752 lines
35 KiB
CSV
752 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,212900,174070040,3480,3480,3480,3480,4390
|
|
20241017,212800,174070040,3480,3480,3480,3480,0
|
|
20241017,212700,174070040,3480,3480,3480,3480,0
|
|
20241017,212600,174070040,3480,3480,3480,3480,0
|
|
20241017,212500,174070040,3480,3480,3480,3480,0
|
|
20241017,212400,174070040,3480,3480,3480,3480,0
|
|
20241017,212300,174070040,3480,3480,3480,3480,0
|
|
20241017,212200,174070040,3480,3480,3480,3480,0
|
|
20241017,212100,174070040,3480,3480,3480,3480,0
|
|
20241017,212000,174070040,3480,3480,3480,3480,0
|
|
20241017,211900,174070040,3480,3480,3480,3480,0
|
|
20241017,211800,174070040,3480,3480,3480,3480,0
|
|
20241017,211700,174070040,3480,3480,3480,3480,0
|
|
20241017,211600,174070040,3480,3480,3480,3480,0
|
|
20241017,211500,174070040,3480,3480,3480,3480,0
|
|
20241017,211400,174070040,3480,3480,3480,3480,0
|
|
20241017,211300,174070040,3480,3480,3480,3480,0
|
|
20241017,211200,174070040,3480,3480,3480,3480,0
|
|
20241017,211100,174070040,3480,3480,3480,3480,0
|
|
20241017,211000,174070040,3480,3480,3480,3480,0
|
|
20241017,210900,174070040,3480,3480,3480,3480,0
|
|
20241017,210800,174070040,3480,3480,3480,3480,0
|
|
20241017,210700,174070040,3480,3480,3480,3480,0
|
|
20241017,210600,174070040,3480,3480,3480,3480,0
|
|
20241017,210500,174070040,3480,3480,3480,3480,0
|
|
20241017,210400,174070040,3480,3480,3480,3480,0
|
|
20241017,210300,174070040,3480,3480,3480,3480,0
|
|
20241017,210200,174070040,3480,3480,3480,3480,0
|
|
20241017,210100,174070040,3480,3480,3480,3480,0
|
|
20241017,210000,174070040,3480,3480,3480,3480,0
|
|
20241017,205900,174070040,3480,3480,3480,3480,4390
|
|
20241017,205800,174070040,3480,3480,3480,3480,0
|
|
20241017,205700,174070040,3480,3480,3480,3480,0
|
|
20241017,205600,174070040,3480,3480,3480,3480,0
|
|
20241017,205500,174070040,3480,3480,3480,3480,0
|
|
20241017,205400,174070040,3480,3480,3480,3480,0
|
|
20241017,205300,174070040,3480,3480,3480,3480,0
|
|
20241017,205200,174070040,3480,3480,3480,3480,0
|
|
20241017,205100,174070040,3480,3480,3480,3480,0
|
|
20241017,205000,174070040,3480,3480,3480,3480,0
|
|
20241017,204900,174070040,3480,3480,3480,3480,0
|
|
20241017,204800,174070040,3480,3480,3480,3480,0
|
|
20241017,204700,174070040,3480,3480,3480,3480,0
|
|
20241017,204600,174070040,3480,3480,3480,3480,0
|
|
20241017,204500,174070040,3480,3480,3480,3480,0
|
|
20241017,204400,174070040,3480,3480,3480,3480,0
|
|
20241017,204300,174070040,3480,3480,3480,3480,0
|
|
20241017,204200,174070040,3480,3480,3480,3480,0
|
|
20241017,204100,174070040,3480,3480,3480,3480,0
|
|
20241017,204000,174070040,3480,3480,3480,3480,0
|
|
20241017,203900,174070040,3480,3480,3480,3480,0
|
|
20241017,203800,174070040,3480,3480,3480,3480,0
|
|
20241017,203700,174070040,3480,3480,3480,3480,0
|
|
20241017,203600,174070040,3480,3480,3480,3480,0
|
|
20241017,203500,174070040,3480,3480,3480,3480,0
|
|
20241017,203400,174070040,3480,3480,3480,3480,0
|
|
20241017,203300,174070040,3480,3480,3480,3480,0
|
|
20241017,203200,174070040,3480,3480,3480,3480,0
|
|
20241017,203100,174070040,3480,3480,3480,3480,0
|
|
20241017,203000,174070040,3480,3480,3480,3480,0
|
|
20241017,202900,174070040,3480,3480,3480,3480,4390
|
|
20241017,202800,174070040,3480,3480,3480,3480,0
|
|
20241017,202700,174070040,3480,3480,3480,3480,0
|
|
20241017,202600,174070040,3480,3480,3480,3480,0
|
|
20241017,202500,174070040,3480,3480,3480,3480,0
|
|
20241017,202400,174070040,3480,3480,3480,3480,0
|
|
20241017,202300,174070040,3480,3480,3480,3480,0
|
|
20241017,202200,174070040,3480,3480,3480,3480,0
|
|
20241017,202100,174070040,3480,3480,3480,3480,0
|
|
20241017,202000,174070040,3480,3480,3480,3480,0
|
|
20241017,201900,174070040,3480,3480,3480,3480,0
|
|
20241017,201800,174070040,3480,3480,3480,3480,0
|
|
20241017,201700,174070040,3480,3480,3480,3480,0
|
|
20241017,201600,174070040,3480,3480,3480,3480,0
|
|
20241017,201500,174070040,3480,3480,3480,3480,0
|
|
20241017,201400,174070040,3480,3480,3480,3480,0
|
|
20241017,201300,174070040,3480,3480,3480,3480,0
|
|
20241017,201200,174070040,3480,3480,3480,3480,0
|
|
20241017,201100,174070040,3480,3480,3480,3480,0
|
|
20241017,201000,174070040,3480,3480,3480,3480,0
|
|
20241017,200900,174070040,3480,3480,3480,3480,0
|
|
20241017,200800,174070040,3480,3480,3480,3480,0
|
|
20241017,200700,174070040,3480,3480,3480,3480,0
|
|
20241017,200600,174070040,3480,3480,3480,3480,0
|
|
20241017,200500,174070040,3480,3480,3480,3480,0
|
|
20241017,200400,174070040,3480,3480,3480,3480,0
|
|
20241017,200300,174070040,3480,3480,3480,3480,0
|
|
20241017,200200,174070040,3480,3480,3480,3480,0
|
|
20241017,200100,174070040,3480,3480,3480,3480,0
|
|
20241017,200000,174070040,3480,3480,3480,3480,0
|
|
20241017,195900,174070040,3480,3480,3480,3480,4390
|
|
20241017,195800,174070040,3480,3480,3480,3480,0
|
|
20241017,195700,174070040,3480,3480,3480,3480,0
|
|
20241017,195600,174070040,3480,3480,3480,3480,0
|
|
20241017,195500,174070040,3480,3480,3480,3480,0
|
|
20241017,195400,174070040,3480,3480,3480,3480,0
|
|
20241017,195300,174070040,3480,3480,3480,3480,0
|
|
20241017,195200,174070040,3480,3480,3480,3480,0
|
|
20241017,195100,174070040,3480,3480,3480,3480,0
|
|
20241017,195000,174070040,3480,3480,3480,3480,0
|
|
20241017,194900,174070040,3480,3480,3480,3480,0
|
|
20241017,194800,174070040,3480,3480,3480,3480,0
|
|
20241017,194700,174070040,3480,3480,3480,3480,0
|
|
20241017,194600,174070040,3480,3480,3480,3480,0
|
|
20241017,194500,174070040,3480,3480,3480,3480,0
|
|
20241017,194400,174070040,3480,3480,3480,3480,0
|
|
20241017,194300,174070040,3480,3480,3480,3480,0
|
|
20241017,194200,174070040,3480,3480,3480,3480,0
|
|
20241017,194100,174070040,3480,3480,3480,3480,0
|
|
20241017,194000,174070040,3480,3480,3480,3480,0
|
|
20241017,193900,174070040,3480,3480,3480,3480,0
|
|
20241017,193800,174070040,3480,3480,3480,3480,0
|
|
20241017,193700,174070040,3480,3480,3480,3480,0
|
|
20241017,193600,174070040,3480,3480,3480,3480,0
|
|
20241017,193500,174070040,3480,3480,3480,3480,0
|
|
20241017,193400,174070040,3480,3480,3480,3480,0
|
|
20241017,193300,174070040,3480,3480,3480,3480,0
|
|
20241017,193200,174070040,3480,3480,3480,3480,0
|
|
20241017,193100,174070040,3480,3480,3480,3480,0
|
|
20241017,193000,174070040,3480,3480,3480,3480,0
|
|
20241017,192900,174070040,3480,3480,3480,3480,4390
|
|
20241017,192800,174070040,3480,3480,3480,3480,0
|
|
20241017,192700,174070040,3480,3480,3480,3480,0
|
|
20241017,192600,174070040,3480,3480,3480,3480,0
|
|
20241017,192500,174070040,3480,3480,3480,3480,0
|
|
20241017,192400,174070040,3480,3480,3480,3480,0
|
|
20241017,192300,174070040,3480,3480,3480,3480,0
|
|
20241017,192200,174070040,3480,3480,3480,3480,0
|
|
20241017,192100,174070040,3480,3480,3480,3480,0
|
|
20241017,192000,174070040,3480,3480,3480,3480,0
|
|
20241017,191900,174070040,3480,3480,3480,3480,0
|
|
20241017,191800,174070040,3480,3480,3480,3480,0
|
|
20241017,191700,174070040,3480,3480,3480,3480,0
|
|
20241017,191600,174070040,3480,3480,3480,3480,0
|
|
20241017,191500,174070040,3480,3480,3480,3480,0
|
|
20241017,191400,174070040,3480,3480,3480,3480,0
|
|
20241017,191300,174070040,3480,3480,3480,3480,0
|
|
20241017,191200,174070040,3480,3480,3480,3480,0
|
|
20241017,191100,174070040,3480,3480,3480,3480,0
|
|
20241017,191000,174070040,3480,3480,3480,3480,0
|
|
20241017,190900,174070040,3480,3480,3480,3480,0
|
|
20241017,190800,174070040,3480,3480,3480,3480,0
|
|
20241017,190700,174070040,3480,3480,3480,3480,0
|
|
20241017,190600,174070040,3480,3480,3480,3480,0
|
|
20241017,190500,174070040,3480,3480,3480,3480,0
|
|
20241017,190400,174070040,3480,3480,3480,3480,0
|
|
20241017,190300,174070040,3480,3480,3480,3480,0
|
|
20241017,190200,174070040,3480,3480,3480,3480,0
|
|
20241017,190100,174070040,3480,3480,3480,3480,0
|
|
20241017,190000,174070040,3480,3480,3480,3480,0
|
|
20241017,185900,174070040,3480,3480,3480,3480,4390
|
|
20241017,185800,174070040,3480,3480,3480,3480,0
|
|
20241017,185700,174070040,3480,3480,3480,3480,0
|
|
20241017,185600,174070040,3480,3480,3480,3480,0
|
|
20241017,185500,174070040,3480,3480,3480,3480,0
|
|
20241017,185400,174070040,3480,3480,3480,3480,0
|
|
20241017,185300,174070040,3480,3480,3480,3480,0
|
|
20241017,185200,174070040,3480,3480,3480,3480,0
|
|
20241017,185100,174070040,3480,3480,3480,3480,0
|
|
20241017,185000,174070040,3480,3480,3480,3480,0
|
|
20241017,184900,174070040,3480,3480,3480,3480,0
|
|
20241017,184800,174070040,3480,3480,3480,3480,0
|
|
20241017,184700,174070040,3480,3480,3480,3480,0
|
|
20241017,184600,174070040,3480,3480,3480,3480,0
|
|
20241017,184500,174070040,3480,3480,3480,3480,0
|
|
20241017,184400,174070040,3480,3480,3480,3480,0
|
|
20241017,184300,174070040,3480,3480,3480,3480,0
|
|
20241017,184200,174070040,3480,3480,3480,3480,0
|
|
20241017,184100,174070040,3480,3480,3480,3480,0
|
|
20241017,184000,174070040,3480,3480,3480,3480,0
|
|
20241017,183900,174070040,3480,3480,3480,3480,0
|
|
20241017,183800,174070040,3480,3480,3480,3480,0
|
|
20241017,183700,174070040,3480,3480,3480,3480,0
|
|
20241017,183600,174070040,3480,3480,3480,3480,0
|
|
20241017,183500,174070040,3480,3480,3480,3480,0
|
|
20241017,183400,174070040,3480,3480,3480,3480,0
|
|
20241017,183300,174070040,3480,3480,3480,3480,0
|
|
20241017,183200,174070040,3480,3480,3480,3480,0
|
|
20241017,183100,174070040,3480,3480,3480,3480,0
|
|
20241017,183000,174070040,3480,3480,3480,3480,0
|
|
20241017,182900,174070040,3480,3480,3480,3480,4390
|
|
20241017,182800,174070040,3480,3480,3480,3480,0
|
|
20241017,182700,174070040,3480,3480,3480,3480,0
|
|
20241017,182600,174070040,3480,3480,3480,3480,0
|
|
20241017,182500,174070040,3480,3480,3480,3480,0
|
|
20241017,182400,174070040,3480,3480,3480,3480,0
|
|
20241017,182300,174070040,3480,3480,3480,3480,0
|
|
20241017,182200,174070040,3480,3480,3480,3480,0
|
|
20241017,182100,174070040,3480,3480,3480,3480,0
|
|
20241017,182000,174070040,3480,3480,3480,3480,0
|
|
20241017,181900,174070040,3480,3480,3480,3480,0
|
|
20241017,181800,174070040,3480,3480,3480,3480,0
|
|
20241017,181700,174070040,3480,3480,3480,3480,0
|
|
20241017,181600,174070040,3480,3480,3480,3480,0
|
|
20241017,181500,174070040,3480,3480,3480,3480,0
|
|
20241017,181400,174070040,3480,3480,3480,3480,0
|
|
20241017,181300,174070040,3480,3480,3480,3480,0
|
|
20241017,181200,174070040,3480,3480,3480,3480,0
|
|
20241017,181100,174070040,3480,3480,3480,3480,0
|
|
20241017,181000,174070040,3480,3480,3480,3480,0
|
|
20241017,180900,174070040,3480,3480,3480,3480,0
|
|
20241017,180800,174070040,3480,3480,3480,3480,0
|
|
20241017,180700,174070040,3480,3480,3480,3480,0
|
|
20241017,180600,174070040,3480,3480,3480,3480,0
|
|
20241017,180500,174070040,3480,3480,3480,3480,0
|
|
20241017,180400,174070040,3480,3480,3480,3480,0
|
|
20241017,180300,174070040,3480,3480,3480,3480,0
|
|
20241017,180200,174070040,3480,3480,3480,3480,0
|
|
20241017,180100,174070040,3480,3480,3480,3480,0
|
|
20241017,180000,174070040,3480,3480,3480,3480,0
|
|
20241017,175900,174070040,3480,3480,3480,3480,4390
|
|
20241017,175800,174070040,3480,3480,3480,3480,0
|
|
20241017,175700,174070040,3480,3480,3480,3480,0
|
|
20241017,175600,174070040,3480,3480,3480,3480,0
|
|
20241017,175500,174070040,3480,3480,3480,3480,0
|
|
20241017,175400,174070040,3480,3480,3480,3480,0
|
|
20241017,175300,174070040,3480,3480,3480,3480,0
|
|
20241017,175200,174070040,3480,3480,3480,3480,0
|
|
20241017,175100,174070040,3480,3480,3480,3480,0
|
|
20241017,175000,174070040,3480,3480,3480,3480,0
|
|
20241017,174900,174070040,3480,3480,3480,3480,0
|
|
20241017,174800,174070040,3480,3480,3480,3480,0
|
|
20241017,174700,174070040,3480,3480,3480,3480,0
|
|
20241017,174600,174070040,3480,3480,3480,3480,0
|
|
20241017,174500,174070040,3480,3480,3480,3480,0
|
|
20241017,174400,174070040,3480,3480,3480,3480,0
|
|
20241017,174300,174070040,3480,3480,3480,3480,0
|
|
20241017,174200,174070040,3480,3480,3480,3480,0
|
|
20241017,174100,174070040,3480,3480,3480,3480,0
|
|
20241017,174000,174070040,3480,3480,3480,3480,0
|
|
20241017,173900,174070040,3480,3480,3480,3480,0
|
|
20241017,173800,174070040,3480,3480,3480,3480,0
|
|
20241017,173700,174070040,3480,3480,3480,3480,0
|
|
20241017,173600,174070040,3480,3480,3480,3480,0
|
|
20241017,173500,174070040,3480,3480,3480,3480,0
|
|
20241017,173400,174070040,3480,3480,3480,3480,0
|
|
20241017,173300,174070040,3480,3480,3480,3480,0
|
|
20241017,173200,174070040,3480,3480,3480,3480,0
|
|
20241017,173100,174070040,3480,3480,3480,3480,0
|
|
20241017,173000,174070040,3480,3480,3480,3480,0
|
|
20241017,172900,174070040,3480,3480,3480,3480,4390
|
|
20241017,172800,174070040,3480,3480,3480,3480,0
|
|
20241017,172700,174070040,3480,3480,3480,3480,0
|
|
20241017,172600,174070040,3480,3480,3480,3480,0
|
|
20241017,172500,174070040,3480,3480,3480,3480,0
|
|
20241017,172400,174070040,3480,3480,3480,3480,0
|
|
20241017,172300,174070040,3480,3480,3480,3480,0
|
|
20241017,172200,174070040,3480,3480,3480,3480,0
|
|
20241017,172100,174070040,3480,3480,3480,3480,0
|
|
20241017,172000,174070040,3480,3480,3480,3480,0
|
|
20241017,171900,174070040,3480,3480,3480,3480,0
|
|
20241017,171800,174070040,3480,3480,3480,3480,0
|
|
20241017,171700,174070040,3480,3480,3480,3480,0
|
|
20241017,171600,174070040,3480,3480,3480,3480,0
|
|
20241017,171500,174070040,3480,3480,3480,3480,0
|
|
20241017,171400,174070040,3480,3480,3480,3480,0
|
|
20241017,171300,174070040,3480,3480,3480,3480,0
|
|
20241017,171200,174070040,3480,3480,3480,3480,0
|
|
20241017,171100,174070040,3480,3480,3480,3480,0
|
|
20241017,171000,174070040,3480,3480,3480,3480,0
|
|
20241017,170900,174070040,3480,3480,3480,3480,0
|
|
20241017,170800,174070040,3480,3480,3480,3480,0
|
|
20241017,170700,174070040,3480,3480,3480,3480,0
|
|
20241017,170600,174070040,3480,3480,3480,3480,0
|
|
20241017,170500,174070040,3480,3480,3480,3480,0
|
|
20241017,170400,174070040,3480,3480,3480,3480,0
|
|
20241017,170300,174070040,3480,3480,3480,3480,0
|
|
20241017,170200,174070040,3480,3480,3480,3480,0
|
|
20241017,170100,174070040,3480,3480,3480,3480,0
|
|
20241017,170000,174070040,3480,3480,3480,3480,0
|
|
20241017,165900,174070040,3480,3480,3480,3480,4390
|
|
20241017,165800,174070040,3480,3480,3480,3480,0
|
|
20241017,165700,174070040,3480,3480,3480,3480,0
|
|
20241017,165600,174070040,3480,3480,3480,3480,0
|
|
20241017,165500,174070040,3480,3480,3480,3480,0
|
|
20241017,165400,174070040,3480,3480,3480,3480,0
|
|
20241017,165300,174070040,3480,3480,3480,3480,0
|
|
20241017,165200,174070040,3480,3480,3480,3480,0
|
|
20241017,165100,174070040,3480,3480,3480,3480,0
|
|
20241017,165000,174070040,3480,3480,3480,3480,0
|
|
20241017,164900,174070040,3480,3480,3480,3480,0
|
|
20241017,164800,174070040,3480,3480,3480,3480,0
|
|
20241017,164700,174070040,3480,3480,3480,3480,0
|
|
20241017,164600,174070040,3480,3480,3480,3480,0
|
|
20241017,164500,174070040,3480,3480,3480,3480,0
|
|
20241017,164400,174070040,3480,3480,3480,3480,0
|
|
20241017,164300,174070040,3480,3480,3480,3480,0
|
|
20241017,164200,174070040,3480,3480,3480,3480,0
|
|
20241017,164100,174070040,3480,3480,3480,3480,0
|
|
20241017,164000,174070040,3480,3480,3480,3480,0
|
|
20241017,163900,174070040,3480,3480,3480,3480,0
|
|
20241017,163800,174070040,3480,3480,3480,3480,0
|
|
20241017,163700,174070040,3480,3480,3480,3480,0
|
|
20241017,163600,174070040,3480,3480,3480,3480,0
|
|
20241017,163500,174070040,3480,3480,3480,3480,0
|
|
20241017,163400,174070040,3480,3480,3480,3480,0
|
|
20241017,163300,174070040,3480,3480,3480,3480,0
|
|
20241017,163200,174070040,3480,3480,3480,3480,0
|
|
20241017,163100,174070040,3480,3480,3480,3480,0
|
|
20241017,163000,174070040,3480,3480,3480,3480,0
|
|
20241017,162900,174070040,3480,3480,3480,3480,4390
|
|
20241017,162800,174070040,3480,3480,3480,3480,0
|
|
20241017,162700,174070040,3480,3480,3480,3480,0
|
|
20241017,162600,174070040,3480,3480,3480,3480,0
|
|
20241017,162500,174070040,3480,3480,3480,3480,0
|
|
20241017,162400,174070040,3480,3480,3480,3480,0
|
|
20241017,162300,174070040,3480,3480,3480,3480,0
|
|
20241017,162200,174070040,3480,3480,3480,3480,0
|
|
20241017,162100,174070040,3480,3480,3480,3480,0
|
|
20241017,162000,174070040,3480,3480,3480,3480,0
|
|
20241017,161900,174070040,3480,3480,3480,3480,0
|
|
20241017,161800,174070040,3480,3480,3480,3480,0
|
|
20241017,161700,174070040,3480,3480,3480,3480,0
|
|
20241017,161600,174070040,3480,3480,3480,3480,0
|
|
20241017,161500,174070040,3480,3480,3480,3480,0
|
|
20241017,161400,174070040,3480,3480,3480,3480,0
|
|
20241017,161300,174070040,3480,3480,3480,3480,0
|
|
20241017,161200,174070040,3480,3480,3480,3480,0
|
|
20241017,161100,174070040,3480,3480,3480,3480,0
|
|
20241017,161000,174070040,3480,3480,3480,3480,0
|
|
20241017,160900,174070040,3480,3480,3480,3480,0
|
|
20241017,160800,174070040,3480,3480,3480,3480,0
|
|
20241017,160700,174070040,3480,3480,3480,3480,0
|
|
20241017,160600,174070040,3480,3480,3480,3480,0
|
|
20241017,160500,174070040,3480,3480,3480,3480,0
|
|
20241017,160400,174070040,3480,3480,3480,3480,0
|
|
20241017,160300,174070040,3480,3480,3480,3480,0
|
|
20241017,160200,174070040,3480,3480,3480,3480,0
|
|
20241017,160100,174070040,3480,3480,3480,3480,0
|
|
20241017,160000,174070040,3480,3480,3480,3480,0
|
|
20241017,155900,174070040,3480,3480,3480,3480,4390
|
|
20241017,155800,174070040,3480,3480,3480,3480,0
|
|
20241017,155700,174070040,3480,3480,3480,3480,0
|
|
20241017,155600,174070040,3480,3480,3480,3480,0
|
|
20241017,155500,174070040,3480,3480,3480,3480,0
|
|
20241017,155400,174070040,3480,3480,3480,3480,0
|
|
20241017,155300,174070040,3480,3480,3480,3480,0
|
|
20241017,155200,174070040,3480,3480,3480,3480,0
|
|
20241017,155100,174070040,3480,3480,3480,3480,0
|
|
20241017,155000,174070040,3480,3480,3480,3480,0
|
|
20241017,154900,174070040,3480,3480,3480,3480,0
|
|
20241017,154800,174070040,3480,3480,3480,3480,0
|
|
20241017,154700,174070040,3480,3480,3480,3480,0
|
|
20241017,154600,174070040,3480,3480,3480,3480,0
|
|
20241017,154500,174070040,3480,3480,3480,3480,0
|
|
20241017,154400,174070040,3480,3480,3480,3480,0
|
|
20241017,154300,174070040,3480,3480,3480,3480,0
|
|
20241017,154200,174070040,3480,3480,3480,3480,0
|
|
20241017,154100,174070040,3480,3480,3480,3480,0
|
|
20241017,154000,174070040,3480,3480,3480,3480,0
|
|
20241017,153900,174070040,3480,3480,3480,3480,0
|
|
20241017,153800,174070040,3480,3480,3480,3480,0
|
|
20241017,153700,174070040,3480,3480,3480,3480,0
|
|
20241017,153600,174070040,3480,3480,3480,3480,0
|
|
20241017,153500,174070040,3480,3480,3480,3480,0
|
|
20241017,153400,174070040,3480,3480,3480,3480,0
|
|
20241017,153300,174070040,3480,3480,3480,3480,0
|
|
20241017,153200,174070040,3480,3480,3480,3480,0
|
|
20241017,153100,174070040,3480,3480,3480,3480,0
|
|
20241017,153000,174070040,3480,3480,3480,3480,4390
|
|
20241017,152900,158792840,3470,3470,3470,3470,0
|
|
20241017,152800,158792840,3470,3470,3470,3470,0
|
|
20241017,152700,158792840,3470,3470,3470,3470,0
|
|
20241017,152600,158792840,3470,3470,3470,3470,0
|
|
20241017,152500,158792840,3470,3470,3470,3470,0
|
|
20241017,152400,158792840,3470,3470,3470,3470,0
|
|
20241017,152300,158792840,3470,3470,3470,3470,0
|
|
20241017,152200,158792840,3470,3470,3470,3470,0
|
|
20241017,152100,158792840,3470,3470,3470,3470,0
|
|
20241017,152000,158792840,3470,3470,3470,3470,0
|
|
20241017,151900,158792840,3470,3470,3470,3470,0
|
|
20241017,151800,158792840,3470,3470,3470,3470,0
|
|
20241017,151700,158792840,3470,3460,3470,3460,105
|
|
20241017,151600,158429530,3480,3480,3480,3480,0
|
|
20241017,151500,158429530,3480,3480,3480,3480,0
|
|
20241017,151400,158429530,3480,3480,3480,3480,0
|
|
20241017,151300,158429530,3480,3480,3480,3480,0
|
|
20241017,151200,158429530,3480,3480,3480,3480,1
|
|
20241017,151100,158426050,3475,3465,3475,3465,100
|
|
20241017,151000,158078560,3465,3455,3465,3455,308
|
|
20241017,150900,157012090,3460,3460,3460,3460,605
|
|
20241017,150800,154918790,3460,3460,3460,3460,5
|
|
20241017,150700,154901490,3460,3460,3460,3460,2
|
|
20241017,150600,154894570,3460,3460,3460,3460,1
|
|
20241017,150500,154891110,3455,3455,3455,3455,491
|
|
20241017,150400,153194705,3455,3455,3455,3455,0
|
|
20241017,150300,153194705,3455,3455,3455,3455,0
|
|
20241017,150200,153194705,3455,3455,3455,3455,0
|
|
20241017,150100,153194705,3455,3455,3455,3455,0
|
|
20241017,150000,153194705,3455,3455,3455,3455,0
|
|
20241017,145900,153194705,3455,3455,3455,3455,0
|
|
20241017,145800,153194705,3455,3455,3455,3455,0
|
|
20241017,145700,153194705,3455,3455,3455,3455,0
|
|
20241017,145600,153194705,3455,3455,3455,3455,0
|
|
20241017,145500,153194705,3455,3455,3455,3455,0
|
|
20241017,145400,153194705,3455,3455,3455,3455,1
|
|
20241017,145300,153191250,3455,3455,3455,3455,86
|
|
20241017,145200,152894120,3460,3460,3460,3460,92
|
|
20241017,145100,152575800,3465,3465,3465,3465,0
|
|
20241017,145000,152575800,3465,3465,3465,3465,3
|
|
20241017,144900,152565405,3465,3465,3465,3465,0
|
|
20241017,144800,152565405,3465,3465,3465,3465,1
|
|
20241017,144700,152561940,3465,3465,3465,3465,0
|
|
20241017,144600,152561940,3465,3465,3465,3465,0
|
|
20241017,144500,152561940,3465,3465,3465,3465,50
|
|
20241017,144400,152388690,3465,3465,3465,3465,1
|
|
20241017,144300,152385225,3460,3460,3460,3460,9
|
|
20241017,144200,152354085,3465,3465,3465,3465,3
|
|
20241017,144100,152343690,3465,3465,3465,3465,0
|
|
20241017,144000,152343690,3465,3465,3465,3465,0
|
|
20241017,143900,152343690,3465,3465,3465,3465,100
|
|
20241017,143800,151997190,3465,3465,3465,3465,0
|
|
20241017,143700,151997190,3465,3465,3465,3465,0
|
|
20241017,143600,151997190,3465,3465,3465,3465,150
|
|
20241017,143500,151477440,3465,3465,3465,3465,52
|
|
20241017,143400,151297260,3465,3465,3465,3465,0
|
|
20241017,143300,151297260,3465,3465,3465,3465,0
|
|
20241017,143200,151297260,3465,3465,3465,3465,0
|
|
20241017,143100,151297260,3465,3465,3465,3465,0
|
|
20241017,143000,151297260,3465,3465,3465,3465,0
|
|
20241017,142900,151297260,3465,3465,3465,3465,0
|
|
20241017,142800,151297260,3465,3465,3465,3465,0
|
|
20241017,142700,151297260,3465,3465,3465,3465,0
|
|
20241017,142600,151297260,3465,3465,3465,3465,0
|
|
20241017,142500,151297260,3465,3465,3465,3465,0
|
|
20241017,142400,151297260,3465,3465,3465,3465,0
|
|
20241017,142300,151297260,3465,3465,3465,3465,0
|
|
20241017,142200,151297260,3465,3465,3465,3465,50
|
|
20241017,142100,151124010,3465,3465,3465,3465,0
|
|
20241017,142000,151124010,3465,3465,3465,3465,0
|
|
20241017,141900,151124010,3465,3465,3465,3465,0
|
|
20241017,141800,151124010,3465,3460,3465,3460,185
|
|
20241017,141700,150483905,3470,3470,3470,3470,0
|
|
20241017,141600,150483905,3470,3470,3470,3470,0
|
|
20241017,141500,150483905,3470,3470,3470,3470,0
|
|
20241017,141400,150483905,3470,3470,3470,3470,0
|
|
20241017,141300,150483905,3470,3470,3470,3470,0
|
|
20241017,141200,150483905,3470,3470,3470,3470,0
|
|
20241017,141100,150483905,3470,3470,3470,3470,0
|
|
20241017,141000,150483905,3470,3470,3470,3470,0
|
|
20241017,140900,150483905,3470,3470,3470,3470,0
|
|
20241017,140800,150483905,3470,3470,3470,3470,2
|
|
20241017,140700,150476965,3470,3470,3470,3470,0
|
|
20241017,140600,150476965,3470,3470,3470,3470,1
|
|
20241017,140500,150473495,3460,3460,3460,3460,0
|
|
20241017,140400,150473495,3460,3460,3460,3460,0
|
|
20241017,140300,150473495,3460,3460,3460,3460,0
|
|
20241017,140200,150473495,3460,3460,3460,3460,528
|
|
20241017,140100,148646615,3460,3460,3460,3460,3
|
|
20241017,140000,148636235,3455,3455,3455,3455,0
|
|
20241017,135900,148636235,3455,3455,3455,3455,0
|
|
20241017,135800,148636235,3455,3455,3455,3455,0
|
|
20241017,135700,148636235,3455,3455,3455,3455,0
|
|
20241017,135600,148636235,3455,3460,3460,3455,20
|
|
20241017,135500,148567100,3465,3465,3465,3465,0
|
|
20241017,135400,148567100,3465,3465,3465,3465,0
|
|
20241017,135300,148567100,3465,3465,3465,3465,418
|
|
20241017,135200,147118730,3465,3465,3465,3465,0
|
|
20241017,135100,147118730,3465,3465,3465,3465,0
|
|
20241017,135000,147118730,3465,3465,3465,3465,0
|
|
20241017,134900,147118730,3465,3465,3465,3465,10
|
|
20241017,134800,147084080,3470,3470,3470,3470,0
|
|
20241017,134700,147084080,3470,3470,3470,3470,0
|
|
20241017,134600,147084080,3470,3470,3470,3470,0
|
|
20241017,134500,147084080,3470,3470,3470,3470,0
|
|
20241017,134400,147084080,3470,3470,3470,3470,0
|
|
20241017,134300,147084080,3470,3470,3470,3470,103
|
|
20241017,134200,146726670,3470,3470,3470,3470,0
|
|
20241017,134100,146726670,3470,3470,3470,3470,0
|
|
20241017,134000,146726670,3470,3470,3470,3470,0
|
|
20241017,133900,146726670,3470,3470,3470,3470,1
|
|
20241017,133800,146723200,3465,3465,3465,3465,0
|
|
20241017,133700,146723200,3465,3465,3465,3465,0
|
|
20241017,133600,146723200,3465,3465,3465,3465,0
|
|
20241017,133500,146723200,3465,3465,3465,3465,0
|
|
20241017,133400,146723200,3465,3465,3465,3465,0
|
|
20241017,133300,146723200,3465,3465,3465,3465,0
|
|
20241017,133200,146723200,3465,3465,3465,3465,0
|
|
20241017,133100,146723200,3465,3475,3475,3465,192
|
|
20241017,133000,146056920,3475,3475,3475,3475,0
|
|
20241017,132900,146056920,3475,3475,3475,3475,0
|
|
20241017,132800,146056920,3475,3475,3475,3475,0
|
|
20241017,132700,146056920,3475,3475,3475,3475,0
|
|
20241017,132600,146056920,3475,3470,3475,3470,655
|
|
20241017,132500,143781985,3465,3465,3465,3465,0
|
|
20241017,132400,143781985,3465,3465,3465,3465,176
|
|
20241017,132300,143172145,3460,3460,3460,3460,0
|
|
20241017,132200,143172145,3460,3460,3460,3460,0
|
|
20241017,132100,143172145,3460,3460,3460,3460,0
|
|
20241017,132000,143172145,3460,3460,3460,3460,0
|
|
20241017,131900,143172145,3460,3460,3460,3460,1
|
|
20241017,131800,143168685,3455,3455,3455,3455,0
|
|
20241017,131700,143168685,3455,3455,3455,3455,0
|
|
20241017,131600,143168685,3455,3455,3455,3455,0
|
|
20241017,131500,143168685,3455,3455,3455,3455,5
|
|
20241017,131400,143151410,3455,3455,3455,3455,0
|
|
20241017,131300,143151410,3455,3455,3455,3455,0
|
|
20241017,131200,143151410,3455,3455,3455,3455,0
|
|
20241017,131100,143151410,3455,3455,3455,3455,0
|
|
20241017,131000,143151410,3455,3455,3455,3455,0
|
|
20241017,130900,143151410,3455,3455,3455,3455,80
|
|
20241017,130800,142875010,3455,3455,3455,3455,0
|
|
20241017,130700,142875010,3455,3455,3455,3455,0
|
|
20241017,130600,142875010,3455,3455,3455,3455,0
|
|
20241017,130500,142875010,3455,3455,3455,3455,0
|
|
20241017,130400,142875010,3455,3455,3455,3455,0
|
|
20241017,130300,142875010,3455,3455,3455,3455,0
|
|
20241017,130200,142875010,3455,3455,3455,3455,24
|
|
20241017,130100,142792090,3460,3460,3460,3460,0
|
|
20241017,130000,142792090,3460,3460,3460,3460,43
|
|
20241017,125900,142643310,3460,3460,3460,3460,0
|
|
20241017,125800,142643310,3460,3460,3460,3460,0
|
|
20241017,125700,142643310,3460,3460,3460,3460,0
|
|
20241017,125600,142643310,3460,3460,3460,3460,0
|
|
20241017,125500,142643310,3460,3460,3460,3460,0
|
|
20241017,125400,142643310,3460,3460,3460,3460,0
|
|
20241017,125300,142643310,3460,3460,3460,3460,1
|
|
20241017,125200,142639850,3450,3450,3450,3450,0
|
|
20241017,125100,142639850,3450,3450,3450,3450,0
|
|
20241017,125000,142639850,3450,3450,3450,3450,0
|
|
20241017,124900,142639850,3450,3465,3465,3450,1000
|
|
20241017,124800,139185065,3470,3470,3470,3470,0
|
|
20241017,124700,139185065,3470,3470,3470,3470,0
|
|
20241017,124600,139185065,3470,3465,3470,3455,1004
|
|
20241017,124500,135711930,3470,3470,3470,3470,0
|
|
20241017,124400,135711930,3470,3470,3470,3470,0
|
|
20241017,124300,135711930,3470,3470,3470,3470,0
|
|
20241017,124200,135711930,3470,3470,3470,3470,0
|
|
20241017,124100,135711930,3470,3470,3470,3470,0
|
|
20241017,124000,135711930,3470,3470,3470,3470,0
|
|
20241017,123900,135711930,3470,3470,3470,3470,0
|
|
20241017,123800,135711930,3470,3470,3470,3470,0
|
|
20241017,123700,135711930,3470,3470,3470,3470,0
|
|
20241017,123600,135711930,3470,3470,3470,3470,0
|
|
20241017,123500,135711930,3470,3470,3470,3470,0
|
|
20241017,123400,135711930,3470,3470,3470,3470,0
|
|
20241017,123300,135711930,3470,3470,3470,3470,0
|
|
20241017,123200,135711930,3470,3470,3470,3470,0
|
|
20241017,123100,135711930,3470,3470,3470,3470,0
|
|
20241017,123000,135711930,3470,3470,3470,3470,0
|
|
20241017,122900,135711930,3470,3470,3470,3470,10
|
|
20241017,122800,135677230,3470,3470,3470,3470,0
|
|
20241017,122700,135677230,3470,3470,3470,3470,0
|
|
20241017,122600,135677230,3470,3470,3470,3470,0
|
|
20241017,122500,135677230,3470,3470,3470,3470,0
|
|
20241017,122400,135677230,3470,3470,3470,3470,0
|
|
20241017,122300,135677230,3470,3470,3470,3470,0
|
|
20241017,122200,135677230,3470,3470,3470,3470,0
|
|
20241017,122100,135677230,3470,3470,3470,3470,0
|
|
20241017,122000,135677230,3470,3470,3470,3470,0
|
|
20241017,121900,135677230,3470,3470,3470,3470,0
|
|
20241017,121800,135677230,3470,3470,3470,3470,0
|
|
20241017,121700,135677230,3470,3470,3470,3470,0
|
|
20241017,121600,135677230,3470,3470,3470,3470,0
|
|
20241017,121500,135677230,3470,3470,3470,3470,475
|
|
20241017,121400,134028980,3475,3475,3475,3475,0
|
|
20241017,121300,134028980,3475,3475,3475,3475,0
|
|
20241017,121200,134028980,3475,3475,3475,3475,0
|
|
20241017,121100,134028980,3475,3475,3475,3475,0
|
|
20241017,121000,134028980,3475,3475,3475,3475,0
|
|
20241017,120900,134028980,3475,3475,3475,3475,0
|
|
20241017,120800,134028980,3475,3475,3475,3475,0
|
|
20241017,120700,134028980,3475,3475,3475,3475,0
|
|
20241017,120600,134028980,3475,3475,3475,3475,0
|
|
20241017,120500,134028980,3475,3475,3475,3475,1
|
|
20241017,120400,134025505,3475,3455,3475,3455,56
|
|
20241017,120300,133831740,3450,3450,3450,3450,181
|
|
20241017,120200,133207290,3450,3440,3450,3440,281
|
|
20241017,120100,132240600,3450,3450,3450,3450,1514
|
|
20241017,120000,127017300,3445,3440,3445,3440,2652
|
|
20241017,115900,117894395,3445,3445,3445,3445,0
|
|
20241017,115800,117894395,3445,3445,3445,3445,200
|
|
20241017,115700,117205395,3445,3445,3445,3445,0
|
|
20241017,115600,117205395,3445,3445,3445,3445,100
|
|
20241017,115500,116860895,3445,3445,3445,3445,200
|
|
20241017,115400,116171895,3445,3445,3445,3445,0
|
|
20241017,115300,116171895,3445,3445,3445,3445,5
|
|
20241017,115200,116154670,3445,3445,3445,3445,0
|
|
20241017,115100,116154670,3445,3445,3445,3445,500
|
|
20241017,115000,114432170,3440,3450,3450,3440,4742
|
|
20241017,114900,98098470,3455,3460,3465,3455,1396
|
|
20241017,114800,93275275,3455,3455,3455,3455,0
|
|
20241017,114700,93275275,3455,3465,3465,3455,2009
|
|
20241017,114600,86320205,3470,3470,3470,3470,2136
|
|
20241017,114500,78908285,3475,3475,3475,3475,0
|
|
20241017,114400,78908285,3475,3475,3475,3475,13
|
|
20241017,114300,78863110,3480,3480,3480,3480,0
|
|
20241017,114200,78863110,3480,3480,3480,3480,0
|
|
20241017,114100,78863110,3480,3480,3480,3480,0
|
|
20241017,114000,78863110,3480,3480,3480,3480,0
|
|
20241017,113900,78863110,3480,3480,3480,3480,1
|
|
20241017,113800,78859630,3480,3480,3480,3480,0
|
|
20241017,113700,78859630,3480,3480,3480,3480,0
|
|
20241017,113600,78859630,3480,3480,3480,3480,10
|
|
20241017,113500,78824830,3470,3470,3470,3470,0
|
|
20241017,113400,78824830,3470,3470,3470,3470,0
|
|
20241017,113300,78824830,3470,3470,3470,3470,0
|
|
20241017,113200,78824830,3470,3470,3470,3470,0
|
|
20241017,113100,78824830,3470,3470,3470,3470,0
|
|
20241017,113000,78824830,3470,3475,3475,3470,500
|
|
20241017,112900,77089285,3480,3480,3480,3480,1
|
|
20241017,112800,77085805,3480,3480,3480,3480,10
|
|
20241017,112700,77051005,3480,3480,3480,3480,0
|
|
20241017,112600,77051005,3480,3480,3480,3480,110
|
|
20241017,112500,76668205,3480,3480,3480,3480,0
|
|
20241017,112400,76668205,3480,3480,3480,3480,0
|
|
20241017,112300,76668205,3480,3480,3480,3480,1
|
|
20241017,112200,76664725,3475,3475,3475,3475,0
|
|
20241017,112100,76664725,3475,3475,3475,3475,0
|
|
20241017,112000,76664725,3475,3475,3475,3475,0
|
|
20241017,111900,76664725,3475,3475,3475,3475,0
|
|
20241017,111800,76664725,3475,3475,3475,3475,0
|
|
20241017,111700,76664725,3475,3475,3475,3475,100
|
|
20241017,111600,76317225,3480,3480,3480,3480,0
|
|
20241017,111500,76317225,3480,3475,3480,3475,2
|
|
20241017,111400,76310270,3480,3480,3480,3480,1
|
|
20241017,111300,76306790,3470,3470,3470,3470,0
|
|
20241017,111200,76306790,3470,3480,3480,3470,1322
|
|
20241017,111100,71719230,3480,3480,3480,3480,0
|
|
20241017,111000,71719230,3480,3480,3480,3480,0
|
|
20241017,110900,71719230,3480,3480,3480,3480,0
|
|
20241017,110800,71719230,3480,3480,3480,3480,0
|
|
20241017,110700,71719230,3480,3480,3480,3480,7
|
|
20241017,110600,71694870,3470,3470,3470,3470,0
|
|
20241017,110500,71694870,3470,3470,3470,3470,100
|
|
20241017,110400,71347870,3480,3475,3480,3475,11
|
|
20241017,110300,71309640,3475,3475,3475,3475,0
|
|
20241017,110200,71309640,3475,3475,3475,3475,0
|
|
20241017,110100,71309640,3475,3475,3475,3475,1
|
|
20241017,110000,71306165,3465,3465,3465,3465,12
|
|
20241017,105900,71264585,3465,3465,3465,3465,0
|
|
20241017,105800,71264585,3465,3465,3465,3465,0
|
|
20241017,105700,71264585,3465,3465,3465,3465,0
|
|
20241017,105600,71264585,3465,3470,3470,3465,500
|
|
20241017,105500,69530625,3470,3470,3470,3470,0
|
|
20241017,105400,69530625,3470,3470,3470,3470,0
|
|
20241017,105300,69530625,3470,3470,3470,3470,0
|
|
20241017,105200,69530625,3470,3470,3470,3470,19
|
|
20241017,105100,69464695,3470,3470,3470,3470,510
|
|
20241017,105000,67694995,3470,3470,3470,3470,1
|
|
20241017,104900,67691525,3470,3470,3470,3470,110
|
|
20241017,104800,67309825,3470,3470,3470,3470,14
|
|
20241017,104700,67261245,3470,3470,3470,3470,0
|
|
20241017,104600,67261245,3470,3470,3470,3470,1
|
|
20241017,104500,67257775,3470,3465,3470,3465,61
|
|
20241017,104400,67046155,3470,3470,3475,3465,139
|
|
20241017,104300,66563380,3475,3480,3480,3470,6002
|
|
20241017,104200,45727350,3490,3490,3490,3490,6
|
|
20241017,104100,45706410,3480,3485,3490,3480,3063
|
|
20241017,104000,35044315,3490,3490,3490,3490,4070
|
|
20241017,103900,20840015,3500,3500,3500,3500,0
|
|
20241017,103800,20840015,3500,3500,3500,3500,0
|
|
20241017,103700,20840015,3500,3500,3500,3500,0
|
|
20241017,103600,20840015,3500,3500,3500,3500,0
|
|
20241017,103500,20840015,3500,3500,3500,3500,4
|
|
20241017,103400,20826015,3500,3500,3500,3500,0
|
|
20241017,103300,20826015,3500,3500,3500,3500,0
|
|
20241017,103200,20826015,3500,3500,3500,3500,0
|
|
20241017,103100,20826015,3500,3500,3500,3500,0
|
|
20241017,103000,20826015,3500,3500,3500,3500,0
|
|
20241017,102900,20826015,3500,3500,3500,3500,0
|
|
20241017,102800,20826015,3500,3500,3500,3500,2
|
|
20241017,102700,20819015,3495,3495,3495,3495,0
|
|
20241017,102600,20819015,3495,3495,3495,3495,0
|
|
20241017,102500,20819015,3495,3495,3495,3495,997
|
|
20241017,102400,17334500,3500,3500,3500,3500,0
|
|
20241017,102300,17334500,3500,3500,3500,3500,3
|
|
20241017,102200,17324000,3500,3500,3500,3500,0
|
|
20241017,102100,17324000,3500,3500,3500,3500,0
|
|
20241017,102000,17324000,3500,3500,3500,3500,126
|
|
20241017,101900,16883000,3510,3510,3510,3510,0
|
|
20241017,101800,16883000,3510,3510,3510,3510,0
|
|
20241017,101700,16883000,3510,3510,3510,3510,0
|
|
20241017,101600,16883000,3510,3510,3510,3510,0
|
|
20241017,101500,16883000,3510,3510,3510,3510,0
|
|
20241017,101400,16883000,3510,3510,3510,3510,1
|
|
20241017,101300,16879490,3505,3500,3505,3500,320
|
|
20241017,101200,15759390,3500,3500,3500,3500,100
|
|
20241017,101100,15409390,3495,3495,3495,3495,0
|
|
20241017,101000,15409390,3495,3495,3495,3495,6
|
|
20241017,100900,15388420,3505,3505,3505,3505,0
|
|
20241017,100800,15388420,3505,3505,3505,3505,0
|
|
20241017,100700,15388420,3505,3505,3505,3505,0
|
|
20241017,100600,15388420,3505,3505,3505,3505,1
|
|
20241017,100500,15384915,3495,3495,3495,3495,10
|
|
20241017,100400,15349965,3505,3505,3505,3505,101
|
|
20241017,100300,14995960,3505,3505,3505,3505,0
|
|
20241017,100200,14995960,3505,3505,3505,3505,1
|
|
20241017,100100,14992455,3505,3505,3505,3505,0
|
|
20241017,100000,14992455,3505,3505,3505,3505,0
|
|
20241017,095900,14992455,3505,3505,3505,3505,1
|
|
20241017,095800,14988950,3500,3500,3500,3500,0
|
|
20241017,095700,14988950,3500,3510,3510,3495,232
|
|
20241017,095600,14176870,3520,3520,3520,3520,0
|
|
20241017,095500,14176870,3520,3520,3520,3520,0
|
|
20241017,095400,14176870,3520,3520,3520,3520,0
|
|
20241017,095300,14176870,3520,3520,3520,3520,0
|
|
20241017,095200,14176870,3520,3520,3520,3520,1
|
|
20241017,095100,14173350,3520,3520,3520,3520,20
|
|
20241017,095000,14102950,3520,3520,3520,3520,20
|
|
20241017,094900,14032550,3520,3520,3520,3520,1
|
|
20241017,094800,14029030,3520,3520,3520,3520,0
|
|
20241017,094700,14029030,3520,3520,3520,3520,32
|
|
20241017,094600,13916390,3520,3520,3520,3520,0
|
|
20241017,094500,13916390,3520,3515,3520,3510,1513
|
|
20241017,094400,8604930,3535,3535,3535,3535,0
|
|
20241017,094300,8604930,3535,3535,3535,3535,3
|
|
20241017,094200,8594325,3520,3520,3520,3520,0
|
|
20241017,094100,8594325,3520,3540,3540,3520,1002
|
|
20241017,094000,5067140,3545,3545,3545,3545,7
|
|
20241017,093900,5042325,3545,3545,3545,3545,0
|
|
20241017,093800,5042325,3545,3545,3545,3545,0
|
|
20241017,093700,5042325,3545,3545,3545,3545,0
|
|
20241017,093600,5042325,3545,3545,3545,3545,0
|
|
20241017,093500,5042325,3545,3545,3545,3545,2
|
|
20241017,093400,5035235,3530,3530,3530,3530,0
|
|
20241017,093300,5035235,3530,3530,3530,3530,45
|
|
20241017,093200,4876385,3545,3545,3545,3545,1
|
|
20241017,093100,4872840,3540,3540,3540,3540,10
|
|
20241017,093000,4837440,3545,3540,3545,3540,47
|
|
20241017,092900,4671050,3540,3540,3540,3540,0
|
|
20241017,092800,4671050,3540,3540,3540,3540,0
|
|
20241017,092700,4671050,3540,3540,3540,3540,0
|
|
20241017,092600,4671050,3540,3540,3540,3540,0
|
|
20241017,092500,4671050,3540,3540,3540,3540,0
|
|
20241017,092400,4671050,3540,3540,3540,3540,0
|
|
20241017,092300,4671050,3540,3540,3540,3540,0
|
|
20241017,092200,4671050,3540,3540,3540,3540,0
|
|
20241017,092100,4671050,3540,3540,3540,3540,3
|
|
20241017,092000,4660430,3540,3540,3540,3540,0
|
|
20241017,091900,4660430,3540,3540,3540,3540,0
|
|
20241017,091800,4660430,3540,3540,3540,3540,0
|
|
20241017,091700,4660430,3540,3540,3540,3540,1
|
|
20241017,091600,4656890,3540,3540,3540,3540,1
|
|
20241017,091500,4653350,3535,3535,3535,3535,0
|
|
20241017,091400,4653350,3535,3535,3535,3535,0
|
|
20241017,091300,4653350,3535,3535,3535,3535,1000
|
|
20241017,091200,1118350,3535,3525,3535,3525,3
|
|
20241017,091100,1107755,3545,3545,3545,3545,0
|
|
20241017,091000,1107755,3545,3545,3545,3545,0
|
|
20241017,090900,1107755,3545,3540,3545,3540,171
|
|
20241017,090800,501895,3535,3535,3535,3535,112
|
|
20241017,090700,105975,3535,3535,3535,3535,0
|
|
20241017,090600,105975,3535,3535,3535,3535,0
|
|
20241017,090500,105975,3535,3530,3535,3530,3
|
|
20241017,090400,95380,3530,3530,3530,3530,0
|
|
20241017,090300,95380,3530,3530,3530,3530,0
|
|
20241017,090200,95380,3530,3530,3530,3530,1
|
|
20241017,090100,91850,3515,3515,3515,3515,0
|
|
20241017,090000,91850,3515,3535,3535,3515,26
|