757 lines
36 KiB
CSV
757 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,213400,463490660,7750,7750,7750,7750,1764
|
|
20241024,213300,463490660,7750,7750,7750,7750,0
|
|
20241024,213200,463490660,7750,7750,7750,7750,0
|
|
20241024,213100,463490660,7750,7750,7750,7750,0
|
|
20241024,213000,463490660,7750,7750,7750,7750,0
|
|
20241024,212900,463490660,7750,7750,7750,7750,0
|
|
20241024,212800,463490660,7750,7750,7750,7750,0
|
|
20241024,212700,463490660,7750,7750,7750,7750,0
|
|
20241024,212600,463490660,7750,7750,7750,7750,0
|
|
20241024,212500,463490660,7750,7750,7750,7750,0
|
|
20241024,212400,463490660,7750,7750,7750,7750,0
|
|
20241024,212300,463490660,7750,7750,7750,7750,0
|
|
20241024,212200,463490660,7750,7750,7750,7750,0
|
|
20241024,212100,463490660,7750,7750,7750,7750,0
|
|
20241024,212000,463490660,7750,7750,7750,7750,0
|
|
20241024,211900,463490660,7750,7750,7750,7750,0
|
|
20241024,211800,463490660,7750,7750,7750,7750,0
|
|
20241024,211700,463490660,7750,7750,7750,7750,0
|
|
20241024,211600,463490660,7750,7750,7750,7750,0
|
|
20241024,211500,463490660,7750,7750,7750,7750,0
|
|
20241024,211400,463490660,7750,7750,7750,7750,0
|
|
20241024,211300,463490660,7750,7750,7750,7750,0
|
|
20241024,211200,463490660,7750,7750,7750,7750,0
|
|
20241024,211100,463490660,7750,7750,7750,7750,0
|
|
20241024,211000,463490660,7750,7750,7750,7750,0
|
|
20241024,210900,463490660,7750,7750,7750,7750,0
|
|
20241024,210800,463490660,7750,7750,7750,7750,0
|
|
20241024,210700,463490660,7750,7750,7750,7750,0
|
|
20241024,210600,463490660,7750,7750,7750,7750,0
|
|
20241024,210500,463490660,7750,7750,7750,7750,0
|
|
20241024,210400,463490660,7750,7750,7750,7750,1764
|
|
20241024,210300,463490660,7750,7750,7750,7750,0
|
|
20241024,210200,463490660,7750,7750,7750,7750,0
|
|
20241024,210100,463490660,7750,7750,7750,7750,0
|
|
20241024,210000,463490660,7750,7750,7750,7750,0
|
|
20241024,205900,463490660,7750,7750,7750,7750,0
|
|
20241024,205800,463490660,7750,7750,7750,7750,0
|
|
20241024,205700,463490660,7750,7750,7750,7750,0
|
|
20241024,205600,463490660,7750,7750,7750,7750,0
|
|
20241024,205500,463490660,7750,7750,7750,7750,0
|
|
20241024,205400,463490660,7750,7750,7750,7750,0
|
|
20241024,205300,463490660,7750,7750,7750,7750,0
|
|
20241024,205200,463490660,7750,7750,7750,7750,0
|
|
20241024,205100,463490660,7750,7750,7750,7750,0
|
|
20241024,205000,463490660,7750,7750,7750,7750,0
|
|
20241024,204900,463490660,7750,7750,7750,7750,0
|
|
20241024,204800,463490660,7750,7750,7750,7750,0
|
|
20241024,204700,463490660,7750,7750,7750,7750,0
|
|
20241024,204600,463490660,7750,7750,7750,7750,0
|
|
20241024,204500,463490660,7750,7750,7750,7750,0
|
|
20241024,204400,463490660,7750,7750,7750,7750,0
|
|
20241024,204300,463490660,7750,7750,7750,7750,0
|
|
20241024,204200,463490660,7750,7750,7750,7750,0
|
|
20241024,204100,463490660,7750,7750,7750,7750,0
|
|
20241024,204000,463490660,7750,7750,7750,7750,0
|
|
20241024,203900,463490660,7750,7750,7750,7750,0
|
|
20241024,203800,463490660,7750,7750,7750,7750,0
|
|
20241024,203700,463490660,7750,7750,7750,7750,0
|
|
20241024,203600,463490660,7750,7750,7750,7750,0
|
|
20241024,203500,463490660,7750,7750,7750,7750,0
|
|
20241024,203400,463490660,7750,7750,7750,7750,1764
|
|
20241024,203300,463490660,7750,7750,7750,7750,0
|
|
20241024,203200,463490660,7750,7750,7750,7750,0
|
|
20241024,203100,463490660,7750,7750,7750,7750,0
|
|
20241024,203000,463490660,7750,7750,7750,7750,0
|
|
20241024,202900,463490660,7750,7750,7750,7750,0
|
|
20241024,202800,463490660,7750,7750,7750,7750,0
|
|
20241024,202700,463490660,7750,7750,7750,7750,0
|
|
20241024,202600,463490660,7750,7750,7750,7750,0
|
|
20241024,202500,463490660,7750,7750,7750,7750,0
|
|
20241024,202400,463490660,7750,7750,7750,7750,0
|
|
20241024,202300,463490660,7750,7750,7750,7750,0
|
|
20241024,202200,463490660,7750,7750,7750,7750,0
|
|
20241024,202100,463490660,7750,7750,7750,7750,0
|
|
20241024,202000,463490660,7750,7750,7750,7750,0
|
|
20241024,201900,463490660,7750,7750,7750,7750,0
|
|
20241024,201800,463490660,7750,7750,7750,7750,0
|
|
20241024,201700,463490660,7750,7750,7750,7750,0
|
|
20241024,201600,463490660,7750,7750,7750,7750,0
|
|
20241024,201500,463490660,7750,7750,7750,7750,0
|
|
20241024,201400,463490660,7750,7750,7750,7750,0
|
|
20241024,201300,463490660,7750,7750,7750,7750,0
|
|
20241024,201200,463490660,7750,7750,7750,7750,0
|
|
20241024,201100,463490660,7750,7750,7750,7750,0
|
|
20241024,201000,463490660,7750,7750,7750,7750,0
|
|
20241024,200900,463490660,7750,7750,7750,7750,0
|
|
20241024,200800,463490660,7750,7750,7750,7750,0
|
|
20241024,200700,463490660,7750,7750,7750,7750,0
|
|
20241024,200600,463490660,7750,7750,7750,7750,0
|
|
20241024,200500,463490660,7750,7750,7750,7750,0
|
|
20241024,200400,463490660,7750,7750,7750,7750,1764
|
|
20241024,200300,463490660,7750,7750,7750,7750,0
|
|
20241024,200200,463490660,7750,7750,7750,7750,0
|
|
20241024,200100,463490660,7750,7750,7750,7750,0
|
|
20241024,200000,463490660,7750,7750,7750,7750,0
|
|
20241024,195900,463490660,7750,7750,7750,7750,0
|
|
20241024,195800,463490660,7750,7750,7750,7750,0
|
|
20241024,195700,463490660,7750,7750,7750,7750,0
|
|
20241024,195600,463490660,7750,7750,7750,7750,0
|
|
20241024,195500,463490660,7750,7750,7750,7750,0
|
|
20241024,195400,463490660,7750,7750,7750,7750,0
|
|
20241024,195300,463490660,7750,7750,7750,7750,0
|
|
20241024,195200,463490660,7750,7750,7750,7750,0
|
|
20241024,195100,463490660,7750,7750,7750,7750,0
|
|
20241024,195000,463490660,7750,7750,7750,7750,0
|
|
20241024,194900,463490660,7750,7750,7750,7750,0
|
|
20241024,194800,463490660,7750,7750,7750,7750,0
|
|
20241024,194700,463490660,7750,7750,7750,7750,0
|
|
20241024,194600,463490660,7750,7750,7750,7750,0
|
|
20241024,194500,463490660,7750,7750,7750,7750,0
|
|
20241024,194400,463490660,7750,7750,7750,7750,0
|
|
20241024,194300,463490660,7750,7750,7750,7750,0
|
|
20241024,194200,463490660,7750,7750,7750,7750,0
|
|
20241024,194100,463490660,7750,7750,7750,7750,0
|
|
20241024,194000,463490660,7750,7750,7750,7750,0
|
|
20241024,193900,463490660,7750,7750,7750,7750,0
|
|
20241024,193800,463490660,7750,7750,7750,7750,0
|
|
20241024,193700,463490660,7750,7750,7750,7750,0
|
|
20241024,193600,463490660,7750,7750,7750,7750,0
|
|
20241024,193500,463490660,7750,7750,7750,7750,0
|
|
20241024,193400,463490660,7750,7750,7750,7750,1764
|
|
20241024,193300,463490660,7750,7750,7750,7750,0
|
|
20241024,193200,463490660,7750,7750,7750,7750,0
|
|
20241024,193100,463490660,7750,7750,7750,7750,0
|
|
20241024,193000,463490660,7750,7750,7750,7750,0
|
|
20241024,192900,463490660,7750,7750,7750,7750,0
|
|
20241024,192800,463490660,7750,7750,7750,7750,0
|
|
20241024,192700,463490660,7750,7750,7750,7750,0
|
|
20241024,192600,463490660,7750,7750,7750,7750,0
|
|
20241024,192500,463490660,7750,7750,7750,7750,0
|
|
20241024,192400,463490660,7750,7750,7750,7750,0
|
|
20241024,192300,463490660,7750,7750,7750,7750,0
|
|
20241024,192200,463490660,7750,7750,7750,7750,0
|
|
20241024,192100,463490660,7750,7750,7750,7750,0
|
|
20241024,192000,463490660,7750,7750,7750,7750,0
|
|
20241024,191900,463490660,7750,7750,7750,7750,0
|
|
20241024,191800,463490660,7750,7750,7750,7750,0
|
|
20241024,191700,463490660,7750,7750,7750,7750,0
|
|
20241024,191600,463490660,7750,7750,7750,7750,0
|
|
20241024,191500,463490660,7750,7750,7750,7750,0
|
|
20241024,191400,463490660,7750,7750,7750,7750,0
|
|
20241024,191300,463490660,7750,7750,7750,7750,0
|
|
20241024,191200,463490660,7750,7750,7750,7750,0
|
|
20241024,191100,463490660,7750,7750,7750,7750,0
|
|
20241024,191000,463490660,7750,7750,7750,7750,0
|
|
20241024,190900,463490660,7750,7750,7750,7750,0
|
|
20241024,190800,463490660,7750,7750,7750,7750,0
|
|
20241024,190700,463490660,7750,7750,7750,7750,0
|
|
20241024,190600,463490660,7750,7750,7750,7750,0
|
|
20241024,190500,463490660,7750,7750,7750,7750,0
|
|
20241024,190400,463490660,7750,7750,7750,7750,1764
|
|
20241024,190300,463490660,7750,7750,7750,7750,0
|
|
20241024,190200,463490660,7750,7750,7750,7750,0
|
|
20241024,190100,463490660,7750,7750,7750,7750,0
|
|
20241024,190000,463490660,7750,7750,7750,7750,0
|
|
20241024,185900,463490660,7750,7750,7750,7750,0
|
|
20241024,185800,463490660,7750,7750,7750,7750,0
|
|
20241024,185700,463490660,7750,7750,7750,7750,0
|
|
20241024,185600,463490660,7750,7750,7750,7750,0
|
|
20241024,185500,463490660,7750,7750,7750,7750,0
|
|
20241024,185400,463490660,7750,7750,7750,7750,0
|
|
20241024,185300,463490660,7750,7750,7750,7750,0
|
|
20241024,185200,463490660,7750,7750,7750,7750,0
|
|
20241024,185100,463490660,7750,7750,7750,7750,0
|
|
20241024,185000,463490660,7750,7750,7750,7750,0
|
|
20241024,184900,463490660,7750,7750,7750,7750,0
|
|
20241024,184800,463490660,7750,7750,7750,7750,0
|
|
20241024,184700,463490660,7750,7750,7750,7750,0
|
|
20241024,184600,463490660,7750,7750,7750,7750,0
|
|
20241024,184500,463490660,7750,7750,7750,7750,0
|
|
20241024,184400,463490660,7750,7750,7750,7750,0
|
|
20241024,184300,463490660,7750,7750,7750,7750,0
|
|
20241024,184200,463490660,7750,7750,7750,7750,0
|
|
20241024,184100,463490660,7750,7750,7750,7750,0
|
|
20241024,184000,463490660,7750,7750,7750,7750,0
|
|
20241024,183900,463490660,7750,7750,7750,7750,0
|
|
20241024,183800,463490660,7750,7750,7750,7750,0
|
|
20241024,183700,463490660,7750,7750,7750,7750,0
|
|
20241024,183600,463490660,7750,7750,7750,7750,0
|
|
20241024,183500,463490660,7750,7750,7750,7750,0
|
|
20241024,183400,463490660,7750,7750,7750,7750,1764
|
|
20241024,183300,463490660,7750,7750,7750,7750,0
|
|
20241024,183200,463490660,7750,7750,7750,7750,0
|
|
20241024,183100,463490660,7750,7750,7750,7750,0
|
|
20241024,183000,463490660,7750,7750,7750,7750,0
|
|
20241024,182900,463490660,7750,7750,7750,7750,0
|
|
20241024,182800,463490660,7750,7750,7750,7750,0
|
|
20241024,182700,463490660,7750,7750,7750,7750,0
|
|
20241024,182600,463490660,7750,7750,7750,7750,0
|
|
20241024,182500,463490660,7750,7750,7750,7750,0
|
|
20241024,182400,463490660,7750,7750,7750,7750,0
|
|
20241024,182300,463490660,7750,7750,7750,7750,0
|
|
20241024,182200,463490660,7750,7750,7750,7750,0
|
|
20241024,182100,463490660,7750,7750,7750,7750,0
|
|
20241024,182000,463490660,7750,7750,7750,7750,0
|
|
20241024,181900,463490660,7750,7750,7750,7750,0
|
|
20241024,181800,463490660,7750,7750,7750,7750,0
|
|
20241024,181700,463490660,7750,7750,7750,7750,0
|
|
20241024,181600,463490660,7750,7750,7750,7750,0
|
|
20241024,181500,463490660,7750,7750,7750,7750,0
|
|
20241024,181400,463490660,7750,7750,7750,7750,0
|
|
20241024,181300,463490660,7750,7750,7750,7750,0
|
|
20241024,181200,463490660,7750,7750,7750,7750,0
|
|
20241024,181100,463490660,7750,7750,7750,7750,0
|
|
20241024,181000,463490660,7750,7750,7750,7750,0
|
|
20241024,180900,463490660,7750,7750,7750,7750,0
|
|
20241024,180800,463490660,7750,7750,7750,7750,0
|
|
20241024,180700,463490660,7750,7750,7750,7750,0
|
|
20241024,180600,463490660,7750,7750,7750,7750,0
|
|
20241024,180500,463490660,7750,7750,7750,7750,0
|
|
20241024,180400,463490660,7750,7750,7750,7750,1764
|
|
20241024,180300,463490660,7750,7750,7750,7750,0
|
|
20241024,180200,463490660,7750,7750,7750,7750,0
|
|
20241024,180100,463490660,7750,7750,7750,7750,0
|
|
20241024,180000,463490660,7750,7750,7750,7750,0
|
|
20241024,175900,463490660,7750,7750,7750,7750,0
|
|
20241024,175800,463490660,7750,7750,7750,7750,0
|
|
20241024,175700,463490660,7750,7750,7750,7750,0
|
|
20241024,175600,463490660,7750,7750,7750,7750,0
|
|
20241024,175500,463490660,7750,7750,7750,7750,0
|
|
20241024,175400,463490660,7750,7750,7750,7750,0
|
|
20241024,175300,463490660,7750,7750,7750,7750,0
|
|
20241024,175200,463490660,7750,7750,7750,7750,0
|
|
20241024,175100,463490660,7750,7750,7750,7750,0
|
|
20241024,175000,463490660,7750,7750,7750,7750,0
|
|
20241024,174900,463490660,7750,7750,7750,7750,0
|
|
20241024,174800,463490660,7750,7750,7750,7750,0
|
|
20241024,174700,463490660,7750,7750,7750,7750,0
|
|
20241024,174600,463490660,7750,7750,7750,7750,0
|
|
20241024,174500,463490660,7750,7750,7750,7750,0
|
|
20241024,174400,463490660,7750,7750,7750,7750,0
|
|
20241024,174300,463490660,7750,7750,7750,7750,0
|
|
20241024,174200,463490660,7750,7750,7750,7750,0
|
|
20241024,174100,463490660,7750,7750,7750,7750,0
|
|
20241024,174000,463490660,7750,7750,7750,7750,0
|
|
20241024,173900,463490660,7750,7750,7750,7750,0
|
|
20241024,173800,463490660,7750,7750,7750,7750,0
|
|
20241024,173700,463490660,7750,7750,7750,7750,0
|
|
20241024,173600,463490660,7750,7750,7750,7750,0
|
|
20241024,173500,463490660,7750,7750,7750,7750,0
|
|
20241024,173400,463490660,7750,7750,7750,7750,1764
|
|
20241024,173300,463490660,7750,7750,7750,7750,0
|
|
20241024,173200,463490660,7750,7750,7750,7750,0
|
|
20241024,173100,463490660,7750,7750,7750,7750,0
|
|
20241024,173000,463490660,7750,7750,7750,7750,0
|
|
20241024,172900,463490660,7750,7750,7750,7750,0
|
|
20241024,172800,463490660,7750,7750,7750,7750,0
|
|
20241024,172700,463490660,7750,7750,7750,7750,0
|
|
20241024,172600,463490660,7750,7750,7750,7750,0
|
|
20241024,172500,463490660,7750,7750,7750,7750,0
|
|
20241024,172400,463490660,7750,7750,7750,7750,0
|
|
20241024,172300,463490660,7750,7750,7750,7750,0
|
|
20241024,172200,463490660,7750,7750,7750,7750,0
|
|
20241024,172100,463490660,7750,7750,7750,7750,0
|
|
20241024,172000,463490660,7750,7750,7750,7750,0
|
|
20241024,171900,463490660,7750,7750,7750,7750,0
|
|
20241024,171800,463490660,7750,7750,7750,7750,0
|
|
20241024,171700,463490660,7750,7750,7750,7750,0
|
|
20241024,171600,463490660,7750,7750,7750,7750,0
|
|
20241024,171500,463490660,7750,7750,7750,7750,0
|
|
20241024,171400,463490660,7750,7750,7750,7750,0
|
|
20241024,171300,463490660,7750,7750,7750,7750,0
|
|
20241024,171200,463490660,7750,7750,7750,7750,0
|
|
20241024,171100,463490660,7750,7750,7750,7750,0
|
|
20241024,171000,463490660,7750,7750,7750,7750,0
|
|
20241024,170900,463490660,7750,7750,7750,7750,0
|
|
20241024,170800,463490660,7750,7750,7750,7750,0
|
|
20241024,170700,463490660,7750,7750,7750,7750,0
|
|
20241024,170600,463490660,7750,7750,7750,7750,0
|
|
20241024,170500,463490660,7750,7750,7750,7750,0
|
|
20241024,170400,463490660,7750,7750,7750,7750,1764
|
|
20241024,170300,463490660,7750,7750,7750,7750,0
|
|
20241024,170200,463490660,7750,7750,7750,7750,0
|
|
20241024,170100,463490660,7750,7750,7750,7750,0
|
|
20241024,170000,463490660,7750,7750,7750,7750,0
|
|
20241024,165900,463490660,7750,7750,7750,7750,0
|
|
20241024,165800,463490660,7750,7750,7750,7750,0
|
|
20241024,165700,463490660,7750,7750,7750,7750,0
|
|
20241024,165600,463490660,7750,7750,7750,7750,0
|
|
20241024,165500,463490660,7750,7750,7750,7750,0
|
|
20241024,165400,463490660,7750,7750,7750,7750,0
|
|
20241024,165300,463490660,7750,7750,7750,7750,0
|
|
20241024,165200,463490660,7750,7750,7750,7750,0
|
|
20241024,165100,463490660,7750,7750,7750,7750,0
|
|
20241024,165000,463490660,7750,7750,7750,7750,0
|
|
20241024,164900,463490660,7750,7750,7750,7750,0
|
|
20241024,164800,463490660,7750,7750,7750,7750,0
|
|
20241024,164700,463490660,7750,7750,7750,7750,0
|
|
20241024,164600,463490660,7750,7750,7750,7750,0
|
|
20241024,164500,463490660,7750,7750,7750,7750,0
|
|
20241024,164400,463490660,7750,7750,7750,7750,0
|
|
20241024,164300,463490660,7750,7750,7750,7750,0
|
|
20241024,164200,463490660,7750,7750,7750,7750,0
|
|
20241024,164100,463490660,7750,7750,7750,7750,0
|
|
20241024,164000,463490660,7750,7750,7750,7750,0
|
|
20241024,163900,463490660,7750,7750,7750,7750,0
|
|
20241024,163800,463490660,7750,7750,7750,7750,0
|
|
20241024,163700,463490660,7750,7750,7750,7750,0
|
|
20241024,163600,463490660,7750,7750,7750,7750,0
|
|
20241024,163500,463490660,7750,7750,7750,7750,0
|
|
20241024,163400,463490660,7750,7750,7750,7750,1764
|
|
20241024,163300,463490660,7750,7750,7750,7750,0
|
|
20241024,163200,463490660,7750,7750,7750,7750,0
|
|
20241024,163100,463490660,7750,7750,7750,7750,0
|
|
20241024,163000,463490660,7750,7750,7750,7750,0
|
|
20241024,162900,463490660,7750,7750,7750,7750,0
|
|
20241024,162800,463490660,7750,7750,7750,7750,0
|
|
20241024,162700,463490660,7750,7750,7750,7750,0
|
|
20241024,162600,463490660,7750,7750,7750,7750,0
|
|
20241024,162500,463490660,7750,7750,7750,7750,0
|
|
20241024,162400,463490660,7750,7750,7750,7750,0
|
|
20241024,162300,463490660,7750,7750,7750,7750,0
|
|
20241024,162200,463490660,7750,7750,7750,7750,0
|
|
20241024,162100,463490660,7750,7750,7750,7750,0
|
|
20241024,162000,463490660,7750,7750,7750,7750,0
|
|
20241024,161900,463490660,7750,7750,7750,7750,0
|
|
20241024,161800,463490660,7750,7750,7750,7750,0
|
|
20241024,161700,463490660,7750,7750,7750,7750,0
|
|
20241024,161600,463490660,7750,7750,7750,7750,0
|
|
20241024,161500,463490660,7750,7750,7750,7750,0
|
|
20241024,161400,463490660,7750,7750,7750,7750,0
|
|
20241024,161300,463490660,7750,7750,7750,7750,0
|
|
20241024,161200,463490660,7750,7750,7750,7750,0
|
|
20241024,161100,463490660,7750,7750,7750,7750,0
|
|
20241024,161000,463490660,7750,7750,7750,7750,0
|
|
20241024,160900,463490660,7750,7750,7750,7750,0
|
|
20241024,160800,463490660,7750,7750,7750,7750,0
|
|
20241024,160700,463490660,7750,7750,7750,7750,0
|
|
20241024,160600,463490660,7750,7750,7750,7750,0
|
|
20241024,160500,463490660,7750,7750,7750,7750,0
|
|
20241024,160400,463490660,7750,7750,7750,7750,1764
|
|
20241024,160300,463490660,7750,7750,7750,7750,0
|
|
20241024,160200,463490660,7750,7750,7750,7750,0
|
|
20241024,160100,463490660,7750,7750,7750,7750,0
|
|
20241024,160000,463490660,7750,7750,7750,7750,0
|
|
20241024,155900,463490660,7750,7750,7750,7750,0
|
|
20241024,155800,463490660,7750,7750,7750,7750,0
|
|
20241024,155700,463490660,7750,7750,7750,7750,0
|
|
20241024,155600,463490660,7750,7750,7750,7750,0
|
|
20241024,155500,463490660,7750,7750,7750,7750,0
|
|
20241024,155400,463490660,7750,7750,7750,7750,0
|
|
20241024,155300,463490660,7750,7750,7750,7750,0
|
|
20241024,155200,463490660,7750,7750,7750,7750,0
|
|
20241024,155100,463490660,7750,7750,7750,7750,0
|
|
20241024,155000,463490660,7750,7750,7750,7750,0
|
|
20241024,154900,463490660,7750,7750,7750,7750,0
|
|
20241024,154800,463490660,7750,7750,7750,7750,0
|
|
20241024,154700,463490660,7750,7750,7750,7750,0
|
|
20241024,154600,463490660,7750,7750,7750,7750,0
|
|
20241024,154500,463490660,7750,7750,7750,7750,0
|
|
20241024,154400,463490660,7750,7750,7750,7750,0
|
|
20241024,154300,463490660,7750,7750,7750,7750,0
|
|
20241024,154200,463490660,7750,7750,7750,7750,0
|
|
20241024,154100,463490660,7750,7750,7750,7750,0
|
|
20241024,154000,463490660,7750,7750,7750,7750,0
|
|
20241024,153900,463490660,7750,7750,7750,7750,0
|
|
20241024,153800,463490660,7750,7750,7750,7750,0
|
|
20241024,153700,463490660,7750,7750,7750,7750,0
|
|
20241024,153600,463490660,7750,7750,7750,7750,0
|
|
20241024,153500,463490660,7750,7750,7750,7750,0
|
|
20241024,153400,463490660,7750,7750,7750,7750,1764
|
|
20241024,153300,463490660,7750,7750,7750,7750,0
|
|
20241024,153200,463490660,7750,7750,7750,7750,0
|
|
20241024,153100,463490660,7750,7750,7750,7750,0
|
|
20241024,153000,463490660,7750,7750,7750,7750,1764
|
|
20241024,152900,449819660,7760,7760,7760,7760,0
|
|
20241024,152800,449819660,7760,7760,7760,7760,0
|
|
20241024,152700,449819660,7760,7760,7760,7760,0
|
|
20241024,152600,449819660,7760,7760,7760,7760,0
|
|
20241024,152500,449819660,7760,7760,7760,7760,0
|
|
20241024,152400,449819660,7760,7760,7760,7760,0
|
|
20241024,152300,449819660,7760,7760,7760,7760,0
|
|
20241024,152200,449819660,7760,7760,7760,7760,0
|
|
20241024,152100,449819660,7760,7760,7760,7760,0
|
|
20241024,152000,449819660,7760,7760,7760,7760,0
|
|
20241024,151900,449819660,7760,7790,7790,7760,232
|
|
20241024,151800,448015700,7790,7790,7790,7790,1
|
|
20241024,151700,448007910,7780,7780,7780,7780,0
|
|
20241024,151600,448007910,7780,7780,7780,7780,1
|
|
20241024,151500,448000130,7810,7810,7810,7810,5
|
|
20241024,151400,447961080,7810,7810,7810,7810,54
|
|
20241024,151300,447539340,7810,7810,7810,7810,0
|
|
20241024,151200,447539340,7810,7790,7810,7770,1019
|
|
20241024,151100,439618060,7790,7790,7790,7790,1
|
|
20241024,151000,439610270,7790,7790,7790,7790,0
|
|
20241024,150900,439610270,7790,7810,7810,7790,675
|
|
20241024,150800,434344910,7810,7810,7810,7810,0
|
|
20241024,150700,434344910,7810,7810,7810,7810,150
|
|
20241024,150600,433173410,7800,7800,7800,7800,0
|
|
20241024,150500,433173410,7800,7830,7830,7800,2127
|
|
20241024,150400,416563420,7830,7830,7830,7830,5
|
|
20241024,150300,416524270,7850,7850,7850,7850,0
|
|
20241024,150200,416524270,7850,7850,7850,7850,0
|
|
20241024,150100,416524270,7850,7850,7850,7850,40
|
|
20241024,150000,416210270,7850,7850,7850,7850,2
|
|
20241024,145900,416194570,7820,7820,7820,7820,0
|
|
20241024,145800,416194570,7820,7820,7820,7820,0
|
|
20241024,145700,416194570,7820,7820,7820,7820,0
|
|
20241024,145600,416194570,7820,7820,7820,7820,0
|
|
20241024,145500,416194570,7820,7830,7840,7820,162
|
|
20241024,145400,414924520,7830,7830,7830,7830,110
|
|
20241024,145300,414063220,7810,7810,7810,7810,0
|
|
20241024,145200,414063220,7810,7830,7830,7810,240
|
|
20241024,145100,412184360,7830,7840,7840,7830,110
|
|
20241024,145000,411322960,7890,7890,7890,7890,0
|
|
20241024,144900,411322960,7890,7890,7890,7890,0
|
|
20241024,144800,411322960,7890,7890,7900,7830,54
|
|
20241024,144700,410896990,7900,7900,7900,7900,0
|
|
20241024,144600,410896990,7900,7900,7900,7900,0
|
|
20241024,144500,410896990,7900,7900,7900,7900,0
|
|
20241024,144400,410896990,7900,7900,7900,7900,0
|
|
20241024,144300,410896990,7900,7840,7900,7810,266
|
|
20241024,144200,408805030,7840,7810,7840,7810,149
|
|
20241024,144100,407638340,7810,7810,7810,7810,4
|
|
20241024,144000,407607100,7840,7830,7840,7830,202
|
|
20241024,143900,406023440,7830,7830,7830,7830,1
|
|
20241024,143800,406015610,7830,7830,7830,7830,109
|
|
20241024,143700,405162140,7830,7830,7830,7830,180
|
|
20241024,143600,403752740,7800,7800,7800,7800,0
|
|
20241024,143500,403752740,7800,7800,7800,7800,0
|
|
20241024,143400,403752740,7800,7800,7800,7800,0
|
|
20241024,143300,403752740,7800,7810,7810,7800,235
|
|
20241024,143200,401917540,7810,7820,7820,7810,461
|
|
20241024,143100,398312800,7820,7830,7830,7820,128
|
|
20241024,143000,397311280,7830,7830,7830,7830,1
|
|
20241024,142900,397303450,7830,7830,7830,7830,0
|
|
20241024,142800,397303450,7830,7830,7830,7830,3
|
|
20241024,142700,397279960,7830,7830,7830,7830,7
|
|
20241024,142600,397225150,7830,7830,7830,7830,0
|
|
20241024,142500,397225150,7830,7830,7830,7830,0
|
|
20241024,142400,397225150,7830,7830,7830,7830,0
|
|
20241024,142300,397225150,7830,7830,7830,7830,0
|
|
20241024,142200,397225150,7830,7840,7840,7830,61
|
|
20241024,142100,396747320,7840,7840,7840,7840,0
|
|
20241024,142000,396747320,7840,7840,7840,7840,25
|
|
20241024,141900,396551320,7860,7860,7860,7860,0
|
|
20241024,141800,396551320,7860,7860,7860,7860,13
|
|
20241024,141700,396449140,7860,7860,7860,7860,1
|
|
20241024,141600,396441280,7860,7860,7860,7860,0
|
|
20241024,141500,396441280,7860,7860,7860,7860,0
|
|
20241024,141400,396441280,7860,7860,7860,7860,176
|
|
20241024,141300,395057920,7820,7820,7820,7820,0
|
|
20241024,141200,395057920,7820,7850,7850,7820,2000
|
|
20241024,141100,379411300,7880,7880,7880,7880,0
|
|
20241024,141000,379411300,7880,7850,7880,7820,3205
|
|
20241024,140900,354295570,7890,7880,7890,7880,177
|
|
20241024,140800,352899240,7890,7890,7890,7890,0
|
|
20241024,140700,352899240,7890,7890,7890,7890,0
|
|
20241024,140600,352899240,7890,7890,7890,7890,0
|
|
20241024,140500,352899240,7890,7890,7890,7890,2
|
|
20241024,140400,352883460,7890,7890,7890,7890,1
|
|
20241024,140300,352875570,7850,7850,7850,7850,0
|
|
20241024,140200,352875570,7850,7850,7850,7850,0
|
|
20241024,140100,352875570,7850,7890,7890,7850,392
|
|
20241024,140000,349798030,7900,7900,7900,7900,25
|
|
20241024,135900,349600530,7900,7900,7900,7900,0
|
|
20241024,135800,349600530,7900,7910,7910,7900,510
|
|
20241024,135700,345571520,7900,7900,7900,7900,0
|
|
20241024,135600,345571520,7900,7900,7900,7900,1
|
|
20241024,135500,345563620,7900,7900,7900,7900,0
|
|
20241024,135400,345563620,7900,7900,7900,7900,305
|
|
20241024,135300,343154120,7890,7890,7890,7890,0
|
|
20241024,135200,343154120,7890,7890,7890,7890,0
|
|
20241024,135100,343154120,7890,7890,7890,7890,0
|
|
20241024,135000,343154120,7890,7890,7890,7890,0
|
|
20241024,134900,343154120,7890,7890,7890,7890,10
|
|
20241024,134800,343075220,7890,7890,7890,7890,0
|
|
20241024,134700,343075220,7890,7890,7890,7890,1
|
|
20241024,134600,343067330,7890,7890,7890,7890,0
|
|
20241024,134500,343067330,7890,7890,7890,7890,0
|
|
20241024,134400,343067330,7890,7850,7890,7820,1019
|
|
20241024,134300,335078450,7840,7840,7840,7840,0
|
|
20241024,134200,335078450,7840,7840,7840,7840,0
|
|
20241024,134100,335078450,7840,7840,7840,7840,0
|
|
20241024,134000,335078450,7840,7850,7850,7840,150
|
|
20241024,133900,333902150,7910,7910,7910,7910,10
|
|
20241024,133800,333823050,7930,7930,7930,7930,0
|
|
20241024,133700,333823050,7930,7910,7930,7830,551
|
|
20241024,133600,329495110,7910,7920,7920,7910,332
|
|
20241024,133500,326868860,7920,7920,7920,7920,0
|
|
20241024,133400,326868860,7920,7930,7930,7920,73
|
|
20241024,133300,326290070,7910,7910,7910,7910,0
|
|
20241024,133200,326290070,7910,7930,7930,7910,48
|
|
20241024,133100,325910190,7930,7930,7930,7930,56
|
|
20241024,133000,325466110,7930,7930,7930,7930,3
|
|
20241024,132900,325442320,7910,7910,7910,7910,0
|
|
20241024,132800,325442320,7910,7910,7910,7910,100
|
|
20241024,132700,324651320,7910,7910,7910,7910,1
|
|
20241024,132600,324643410,7910,7910,7910,7910,0
|
|
20241024,132500,324643410,7910,7910,7910,7910,0
|
|
20241024,132400,324643410,7910,7910,7910,7910,832
|
|
20241024,132300,318062290,7910,7910,7910,7910,110
|
|
20241024,132200,317192190,7900,7900,7900,7900,0
|
|
20241024,132100,317192190,7900,7930,7930,7900,738
|
|
20241024,132000,311356910,7940,7940,7940,7940,0
|
|
20241024,131900,311356910,7940,7940,7940,7940,0
|
|
20241024,131800,311356910,7940,7940,7940,7940,20
|
|
20241024,131700,311198110,7940,7940,7940,7940,12
|
|
20241024,131600,311102830,7940,7950,7950,7940,158
|
|
20241024,131500,309848230,7960,7970,7970,7960,35
|
|
20241024,131400,309569420,7970,7980,7980,7970,6
|
|
20241024,131300,309521590,7980,7980,7980,7980,0
|
|
20241024,131200,309521590,7980,7980,7980,7980,0
|
|
20241024,131100,309521590,7980,7980,7980,7980,0
|
|
20241024,131000,309521590,7980,8000,8000,7970,573
|
|
20241024,130900,304947010,8000,8000,8000,8000,3
|
|
20241024,130800,304923010,8000,8010,8010,8000,566
|
|
20241024,130700,300393900,8020,8020,8020,8020,37
|
|
20241024,130600,300097160,8020,8020,8020,8020,0
|
|
20241024,130500,300097160,8020,8020,8020,8020,4
|
|
20241024,130400,300065080,8020,8020,8020,8020,0
|
|
20241024,130300,300065080,8020,8020,8020,8020,70
|
|
20241024,130200,299503680,8020,8020,8020,8020,0
|
|
20241024,130100,299503680,8020,8020,8020,8020,3
|
|
20241024,130000,299479620,8020,8020,8020,8020,0
|
|
20241024,125900,299479620,8020,8020,8020,8020,0
|
|
20241024,125800,299479620,8020,8020,8020,8020,0
|
|
20241024,125700,299479620,8020,8020,8020,8020,0
|
|
20241024,125600,299479620,8020,8020,8020,8020,0
|
|
20241024,125500,299479620,8020,8020,8020,8020,0
|
|
20241024,125400,299479620,8020,8020,8020,8020,0
|
|
20241024,125300,299479620,8020,8020,8020,8020,0
|
|
20241024,125200,299479620,8020,8020,8020,8020,0
|
|
20241024,125100,299479620,8020,8020,8020,8020,0
|
|
20241024,125000,299479620,8020,8020,8020,8020,0
|
|
20241024,124900,299479620,8020,8020,8020,8020,0
|
|
20241024,124800,299479620,8020,8020,8020,8020,0
|
|
20241024,124700,299479620,8020,8020,8020,8020,0
|
|
20241024,124600,299479620,8020,8020,8020,8020,0
|
|
20241024,124500,299479620,8020,8020,8020,8020,0
|
|
20241024,124400,299479620,8020,8020,8020,8020,0
|
|
20241024,124300,299479620,8020,8020,8020,8020,0
|
|
20241024,124200,299479620,8020,8020,8020,8020,0
|
|
20241024,124100,299479620,8020,8020,8020,8020,0
|
|
20241024,124000,299479620,8020,8020,8020,8020,0
|
|
20241024,123900,299479620,8020,8020,8020,8020,0
|
|
20241024,123800,299479620,8020,8020,8020,8020,0
|
|
20241024,123700,299479620,8020,8020,8020,8020,0
|
|
20241024,123600,299479620,8020,8020,8020,8020,0
|
|
20241024,123500,299479620,8020,8020,8020,8020,0
|
|
20241024,123400,299479620,8020,8020,8020,8020,0
|
|
20241024,123300,299479620,8020,8020,8020,8020,1
|
|
20241024,123200,299471600,8010,8010,8010,8010,0
|
|
20241024,123100,299471600,8010,8010,8010,8010,117
|
|
20241024,123000,298534430,8010,8010,8010,8010,0
|
|
20241024,122900,298534430,8010,8010,8010,8010,0
|
|
20241024,122800,298534430,8010,8010,8010,8010,0
|
|
20241024,122700,298534430,8010,8010,8010,8010,0
|
|
20241024,122600,298534430,8010,8010,8010,8010,1
|
|
20241024,122500,298526420,8010,8010,8010,8010,90
|
|
20241024,122400,297805520,8010,8010,8010,8010,0
|
|
20241024,122300,297805520,8010,8010,8010,8010,0
|
|
20241024,122200,297805520,8010,8010,8010,8010,2
|
|
20241024,122100,297789500,8010,8010,8010,8010,0
|
|
20241024,122000,297789500,8010,8010,8010,8010,0
|
|
20241024,121900,297789500,8010,8010,8010,8010,0
|
|
20241024,121800,297789500,8010,8010,8010,8010,6
|
|
20241024,121700,297741440,8010,8010,8010,8010,4
|
|
20241024,121600,297709400,8010,8010,8010,8010,0
|
|
20241024,121500,297709400,8010,8010,8010,8010,0
|
|
20241024,121400,297709400,8010,8030,8030,8000,1104
|
|
20241024,121300,288867930,8000,8130,8130,8000,1050
|
|
20241024,121200,280435050,8130,8130,8130,8130,19
|
|
20241024,121100,280280580,8130,8120,8130,8120,135
|
|
20241024,121000,279183190,8090,8090,8090,8090,0
|
|
20241024,120900,279183190,8090,8090,8090,8090,0
|
|
20241024,120800,279183190,8090,8090,8090,8090,13
|
|
20241024,120700,279078020,8090,8090,8090,8090,0
|
|
20241024,120600,279078020,8090,8100,8100,8090,70
|
|
20241024,120500,278511710,8090,8090,8090,8090,0
|
|
20241024,120400,278511710,8090,8090,8090,8090,0
|
|
20241024,120300,278511710,8090,8090,8090,8080,119
|
|
20241024,120200,277549680,8080,8080,8080,8080,0
|
|
20241024,120100,277549680,8080,8080,8080,8080,0
|
|
20241024,120000,277549680,8080,8080,8080,8080,0
|
|
20241024,115900,277549680,8080,8080,8080,8080,0
|
|
20241024,115800,277549680,8080,8080,8080,8080,0
|
|
20241024,115700,277549680,8080,8080,8080,8080,0
|
|
20241024,115600,277549680,8080,8080,8080,8080,0
|
|
20241024,115500,277549680,8080,8080,8080,8080,0
|
|
20241024,115400,277549680,8080,8080,8080,8080,0
|
|
20241024,115300,277549680,8080,8080,8080,8080,31
|
|
20241024,115200,277299200,8080,8080,8080,8080,15
|
|
20241024,115100,277178000,8080,8080,8080,8080,0
|
|
20241024,115000,277178000,8080,8080,8080,8080,0
|
|
20241024,114900,277178000,8080,8080,8080,8080,0
|
|
20241024,114800,277178000,8080,8080,8080,8080,1
|
|
20241024,114700,277169920,8080,8080,8080,8080,0
|
|
20241024,114600,277169920,8080,8080,8080,8080,0
|
|
20241024,114500,277169920,8080,8060,8080,8060,13
|
|
20241024,114400,277065000,8060,8060,8060,8060,30
|
|
20241024,114300,276823200,8060,8060,8060,8060,0
|
|
20241024,114200,276823200,8060,8060,8060,8060,0
|
|
20241024,114100,276823200,8060,8060,8060,8060,0
|
|
20241024,114000,276823200,8060,8060,8060,8060,0
|
|
20241024,113900,276823200,8060,8060,8060,8060,5
|
|
20241024,113800,276782900,8060,8060,8060,8060,8
|
|
20241024,113700,276718420,8080,8080,8080,8080,0
|
|
20241024,113600,276718420,8080,8080,8080,8080,0
|
|
20241024,113500,276718420,8080,8080,8080,8080,8
|
|
20241024,113400,276653780,8090,8090,8090,8090,0
|
|
20241024,113300,276653780,8090,8090,8090,8090,0
|
|
20241024,113200,276653780,8090,8140,8140,8090,2524
|
|
20241024,113100,256112220,8140,8140,8140,8140,0
|
|
20241024,113000,256112220,8140,8140,8140,8140,227
|
|
20241024,112900,254264440,8140,8140,8140,8140,120
|
|
20241024,112800,253287640,8140,8140,8140,8140,640
|
|
20241024,112700,248078040,8140,8140,8140,8140,0
|
|
20241024,112600,248078040,8140,8140,8150,8140,37
|
|
20241024,112500,247776700,8120,8140,8140,8120,90
|
|
20241024,112400,247044500,8190,8110,8190,8110,433
|
|
20241024,112300,243525450,8110,8080,8110,8080,210
|
|
20241024,112200,241825330,8080,8080,8080,8080,2
|
|
20241024,112100,241809170,8060,8060,8060,8060,0
|
|
20241024,112000,241809170,8060,8060,8060,8060,185
|
|
20241024,111900,240318070,8060,8060,8060,8060,0
|
|
20241024,111800,240318070,8060,8060,8060,8060,10
|
|
20241024,111700,240237470,8060,8060,8060,8060,105
|
|
20241024,111600,239391170,8060,8060,8060,8060,1
|
|
20241024,111500,239383110,8090,8080,8090,8000,414
|
|
20241024,111400,236061080,8090,8090,8090,8090,0
|
|
20241024,111300,236061080,8090,8090,8090,8090,0
|
|
20241024,111200,236061080,8090,8090,8090,8090,13
|
|
20241024,111100,235955910,8090,8090,8090,8090,9
|
|
20241024,111000,235883100,8090,8090,8090,8090,0
|
|
20241024,110900,235883100,8090,8120,8120,8090,729
|
|
20241024,110800,229974060,8120,8130,8130,8120,225
|
|
20241024,110700,228144980,8130,8130,8130,8130,181
|
|
20241024,110600,226673450,8140,8140,8140,8140,0
|
|
20241024,110500,226673450,8140,8140,8140,8140,0
|
|
20241024,110400,226673450,8140,8140,8140,8140,0
|
|
20241024,110300,226673450,8140,8140,8140,8140,0
|
|
20241024,110200,226673450,8140,8140,8140,8140,22
|
|
20241024,110100,226494370,8140,8140,8140,8140,0
|
|
20241024,110000,226494370,8140,8140,8140,8140,0
|
|
20241024,105900,226494370,8140,8140,8140,8140,0
|
|
20241024,105800,226494370,8140,8140,8140,8140,0
|
|
20241024,105700,226494370,8140,8140,8140,8140,0
|
|
20241024,105600,226494370,8140,8140,8140,8140,0
|
|
20241024,105500,226494370,8140,8140,8140,8140,0
|
|
20241024,105400,226494370,8140,8140,8140,8140,0
|
|
20241024,105300,226494370,8140,8140,8140,8140,54
|
|
20241024,105200,226054810,8140,8160,8160,8140,854
|
|
20241024,105100,219100920,8170,8180,8180,8170,126
|
|
20241024,105000,218070300,8170,8170,8170,8170,0
|
|
20241024,104900,218070300,8170,8170,8170,8170,0
|
|
20241024,104800,218070300,8170,8170,8170,8170,0
|
|
20241024,104700,218070300,8170,8170,8170,8170,0
|
|
20241024,104600,218070300,8170,8170,8170,8170,0
|
|
20241024,104500,218070300,8170,8170,8170,8170,15
|
|
20241024,104400,217947750,8220,8220,8220,8220,117
|
|
20241024,104300,216986010,8220,8220,8220,8220,0
|
|
20241024,104200,216986010,8220,8220,8220,8220,0
|
|
20241024,104100,216986010,8220,8220,8220,8220,0
|
|
20241024,104000,216986010,8220,8220,8220,8220,1
|
|
20241024,103900,216977790,8150,8170,8170,8150,1273
|
|
20241024,103800,206594360,8170,8200,8200,8170,120
|
|
20241024,103700,205613570,8200,8200,8200,8200,0
|
|
20241024,103600,205613570,8200,8200,8200,8200,141
|
|
20241024,103500,204457370,8170,8170,8170,8170,0
|
|
20241024,103400,204457370,8170,8160,8170,8160,199
|
|
20241024,103300,202832040,8160,8160,8160,8160,0
|
|
20241024,103200,202832040,8160,8160,8160,8160,20
|
|
20241024,103100,202668840,8160,8160,8160,8160,0
|
|
20241024,103000,202668840,8160,8160,8160,8160,0
|
|
20241024,102900,202668840,8160,8160,8160,8160,0
|
|
20241024,102800,202668840,8160,8160,8160,8160,10
|
|
20241024,102700,202587240,8160,8160,8160,8160,0
|
|
20241024,102600,202587240,8160,8160,8160,8160,10
|
|
20241024,102500,202505640,8160,8180,8180,8160,114
|
|
20241024,102400,201575200,8170,8170,8170,8170,0
|
|
20241024,102300,201575200,8170,8170,8170,8170,134
|
|
20241024,102200,200480420,8180,8210,8210,8180,234
|
|
20241024,102100,198563200,8320,8320,8320,8320,0
|
|
20241024,102000,198563200,8320,8320,8320,8320,0
|
|
20241024,101900,198563200,8320,8320,8320,8320,1
|
|
20241024,101800,198554880,8230,8230,8230,8230,790
|
|
20241024,101700,192053180,8180,8180,8180,8180,1
|
|
20241024,101600,192045000,8190,8190,8190,8190,0
|
|
20241024,101500,192045000,8190,8190,8190,8190,10
|
|
20241024,101400,191963100,8190,8190,8190,8190,0
|
|
20241024,101300,191963100,8190,8190,8190,8190,478
|
|
20241024,101200,188048280,8230,8230,8230,8230,0
|
|
20241024,101100,188048280,8230,8230,8230,8230,0
|
|
20241024,101000,188048280,8230,8230,8230,8230,0
|
|
20241024,100900,188048280,8230,8230,8230,8230,0
|
|
20241024,100800,188048280,8230,8220,8230,8190,1008
|
|
20241024,100700,179792510,8200,8200,8200,8200,1
|
|
20241024,100600,179784310,8190,8190,8190,8190,0
|
|
20241024,100500,179784310,8190,8200,8200,8190,529
|
|
20241024,100400,175451740,8200,8200,8200,8200,0
|
|
20241024,100300,175451740,8200,8200,8200,8200,0
|
|
20241024,100200,175451740,8200,8200,8200,8200,13
|
|
20241024,100100,175345140,8200,8200,8230,8200,338
|
|
20241024,100000,172571950,8200,8200,8200,8200,142
|
|
20241024,095900,171407550,8200,8210,8210,8200,50
|
|
20241024,095800,170997450,8200,8200,8200,8200,109
|
|
20241024,095700,170103650,8200,8210,8210,8200,432
|
|
20241024,095600,166561230,8260,8260,8260,8260,0
|
|
20241024,095500,166561230,8260,8260,8260,8260,0
|
|
20241024,095400,166561230,8260,8260,8260,8260,0
|
|
20241024,095300,166561230,8260,8260,8260,8260,2
|
|
20241024,095200,166544710,8250,8250,8250,8250,0
|
|
20241024,095100,166544710,8250,8280,8280,8250,216
|
|
20241024,095000,164758440,8340,8340,8340,8340,100
|
|
20241024,094900,163924440,8360,8310,8360,8310,8
|
|
20241024,094800,163857710,8380,8310,8380,8300,421
|
|
20241024,094700,160358550,8370,8300,8390,8300,21
|
|
20241024,094600,160182870,8300,8300,8300,8300,0
|
|
20241024,094500,160182870,8300,8300,8300,8300,2
|
|
20241024,094400,160166270,8280,8280,8280,8260,870
|
|
20241024,094300,152966670,8280,8220,8280,8210,1321
|
|
20241024,094200,142085100,8240,8240,8240,8240,0
|
|
20241024,094100,142085100,8240,8250,8250,8230,76
|
|
20241024,094000,141458140,8250,8250,8250,8250,2
|
|
20241024,093900,141441640,8250,8200,8250,8200,4
|
|
20241024,093800,141408740,8200,8200,8200,8200,3
|
|
20241024,093700,141384140,8200,8200,8200,8200,0
|
|
20241024,093600,141384140,8200,8200,8200,8200,68
|
|
20241024,093500,140826540,8180,8180,8180,8180,1
|
|
20241024,093400,140818360,8180,8180,8180,8180,123
|
|
20241024,093300,139812220,8180,8170,8180,8140,249
|
|
20241024,093200,137781620,8180,8200,8200,8180,221
|
|
20241024,093100,135969740,8300,8300,8300,8300,0
|
|
20241024,093000,135969740,8300,8200,8300,8200,773
|
|
20241024,092900,129623070,8210,8210,8210,8210,84
|
|
20241024,092800,128933430,8230,8280,8280,8230,2386
|
|
20241024,092700,109278720,8290,8300,8300,8290,23
|
|
20241024,092600,109087970,8300,8300,8300,8300,0
|
|
20241024,092500,109087970,8300,8300,8300,8300,0
|
|
20241024,092400,109087970,8300,8390,8390,8300,53
|
|
20241024,092300,108647980,8390,8340,8390,8300,230
|
|
20241024,092200,106737800,8400,8400,8400,8400,0
|
|
20241024,092100,106737800,8400,8400,8400,8400,2
|
|
20241024,092000,106721000,8300,8340,8340,8300,256
|
|
20241024,091900,104587980,8420,8420,8420,8420,0
|
|
20241024,091800,104587980,8420,8400,8420,8390,260
|
|
20241024,091700,102401500,8420,8320,8420,8320,11
|
|
20241024,091600,102309640,8240,8270,8280,8240,778
|
|
20241024,091500,95887850,8280,8330,8330,8280,620
|
|
20241024,091400,90744760,8340,8340,8340,8340,166
|
|
20241024,091300,89360320,8340,8340,8340,8330,85
|
|
20241024,091200,88651620,8340,8350,8350,8340,25
|
|
20241024,091100,88443020,8370,8390,8400,8370,190
|
|
20241024,091000,86851420,8400,8430,8460,8400,26
|
|
20241024,090900,86632660,8400,8400,8400,8400,298
|
|
20241024,090800,84129460,8400,8460,8460,8400,266
|
|
20241024,090700,81894460,8460,8470,8470,8460,231
|
|
20241024,090600,79939200,8470,8470,8470,8470,120
|
|
20241024,090500,78922800,8470,8460,8550,8400,1780
|
|
20241024,090400,63823550,8460,8470,8470,8460,685
|
|
20241024,090300,58022300,8480,8480,8480,8470,852
|
|
20241024,090200,50797380,8450,8240,8450,8240,3541
|
|
20241024,090100,21159620,8230,8220,8230,8220,736
|
|
20241024,090000,15108810,8220,8230,8330,8200,1834
|