733 lines
35 KiB
CSV
733 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,211000,390044360,4425,4425,4425,4425,660
|
|
20241017,210900,390044360,4425,4425,4425,4425,0
|
|
20241017,210800,390044360,4425,4425,4425,4425,0
|
|
20241017,210700,390044360,4425,4425,4425,4425,0
|
|
20241017,210600,390044360,4425,4425,4425,4425,0
|
|
20241017,210500,390044360,4425,4425,4425,4425,0
|
|
20241017,210400,390044360,4425,4425,4425,4425,0
|
|
20241017,210300,390044360,4425,4425,4425,4425,0
|
|
20241017,210200,390044360,4425,4425,4425,4425,0
|
|
20241017,210100,390044360,4425,4425,4425,4425,0
|
|
20241017,210000,390044360,4425,4425,4425,4425,0
|
|
20241017,205900,390044360,4425,4425,4425,4425,0
|
|
20241017,205800,390044360,4425,4425,4425,4425,0
|
|
20241017,205700,390044360,4425,4425,4425,4425,0
|
|
20241017,205600,390044360,4425,4425,4425,4425,0
|
|
20241017,205500,390044360,4425,4425,4425,4425,0
|
|
20241017,205400,390044360,4425,4425,4425,4425,0
|
|
20241017,205300,390044360,4425,4425,4425,4425,0
|
|
20241017,205200,390044360,4425,4425,4425,4425,0
|
|
20241017,205100,390044360,4425,4425,4425,4425,0
|
|
20241017,205000,390044360,4425,4425,4425,4425,0
|
|
20241017,204900,390044360,4425,4425,4425,4425,0
|
|
20241017,204800,390044360,4425,4425,4425,4425,0
|
|
20241017,204700,390044360,4425,4425,4425,4425,0
|
|
20241017,204600,390044360,4425,4425,4425,4425,0
|
|
20241017,204500,390044360,4425,4425,4425,4425,0
|
|
20241017,204400,390044360,4425,4425,4425,4425,0
|
|
20241017,204300,390044360,4425,4425,4425,4425,0
|
|
20241017,204200,390044360,4425,4425,4425,4425,0
|
|
20241017,204100,390044360,4425,4425,4425,4425,0
|
|
20241017,204000,390044360,4425,4425,4425,4425,660
|
|
20241017,203900,390044360,4425,4425,4425,4425,0
|
|
20241017,203800,390044360,4425,4425,4425,4425,0
|
|
20241017,203700,390044360,4425,4425,4425,4425,0
|
|
20241017,203600,390044360,4425,4425,4425,4425,0
|
|
20241017,203500,390044360,4425,4425,4425,4425,0
|
|
20241017,203400,390044360,4425,4425,4425,4425,0
|
|
20241017,203300,390044360,4425,4425,4425,4425,0
|
|
20241017,203200,390044360,4425,4425,4425,4425,0
|
|
20241017,203100,390044360,4425,4425,4425,4425,0
|
|
20241017,203000,390044360,4425,4425,4425,4425,0
|
|
20241017,202900,390044360,4425,4425,4425,4425,0
|
|
20241017,202800,390044360,4425,4425,4425,4425,0
|
|
20241017,202700,390044360,4425,4425,4425,4425,0
|
|
20241017,202600,390044360,4425,4425,4425,4425,0
|
|
20241017,202500,390044360,4425,4425,4425,4425,0
|
|
20241017,202400,390044360,4425,4425,4425,4425,0
|
|
20241017,202300,390044360,4425,4425,4425,4425,0
|
|
20241017,202200,390044360,4425,4425,4425,4425,0
|
|
20241017,202100,390044360,4425,4425,4425,4425,0
|
|
20241017,202000,390044360,4425,4425,4425,4425,0
|
|
20241017,201900,390044360,4425,4425,4425,4425,0
|
|
20241017,201800,390044360,4425,4425,4425,4425,0
|
|
20241017,201700,390044360,4425,4425,4425,4425,0
|
|
20241017,201600,390044360,4425,4425,4425,4425,0
|
|
20241017,201500,390044360,4425,4425,4425,4425,0
|
|
20241017,201400,390044360,4425,4425,4425,4425,0
|
|
20241017,201300,390044360,4425,4425,4425,4425,0
|
|
20241017,201200,390044360,4425,4425,4425,4425,0
|
|
20241017,201100,390044360,4425,4425,4425,4425,0
|
|
20241017,201000,390044360,4425,4425,4425,4425,660
|
|
20241017,200900,390044360,4425,4425,4425,4425,0
|
|
20241017,200800,390044360,4425,4425,4425,4425,0
|
|
20241017,200700,390044360,4425,4425,4425,4425,0
|
|
20241017,200600,390044360,4425,4425,4425,4425,0
|
|
20241017,200500,390044360,4425,4425,4425,4425,0
|
|
20241017,200400,390044360,4425,4425,4425,4425,0
|
|
20241017,200300,390044360,4425,4425,4425,4425,0
|
|
20241017,200200,390044360,4425,4425,4425,4425,0
|
|
20241017,200100,390044360,4425,4425,4425,4425,0
|
|
20241017,200000,390044360,4425,4425,4425,4425,0
|
|
20241017,195900,390044360,4425,4425,4425,4425,0
|
|
20241017,195800,390044360,4425,4425,4425,4425,0
|
|
20241017,195700,390044360,4425,4425,4425,4425,0
|
|
20241017,195600,390044360,4425,4425,4425,4425,0
|
|
20241017,195500,390044360,4425,4425,4425,4425,0
|
|
20241017,195400,390044360,4425,4425,4425,4425,0
|
|
20241017,195300,390044360,4425,4425,4425,4425,0
|
|
20241017,195200,390044360,4425,4425,4425,4425,0
|
|
20241017,195100,390044360,4425,4425,4425,4425,0
|
|
20241017,195000,390044360,4425,4425,4425,4425,0
|
|
20241017,194900,390044360,4425,4425,4425,4425,0
|
|
20241017,194800,390044360,4425,4425,4425,4425,0
|
|
20241017,194700,390044360,4425,4425,4425,4425,0
|
|
20241017,194600,390044360,4425,4425,4425,4425,0
|
|
20241017,194500,390044360,4425,4425,4425,4425,0
|
|
20241017,194400,390044360,4425,4425,4425,4425,0
|
|
20241017,194300,390044360,4425,4425,4425,4425,0
|
|
20241017,194200,390044360,4425,4425,4425,4425,0
|
|
20241017,194100,390044360,4425,4425,4425,4425,0
|
|
20241017,194000,390044360,4425,4425,4425,4425,660
|
|
20241017,193900,390044360,4425,4425,4425,4425,0
|
|
20241017,193800,390044360,4425,4425,4425,4425,0
|
|
20241017,193700,390044360,4425,4425,4425,4425,0
|
|
20241017,193600,390044360,4425,4425,4425,4425,0
|
|
20241017,193500,390044360,4425,4425,4425,4425,0
|
|
20241017,193400,390044360,4425,4425,4425,4425,0
|
|
20241017,193300,390044360,4425,4425,4425,4425,0
|
|
20241017,193200,390044360,4425,4425,4425,4425,0
|
|
20241017,193100,390044360,4425,4425,4425,4425,0
|
|
20241017,193000,390044360,4425,4425,4425,4425,0
|
|
20241017,192900,390044360,4425,4425,4425,4425,0
|
|
20241017,192800,390044360,4425,4425,4425,4425,0
|
|
20241017,192700,390044360,4425,4425,4425,4425,0
|
|
20241017,192600,390044360,4425,4425,4425,4425,0
|
|
20241017,192500,390044360,4425,4425,4425,4425,0
|
|
20241017,192400,390044360,4425,4425,4425,4425,0
|
|
20241017,192300,390044360,4425,4425,4425,4425,0
|
|
20241017,192200,390044360,4425,4425,4425,4425,0
|
|
20241017,192100,390044360,4425,4425,4425,4425,0
|
|
20241017,192000,390044360,4425,4425,4425,4425,0
|
|
20241017,191900,390044360,4425,4425,4425,4425,0
|
|
20241017,191800,390044360,4425,4425,4425,4425,0
|
|
20241017,191700,390044360,4425,4425,4425,4425,0
|
|
20241017,191600,390044360,4425,4425,4425,4425,0
|
|
20241017,191500,390044360,4425,4425,4425,4425,0
|
|
20241017,191400,390044360,4425,4425,4425,4425,0
|
|
20241017,191300,390044360,4425,4425,4425,4425,0
|
|
20241017,191200,390044360,4425,4425,4425,4425,0
|
|
20241017,191100,390044360,4425,4425,4425,4425,0
|
|
20241017,191000,390044360,4425,4425,4425,4425,660
|
|
20241017,190900,390044360,4425,4425,4425,4425,0
|
|
20241017,190800,390044360,4425,4425,4425,4425,0
|
|
20241017,190700,390044360,4425,4425,4425,4425,0
|
|
20241017,190600,390044360,4425,4425,4425,4425,0
|
|
20241017,190500,390044360,4425,4425,4425,4425,0
|
|
20241017,190400,390044360,4425,4425,4425,4425,0
|
|
20241017,190300,390044360,4425,4425,4425,4425,0
|
|
20241017,190200,390044360,4425,4425,4425,4425,0
|
|
20241017,190100,390044360,4425,4425,4425,4425,0
|
|
20241017,190000,390044360,4425,4425,4425,4425,0
|
|
20241017,185900,390044360,4425,4425,4425,4425,0
|
|
20241017,185800,390044360,4425,4425,4425,4425,0
|
|
20241017,185700,390044360,4425,4425,4425,4425,0
|
|
20241017,185600,390044360,4425,4425,4425,4425,0
|
|
20241017,185500,390044360,4425,4425,4425,4425,0
|
|
20241017,185400,390044360,4425,4425,4425,4425,0
|
|
20241017,185300,390044360,4425,4425,4425,4425,0
|
|
20241017,185200,390044360,4425,4425,4425,4425,0
|
|
20241017,185100,390044360,4425,4425,4425,4425,0
|
|
20241017,185000,390044360,4425,4425,4425,4425,0
|
|
20241017,184900,390044360,4425,4425,4425,4425,0
|
|
20241017,184800,390044360,4425,4425,4425,4425,0
|
|
20241017,184700,390044360,4425,4425,4425,4425,0
|
|
20241017,184600,390044360,4425,4425,4425,4425,0
|
|
20241017,184500,390044360,4425,4425,4425,4425,0
|
|
20241017,184400,390044360,4425,4425,4425,4425,0
|
|
20241017,184300,390044360,4425,4425,4425,4425,0
|
|
20241017,184200,390044360,4425,4425,4425,4425,0
|
|
20241017,184100,390044360,4425,4425,4425,4425,0
|
|
20241017,184000,390044360,4425,4425,4425,4425,660
|
|
20241017,183900,390044360,4425,4425,4425,4425,0
|
|
20241017,183800,390044360,4425,4425,4425,4425,0
|
|
20241017,183700,390044360,4425,4425,4425,4425,0
|
|
20241017,183600,390044360,4425,4425,4425,4425,0
|
|
20241017,183500,390044360,4425,4425,4425,4425,0
|
|
20241017,183400,390044360,4425,4425,4425,4425,0
|
|
20241017,183300,390044360,4425,4425,4425,4425,0
|
|
20241017,183200,390044360,4425,4425,4425,4425,0
|
|
20241017,183100,390044360,4425,4425,4425,4425,0
|
|
20241017,183000,390044360,4425,4425,4425,4425,0
|
|
20241017,182900,390044360,4425,4425,4425,4425,0
|
|
20241017,182800,390044360,4425,4425,4425,4425,0
|
|
20241017,182700,390044360,4425,4425,4425,4425,0
|
|
20241017,182600,390044360,4425,4425,4425,4425,0
|
|
20241017,182500,390044360,4425,4425,4425,4425,0
|
|
20241017,182400,390044360,4425,4425,4425,4425,0
|
|
20241017,182300,390044360,4425,4425,4425,4425,0
|
|
20241017,182200,390044360,4425,4425,4425,4425,0
|
|
20241017,182100,390044360,4425,4425,4425,4425,0
|
|
20241017,182000,390044360,4425,4425,4425,4425,0
|
|
20241017,181900,390044360,4425,4425,4425,4425,0
|
|
20241017,181800,390044360,4425,4425,4425,4425,0
|
|
20241017,181700,390044360,4425,4425,4425,4425,0
|
|
20241017,181600,390044360,4425,4425,4425,4425,0
|
|
20241017,181500,390044360,4425,4425,4425,4425,0
|
|
20241017,181400,390044360,4425,4425,4425,4425,0
|
|
20241017,181300,390044360,4425,4425,4425,4425,0
|
|
20241017,181200,390044360,4425,4425,4425,4425,0
|
|
20241017,181100,390044360,4425,4425,4425,4425,0
|
|
20241017,181000,390044360,4425,4425,4425,4425,660
|
|
20241017,180900,390044360,4425,4425,4425,4425,0
|
|
20241017,180800,390044360,4425,4425,4425,4425,0
|
|
20241017,180700,390044360,4425,4425,4425,4425,0
|
|
20241017,180600,390044360,4425,4425,4425,4425,0
|
|
20241017,180500,390044360,4425,4425,4425,4425,0
|
|
20241017,180400,390044360,4425,4425,4425,4425,0
|
|
20241017,180300,390044360,4425,4425,4425,4425,0
|
|
20241017,180200,390044360,4425,4425,4425,4425,0
|
|
20241017,180100,390044360,4425,4425,4425,4425,0
|
|
20241017,180000,390044360,4425,4425,4425,4425,0
|
|
20241017,175900,390044360,4425,4425,4425,4425,0
|
|
20241017,175800,390044360,4425,4425,4425,4425,0
|
|
20241017,175700,390044360,4425,4425,4425,4425,0
|
|
20241017,175600,390044360,4425,4425,4425,4425,0
|
|
20241017,175500,390044360,4425,4425,4425,4425,0
|
|
20241017,175400,390044360,4425,4425,4425,4425,0
|
|
20241017,175300,390044360,4425,4425,4425,4425,0
|
|
20241017,175200,390044360,4425,4425,4425,4425,0
|
|
20241017,175100,390044360,4425,4425,4425,4425,0
|
|
20241017,175000,390044360,4425,4425,4425,4425,0
|
|
20241017,174900,390044360,4425,4425,4425,4425,0
|
|
20241017,174800,390044360,4425,4425,4425,4425,0
|
|
20241017,174700,390044360,4425,4425,4425,4425,0
|
|
20241017,174600,390044360,4425,4425,4425,4425,0
|
|
20241017,174500,390044360,4425,4425,4425,4425,0
|
|
20241017,174400,390044360,4425,4425,4425,4425,0
|
|
20241017,174300,390044360,4425,4425,4425,4425,0
|
|
20241017,174200,390044360,4425,4425,4425,4425,0
|
|
20241017,174100,390044360,4425,4425,4425,4425,0
|
|
20241017,174000,390044360,4425,4425,4425,4425,660
|
|
20241017,173900,390044360,4425,4425,4425,4425,0
|
|
20241017,173800,390044360,4425,4425,4425,4425,0
|
|
20241017,173700,390044360,4425,4425,4425,4425,0
|
|
20241017,173600,390044360,4425,4425,4425,4425,0
|
|
20241017,173500,390044360,4425,4425,4425,4425,0
|
|
20241017,173400,390044360,4425,4425,4425,4425,0
|
|
20241017,173300,390044360,4425,4425,4425,4425,0
|
|
20241017,173200,390044360,4425,4425,4425,4425,0
|
|
20241017,173100,390044360,4425,4425,4425,4425,0
|
|
20241017,173000,390044360,4425,4425,4425,4425,0
|
|
20241017,172900,390044360,4425,4425,4425,4425,0
|
|
20241017,172800,390044360,4425,4425,4425,4425,0
|
|
20241017,172700,390044360,4425,4425,4425,4425,0
|
|
20241017,172600,390044360,4425,4425,4425,4425,0
|
|
20241017,172500,390044360,4425,4425,4425,4425,0
|
|
20241017,172400,390044360,4425,4425,4425,4425,0
|
|
20241017,172300,390044360,4425,4425,4425,4425,0
|
|
20241017,172200,390044360,4425,4425,4425,4425,0
|
|
20241017,172100,390044360,4425,4425,4425,4425,0
|
|
20241017,172000,390044360,4425,4425,4425,4425,0
|
|
20241017,171900,390044360,4425,4425,4425,4425,0
|
|
20241017,171800,390044360,4425,4425,4425,4425,0
|
|
20241017,171700,390044360,4425,4425,4425,4425,0
|
|
20241017,171600,390044360,4425,4425,4425,4425,0
|
|
20241017,171500,390044360,4425,4425,4425,4425,0
|
|
20241017,171400,390044360,4425,4425,4425,4425,0
|
|
20241017,171300,390044360,4425,4425,4425,4425,0
|
|
20241017,171200,390044360,4425,4425,4425,4425,0
|
|
20241017,171100,390044360,4425,4425,4425,4425,0
|
|
20241017,171000,390044360,4425,4425,4425,4425,660
|
|
20241017,170900,390044360,4425,4425,4425,4425,0
|
|
20241017,170800,390044360,4425,4425,4425,4425,0
|
|
20241017,170700,390044360,4425,4425,4425,4425,0
|
|
20241017,170600,390044360,4425,4425,4425,4425,0
|
|
20241017,170500,390044360,4425,4425,4425,4425,0
|
|
20241017,170400,390044360,4425,4425,4425,4425,0
|
|
20241017,170300,390044360,4425,4425,4425,4425,0
|
|
20241017,170200,390044360,4425,4425,4425,4425,0
|
|
20241017,170100,390044360,4425,4425,4425,4425,0
|
|
20241017,170000,390044360,4425,4425,4425,4425,0
|
|
20241017,165900,390044360,4425,4425,4425,4425,0
|
|
20241017,165800,390044360,4425,4425,4425,4425,0
|
|
20241017,165700,390044360,4425,4425,4425,4425,0
|
|
20241017,165600,390044360,4425,4425,4425,4425,0
|
|
20241017,165500,390044360,4425,4425,4425,4425,0
|
|
20241017,165400,390044360,4425,4425,4425,4425,0
|
|
20241017,165300,390044360,4425,4425,4425,4425,0
|
|
20241017,165200,390044360,4425,4425,4425,4425,0
|
|
20241017,165100,390044360,4425,4425,4425,4425,0
|
|
20241017,165000,390044360,4425,4425,4425,4425,0
|
|
20241017,164900,390044360,4425,4425,4425,4425,0
|
|
20241017,164800,390044360,4425,4425,4425,4425,0
|
|
20241017,164700,390044360,4425,4425,4425,4425,0
|
|
20241017,164600,390044360,4425,4425,4425,4425,0
|
|
20241017,164500,390044360,4425,4425,4425,4425,0
|
|
20241017,164400,390044360,4425,4425,4425,4425,0
|
|
20241017,164300,390044360,4425,4425,4425,4425,0
|
|
20241017,164200,390044360,4425,4425,4425,4425,0
|
|
20241017,164100,390044360,4425,4425,4425,4425,0
|
|
20241017,164000,390044360,4425,4425,4425,4425,660
|
|
20241017,163900,390044360,4425,4425,4425,4425,0
|
|
20241017,163800,390044360,4425,4425,4425,4425,0
|
|
20241017,163700,390044360,4425,4425,4425,4425,0
|
|
20241017,163600,390044360,4425,4425,4425,4425,0
|
|
20241017,163500,390044360,4425,4425,4425,4425,0
|
|
20241017,163400,390044360,4425,4425,4425,4425,0
|
|
20241017,163300,390044360,4425,4425,4425,4425,0
|
|
20241017,163200,390044360,4425,4425,4425,4425,0
|
|
20241017,163100,390044360,4425,4425,4425,4425,0
|
|
20241017,163000,390044360,4425,4425,4425,4425,0
|
|
20241017,162900,390044360,4425,4425,4425,4425,0
|
|
20241017,162800,390044360,4425,4425,4425,4425,0
|
|
20241017,162700,390044360,4425,4425,4425,4425,0
|
|
20241017,162600,390044360,4425,4425,4425,4425,0
|
|
20241017,162500,390044360,4425,4425,4425,4425,0
|
|
20241017,162400,390044360,4425,4425,4425,4425,0
|
|
20241017,162300,390044360,4425,4425,4425,4425,0
|
|
20241017,162200,390044360,4425,4425,4425,4425,0
|
|
20241017,162100,390044360,4425,4425,4425,4425,0
|
|
20241017,162000,390044360,4425,4425,4425,4425,0
|
|
20241017,161900,390044360,4425,4425,4425,4425,0
|
|
20241017,161800,390044360,4425,4425,4425,4425,0
|
|
20241017,161700,390044360,4425,4425,4425,4425,0
|
|
20241017,161600,390044360,4425,4425,4425,4425,0
|
|
20241017,161500,390044360,4425,4425,4425,4425,0
|
|
20241017,161400,390044360,4425,4425,4425,4425,0
|
|
20241017,161300,390044360,4425,4425,4425,4425,0
|
|
20241017,161200,390044360,4425,4425,4425,4425,0
|
|
20241017,161100,390044360,4425,4425,4425,4425,0
|
|
20241017,161000,390044360,4425,4425,4425,4425,660
|
|
20241017,160900,390044360,4425,4425,4425,4425,0
|
|
20241017,160800,390044360,4425,4425,4425,4425,0
|
|
20241017,160700,390044360,4425,4425,4425,4425,0
|
|
20241017,160600,390044360,4425,4425,4425,4425,0
|
|
20241017,160500,390044360,4425,4425,4425,4425,0
|
|
20241017,160400,390044360,4425,4425,4425,4425,0
|
|
20241017,160300,390044360,4425,4425,4425,4425,0
|
|
20241017,160200,390044360,4425,4425,4425,4425,0
|
|
20241017,160100,390044360,4425,4425,4425,4425,0
|
|
20241017,160000,390044360,4425,4425,4425,4425,0
|
|
20241017,155900,390044360,4425,4425,4425,4425,0
|
|
20241017,155800,390044360,4425,4425,4425,4425,0
|
|
20241017,155700,390044360,4425,4425,4425,4425,0
|
|
20241017,155600,390044360,4425,4425,4425,4425,0
|
|
20241017,155500,390044360,4425,4425,4425,4425,0
|
|
20241017,155400,390044360,4425,4425,4425,4425,0
|
|
20241017,155300,390044360,4425,4425,4425,4425,0
|
|
20241017,155200,390044360,4425,4425,4425,4425,0
|
|
20241017,155100,390044360,4425,4425,4425,4425,0
|
|
20241017,155000,390044360,4425,4425,4425,4425,0
|
|
20241017,154900,390044360,4425,4425,4425,4425,0
|
|
20241017,154800,390044360,4425,4425,4425,4425,0
|
|
20241017,154700,390044360,4425,4425,4425,4425,0
|
|
20241017,154600,390044360,4425,4425,4425,4425,0
|
|
20241017,154500,390044360,4425,4425,4425,4425,0
|
|
20241017,154400,390044360,4425,4425,4425,4425,0
|
|
20241017,154300,390044360,4425,4425,4425,4425,0
|
|
20241017,154200,390044360,4425,4425,4425,4425,0
|
|
20241017,154100,390044360,4425,4425,4425,4425,0
|
|
20241017,154000,390044360,4425,4425,4425,4425,660
|
|
20241017,153900,390044360,4425,4425,4425,4425,0
|
|
20241017,153800,390044360,4425,4425,4425,4425,0
|
|
20241017,153700,390044360,4425,4425,4425,4425,0
|
|
20241017,153600,390044360,4425,4425,4425,4425,0
|
|
20241017,153500,390044360,4425,4425,4425,4425,0
|
|
20241017,153400,390044360,4425,4425,4425,4425,0
|
|
20241017,153300,390044360,4425,4425,4425,4425,0
|
|
20241017,153200,390044360,4425,4425,4425,4425,0
|
|
20241017,153100,390044360,4425,4425,4425,4425,0
|
|
20241017,153000,390044360,4425,4425,4425,4425,660
|
|
20241017,152900,387123860,4440,4440,4440,4440,0
|
|
20241017,152800,387123860,4440,4440,4440,4440,0
|
|
20241017,152700,387123860,4440,4440,4440,4440,0
|
|
20241017,152600,387123860,4440,4440,4440,4440,0
|
|
20241017,152500,387123860,4440,4440,4440,4440,0
|
|
20241017,152400,387123860,4440,4440,4440,4440,0
|
|
20241017,152300,387123860,4440,4440,4440,4440,0
|
|
20241017,152200,387123860,4440,4440,4440,4440,0
|
|
20241017,152100,387123860,4440,4440,4440,4440,0
|
|
20241017,152000,387123860,4440,4440,4440,4440,0
|
|
20241017,151900,387123860,4440,4440,4440,4440,0
|
|
20241017,151800,387123860,4440,4425,4440,4425,1001
|
|
20241017,151700,382694420,4440,4440,4440,4440,115
|
|
20241017,151600,382183820,4440,4440,4440,4440,0
|
|
20241017,151500,382183820,4440,4440,4440,4440,1
|
|
20241017,151400,382179380,4420,4430,4430,4420,2000
|
|
20241017,151300,373326425,4430,4430,4430,4430,358
|
|
20241017,151200,371740485,4435,4435,4435,4435,1
|
|
20241017,151100,371736050,4430,4430,4430,4430,994
|
|
20241017,151000,367332630,4425,4435,4435,4425,1184
|
|
20241017,150900,362086680,4435,4435,4435,4435,0
|
|
20241017,150800,362086680,4435,4435,4435,4435,807
|
|
20241017,150700,358507635,4435,4435,4435,4435,152
|
|
20241017,150600,357833515,4435,4435,4435,4435,0
|
|
20241017,150500,357833515,4435,4435,4435,4435,1000
|
|
20241017,150400,353398515,4445,4445,4445,4445,0
|
|
20241017,150300,353398515,4445,4445,4445,4445,0
|
|
20241017,150200,353398515,4445,4445,4445,4445,110
|
|
20241017,150100,352909565,4435,4435,4435,4435,0
|
|
20241017,150000,352909565,4435,4435,4435,4435,1000
|
|
20241017,145900,348474565,4430,4435,4435,4430,1088
|
|
20241017,145800,343649725,4435,4435,4435,4435,55
|
|
20241017,145700,343405800,4450,4450,4450,4450,0
|
|
20241017,145600,343405800,4450,4450,4450,4450,0
|
|
20241017,145500,343405800,4450,4450,4450,4450,0
|
|
20241017,145400,343405800,4450,4450,4450,4450,0
|
|
20241017,145300,343405800,4450,4450,4450,4450,0
|
|
20241017,145200,343405800,4450,4450,4450,4450,1
|
|
20241017,145100,343401350,4455,4455,4455,4455,0
|
|
20241017,145000,343401350,4455,4455,4455,4455,2
|
|
20241017,144900,343392440,4455,4455,4455,4455,0
|
|
20241017,144800,343392440,4455,4455,4455,4455,0
|
|
20241017,144700,343392440,4455,4455,4455,4455,4
|
|
20241017,144600,343374620,4455,4455,4455,4455,0
|
|
20241017,144500,343374620,4455,4455,4455,4455,0
|
|
20241017,144400,343374620,4455,4455,4455,4455,0
|
|
20241017,144300,343374620,4455,4455,4455,4455,0
|
|
20241017,144200,343374620,4455,4455,4455,4455,2
|
|
20241017,144100,343365710,4455,4455,4455,4455,2
|
|
20241017,144000,343356800,4455,4455,4455,4455,0
|
|
20241017,143900,343356800,4455,4455,4455,4455,0
|
|
20241017,143800,343356800,4455,4455,4455,4455,1
|
|
20241017,143700,343352345,4430,4430,4430,4430,0
|
|
20241017,143600,343352345,4430,4430,4430,4425,3205
|
|
20241017,143500,329154280,4455,4455,4455,4455,0
|
|
20241017,143400,329154280,4455,4455,4455,4455,0
|
|
20241017,143300,329154280,4455,4455,4455,4455,0
|
|
20241017,143200,329154280,4455,4435,4455,4435,2
|
|
20241017,143100,329145390,4435,4435,4435,4435,0
|
|
20241017,143000,329145390,4435,4435,4435,4435,257
|
|
20241017,142900,328005595,4435,4435,4435,4435,300
|
|
20241017,142800,326675095,4435,4435,4435,4435,0
|
|
20241017,142700,326675095,4435,4435,4435,4435,1
|
|
20241017,142600,326670660,4435,4435,4435,4435,1
|
|
20241017,142500,326666225,4435,4435,4435,4435,0
|
|
20241017,142400,326666225,4435,4435,4435,4435,0
|
|
20241017,142300,326666225,4435,4435,4435,4435,501
|
|
20241017,142200,324444290,4455,4455,4455,4455,0
|
|
20241017,142100,324444290,4455,4455,4455,4455,1
|
|
20241017,142000,324439835,4440,4440,4440,4440,0
|
|
20241017,141900,324439835,4440,4440,4440,4440,1358
|
|
20241017,141800,318410315,4440,4440,4440,4440,0
|
|
20241017,141700,318410315,4440,4440,4440,4440,1
|
|
20241017,141600,318405875,4445,4445,4445,4445,0
|
|
20241017,141500,318405875,4445,4445,4445,4445,2
|
|
20241017,141400,318396985,4445,4445,4445,4445,9
|
|
20241017,141300,318356980,4465,4445,4465,4445,9
|
|
20241017,141200,318316955,4470,4470,4470,4470,0
|
|
20241017,141100,318316955,4470,4470,4470,4470,0
|
|
20241017,141000,318316955,4470,4450,4470,4450,704
|
|
20241017,140900,315179075,4450,4445,4450,4445,512
|
|
20241017,140800,312901235,4450,4450,4450,4450,0
|
|
20241017,140700,312901235,4450,4450,4450,4450,0
|
|
20241017,140600,312901235,4450,4450,4450,4450,0
|
|
20241017,140500,312901235,4450,4450,4450,4450,0
|
|
20241017,140400,312901235,4450,4450,4450,4450,0
|
|
20241017,140300,312901235,4450,4450,4450,4450,20
|
|
20241017,140200,312812235,4450,4450,4450,4450,0
|
|
20241017,140100,312812235,4450,4450,4450,4450,0
|
|
20241017,140000,312812235,4450,4450,4450,4450,100
|
|
20241017,135900,312367235,4440,4440,4440,4440,220
|
|
20241017,135800,311390435,4445,4445,4445,4445,491
|
|
20241017,135700,309207940,4445,4445,4445,4445,0
|
|
20241017,135600,309207940,4445,4445,4445,4445,0
|
|
20241017,135500,309207940,4445,4440,4445,4440,404
|
|
20241017,135400,307412235,4440,4450,4450,4440,130
|
|
20241017,135300,306834945,4450,4450,4450,4450,0
|
|
20241017,135200,306834945,4450,4450,4450,4450,0
|
|
20241017,135100,306834945,4450,4450,4450,4450,491
|
|
20241017,135000,304649995,4440,4440,4440,4440,0
|
|
20241017,134900,304649995,4440,4440,4440,4440,2472
|
|
20241017,134800,293674315,4440,4440,4440,4440,3
|
|
20241017,134700,293660995,4455,4445,4455,4445,240
|
|
20241017,134600,292593795,4445,4445,4445,4445,100
|
|
20241017,134500,292149295,4455,4455,4455,4455,2
|
|
20241017,134400,292140385,4460,4460,4460,4460,0
|
|
20241017,134300,292140385,4460,4460,4460,4460,0
|
|
20241017,134200,292140385,4460,4450,4460,4440,2186
|
|
20241017,134100,282416620,4450,4455,4455,4450,628
|
|
20241017,134000,279619880,4460,4460,4460,4460,24
|
|
20241017,133900,279512840,4460,4460,4460,4460,0
|
|
20241017,133800,279512840,4460,4460,4460,4460,122
|
|
20241017,133700,278968720,4470,4470,4470,4470,1
|
|
20241017,133600,278964250,4470,4465,4470,4465,1039
|
|
20241017,133500,274324825,4465,4465,4465,4465,1185
|
|
20241017,133400,269033800,4475,4475,4475,4475,0
|
|
20241017,133300,269033800,4475,4475,4475,4475,1
|
|
20241017,133200,269029325,4470,4470,4470,4470,1
|
|
20241017,133100,269024855,4475,4475,4475,4475,0
|
|
20241017,133000,269024855,4475,4470,4475,4470,235
|
|
20241017,132900,267974270,4470,4470,4470,4470,1
|
|
20241017,132800,267969800,4475,4480,4480,4475,42
|
|
20241017,132700,267781795,4480,4480,4480,4480,15
|
|
20241017,132600,267714595,4470,4470,4470,4470,0
|
|
20241017,132500,267714595,4470,4470,4470,4470,0
|
|
20241017,132400,267714595,4470,4470,4470,4470,0
|
|
20241017,132300,267714595,4470,4470,4470,4470,23
|
|
20241017,132200,267611785,4470,4470,4470,4470,211
|
|
20241017,132100,266668615,4460,4460,4460,4460,185
|
|
20241017,132000,265843515,4460,4460,4460,4460,0
|
|
20241017,131900,265843515,4460,4460,4460,4460,248
|
|
20241017,131800,264737435,4460,4460,4460,4460,0
|
|
20241017,131700,264737435,4460,4460,4460,4460,0
|
|
20241017,131600,264737435,4460,4460,4460,4460,0
|
|
20241017,131500,264737435,4460,4460,4460,4460,0
|
|
20241017,131400,264737435,4460,4460,4460,4460,48
|
|
20241017,131300,264523355,4460,4460,4460,4460,12
|
|
20241017,131200,264469835,4460,4460,4460,4460,37
|
|
20241017,131100,264304815,4460,4460,4460,4460,320
|
|
20241017,131000,262877615,4460,4460,4460,4460,14
|
|
20241017,130900,262815175,4460,4460,4460,4460,1
|
|
20241017,130800,262810715,4450,4450,4450,4450,0
|
|
20241017,130700,262810715,4450,4450,4450,4450,0
|
|
20241017,130600,262810715,4450,4450,4450,4450,1
|
|
20241017,130500,262806265,4450,4450,4450,4450,0
|
|
20241017,130400,262806265,4450,4450,4450,4450,0
|
|
20241017,130300,262806265,4450,4450,4450,4450,0
|
|
20241017,130200,262806265,4450,4450,4450,4450,0
|
|
20241017,130100,262806265,4450,4450,4450,4450,19
|
|
20241017,130000,262721715,4455,4460,4460,4455,1500
|
|
20241017,125900,256037800,4460,4460,4460,4460,0
|
|
20241017,125800,256037800,4460,4460,4460,4460,0
|
|
20241017,125700,256037800,4460,4460,4460,4460,0
|
|
20241017,125600,256037800,4460,4460,4460,4460,0
|
|
20241017,125500,256037800,4460,4460,4460,4460,157
|
|
20241017,125400,255337580,4455,4455,4455,4455,0
|
|
20241017,125300,255337580,4455,4455,4455,4455,0
|
|
20241017,125200,255337580,4455,4455,4455,4455,0
|
|
20241017,125100,255337580,4455,4460,4460,4455,100
|
|
20241017,125000,254891840,4460,4465,4465,4460,156
|
|
20241017,124900,254195865,4465,4465,4465,4465,0
|
|
20241017,124800,254195865,4465,4465,4465,4465,0
|
|
20241017,124700,254195865,4465,4465,4465,4465,0
|
|
20241017,124600,254195865,4465,4465,4465,4465,0
|
|
20241017,124500,254195865,4465,4465,4465,4465,1
|
|
20241017,124400,254191400,4460,4460,4460,4460,0
|
|
20241017,124300,254191400,4460,4460,4460,4460,0
|
|
20241017,124200,254191400,4460,4460,4460,4460,0
|
|
20241017,124100,254191400,4460,4460,4460,4460,5
|
|
20241017,124000,254169100,4460,4460,4460,4460,0
|
|
20241017,123900,254169100,4460,4460,4460,4460,0
|
|
20241017,123800,254169100,4460,4460,4460,4460,933
|
|
20241017,123700,250007920,4460,4460,4460,4460,0
|
|
20241017,123600,250007920,4460,4460,4460,4460,70
|
|
20241017,123500,249695720,4470,4460,4470,4460,225
|
|
20241017,123400,248692210,4470,4470,4470,4470,118
|
|
20241017,123300,248164750,4470,4470,4470,4470,0
|
|
20241017,123200,248164750,4470,4460,4470,4460,491
|
|
20241017,123100,245970000,4460,4460,4460,4460,0
|
|
20241017,123000,245970000,4460,4460,4460,4460,0
|
|
20241017,122900,245970000,4460,4460,4460,4460,30
|
|
20241017,122800,245836200,4455,4455,4455,4455,121
|
|
20241017,122700,245297145,4455,4455,4455,4455,0
|
|
20241017,122600,245297145,4455,4455,4455,4455,0
|
|
20241017,122500,245297145,4455,4455,4455,4455,0
|
|
20241017,122400,245297145,4455,4455,4455,4455,0
|
|
20241017,122300,245297145,4455,4455,4455,4455,256
|
|
20241017,122200,244156665,4470,4470,4470,4470,0
|
|
20241017,122100,244156665,4470,4470,4470,4470,0
|
|
20241017,122000,244156665,4470,4470,4470,4470,0
|
|
20241017,121900,244156665,4470,4470,4470,4470,1
|
|
20241017,121800,244152195,4450,4450,4450,4450,0
|
|
20241017,121700,244152195,4450,4450,4450,4450,0
|
|
20241017,121600,244152195,4450,4450,4450,4450,0
|
|
20241017,121500,244152195,4450,4475,4475,4450,345
|
|
20241017,121400,242616695,4470,4470,4470,4470,0
|
|
20241017,121300,242616695,4470,4470,4470,4470,0
|
|
20241017,121200,242616695,4470,4470,4470,4470,207
|
|
20241017,121100,241691405,4470,4470,4470,4470,600
|
|
20241017,121000,239009405,4470,4470,4470,4470,0
|
|
20241017,120900,239009405,4470,4470,4470,4470,0
|
|
20241017,120800,239009405,4470,4470,4470,4470,0
|
|
20241017,120700,239009405,4470,4470,4470,4470,1
|
|
20241017,120600,239004935,4470,4470,4470,4470,0
|
|
20241017,120500,239004935,4470,4470,4470,4470,0
|
|
20241017,120400,239004935,4470,4470,4470,4470,0
|
|
20241017,120300,239004935,4470,4470,4470,4470,0
|
|
20241017,120200,239004935,4470,4470,4470,4470,1
|
|
20241017,120100,239000465,4470,4470,4470,4470,18
|
|
20241017,120000,238920005,4450,4450,4450,4450,6
|
|
20241017,115900,238893305,4450,4450,4450,4450,6
|
|
20241017,115800,238866605,4470,4450,4470,4450,6
|
|
20241017,115700,238839885,4450,4450,4450,4450,6
|
|
20241017,115600,238813185,4455,4455,4455,4455,305
|
|
20241017,115500,237454410,4455,4455,4455,4455,6
|
|
20241017,115400,237427680,4455,4455,4455,4455,5
|
|
20241017,115300,237405405,4460,4460,4470,4460,107
|
|
20241017,115200,236928005,4460,4460,4470,4460,7
|
|
20241017,115100,236896775,4460,4460,4460,4460,5
|
|
20241017,115000,236874475,4470,4470,4480,4470,73
|
|
20241017,114900,236547985,4480,4470,4480,4470,24
|
|
20241017,114800,236440515,4480,4455,4480,4455,202
|
|
20241017,114700,235536005,4455,4480,4480,4455,41
|
|
20241017,114600,235352450,4460,4455,4460,4455,1195
|
|
20241017,114500,230022780,4455,4480,4480,4455,57
|
|
20241017,114400,229767595,4455,4455,4480,4455,15
|
|
20241017,114300,229700520,4455,4460,4480,4455,52
|
|
20241017,114200,229468570,4460,4460,4460,4460,5
|
|
20241017,114100,229446270,4460,4460,4460,4460,209
|
|
20241017,114000,228514130,4460,4460,4460,4460,270
|
|
20241017,113900,227309930,4460,4460,4475,4460,27
|
|
20241017,113800,227189495,4460,4460,4460,4460,6
|
|
20241017,113700,227162735,4460,4460,4460,4460,105
|
|
20241017,113600,226694435,4460,4460,4460,4460,6
|
|
20241017,113500,226667675,4460,4460,4460,4460,5
|
|
20241017,113400,226645375,4475,4460,4475,4460,8
|
|
20241017,113300,226609680,4460,4460,4460,4460,5
|
|
20241017,113200,226587380,4460,4460,4460,4460,6
|
|
20241017,113100,226560620,4460,4470,4470,4460,5
|
|
20241017,113000,226538310,4470,4470,4470,4470,207
|
|
20241017,112900,225613020,4470,4470,4470,4470,0
|
|
20241017,112800,225613020,4470,4470,4470,4470,0
|
|
20241017,112700,225613020,4470,4470,4470,4470,0
|
|
20241017,112600,225613020,4470,4470,4470,4470,9
|
|
20241017,112500,225572790,4475,4475,4475,4475,0
|
|
20241017,112400,225572790,4475,4465,4475,4465,283
|
|
20241017,112300,224307495,4465,4465,4465,4465,97
|
|
20241017,112200,223874390,4465,4465,4465,4465,0
|
|
20241017,112100,223874390,4465,4465,4465,4465,37
|
|
20241017,112000,223709185,4465,4460,4465,4460,302
|
|
20241017,111900,222361400,4460,4465,4465,4460,712
|
|
20241017,111800,219184225,4465,4465,4475,4465,3577
|
|
20241017,111700,203212820,4475,4470,4475,4465,1822
|
|
20241017,111600,195076465,4470,4470,4470,4470,281
|
|
20241017,111500,193820395,4470,4470,4470,4470,0
|
|
20241017,111400,193820395,4470,4470,4470,4470,0
|
|
20241017,111300,193820395,4470,4470,4470,4470,0
|
|
20241017,111200,193820395,4470,4465,4470,4465,20
|
|
20241017,111100,193731090,4465,4475,4475,4465,170
|
|
20241017,111000,192970700,4480,4475,4485,4475,350
|
|
20241017,110900,191401395,4485,4475,4485,4475,1514
|
|
20241017,110800,184623770,4475,4465,4475,4465,207
|
|
20241017,110700,183698535,4465,4465,4465,4465,0
|
|
20241017,110600,183698535,4465,4440,4470,4440,2485
|
|
20241017,110500,172613915,4440,4440,4440,4440,87
|
|
20241017,110400,172227635,4440,4440,4455,4440,29
|
|
20241017,110300,172098800,4440,4440,4440,4440,38
|
|
20241017,110200,171930080,4440,4440,4440,4440,37
|
|
20241017,110100,171765800,4440,4440,4440,4440,256
|
|
20241017,110000,170629160,4455,4455,4455,4455,0
|
|
20241017,105900,170629160,4455,4455,4455,4455,1
|
|
20241017,105800,170624705,4440,4440,4440,4440,0
|
|
20241017,105700,170624705,4440,4435,4455,4430,360
|
|
20241017,105600,169023655,4430,4430,4430,4430,17
|
|
20241017,105500,168948345,4440,4435,4440,4435,348
|
|
20241017,105400,167404890,4435,4435,4435,4435,1
|
|
20241017,105300,167400455,4440,4440,4440,4440,0
|
|
20241017,105200,167400455,4440,4440,4440,4440,22
|
|
20241017,105100,167302775,4440,4440,4440,4440,0
|
|
20241017,105000,167302775,4440,4440,4440,4440,0
|
|
20241017,104900,167302775,4440,4440,4440,4440,0
|
|
20241017,104800,167302775,4440,4440,4440,4440,0
|
|
20241017,104700,167302775,4440,4440,4440,4440,2
|
|
20241017,104600,167293895,4440,4440,4440,4440,6
|
|
20241017,104500,167267255,4440,4440,4440,4440,0
|
|
20241017,104400,167267255,4440,4440,4440,4440,0
|
|
20241017,104300,167267255,4440,4440,4440,4440,100
|
|
20241017,104200,166823255,4430,4430,4430,4430,1
|
|
20241017,104100,166818825,4435,4435,4435,4435,0
|
|
20241017,104000,166818825,4435,4435,4435,4435,0
|
|
20241017,103900,166818825,4435,4435,4435,4435,0
|
|
20241017,103800,166818825,4435,4440,4440,4435,850
|
|
20241017,103700,163048325,4435,4435,4435,4435,271
|
|
20241017,103600,161846440,4430,4430,4430,4430,0
|
|
20241017,103500,161846440,4430,4445,4455,4430,12
|
|
20241017,103400,161793240,4445,4455,4455,4445,11
|
|
20241017,103300,161744335,4430,4445,4445,4430,297
|
|
20241017,103200,160425175,4455,4455,4455,4455,18
|
|
20241017,103100,160344985,4455,4455,4455,4455,30
|
|
20241017,103000,160211335,4455,4455,4455,4455,0
|
|
20241017,102900,160211335,4455,4455,4455,4455,225
|
|
20241017,102800,159208960,4455,4455,4455,4455,0
|
|
20241017,102700,159208960,4455,4455,4455,4455,1
|
|
20241017,102600,159204505,4430,4445,4445,4430,79
|
|
20241017,102500,158853380,4455,4455,4455,4455,0
|
|
20241017,102400,158853380,4455,4455,4455,4455,1
|
|
20241017,102300,158848925,4445,4445,4445,4445,1
|
|
20241017,102200,158844480,4445,4445,4445,4445,14
|
|
20241017,102100,158782250,4460,4455,4460,4455,2
|
|
20241017,102000,158773335,4445,4445,4445,4435,362
|
|
20241017,101900,157166775,4445,4435,4445,4430,302
|
|
20241017,101800,155827400,4440,4440,4440,4440,75
|
|
20241017,101700,155494400,4445,4445,4445,4445,10
|
|
20241017,101600,155449950,4445,4445,4445,4445,1
|
|
20241017,101500,155445505,4440,4440,4440,4440,235
|
|
20241017,101400,154402105,4430,4430,4430,4430,0
|
|
20241017,101300,154402105,4430,4430,4430,4430,2
|
|
20241017,101200,154393245,4430,4440,4440,4430,375
|
|
20241017,101100,152731975,4430,4430,4430,4430,304
|
|
20241017,101000,151385255,4440,4440,4440,4440,0
|
|
20241017,100900,151385255,4440,4440,4440,4440,0
|
|
20241017,100800,151385255,4440,4440,4440,4440,3
|
|
20241017,100700,151371935,4440,4440,4440,4440,140
|
|
20241017,100600,150750335,4440,4440,4440,4440,1
|
|
20241017,100500,150745895,4440,4430,4440,4430,60
|
|
20241017,100400,150479595,4440,4440,4440,4440,0
|
|
20241017,100300,150479595,4440,4440,4440,4440,0
|
|
20241017,100200,150479595,4440,4440,4440,4440,0
|
|
20241017,100100,150479595,4440,4440,4440,4440,80
|
|
20241017,100000,150124395,4440,4430,4440,4430,88
|
|
20241017,095900,149734545,4430,4430,4430,4430,0
|
|
20241017,095800,149734545,4430,4430,4430,4430,90
|
|
20241017,095700,149335845,4440,4440,4440,4440,0
|
|
20241017,095600,149335845,4440,4440,4440,4440,3
|
|
20241017,095500,149322525,4445,4445,4445,4445,0
|
|
20241017,095400,149322525,4445,4445,4445,4445,11
|
|
20241017,095300,149273630,4430,4430,4430,4430,96
|
|
20241017,095200,148848350,4445,4445,4445,4445,0
|
|
20241017,095100,148848350,4445,4430,4445,4430,513
|
|
20241017,095000,146575745,4425,4425,4425,4425,0
|
|
20241017,094900,146575745,4425,4430,4430,4425,432
|
|
20241017,094800,144663930,4430,4430,4430,4430,8
|
|
20241017,094700,144628490,4430,4430,4430,4430,0
|
|
20241017,094600,144628490,4430,4425,4430,4425,241
|
|
20241017,094500,143560915,4425,4425,4425,4425,0
|
|
20241017,094400,143560915,4425,4425,4425,4425,0
|
|
20241017,094300,143560915,4425,4425,4425,4425,2
|
|
20241017,094200,143552065,4425,4425,4425,4425,3
|
|
20241017,094100,143538790,4425,4420,4425,4420,922
|
|
20241017,094000,139463450,4430,4420,4430,4420,451
|
|
20241017,093900,137469990,4410,4410,4410,4410,1
|
|
20241017,093800,137465580,4415,4420,4420,4415,358
|
|
20241017,093700,135884995,4415,4415,4415,4415,29
|
|
20241017,093600,135756960,4400,4400,4400,4400,0
|
|
20241017,093500,135756960,4400,4415,4415,4400,1145
|
|
20241017,093400,130712835,4410,4425,4425,4410,1258
|
|
20241017,093300,125159635,4420,4425,4425,4420,105
|
|
20241017,093200,124695255,4420,4420,4420,4420,0
|
|
20241017,093100,124695255,4420,4440,4440,4420,1213
|
|
20241017,093000,119323145,4440,4440,4440,4440,50
|
|
20241017,092900,119101145,4440,4440,4440,4440,0
|
|
20241017,092800,119101145,4440,4440,4440,4440,1
|
|
20241017,092700,119096705,4440,4440,4440,4440,30
|
|
20241017,092600,118963505,4430,4430,4430,4430,0
|
|
20241017,092500,118963505,4430,4430,4430,4430,140
|
|
20241017,092400,118343305,4430,4435,4435,4430,210
|
|
20241017,092300,117412470,4425,4425,4425,4425,0
|
|
20241017,092200,117412470,4425,4420,4425,4420,210
|
|
20241017,092100,116483720,4400,4400,4400,4400,2509
|
|
20241017,092000,105444120,4400,4400,4400,4400,250
|
|
20241017,091900,104344120,4405,4405,4405,4405,0
|
|
20241017,091800,104344120,4405,4425,4425,4400,1015
|
|
20241017,091700,99878025,4425,4405,4425,4400,847
|
|
20241017,091600,96147850,4405,4405,4405,4405,837
|
|
20241017,091500,92460865,4405,4420,4420,4405,1840
|
|
20241017,091400,84350335,4420,4420,4420,4420,109
|
|
20241017,091300,83868555,4420,4430,4430,4420,224
|
|
20241017,091200,82878435,4420,4420,4420,4420,22
|
|
20241017,091100,82781195,4420,4435,4435,4420,755
|
|
20241017,091000,79442635,4425,4435,4435,4425,1863
|
|
20241017,090900,71192865,4430,4440,4440,4430,2339
|
|
20241017,090800,60825025,4450,4440,4450,4440,242
|
|
20241017,090700,59749405,4435,4445,4445,4435,4428
|
|
20241017,090600,40083630,4445,4445,4445,4445,325
|
|
20241017,090500,38639005,4450,4450,4460,4450,1596
|
|
20241017,090400,31536785,4460,4470,4475,4450,695
|
|
20241017,090300,28432100,4470,4465,4470,4465,715
|
|
20241017,090200,25236360,4470,4450,4470,4445,1945
|
|
20241017,090100,16568525,4450,4450,4450,4450,192
|
|
20241017,090000,15714125,4455,4465,4465,4450,3324
|