
|
||
|
|
20241007,144000,713650515,4000,4000,4000,4000,0
|
||
|
|
20241007,143900,713650515,4000,4010,4010,4000,960
|
||
|
|
20241007,143800,709806175,4010,4010,4010,4010,248
|
||
|
|
20241007,143700,708811695,4015,4015,4015,4015,134
|
||
|
|
20241007,143600,708273685,4020,4020,4020,4020,0
|
||
|
|
20241007,143500,708273685,4020,4020,4020,4020,0
|
||
|
|
20241007,143400,708273685,4020,4020,4020,4020,0
|
||
|
|
20241007,143300,708273685,4020,4020,4020,4020,12
|
||
|
|
20241007,143200,708225445,4015,4015,4015,4015,300
|
||
|
|
20241007,143100,707020945,4020,4020,4020,4020,0
|
||
|
|
20241007,143000,707020945,4020,4020,4020,4020,1
|
||
|
|
20241007,142900,707016925,4030,4030,4030,4030,0
|
||
|
|
20241007,142800,707016925,4030,4030,4030,4030,128
|
||
|
|
20241007,142700,706501085,4015,4020,4020,4015,24
|
||
|
|
20241007,142600,706404705,4015,4015,4015,4015,70
|
||
|
|
20241007,142500,706123655,4015,4020,4020,4015,90
|
||
|
|
20241007,142400,705761890,4020,4020,4020,4020,4
|
||
|
|
20241007,142300,705745810,4020,4020,4020,4020,49
|
||
|
|
20241007,142200,705548830,4010,4010,4010,4010,0
|
||
|
|
20241007,142100,705548830,4010,4010,4010,4010,100
|
||
|
|
20241007,142000,705147830,4015,4020,4020,4015,834
|
||
|
|
20241007,141900,701799300,4020,4020,4020,4020,0
|
||
|
|
20241007,141800,701799300,4020,4020,4020,4020,0
|
||
|
|
20241007,141700,701799300,4020,4020,4020,4020,0
|
||
|
|
20241007,141600,701799300,4020,4025,4025,4020,629
|
||
|
|
20241007,141500,699270300,4025,4025,4025,4025,0
|
||
|
|
20241007,141400,699270300,4025,4025,4025,4025,1100
|
||
|
|
20241007,141300,694842800,4035,4035,4035,4035,0
|
||
|
|
20241007,141200,694842800,4035,4035,4035,4035,20
|
||
|
|
20241007,141100,694762100,4025,4025,4025,4025,0
|
||
|
|
20241007,141000,694762100,4025,4025,4025,4025,0
|
||
|
|
20241007,140900,694762100,4025,4030,4030,4025,6
|
||
|
|
20241007,140800,694737945,4025,4025,4025,4025,227
|
||
|
|
20241007,140700,693824270,4025,4025,4025,4025,50
|
||
|
|
20241007,140600,693623020,4020,4020,4020,4020,205
|
||
|
|
20241007,140500,692798920,4020,4020,4020,4020,99
|
||
|
|
20241007,140400,692400940,4020,4025,4025,4020,318
|
||
|
|
20241007,140300,691121395,4030,4030,4030,4025,810
|
||
|
|
20241007,140200,687857760,4030,4035,4035,4030,238
|
||
|
|
20241007,140100,686898615,4050,4050,4050,4050,0
|
||
|
|
20241007,140000,686898615,4050,4050,4050,4050,0
|
||
|
|
20241007,135900,686898615,4050,4050,4050,4050,0
|
||
|
|
20241007,135800,686898615,4050,4050,4050,4050,0
|
||
|
|
20241007,135700,686898615,4050,4050,4050,4050,0
|
||
|
|
20241007,135600,686898615,4050,4035,4050,4030,126
|
||
|
|
20241007,135500,686388830,4030,4030,4030,4030,100
|
||
|
|
20241007,135400,685985830,4030,4030,4030,4030,0
|
||
|
|
20241007,135300,685985830,4030,4030,4030,4030,90
|
||
|
|
20241007,135200,685623130,4030,4030,4030,4030,0
|
||
|
|
20241007,135100,685623130,4030,4030,4030,4030,1
|
||
|
|
20241007,135000,685619100,4035,4035,4035,4035,1
|
||
|
|
20241007,134900,685615065,4030,4035,4055,4030,1901
|
||
|
|
20241007,134800,677947535,4060,4060,4060,4060,0
|
||
|
|
20241007,134700,677947535,4060,4060,4060,4060,0
|
||
|
|
20241007,134600,677947535,4060,4060,4060,4060,0
|
||
|
|
20241007,134500,677947535,4060,4060,4060,4060,0
|
||
|
|
20241007,134400,677947535,4060,4060,4060,4060,0
|
||
|
|
20241007,134300,677947535,4060,4060,4060,4060,50
|
||
|
|
20241007,134200,677744535,4060,4055,4060,4055,507
|
||
|
|
20241007,134100,675687115,4040,4040,4040,4040,49
|
||
|
|
20241007,134000,675489155,4040,4040,4040,4040,0
|
||
|
|
20241007,133900,675489155,4040,4040,4040,4040,1
|
||
|
|
20241007,133800,675485115,4030,4030,4030,4030,741
|
||
|
|
20241007,133700,672498885,4030,4030,4030,4030,0
|
||
|
|
20241007,133600,672498885,4030,4030,4030,4030,0
|
||
|
|
20241007,133500,672498885,4030,4030,4030,4030,0
|
||
|
|
20241007,133400,672498885,4030,4030,4030,4030,0
|
||
|
|
20241007,133300,672498885,4030,4030,4030,4030,0
|
||
|
|
20241007,133200,672498885,4030,4030,4030,4030,130
|
||
|
|
20241007,133100,671974985,4030,4030,4030,4030,0
|
||
|
|
20241007,133000,671974985,4030,4030,4030,4030,0
|
||
|
|
20241007,132900,671974985,4030,4030,4030,4030,100
|
||
|
|
20241007,132800,671571985,4030,4030,4030,4030,77
|
||
|
|
20241007,132700,671261675,4030,4030,4030,4030,1016
|
||
|
|
20241007,132600,667167195,4035,4035,4035,4035,0
|
||
|
|
20241007,132500,667167195,4035,4035,4035,4035,490
|
||
|
|
20241007,132400,665190045,4035,4035,4035,4035,0
|
||
|
|
20241007,132300,665190045,4035,4035,4035,4035,5
|
||
|
|
20241007,132200,665169870,4035,4035,4035,4035,0
|
||
|
|
20241007,132100,665169870,4035,4035,4035,4035,0
|
||
|
|
20241007,132000,665169870,4035,4035,4035,4035,600
|
||
|
|
20241007,131900,662748870,4035,4045,4045,4035,600
|
||
|
|
20241007,131800,660327120,4060,4050,4060,4050,150
|
||
|
|
20241007,131700,659718445,4050,4055,4055,4050,358
|
||
|
|
20241007,131600,658267095,4050,4050,4050,4050,7
|
||
|
|
20241007,131500,658238745,4050,4050,4050,4050,141
|
||
|
|
20241007,131400,657667695,4050,4050,4050,4050,20
|
||
|
|
20241007,131300,657586695,4045,4045,4045,4045,0
|
||
|
|
20241007,131200,657586695,4045,4045,4045,4045,1
|
||
|
|
20241007,131100,657582650,4045,4045,4045,4045,0
|
||
|
|
20241007,131000,657582650,4045,4045,4045,4045,0
|
||
|
|
20241007,130900,657582650,4045,4045,4045,4045,0
|
||
|
|
20241007,130800,657582650,4045,4045,4045,4045,81
|
||
|
|
20241007,130700,657255005,4045,4035,4045,4035,320
|
||
|
|
20241007,130600,655963605,4045,4045,4045,4045,0
|
||
|
|
20241007,130500,655963605,4045,4045,4045,4045,1
|
||
|
|
20241007,130400,655959560,4045,4035,4045,4035,3
|
||
|
|
20241007,130300,655947440,4035,4035,4035,4035,300
|
||
|
|
20241007,130200,654736940,4050,4050,4050,4050,1
|
||
|
|
20241007,130100,654732890,4030,4050,4050,4030,205
|
||
|
|
20241007,130000,653906625,4050,4045,4050,4045,723
|
||
|
|
20241007,125900,650981970,4030,4030,4030,4030,0
|
||
|
|
20241007,125800,650981970,4030,4030,4030,4030,0
|
||
|
|
20241007,125700,650981970,4030,4030,4030,4030,150
|
||
|
|
20241007,125600,650377470,4030,4035,4035,4030,698
|
||
|
|
20241007,125500,647563295,4045,4045,4045,4045,1
|
||
|
|
20241007,125400,647559250,4035,4035,4035,4035,13
|
||
|
|
20241007,125300,647506795,4035,4040,4040,4035,1362
|
||
|
|
20241007,125200,642007735,4045,4045,4045,4045,175
|
||
|
|
20241007,125100,641299860,4045,4045,4045,4045,280
|
||
|
|
20241007,125000,640167260,4045,4045,4045,4045,0
|
||
|
|
20241007,124900,640167260,4045,4045,4045,4045,141
|
||
|
|
20241007,124800,639596915,4040,4040,4040,4040,0
|
||
|
|
20241007,124700,639596915,4040,4040,4040,4040,10
|
||
|
|
20241007,124600,639556515,4060,4040,4060,4040,103
|
||
|
|
20241007,124500,639140335,4040,4040,4040,4040,4
|
||
|
|
20241007,124400,639124175,4055,4055,4055,4055,10
|
||
|
|
20241007,124300,639083625,4040,4040,4040,4040,201
|
||
|
|
20241007,124200,638271585,4055,4055,4055,4055,120
|
||
|
|
20241007,124100,637784985,4055,4055,4055,4055,277
|
||
|
|
20241007,124000,636661750,4055,4055,4055,4055,0
|
||
|
|
20241007,123900,636661750,4055,4055,4055,4055,0
|
||
|
|
20241007,123800,636661750,4055,4030,4055,4030,199
|
||
|
|
20241007,123700,635859755,4030,4030,4030,4030,438
|
||
|
|
20241007,123600,634094615,4050,4050,4050,4050,0
|
||
|
|
20241007,123500,634094615,4050,4050,4050,4050,200
|
||
|
|
20241007,123400,633284615,4050,4050,4050,4050,20
|
||
|
|
20241007,123300,633203615,4050,4050,4050,4050,0
|
||
|
|
20241007,123200,633203615,4050,4030,4050,4030,498
|
||
|
|
20241007,123100,631196655,4030,4045,4045,4030,2098
|
||
|
|
20241007,123000,622719785,4060,4060,4060,4060,0
|
||
|
|
20241007,122900,622719785,4060,4060,4060,4060,211
|
||
|
|
20241007,122800,621863125,4050,4045,4050,4040,548
|
||
|
|
20241007,122700,619649050,4040,4040,4040,4040,101
|
||
|
|
20241007,122600,619241010,4035,4040,4040,4035,7
|
||
|
|
20241007,122500,619212760,4035,4040,4040,4035,304
|
||
|
|
20241007,122400,617985950,4045,4025,4045,4025,579
|
||
|
|
20241007,122300,615649165,4030,4050,4050,4025,4494
|
||
|
|
20241007,122200,597503280,4050,4060,4070,4050,280
|
||
|
|
20241007,122100,596366910,4060,4055,4070,4055,689
|
||
|
|
20241007,122000,593569560,4055,4070,4070,4045,4217
|
||
|
|
20241007,121900,576468830,4070,4080,4080,4070,1057
|
||
|
|
20241007,121800,572160860,4080,4100,4100,4070,1130
|
||
|
|
20241007,121700,567547995,4095,4135,4135,4095,4174
|
||
|
|
20241007,121600,550378280,4140,4080,4155,4080,25250
|
||
|
|
20241007,121500,446323750,4080,4075,4080,4075,248
|
||
|
|
20241007,121400,445313140,4075,4065,4075,4065,124
|
||
|
|
20241007,121300,444809020,4065,4070,4070,4065,415
|
||
|
|
20241007,121200,443121985,4070,4080,4080,4070,1185
|
||
|
|
20241007,121100,438294605,4080,4070,4080,4065,1007
|
||
|
|
20241007,121000,434193025,4070,4070,4070,4070,0
|
||
|
|
20241007,120900,434193025,4070,4045,4070,4045,229
|
||
|
|
20241007,120800,433263770,4065,4065,4065,4065,202
|
||
|
|
20241007,120700,432442640,4065,4065,4065,4065,200
|
||
|
|
20241007,120600,431629640,4040,4055,4075,4030,1312
|
||
|
|
20241007,120500,426294145,4070,4070,4070,4070,0
|
||
|
|
20241007,120400,426294145,4070,4070,4070,4070,416
|
||
|
|
20241007,120300,424601025,4070,4050,4075,4050,1189
|
||
|
|
20241007,120200,419770585,4045,4045,4045,4045,158
|
||
|
|
20241007,120100,419131475,4020,4020,4020,4020,0
|
||
|
|
20241007,120000,419131475,4020,4020,4020,4020,0
|
||
|
|
20241007,115900,419131475,4020,4020,4020,4020,0
|
||
|
|
20241007,115800,419131475,4020,4045,4045,4020,356
|
||
|
|
20241007,115700,417697430,4045,4050,4050,4045,161
|
||
|
|
20241007,115600,417045685,4050,4050,4055,4050,460
|
||
|
|
20241007,115500,415180885,4050,4075,4075,4050,180
|
||
|
|
20241007,115400,414451580,4070,4065,4070,4065,1114
|
||
|
|
20241007,115300,409918100,4065,4075,4075,4065,752
|
||
|
|
20241007,115200,406856220,4065,4080,4080,4065,62
|
||
|
|
20241007,115100,406603290,4080,4050,4080,4050,1070
|
||
|
|
20241007,115000,402248505,4060,4060,4060,4060,0
|
||
|
|
20241007,114900,402248505,4060,4060,4060,4060,0
|
||
|
|
20241007,114800,402248505,4060,4035,4060,4035,261
|
||
|
|
20241007,114700,401191620,4035,4040,4040,4035,100
|
||
|
|
20241007,114600,400787665,4070,4070,4070,4070,1
|
||
|
|
20241007,114500,400783595,4020,4010,4080,4010,6184
|
||
|
|
20241007,114400,375761180,4015,4010,4015,4010,40
|
||
|
|
20241007,114300,375600595,4010,4010,4010,4010,27
|
||
|
|
20241007,114200,375492325,4010,4005,4010,4005,247
|
||
|
|
20241007,114100,374502015,4005,4005,4005,4005,0
|
||
|
|
20241007,114000,374502015,4005,4005,4005,4005,161
|
||
|
|
20241007,113900,373857210,4005,4005,4005,4005,25
|
||
|
|
20241007,113800,373757085,4010,4010,4010,4010,10
|
||
|
|
20241007,113700,373716985,4005,4005,4005,4005,30
|
||
|
|
20241007,113600,373596835,4005,4000,4005,4000,132
|
||
|
|
20241007,113500,373068485,4000,4000,4000,4000,3
|
||
|
|
20241007,113400,373056485,4000,4000,4000,4000,0
|
||
|
|
20241007,113300,373056485,4000,4000,4000,4000,60
|
||
|
|
20241007,113200,372816485,3990,3990,3990,3990,0
|
||
|
|
20241007,113100,372816485,3990,3990,3990,3990,290
|
||
|
|
20241007,113000,371659385,4000,4020,4020,4000,600
|
||
|
|
20241007,112900,369252885,4000,3990,4000,3990,410
|
||
|
|
20241007,112800,367613985,3965,3965,3965,3965,0
|
||
|
|
20241007,112700,367613985,3965,3965,3965,3965,0
|
||
|
|
20241007,112600,367613985,3965,3965,3965,3965,0
|
||
|
|
20241007,112500,367613985,3965,3965,3965,3965,0
|
||
|
|
20241007,112400,367613985,3965,3965,3965,3965,0
|
||
|
|
20241007,112300,367613985,3965,3970,3970,3965,791
|
||
|
|
20241007,112200,364474560,3970,3970,3970,3970,0
|
||
|
|
20241007,112100,364474560,3970,3975,3975,3970,213
|
||
|
|
20241007,112000,363628620,3990,3990,3990,3990,72
|
||
|
|
20241007,111900,363341340,4000,4000,4000,4000,1
|
||
|
|
20241007,111800,363337340,4000,4010,4010,4000,1205
|
||
|
|
20241007,111700,358505785,4010,4010,4010,4010,18
|
||
|
|
20241007,111600,358433605,4010,4005,4010,4005,112
|
||
|
|
20241007,111500,357984750,4010,4005,4010,4005,166
|
||
|
|
20241007,111400,357319170,4010,4010,4010,4010,20
|
||
|
|
20241007,111300,357238970,4015,4020,4020,4015,231
|
||
|
|
20241007,111200,356310745,4015,4015,4015,4015,423
|
||
|
|
20241007,111100,354612400,4015,4015,4015,4015,300
|
||
|
|
20241007,111000,353407900,4015,4015,4015,4015,0
|
||
|
|
20241007,110900,353407900,4015,4015,4015,4015,181
|
||
|
|
20241007,110800,352681185,4015,4015,4015,4015,1962
|
||
|
|
20241007,110700,344803755,4000,4000,4000,4000,10
|
||
|
|
20241007,110600,344763755,4015,4005,4015,4005,864
|
||
|
|
20241007,110500,341296545,4000,4000,4000,4000,406
|
||
|
|
20241007,110400,339672545,4000,4000,4000,4000,0
|
||
|
|
20241007,110300,339672545,4000,4000,4000,4000,1
|
||
|
|
20241007,110200,339668545,4005,3980,4005,3980,1545
|
||
|
|
20241007,110100,333512270,3975,3975,3975,3975,1295
|
||
|
|
20241007,110000,328364645,3960,3975,3975,3960,2
|
||
|
|
20241007,105900,328356710,3960,3960,3960,3960,1
|
||
|
|
20241007,105800,328352750,3960,3960,3960,3960,0
|
||
|
|
20241007,105700,328352750,3960,3960,3960,3960,0
|
||
|
|
20241007,105600,328352750,3960,3960,3960,3960,0
|
||
|
|
20241007,105500,328352750,3960,3960,3960,3960,0
|
||
|
|
20241007,105400,328352750,3960,3960,3960,3960,195
|
||
|
|
20241007,105300,327580550,3965,3965,3965,3965,0
|
||
|
|
20241007,105200,327580550,3965,3960,3965,3960,377
|
||
|
|
20241007,105100,326087005,3960,3960,3960,3960,70
|
||
|
|
20241007,105000,325809805,3965,3965,3965,3965,986
|
||
|
|
20241007,104900,321900315,3970,3970,3970,3970,7
|
||
|
|
20241007,104800,321872525,3975,3975,3975,3975,5
|
||
|
|
20241007,104700,321852650,3970,3970,3970,3970,0
|
||
|
|
20241007,104600,321852650,3970,3970,3970,3970,0
|
||
|
|
20241007,104500,321852650,3970,3970,3970,3970,31
|
||
|
|
20241007,104400,321729580,3980,3980,3980,3980,0
|
||
|
|
20241007,104300,321729580,3980,3980,3980,3980,0
|
||
|
|
20241007,104200,321729580,3980,3980,3980,3980,0
|
||
|
|
20241007,104100,321729580,3980,3980,3980,3980,0
|
||
|
|
20241007,104000,321729580,3980,3980,3980,3980,0
|
||
|
|
20241007,103900,321729580,3980,3980,3980,3980,0
|
||
|
|
20241007,103800,321729580,3980,3980,3980,3980,0
|
||
|
|
20241007,103700,321729580,3980,3980,3980,3980,0
|
||
|
|
20241007,103600,321729580,3980,3980,3980,3980,1
|
||
|
|
20241007,103500,321725600,3965,3965,3965,3965,60
|
||
|
|
20241007,103400,321487700,3970,3970,3970,3970,0
|
||
|
|
20241007,103300,321487700,3970,3970,3970,3970,7
|
||
|
|
20241007,103200,321459910,3980,3980,3980,3980,0
|
||
|
|
20241007,103100,321459910,3980,3980,3980,3980,1
|
||
|
|
20241007,103000,321455930,3980,3980,3980,3980,0
|
||
|
|
20241007,102900,321455930,3980,3980,3980,3980,0
|
||
|
|
20241007,102800,321455930,3980,3980,3980,3980,0
|
||
|
|
20241007,102700,321455930,3980,3980,3980,3980,0
|
||
|
|
20241007,102600,321455930,3980,3980,3980,3980,11
|
||
|
|
20241007,102500,321412150,3980,3980,3980,3980,0
|
||
|
|
20241007,102400,321412150,3980,3980,3980,3980,0
|
||
|
|
20241007,102300,321412150,3980,3980,3980,3980,0
|
||
|
|
20241007,102200,321412150,3980,3980,3980,3980,1
|
||
|
|
20241007,102100,321408170,3980,3980,3980,3980,0
|
||
|
|
20241007,102000,321408170,3980,3980,3980,3980,0
|
||
|
|
20241007,101900,321408170,3980,3980,3980,3980,0
|
||
|
|
20241007,101800,321408170,3980,3980,3980,3980,0
|
||
|
|
20241007,101700,321408170,3980,3980,3980,3980,0
|
||
|
|
20241007,101600,321408170,3980,3980,3980,3980,0
|
||
|
|
20241007,101500,321408170,3980,3980,3980,3980,0
|
||
|
|
20241007,101400,321408170,3980,3980,3980,3980,22
|
||
|
|
20241007,101300,321320610,3980,3980,3980,3980,0
|
||
|
|
20241007,101200,321320610,3980,3980,3980,3980,389
|
||
|
|
20241007,101100,319772390,3980,3950,3980,3950,1001
|
||
|
|
20241007,101000,315818410,3950,3950,3950,3950,100
|
||
|
|
20241007,100900,315423410,3950,3955,3955,3950,530
|
||
|
|
20241007,100800,313328290,3955,3955,3955,3955,0
|
||
|
|
20241007,100700,313328290,3955,3955,3955,3955,200
|
||
|
|
20241007,100600,312537290,3975,3975,3975,3975,10
|
||
|
|
20241007,100500,312497540,3980,3980,3980,3980,0
|
||
|
|
20241007,100400,312497540,3980,3980,3980,3980,0
|
||
|
|
20241007,100300,312497540,3980,3970,3980,3970,501
|
||
|
|
20241007,100200,310507060,3975,3975,3975,3950,216
|
||
|
|
20241007,100100,309653675,3950,3950,3970,3950,302
|
||
|
|
20241007,100000,308460735,3970,3960,3970,3950,348
|
||
|
|
20241007,095900,307079415,3960,3970,3970,3960,6650
|
||
|
|
20241007,095800,280744915,3970,3970,3970,3970,0
|
||
|
|
20241007,095700,280744915,3970,3970,3970,3970,0
|
||
|
|
20241007,095600,280744915,3970,3970,3970,3970,0
|
||
|
|
20241007,095500,280744915,3970,3970,3970,3970,0
|
||
|
|
20241007,095400,280744915,3970,3970,3970,3970,0
|
||
|
|
20241007,095300,280744915,3970,3970,3970,3970,1
|
||
|
|
20241007,095200,280740945,3950,3950,3950,3950,80
|
||
|
|
20241007,095100,280424945,3945,3945,3945,3945,6
|
||
|
|
20241007,095000,280401275,3950,3950,3950,3950,179
|
||
|
|
20241007,094900,279694225,3950,3950,3950,3950,17
|
||
|
|
20241007,094800,279627075,3970,3970,3970,3970,0
|
||
|
|
20241007,094700,279627075,3970,3970,3970,3970,4
|
||
|
|
20241007,094600,279611195,3970,3970,3970,3970,6
|
||
|
|
20241007,094500,279587375,3960,3960,3960,3960,3300
|
||
|
|
20241007,094400,266519375,3960,3960,3960,3960,2900
|
||
|
|
20241007,094300,255035375,3960,3960,3960,3960,2500
|
||
|
|
20241007,094200,245135375,3965,3950,3965,3950,1769
|
||
|
|
20241007,094100,238126375,3950,3950,3950,3950,2800
|
||
|
|
20241007,094000,227066375,3950,3950,3950,3950,1
|
||
|
|
20241007,093900,227062425,3950,3950,3950,3950,3317
|
||
|
|
20241007,093800,213960275,3950,3950,3950,3950,4600
|
||
|
|
20241007,093700,195790275,3950,3950,3950,3950,5400
|
||
|
|
20241007,093600,174460275,3960,3935,3960,3935,10535
|
||
|
|
20241007,093500,132970225,3935,3940,3940,3935,590
|
||
|
|
20241007,093400,130648125,3935,3935,3935,3935,552
|
||
|
|
20241007,093300,128476005,3940,3950,3950,3940,629
|
||
|
|
20241007,093200,125996980,3945,3945,3945,3945,0
|
||
|
|
20241007,093100,125996980,3945,3945,3945,3945,0
|
||
|
|
20241007,093000,125996980,3945,3945,3945,3945,0
|
||
|
|
20241007,092900,125996980,3945,3940,3945,3940,443
|
||
|
|
20241007,092800,124249350,3945,3945,3945,3945,1000
|
||
|
|
20241007,092700,120304350,3940,3940,3940,3940,0
|
||
|
|
20241007,092600,120304350,3940,3940,3940,3940,0
|
||
|
|
20241007,092500,120304350,3940,3940,3940,3940,0
|
||
|
|
20241007,092400,120304350,3940,3940,3940,3940,24
|
||
|
|
20241007,092300,120209790,3940,3940,3940,3940,666
|
||
|
|
20241007,092200,117585750,3940,3940,3965,3940,913
|
||
|
|
20241007,092100,113986155,3940,3950,3950,3940,2202
|
||
|
|
20241007,092000,105295150,3960,3960,3960,3960,60
|
||
|
|
20241007,091900,105057550,3960,3960,3960,3960,17
|
||
|
|
20241007,091800,104990230,3950,3960,3965,3950,115
|
||
|
|
20241007,091700,104535795,3960,3960,3960,3960,492
|
||
|
|
20241007,091600,102587475,3960,3960,3960,3960,18
|
||
|
|
20241007,091500,102516195,3970,3970,3970,3970,0
|
||
|
|
20241007,091400,102516195,3970,3950,3970,3935,1409
|
||
|
|
20241007,091300,96948060,3950,3960,3960,3950,1036
|
||
|
|
20241007,091200,92853895,3955,3970,3970,3955,800
|
||
|
|
20241007,091100,89679390,3955,3960,3960,3955,312
|
||
|
|
20241007,091000,88444580,3955,3960,3960,3955,50
|
||
|
|
20241007,090900,88246805,3955,3955,3955,3955,0
|
||
|
|
20241007,090800,88246805,3955,3955,3955,3955,0
|
||
|
|
20241007,090700,88246805,3955,3970,3970,3955,1133
|
||
|
|
20241007,090600,83754845,3965,3950,3965,3945,7017
|
||
|
|
20241007,090500,56033405,3930,3930,3930,3930,100
|
||
|
|
20241007,090400,55640405,3925,3925,3925,3925,27
|
||
|
|
20241007,090300,55534430,3960,3965,3965,3960,2403
|
||
|
|
20241007,090200,46014035,3965,4010,4010,3965,6069
|
||
|
|
20241007,090100,21754750,4015,4075,4075,4015,2069
|
||
|
|
20241007,090000,13436195,4075,4090,4095,4025,3294
|