740 lines
35 KiB
CSV
740 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,211700,472490050,5740,5740,5740,5740,943
|
|
20241023,211600,472490050,5740,5740,5740,5740,0
|
|
20241023,211500,472490050,5740,5740,5740,5740,0
|
|
20241023,211400,472490050,5740,5740,5740,5740,0
|
|
20241023,211300,472490050,5740,5740,5740,5740,0
|
|
20241023,211200,472490050,5740,5740,5740,5740,0
|
|
20241023,211100,472490050,5740,5740,5740,5740,0
|
|
20241023,211000,472490050,5740,5740,5740,5740,0
|
|
20241023,210900,472490050,5740,5740,5740,5740,0
|
|
20241023,210800,472490050,5740,5740,5740,5740,0
|
|
20241023,210700,472490050,5740,5740,5740,5740,0
|
|
20241023,210600,472490050,5740,5740,5740,5740,0
|
|
20241023,210500,472490050,5740,5740,5740,5740,0
|
|
20241023,210400,472490050,5740,5740,5740,5740,0
|
|
20241023,210300,472490050,5740,5740,5740,5740,0
|
|
20241023,210200,472490050,5740,5740,5740,5740,0
|
|
20241023,210100,472490050,5740,5740,5740,5740,0
|
|
20241023,210000,472490050,5740,5740,5740,5740,0
|
|
20241023,205900,472490050,5740,5740,5740,5740,0
|
|
20241023,205800,472490050,5740,5740,5740,5740,0
|
|
20241023,205700,472490050,5740,5740,5740,5740,0
|
|
20241023,205600,472490050,5740,5740,5740,5740,0
|
|
20241023,205500,472490050,5740,5740,5740,5740,0
|
|
20241023,205400,472490050,5740,5740,5740,5740,0
|
|
20241023,205300,472490050,5740,5740,5740,5740,0
|
|
20241023,205200,472490050,5740,5740,5740,5740,0
|
|
20241023,205100,472490050,5740,5740,5740,5740,0
|
|
20241023,205000,472490050,5740,5740,5740,5740,0
|
|
20241023,204900,472490050,5740,5740,5740,5740,0
|
|
20241023,204800,472490050,5740,5740,5740,5740,0
|
|
20241023,204700,472490050,5740,5740,5740,5740,943
|
|
20241023,204600,472490050,5740,5740,5740,5740,0
|
|
20241023,204500,472490050,5740,5740,5740,5740,0
|
|
20241023,204400,472490050,5740,5740,5740,5740,0
|
|
20241023,204300,472490050,5740,5740,5740,5740,0
|
|
20241023,204200,472490050,5740,5740,5740,5740,0
|
|
20241023,204100,472490050,5740,5740,5740,5740,0
|
|
20241023,204000,472490050,5740,5740,5740,5740,0
|
|
20241023,203900,472490050,5740,5740,5740,5740,0
|
|
20241023,203800,472490050,5740,5740,5740,5740,0
|
|
20241023,203700,472490050,5740,5740,5740,5740,0
|
|
20241023,203600,472490050,5740,5740,5740,5740,0
|
|
20241023,203500,472490050,5740,5740,5740,5740,0
|
|
20241023,203400,472490050,5740,5740,5740,5740,0
|
|
20241023,203300,472490050,5740,5740,5740,5740,0
|
|
20241023,203200,472490050,5740,5740,5740,5740,0
|
|
20241023,203100,472490050,5740,5740,5740,5740,0
|
|
20241023,203000,472490050,5740,5740,5740,5740,0
|
|
20241023,202900,472490050,5740,5740,5740,5740,0
|
|
20241023,202800,472490050,5740,5740,5740,5740,0
|
|
20241023,202700,472490050,5740,5740,5740,5740,0
|
|
20241023,202600,472490050,5740,5740,5740,5740,0
|
|
20241023,202500,472490050,5740,5740,5740,5740,0
|
|
20241023,202400,472490050,5740,5740,5740,5740,0
|
|
20241023,202300,472490050,5740,5740,5740,5740,0
|
|
20241023,202200,472490050,5740,5740,5740,5740,0
|
|
20241023,202100,472490050,5740,5740,5740,5740,0
|
|
20241023,202000,472490050,5740,5740,5740,5740,0
|
|
20241023,201900,472490050,5740,5740,5740,5740,0
|
|
20241023,201800,472490050,5740,5740,5740,5740,0
|
|
20241023,201700,472490050,5740,5740,5740,5740,943
|
|
20241023,201600,472490050,5740,5740,5740,5740,0
|
|
20241023,201500,472490050,5740,5740,5740,5740,0
|
|
20241023,201400,472490050,5740,5740,5740,5740,0
|
|
20241023,201300,472490050,5740,5740,5740,5740,0
|
|
20241023,201200,472490050,5740,5740,5740,5740,0
|
|
20241023,201100,472490050,5740,5740,5740,5740,0
|
|
20241023,201000,472490050,5740,5740,5740,5740,0
|
|
20241023,200900,472490050,5740,5740,5740,5740,0
|
|
20241023,200800,472490050,5740,5740,5740,5740,0
|
|
20241023,200700,472490050,5740,5740,5740,5740,0
|
|
20241023,200600,472490050,5740,5740,5740,5740,0
|
|
20241023,200500,472490050,5740,5740,5740,5740,0
|
|
20241023,200400,472490050,5740,5740,5740,5740,0
|
|
20241023,200300,472490050,5740,5740,5740,5740,0
|
|
20241023,200200,472490050,5740,5740,5740,5740,0
|
|
20241023,200100,472490050,5740,5740,5740,5740,0
|
|
20241023,200000,472490050,5740,5740,5740,5740,0
|
|
20241023,195900,472490050,5740,5740,5740,5740,0
|
|
20241023,195800,472490050,5740,5740,5740,5740,0
|
|
20241023,195700,472490050,5740,5740,5740,5740,0
|
|
20241023,195600,472490050,5740,5740,5740,5740,0
|
|
20241023,195500,472490050,5740,5740,5740,5740,0
|
|
20241023,195400,472490050,5740,5740,5740,5740,0
|
|
20241023,195300,472490050,5740,5740,5740,5740,0
|
|
20241023,195200,472490050,5740,5740,5740,5740,0
|
|
20241023,195100,472490050,5740,5740,5740,5740,0
|
|
20241023,195000,472490050,5740,5740,5740,5740,0
|
|
20241023,194900,472490050,5740,5740,5740,5740,0
|
|
20241023,194800,472490050,5740,5740,5740,5740,0
|
|
20241023,194700,472490050,5740,5740,5740,5740,943
|
|
20241023,194600,472490050,5740,5740,5740,5740,0
|
|
20241023,194500,472490050,5740,5740,5740,5740,0
|
|
20241023,194400,472490050,5740,5740,5740,5740,0
|
|
20241023,194300,472490050,5740,5740,5740,5740,0
|
|
20241023,194200,472490050,5740,5740,5740,5740,0
|
|
20241023,194100,472490050,5740,5740,5740,5740,0
|
|
20241023,194000,472490050,5740,5740,5740,5740,0
|
|
20241023,193900,472490050,5740,5740,5740,5740,0
|
|
20241023,193800,472490050,5740,5740,5740,5740,0
|
|
20241023,193700,472490050,5740,5740,5740,5740,0
|
|
20241023,193600,472490050,5740,5740,5740,5740,0
|
|
20241023,193500,472490050,5740,5740,5740,5740,0
|
|
20241023,193400,472490050,5740,5740,5740,5740,0
|
|
20241023,193300,472490050,5740,5740,5740,5740,0
|
|
20241023,193200,472490050,5740,5740,5740,5740,0
|
|
20241023,193100,472490050,5740,5740,5740,5740,0
|
|
20241023,193000,472490050,5740,5740,5740,5740,0
|
|
20241023,192900,472490050,5740,5740,5740,5740,0
|
|
20241023,192800,472490050,5740,5740,5740,5740,0
|
|
20241023,192700,472490050,5740,5740,5740,5740,0
|
|
20241023,192600,472490050,5740,5740,5740,5740,0
|
|
20241023,192500,472490050,5740,5740,5740,5740,0
|
|
20241023,192400,472490050,5740,5740,5740,5740,0
|
|
20241023,192300,472490050,5740,5740,5740,5740,0
|
|
20241023,192200,472490050,5740,5740,5740,5740,0
|
|
20241023,192100,472490050,5740,5740,5740,5740,0
|
|
20241023,192000,472490050,5740,5740,5740,5740,0
|
|
20241023,191900,472490050,5740,5740,5740,5740,0
|
|
20241023,191800,472490050,5740,5740,5740,5740,0
|
|
20241023,191700,472490050,5740,5740,5740,5740,943
|
|
20241023,191600,472490050,5740,5740,5740,5740,0
|
|
20241023,191500,472490050,5740,5740,5740,5740,0
|
|
20241023,191400,472490050,5740,5740,5740,5740,0
|
|
20241023,191300,472490050,5740,5740,5740,5740,0
|
|
20241023,191200,472490050,5740,5740,5740,5740,0
|
|
20241023,191100,472490050,5740,5740,5740,5740,0
|
|
20241023,191000,472490050,5740,5740,5740,5740,0
|
|
20241023,190900,472490050,5740,5740,5740,5740,0
|
|
20241023,190800,472490050,5740,5740,5740,5740,0
|
|
20241023,190700,472490050,5740,5740,5740,5740,0
|
|
20241023,190600,472490050,5740,5740,5740,5740,0
|
|
20241023,190500,472490050,5740,5740,5740,5740,0
|
|
20241023,190400,472490050,5740,5740,5740,5740,0
|
|
20241023,190300,472490050,5740,5740,5740,5740,0
|
|
20241023,190200,472490050,5740,5740,5740,5740,0
|
|
20241023,190100,472490050,5740,5740,5740,5740,0
|
|
20241023,190000,472490050,5740,5740,5740,5740,0
|
|
20241023,185900,472490050,5740,5740,5740,5740,0
|
|
20241023,185800,472490050,5740,5740,5740,5740,0
|
|
20241023,185700,472490050,5740,5740,5740,5740,0
|
|
20241023,185600,472490050,5740,5740,5740,5740,0
|
|
20241023,185500,472490050,5740,5740,5740,5740,0
|
|
20241023,185400,472490050,5740,5740,5740,5740,0
|
|
20241023,185300,472490050,5740,5740,5740,5740,0
|
|
20241023,185200,472490050,5740,5740,5740,5740,0
|
|
20241023,185100,472490050,5740,5740,5740,5740,0
|
|
20241023,185000,472490050,5740,5740,5740,5740,0
|
|
20241023,184900,472490050,5740,5740,5740,5740,0
|
|
20241023,184800,472490050,5740,5740,5740,5740,0
|
|
20241023,184700,472490050,5740,5740,5740,5740,943
|
|
20241023,184600,472490050,5740,5740,5740,5740,0
|
|
20241023,184500,472490050,5740,5740,5740,5740,0
|
|
20241023,184400,472490050,5740,5740,5740,5740,0
|
|
20241023,184300,472490050,5740,5740,5740,5740,0
|
|
20241023,184200,472490050,5740,5740,5740,5740,0
|
|
20241023,184100,472490050,5740,5740,5740,5740,0
|
|
20241023,184000,472490050,5740,5740,5740,5740,0
|
|
20241023,183900,472490050,5740,5740,5740,5740,0
|
|
20241023,183800,472490050,5740,5740,5740,5740,0
|
|
20241023,183700,472490050,5740,5740,5740,5740,0
|
|
20241023,183600,472490050,5740,5740,5740,5740,0
|
|
20241023,183500,472490050,5740,5740,5740,5740,0
|
|
20241023,183400,472490050,5740,5740,5740,5740,0
|
|
20241023,183300,472490050,5740,5740,5740,5740,0
|
|
20241023,183200,472490050,5740,5740,5740,5740,0
|
|
20241023,183100,472490050,5740,5740,5740,5740,0
|
|
20241023,183000,472490050,5740,5740,5740,5740,0
|
|
20241023,182900,472490050,5740,5740,5740,5740,0
|
|
20241023,182800,472490050,5740,5740,5740,5740,0
|
|
20241023,182700,472490050,5740,5740,5740,5740,0
|
|
20241023,182600,472490050,5740,5740,5740,5740,0
|
|
20241023,182500,472490050,5740,5740,5740,5740,0
|
|
20241023,182400,472490050,5740,5740,5740,5740,0
|
|
20241023,182300,472490050,5740,5740,5740,5740,0
|
|
20241023,182200,472490050,5740,5740,5740,5740,0
|
|
20241023,182100,472490050,5740,5740,5740,5740,0
|
|
20241023,182000,472490050,5740,5740,5740,5740,0
|
|
20241023,181900,472490050,5740,5740,5740,5740,0
|
|
20241023,181800,472490050,5740,5740,5740,5740,0
|
|
20241023,181700,472490050,5740,5740,5740,5740,943
|
|
20241023,181600,472490050,5740,5740,5740,5740,0
|
|
20241023,181500,472490050,5740,5740,5740,5740,0
|
|
20241023,181400,472490050,5740,5740,5740,5740,0
|
|
20241023,181300,472490050,5740,5740,5740,5740,0
|
|
20241023,181200,472490050,5740,5740,5740,5740,0
|
|
20241023,181100,472490050,5740,5740,5740,5740,0
|
|
20241023,181000,472490050,5740,5740,5740,5740,0
|
|
20241023,180900,472490050,5740,5740,5740,5740,0
|
|
20241023,180800,472490050,5740,5740,5740,5740,0
|
|
20241023,180700,472490050,5740,5740,5740,5740,0
|
|
20241023,180600,472490050,5740,5740,5740,5740,0
|
|
20241023,180500,472490050,5740,5740,5740,5740,0
|
|
20241023,180400,472490050,5740,5740,5740,5740,0
|
|
20241023,180300,472490050,5740,5740,5740,5740,0
|
|
20241023,180200,472490050,5740,5740,5740,5740,0
|
|
20241023,180100,472490050,5740,5740,5740,5740,0
|
|
20241023,180000,472490050,5740,5740,5740,5740,0
|
|
20241023,175900,472490050,5740,5740,5740,5740,0
|
|
20241023,175800,472490050,5740,5740,5740,5740,0
|
|
20241023,175700,472490050,5740,5740,5740,5740,0
|
|
20241023,175600,472490050,5740,5740,5740,5740,0
|
|
20241023,175500,472490050,5740,5740,5740,5740,0
|
|
20241023,175400,472490050,5740,5740,5740,5740,0
|
|
20241023,175300,472490050,5740,5740,5740,5740,0
|
|
20241023,175200,472490050,5740,5740,5740,5740,0
|
|
20241023,175100,472490050,5740,5740,5740,5740,0
|
|
20241023,175000,472490050,5740,5740,5740,5740,0
|
|
20241023,174900,472490050,5740,5740,5740,5740,0
|
|
20241023,174800,472490050,5740,5740,5740,5740,0
|
|
20241023,174700,472490050,5740,5740,5740,5740,943
|
|
20241023,174600,472490050,5740,5740,5740,5740,0
|
|
20241023,174500,472490050,5740,5740,5740,5740,0
|
|
20241023,174400,472490050,5740,5740,5740,5740,0
|
|
20241023,174300,472490050,5740,5740,5740,5740,0
|
|
20241023,174200,472490050,5740,5740,5740,5740,0
|
|
20241023,174100,472490050,5740,5740,5740,5740,0
|
|
20241023,174000,472490050,5740,5740,5740,5740,0
|
|
20241023,173900,472490050,5740,5740,5740,5740,0
|
|
20241023,173800,472490050,5740,5740,5740,5740,0
|
|
20241023,173700,472490050,5740,5740,5740,5740,0
|
|
20241023,173600,472490050,5740,5740,5740,5740,0
|
|
20241023,173500,472490050,5740,5740,5740,5740,0
|
|
20241023,173400,472490050,5740,5740,5740,5740,0
|
|
20241023,173300,472490050,5740,5740,5740,5740,0
|
|
20241023,173200,472490050,5740,5740,5740,5740,0
|
|
20241023,173100,472490050,5740,5740,5740,5740,0
|
|
20241023,173000,472490050,5740,5740,5740,5740,0
|
|
20241023,172900,472490050,5740,5740,5740,5740,0
|
|
20241023,172800,472490050,5740,5740,5740,5740,0
|
|
20241023,172700,472490050,5740,5740,5740,5740,0
|
|
20241023,172600,472490050,5740,5740,5740,5740,0
|
|
20241023,172500,472490050,5740,5740,5740,5740,0
|
|
20241023,172400,472490050,5740,5740,5740,5740,0
|
|
20241023,172300,472490050,5740,5740,5740,5740,0
|
|
20241023,172200,472490050,5740,5740,5740,5740,0
|
|
20241023,172100,472490050,5740,5740,5740,5740,0
|
|
20241023,172000,472490050,5740,5740,5740,5740,0
|
|
20241023,171900,472490050,5740,5740,5740,5740,0
|
|
20241023,171800,472490050,5740,5740,5740,5740,0
|
|
20241023,171700,472490050,5740,5740,5740,5740,943
|
|
20241023,171600,472490050,5740,5740,5740,5740,0
|
|
20241023,171500,472490050,5740,5740,5740,5740,0
|
|
20241023,171400,472490050,5740,5740,5740,5740,0
|
|
20241023,171300,472490050,5740,5740,5740,5740,0
|
|
20241023,171200,472490050,5740,5740,5740,5740,0
|
|
20241023,171100,472490050,5740,5740,5740,5740,0
|
|
20241023,171000,472490050,5740,5740,5740,5740,0
|
|
20241023,170900,472490050,5740,5740,5740,5740,0
|
|
20241023,170800,472490050,5740,5740,5740,5740,0
|
|
20241023,170700,472490050,5740,5740,5740,5740,0
|
|
20241023,170600,472490050,5740,5740,5740,5740,0
|
|
20241023,170500,472490050,5740,5740,5740,5740,0
|
|
20241023,170400,472490050,5740,5740,5740,5740,0
|
|
20241023,170300,472490050,5740,5740,5740,5740,0
|
|
20241023,170200,472490050,5740,5740,5740,5740,0
|
|
20241023,170100,472490050,5740,5740,5740,5740,0
|
|
20241023,170000,472490050,5740,5740,5740,5740,0
|
|
20241023,165900,472490050,5740,5740,5740,5740,0
|
|
20241023,165800,472490050,5740,5740,5740,5740,0
|
|
20241023,165700,472490050,5740,5740,5740,5740,0
|
|
20241023,165600,472490050,5740,5740,5740,5740,0
|
|
20241023,165500,472490050,5740,5740,5740,5740,0
|
|
20241023,165400,472490050,5740,5740,5740,5740,0
|
|
20241023,165300,472490050,5740,5740,5740,5740,0
|
|
20241023,165200,472490050,5740,5740,5740,5740,0
|
|
20241023,165100,472490050,5740,5740,5740,5740,0
|
|
20241023,165000,472490050,5740,5740,5740,5740,0
|
|
20241023,164900,472490050,5740,5740,5740,5740,0
|
|
20241023,164800,472490050,5740,5740,5740,5740,0
|
|
20241023,164700,472490050,5740,5740,5740,5740,943
|
|
20241023,164600,472490050,5740,5740,5740,5740,0
|
|
20241023,164500,472490050,5740,5740,5740,5740,0
|
|
20241023,164400,472490050,5740,5740,5740,5740,0
|
|
20241023,164300,472490050,5740,5740,5740,5740,0
|
|
20241023,164200,472490050,5740,5740,5740,5740,0
|
|
20241023,164100,472490050,5740,5740,5740,5740,0
|
|
20241023,164000,472490050,5740,5740,5740,5740,0
|
|
20241023,163900,472490050,5740,5740,5740,5740,0
|
|
20241023,163800,472490050,5740,5740,5740,5740,0
|
|
20241023,163700,472490050,5740,5740,5740,5740,0
|
|
20241023,163600,472490050,5740,5740,5740,5740,0
|
|
20241023,163500,472490050,5740,5740,5740,5740,0
|
|
20241023,163400,472490050,5740,5740,5740,5740,0
|
|
20241023,163300,472490050,5740,5740,5740,5740,0
|
|
20241023,163200,472490050,5740,5740,5740,5740,0
|
|
20241023,163100,472490050,5740,5740,5740,5740,0
|
|
20241023,163000,472490050,5740,5740,5740,5740,0
|
|
20241023,162900,472490050,5740,5740,5740,5740,0
|
|
20241023,162800,472490050,5740,5740,5740,5740,0
|
|
20241023,162700,472490050,5740,5740,5740,5740,0
|
|
20241023,162600,472490050,5740,5740,5740,5740,0
|
|
20241023,162500,472490050,5740,5740,5740,5740,0
|
|
20241023,162400,472490050,5740,5740,5740,5740,0
|
|
20241023,162300,472490050,5740,5740,5740,5740,0
|
|
20241023,162200,472490050,5740,5740,5740,5740,0
|
|
20241023,162100,472490050,5740,5740,5740,5740,0
|
|
20241023,162000,472490050,5740,5740,5740,5740,0
|
|
20241023,161900,472490050,5740,5740,5740,5740,0
|
|
20241023,161800,472490050,5740,5740,5740,5740,0
|
|
20241023,161700,472490050,5740,5740,5740,5740,943
|
|
20241023,161600,472490050,5740,5740,5740,5740,0
|
|
20241023,161500,472490050,5740,5740,5740,5740,0
|
|
20241023,161400,472490050,5740,5740,5740,5740,0
|
|
20241023,161300,472490050,5740,5740,5740,5740,0
|
|
20241023,161200,472490050,5740,5740,5740,5740,0
|
|
20241023,161100,472490050,5740,5740,5740,5740,0
|
|
20241023,161000,472490050,5740,5740,5740,5740,0
|
|
20241023,160900,472490050,5740,5740,5740,5740,0
|
|
20241023,160800,472490050,5740,5740,5740,5740,0
|
|
20241023,160700,472490050,5740,5740,5740,5740,0
|
|
20241023,160600,472490050,5740,5740,5740,5740,0
|
|
20241023,160500,472490050,5740,5740,5740,5740,0
|
|
20241023,160400,472490050,5740,5740,5740,5740,0
|
|
20241023,160300,472490050,5740,5740,5740,5740,0
|
|
20241023,160200,472490050,5740,5740,5740,5740,0
|
|
20241023,160100,472490050,5740,5740,5740,5740,0
|
|
20241023,160000,472490050,5740,5740,5740,5740,0
|
|
20241023,155900,472490050,5740,5740,5740,5740,0
|
|
20241023,155800,472490050,5740,5740,5740,5740,0
|
|
20241023,155700,472490050,5740,5740,5740,5740,0
|
|
20241023,155600,472490050,5740,5740,5740,5740,0
|
|
20241023,155500,472490050,5740,5740,5740,5740,0
|
|
20241023,155400,472490050,5740,5740,5740,5740,0
|
|
20241023,155300,472490050,5740,5740,5740,5740,0
|
|
20241023,155200,472490050,5740,5740,5740,5740,0
|
|
20241023,155100,472490050,5740,5740,5740,5740,0
|
|
20241023,155000,472490050,5740,5740,5740,5740,0
|
|
20241023,154900,472490050,5740,5740,5740,5740,0
|
|
20241023,154800,472490050,5740,5740,5740,5740,0
|
|
20241023,154700,472490050,5740,5740,5740,5740,943
|
|
20241023,154600,472490050,5740,5740,5740,5740,0
|
|
20241023,154500,472490050,5740,5740,5740,5740,0
|
|
20241023,154400,472490050,5740,5740,5740,5740,0
|
|
20241023,154300,472490050,5740,5740,5740,5740,0
|
|
20241023,154200,472490050,5740,5740,5740,5740,0
|
|
20241023,154100,472490050,5740,5740,5740,5740,0
|
|
20241023,154000,472490050,5740,5740,5740,5740,0
|
|
20241023,153900,472490050,5740,5740,5740,5740,0
|
|
20241023,153800,472490050,5740,5740,5740,5740,0
|
|
20241023,153700,472490050,5740,5740,5740,5740,0
|
|
20241023,153600,472490050,5740,5740,5740,5740,0
|
|
20241023,153500,472490050,5740,5740,5740,5740,0
|
|
20241023,153400,472490050,5740,5740,5740,5740,0
|
|
20241023,153300,472490050,5740,5740,5740,5740,0
|
|
20241023,153200,472490050,5740,5740,5740,5740,0
|
|
20241023,153100,472490050,5740,5740,5740,5740,0
|
|
20241023,153000,472490050,5740,5740,5740,5740,943
|
|
20241023,152900,467077230,5850,5850,5850,5850,0
|
|
20241023,152800,467077230,5850,5850,5850,5850,0
|
|
20241023,152700,467077230,5850,5850,5850,5850,0
|
|
20241023,152600,467077230,5850,5850,5850,5850,0
|
|
20241023,152500,467077230,5850,5850,5850,5850,0
|
|
20241023,152400,467077230,5850,5850,5850,5850,0
|
|
20241023,152300,467077230,5850,5850,5850,5850,0
|
|
20241023,152200,467077230,5850,5850,5850,5850,0
|
|
20241023,152100,467077230,5850,5850,5850,5850,0
|
|
20241023,152000,467077230,5850,5850,5850,5850,0
|
|
20241023,151900,467077230,5850,5800,5850,5800,20
|
|
20241023,151800,466960690,5800,5800,5800,5800,3
|
|
20241023,151700,466943290,5770,5770,5770,5770,0
|
|
20241023,151600,466943290,5770,5770,5770,5770,1
|
|
20241023,151500,466937520,5760,5760,5760,5760,200
|
|
20241023,151400,465785520,5750,5750,5750,5750,0
|
|
20241023,151300,465785520,5750,5750,5750,5740,2333
|
|
20241023,151200,452370780,5760,5760,5760,5760,0
|
|
20241023,151100,452370780,5760,5760,5760,5760,0
|
|
20241023,151000,452370780,5760,5760,5760,5760,1010
|
|
20241023,150900,446553180,5770,5750,5770,5750,111
|
|
20241023,150800,445914860,5750,5740,5760,5700,3671
|
|
20241023,150700,424941210,5730,5730,5730,5730,0
|
|
20241023,150600,424941210,5730,5730,5730,5730,1
|
|
20241023,150500,424935480,5720,5740,5760,5720,9839
|
|
20241023,150400,368555310,5730,5750,5750,5730,1357
|
|
20241023,150300,360759440,5760,5760,5770,5760,56
|
|
20241023,150200,360436780,5770,5770,5770,5770,50
|
|
20241023,150100,360148280,5800,5800,5800,5800,0
|
|
20241023,150000,360148280,5800,5800,5800,5800,0
|
|
20241023,145900,360148280,5800,5800,5800,5800,1
|
|
20241023,145800,360142480,5760,5770,5770,5760,1174
|
|
20241023,145700,353376840,5770,5770,5770,5770,250
|
|
20241023,145600,351934340,5780,5780,5780,5780,0
|
|
20241023,145500,351934340,5780,5780,5780,5780,0
|
|
20241023,145400,351934340,5780,5780,5780,5780,101
|
|
20241023,145300,351350560,5800,5800,5800,5800,0
|
|
20241023,145200,351350560,5800,5800,5800,5800,0
|
|
20241023,145100,351350560,5800,5800,5800,5800,5
|
|
20241023,145000,351321560,5800,5800,5800,5800,26
|
|
20241023,144900,351170760,5800,5800,5800,5800,29
|
|
20241023,144800,351002560,5790,5790,5790,5790,1
|
|
20241023,144700,350996770,5800,5800,5800,5800,0
|
|
20241023,144600,350996770,5800,5800,5800,5800,0
|
|
20241023,144500,350996770,5800,5800,5800,5800,1
|
|
20241023,144400,350990970,5790,5790,5790,5790,2
|
|
20241023,144300,350979390,5810,5810,5810,5810,0
|
|
20241023,144200,350979390,5810,5810,5810,5810,189
|
|
20241023,144100,349881300,5810,5810,5810,5810,0
|
|
20241023,144000,349881300,5810,5810,5810,5810,0
|
|
20241023,143900,349881300,5810,5810,5810,5810,50
|
|
20241023,143800,349590800,5800,5800,5800,5800,450
|
|
20241023,143700,346980800,5830,5830,5830,5830,0
|
|
20241023,143600,346980800,5830,5830,5830,5830,0
|
|
20241023,143500,346980800,5830,5830,5830,5830,0
|
|
20241023,143400,346980800,5830,5830,5830,5830,0
|
|
20241023,143300,346980800,5830,5830,5830,5830,0
|
|
20241023,143200,346980800,5830,5830,5830,5830,0
|
|
20241023,143100,346980800,5830,5830,5830,5830,0
|
|
20241023,143000,346980800,5830,5830,5830,5830,0
|
|
20241023,142900,346980800,5830,5830,5830,5830,0
|
|
20241023,142800,346980800,5830,5830,5830,5830,0
|
|
20241023,142700,346980800,5830,5830,5830,5830,1
|
|
20241023,142600,346974970,5830,5820,5830,5820,10
|
|
20241023,142500,346916750,5780,5780,5780,5780,76
|
|
20241023,142400,346477470,5770,5770,5770,5770,0
|
|
20241023,142300,346477470,5770,5850,5850,5770,2683
|
|
20241023,142200,330918540,5860,5860,5860,5860,0
|
|
20241023,142100,330918540,5860,5860,5860,5860,0
|
|
20241023,142000,330918540,5860,5860,5860,5860,0
|
|
20241023,141900,330918540,5860,5860,5860,5860,3
|
|
20241023,141800,330900960,5840,5850,5850,5840,384
|
|
20241023,141700,328658390,5860,5860,5860,5860,0
|
|
20241023,141600,328658390,5860,5860,5860,5860,1
|
|
20241023,141500,328652530,5840,5840,5840,5840,125
|
|
20241023,141400,327922530,5850,5850,5850,5850,0
|
|
20241023,141300,327922530,5850,5850,5850,5850,0
|
|
20241023,141200,327922530,5850,5850,5850,5850,847
|
|
20241023,141100,322967580,5850,5850,5850,5850,0
|
|
20241023,141000,322967580,5850,5850,5850,5850,0
|
|
20241023,140900,322967580,5850,5850,5850,5850,0
|
|
20241023,140800,322967580,5850,5850,5850,5850,1
|
|
20241023,140700,322961730,5810,5820,5820,5810,7
|
|
20241023,140600,322921050,5820,5820,5820,5820,114
|
|
20241023,140500,322257570,5830,5840,5840,5830,41
|
|
20241023,140400,322018520,5850,5850,5850,5850,0
|
|
20241023,140300,322018520,5850,5850,5850,5850,0
|
|
20241023,140200,322018520,5850,5850,5850,5850,35
|
|
20241023,140100,321813770,5840,5840,5840,5840,0
|
|
20241023,140000,321813770,5840,5840,5840,5840,0
|
|
20241023,135900,321813770,5840,5840,5840,5840,0
|
|
20241023,135800,321813770,5840,5840,5840,5840,0
|
|
20241023,135700,321813770,5840,5840,5840,5840,0
|
|
20241023,135600,321813770,5840,5840,5840,5840,0
|
|
20241023,135500,321813770,5840,5840,5840,5840,0
|
|
20241023,135400,321813770,5840,5840,5840,5840,90
|
|
20241023,135300,321288170,5850,5840,5850,5840,32
|
|
20241023,135200,321100990,5830,5830,5830,5830,0
|
|
20241023,135100,321100990,5830,5830,5830,5830,0
|
|
20241023,135000,321100990,5830,5830,5830,5830,300
|
|
20241023,134900,319351990,5850,5850,5850,5850,0
|
|
20241023,134800,319351990,5850,5850,5850,5850,0
|
|
20241023,134700,319351990,5850,5850,5850,5850,0
|
|
20241023,134600,319351990,5850,5850,5850,5850,0
|
|
20241023,134500,319351990,5850,5850,5850,5850,0
|
|
20241023,134400,319351990,5850,5850,5850,5850,50
|
|
20241023,134300,319059490,5850,5850,5850,5850,0
|
|
20241023,134200,319059490,5850,5850,5850,5850,1
|
|
20241023,134100,319053640,5860,5860,5860,5860,0
|
|
20241023,134000,319053640,5860,5860,5860,5860,250
|
|
20241023,133900,317588640,5860,5860,5860,5860,45
|
|
20241023,133800,317324940,5850,5850,5850,5850,10
|
|
20241023,133700,317266440,5860,5860,5860,5860,0
|
|
20241023,133600,317266440,5860,5860,5860,5860,0
|
|
20241023,133500,317266440,5860,5860,5860,5860,6
|
|
20241023,133400,317231280,5860,5860,5860,5860,0
|
|
20241023,133300,317231280,5860,5860,5860,5860,1
|
|
20241023,133200,317225420,5810,5810,5810,5810,0
|
|
20241023,133100,317225420,5810,5840,5840,5810,100
|
|
20241023,133000,316643630,5850,5850,5850,5850,0
|
|
20241023,132900,316643630,5850,5850,5850,5850,200
|
|
20241023,132800,315473630,5850,5850,5850,5850,0
|
|
20241023,132700,315473630,5850,5850,5850,5850,0
|
|
20241023,132600,315473630,5850,5850,5850,5850,0
|
|
20241023,132500,315473630,5850,5850,5850,5850,0
|
|
20241023,132400,315473630,5850,5850,5850,5850,1299
|
|
20241023,132300,307874480,5850,5850,5850,5850,1
|
|
20241023,132200,307868630,5830,5830,5830,5830,5617
|
|
20241023,132100,275121520,5800,5800,5800,5800,5
|
|
20241023,132000,275092520,5800,5810,5820,5800,606
|
|
20241023,131900,271572150,5800,5800,5800,5800,121
|
|
20241023,131800,270870350,5800,5800,5800,5800,0
|
|
20241023,131700,270870350,5800,5800,5800,5800,0
|
|
20241023,131600,270870350,5800,5800,5800,5800,0
|
|
20241023,131500,270870350,5800,5800,5800,5800,1
|
|
20241023,131400,270864550,5770,5770,5770,5770,0
|
|
20241023,131300,270864550,5770,5770,5770,5770,0
|
|
20241023,131200,270864550,5770,5770,5770,5770,5
|
|
20241023,131100,270835700,5770,5770,5770,5770,5
|
|
20241023,131000,270806850,5760,5760,5760,5760,0
|
|
20241023,130900,270806850,5760,5760,5760,5760,0
|
|
20241023,130800,270806850,5760,5760,5760,5760,0
|
|
20241023,130700,270806850,5760,5780,5780,5760,641
|
|
20241023,130600,267107720,5780,5780,5780,5780,0
|
|
20241023,130500,267107720,5780,5780,5780,5780,0
|
|
20241023,130400,267107720,5780,5780,5780,5780,0
|
|
20241023,130300,267107720,5780,5780,5780,5780,26
|
|
20241023,130200,266957440,5780,5780,5780,5780,0
|
|
20241023,130100,266957440,5780,5790,5790,5780,200
|
|
20241023,130000,265801420,5780,5780,5780,5780,3
|
|
20241023,125900,265784080,5790,5790,5790,5790,0
|
|
20241023,125800,265784080,5790,5790,5790,5790,0
|
|
20241023,125700,265784080,5790,5790,5790,5790,0
|
|
20241023,125600,265784080,5790,5790,5790,5790,0
|
|
20241023,125500,265784080,5790,5790,5790,5790,8
|
|
20241023,125400,265737760,5790,5790,5790,5790,30
|
|
20241023,125300,265564060,5790,5790,5790,5790,12
|
|
20241023,125200,265494580,5800,5800,5800,5800,0
|
|
20241023,125100,265494580,5800,5800,5800,5800,0
|
|
20241023,125000,265494580,5800,5800,5800,5800,0
|
|
20241023,124900,265494580,5800,5800,5800,5800,0
|
|
20241023,124800,265494580,5800,5800,5800,5800,0
|
|
20241023,124700,265494580,5800,5800,5800,5800,0
|
|
20241023,124600,265494580,5800,5800,5800,5800,0
|
|
20241023,124500,265494580,5800,5800,5800,5800,0
|
|
20241023,124400,265494580,5800,5800,5800,5800,1
|
|
20241023,124300,265488780,5790,5790,5790,5790,0
|
|
20241023,124200,265488780,5790,5790,5790,5790,0
|
|
20241023,124100,265488780,5790,5790,5790,5790,0
|
|
20241023,124000,265488780,5790,5790,5790,5790,0
|
|
20241023,123900,265488780,5790,5790,5790,5790,0
|
|
20241023,123800,265488780,5790,5790,5790,5790,1
|
|
20241023,123700,265482990,5790,5790,5790,5790,0
|
|
20241023,123600,265482990,5790,5790,5790,5790,0
|
|
20241023,123500,265482990,5790,5790,5790,5790,0
|
|
20241023,123400,265482990,5790,5790,5790,5790,0
|
|
20241023,123300,265482990,5790,5790,5790,5790,0
|
|
20241023,123200,265482990,5790,5790,5790,5790,200
|
|
20241023,123100,264324990,5800,5800,5800,5800,14
|
|
20241023,123000,264243790,5800,5800,5800,5800,0
|
|
20241023,122900,264243790,5800,5800,5800,5800,0
|
|
20241023,122800,264243790,5800,5800,5800,5800,50
|
|
20241023,122700,263953790,5800,5800,5800,5800,0
|
|
20241023,122600,263953790,5800,5800,5800,5800,0
|
|
20241023,122500,263953790,5800,5800,5800,5800,0
|
|
20241023,122400,263953790,5800,5800,5800,5800,0
|
|
20241023,122300,263953790,5800,5800,5800,5800,0
|
|
20241023,122200,263953790,5800,5800,5800,5800,8
|
|
20241023,122100,263907390,5800,5800,5800,5800,76
|
|
20241023,122000,263466590,5800,5800,5800,5800,0
|
|
20241023,121900,263466590,5800,5800,5800,5800,20
|
|
20241023,121800,263350590,5800,5800,5800,5800,0
|
|
20241023,121700,263350590,5800,5800,5800,5800,0
|
|
20241023,121600,263350590,5800,5800,5800,5800,0
|
|
20241023,121500,263350590,5800,5800,5800,5800,1
|
|
20241023,121400,263344790,5790,5790,5790,5790,0
|
|
20241023,121300,263344790,5790,5790,5790,5790,0
|
|
20241023,121200,263344790,5790,5790,5790,5790,0
|
|
20241023,121100,263344790,5790,5790,5790,5790,0
|
|
20241023,121000,263344790,5790,5790,5790,5790,0
|
|
20241023,120900,263344790,5790,5790,5790,5790,50
|
|
20241023,120800,263055290,5790,5790,5790,5790,0
|
|
20241023,120700,263055290,5790,5790,5790,5790,0
|
|
20241023,120600,263055290,5790,5790,5790,5790,0
|
|
20241023,120500,263055290,5790,5790,5790,5790,1
|
|
20241023,120400,263049500,5800,5770,5800,5770,4370
|
|
20241023,120300,237829500,5770,5770,5770,5770,0
|
|
20241023,120200,237829500,5770,5770,5770,5770,0
|
|
20241023,120100,237829500,5770,5770,5770,5770,1563
|
|
20241023,120000,228810990,5770,5770,5770,5770,2847
|
|
20241023,115900,212383800,5770,5770,5770,5770,0
|
|
20241023,115800,212383800,5770,5770,5770,5770,0
|
|
20241023,115700,212383800,5770,5770,5770,5770,5
|
|
20241023,115600,212354950,5770,5770,5770,5770,0
|
|
20241023,115500,212354950,5770,5770,5770,5770,0
|
|
20241023,115400,212354950,5770,5770,5770,5770,0
|
|
20241023,115300,212354950,5770,5770,5770,5770,0
|
|
20241023,115200,212354950,5770,5770,5770,5770,0
|
|
20241023,115100,212354950,5770,5770,5770,5770,0
|
|
20241023,115000,212354950,5770,5770,5770,5770,0
|
|
20241023,114900,212354950,5770,5770,5770,5770,0
|
|
20241023,114800,212354950,5770,5770,5770,5770,0
|
|
20241023,114700,212354950,5770,5770,5770,5770,0
|
|
20241023,114600,212354950,5770,5770,5770,5770,0
|
|
20241023,114500,212354950,5770,5760,5770,5760,2
|
|
20241023,114400,212343420,5760,5770,5770,5760,60
|
|
20241023,114300,211997620,5770,5770,5770,5770,0
|
|
20241023,114200,211997620,5770,5770,5770,5770,0
|
|
20241023,114100,211997620,5770,5770,5770,5770,0
|
|
20241023,114000,211997620,5770,5770,5770,5770,0
|
|
20241023,113900,211997620,5770,5770,5770,5770,0
|
|
20241023,113800,211997620,5770,5770,5770,5770,50
|
|
20241023,113700,211709120,5770,5770,5770,5770,100
|
|
20241023,113600,211132120,5770,5770,5770,5770,0
|
|
20241023,113500,211132120,5770,5770,5770,5770,0
|
|
20241023,113400,211132120,5770,5770,5770,5770,0
|
|
20241023,113300,211132120,5770,5770,5770,5770,30
|
|
20241023,113200,210959020,5770,5770,5770,5770,0
|
|
20241023,113100,210959020,5770,5770,5770,5770,0
|
|
20241023,113000,210959020,5770,5770,5770,5770,0
|
|
20241023,112900,210959020,5770,5770,5770,5770,0
|
|
20241023,112800,210959020,5770,5770,5770,5770,0
|
|
20241023,112700,210959020,5770,5770,5770,5770,0
|
|
20241023,112600,210959020,5770,5770,5770,5770,0
|
|
20241023,112500,210959020,5770,5770,5770,5770,42
|
|
20241023,112400,210716680,5770,5760,5770,5760,1166
|
|
20241023,112300,203988970,5770,5770,5770,5770,0
|
|
20241023,112200,203988970,5770,5770,5770,5770,46
|
|
20241023,112100,203723550,5770,5770,5770,5770,0
|
|
20241023,112000,203723550,5770,5770,5770,5770,0
|
|
20241023,111900,203723550,5770,5730,5770,5730,25
|
|
20241023,111800,203579920,5750,5750,5750,5750,0
|
|
20241023,111700,203579920,5750,5750,5750,5750,0
|
|
20241023,111600,203579920,5750,5730,5750,5730,66
|
|
20241023,111500,203201610,5720,5720,5720,5720,46
|
|
20241023,111400,202938490,5730,5730,5730,5730,0
|
|
20241023,111300,202938490,5730,5730,5730,5730,0
|
|
20241023,111200,202938490,5730,5730,5730,5730,0
|
|
20241023,111100,202938490,5730,5730,5730,5730,0
|
|
20241023,111000,202938490,5730,5730,5730,5730,3
|
|
20241023,110900,202921300,5730,5730,5730,5730,0
|
|
20241023,110800,202921300,5730,5730,5730,5730,0
|
|
20241023,110700,202921300,5730,5710,5730,5710,111
|
|
20241023,110600,202285940,5720,5720,5720,5720,18
|
|
20241023,110500,202182980,5720,5720,5720,5720,0
|
|
20241023,110400,202182980,5720,5720,5720,5720,0
|
|
20241023,110300,202182980,5720,5720,5720,5720,3
|
|
20241023,110200,202165820,5720,5720,5720,5720,0
|
|
20241023,110100,202165820,5720,5720,5720,5720,0
|
|
20241023,110000,202165820,5720,5720,5720,5720,0
|
|
20241023,105900,202165820,5720,5720,5720,5720,9
|
|
20241023,105800,202114340,5720,5720,5720,5720,10
|
|
20241023,105700,202057140,5720,5720,5720,5720,1
|
|
20241023,105600,202051420,5690,5690,5690,5690,0
|
|
20241023,105500,202051420,5690,5690,5690,5690,1000
|
|
20241023,105400,196361420,5740,5740,5740,5740,0
|
|
20241023,105300,196361420,5740,5740,5740,5740,4
|
|
20241023,105200,196338460,5740,5740,5740,5740,1
|
|
20241023,105100,196332720,5690,5700,5700,5690,499
|
|
20241023,105000,193492400,5690,5720,5720,5690,2753
|
|
20241023,104900,177801500,5720,5720,5720,5720,200
|
|
20241023,104800,176657500,5730,5730,5730,5730,0
|
|
20241023,104700,176657500,5730,5730,5730,5730,0
|
|
20241023,104600,176657500,5730,5730,5730,5730,0
|
|
20241023,104500,176657500,5730,5730,5730,5730,0
|
|
20241023,104400,176657500,5730,5730,5730,5730,0
|
|
20241023,104300,176657500,5730,5730,5730,5730,177
|
|
20241023,104200,175643290,5730,5730,5730,5730,0
|
|
20241023,104100,175643290,5730,5730,5730,5730,0
|
|
20241023,104000,175643290,5730,5730,5730,5730,1
|
|
20241023,103900,175637560,5710,5710,5710,5710,4
|
|
20241023,103800,175614720,5710,5710,5710,5710,0
|
|
20241023,103700,175614720,5710,5710,5710,5710,0
|
|
20241023,103600,175614720,5710,5710,5710,5710,0
|
|
20241023,103500,175614720,5710,5710,5710,5710,40
|
|
20241023,103400,175386320,5710,5710,5710,5710,0
|
|
20241023,103300,175386320,5710,5710,5710,5710,0
|
|
20241023,103200,175386320,5710,5710,5710,5710,1
|
|
20241023,103100,175380610,5710,5710,5710,5710,0
|
|
20241023,103000,175380610,5710,5710,5710,5710,220
|
|
20241023,102900,174124410,5710,5710,5710,5710,0
|
|
20241023,102800,174124410,5710,5710,5710,5710,0
|
|
20241023,102700,174124410,5710,5710,5710,5710,0
|
|
20241023,102600,174124410,5710,5710,5710,5710,0
|
|
20241023,102500,174124410,5710,5710,5710,5710,0
|
|
20241023,102400,174124410,5710,5710,5710,5710,100
|
|
20241023,102300,173553410,5720,5720,5720,5720,0
|
|
20241023,102200,173553410,5720,5720,5720,5720,0
|
|
20241023,102100,173553410,5720,5720,5720,5720,0
|
|
20241023,102000,173553410,5720,5720,5720,5720,10
|
|
20241023,101900,173496210,5710,5710,5710,5710,40
|
|
20241023,101800,173267810,5710,5710,5710,5710,0
|
|
20241023,101700,173267810,5710,5720,5720,5710,737
|
|
20241023,101600,169059530,5730,5730,5730,5730,1
|
|
20241023,101500,169053800,5720,5720,5720,5720,0
|
|
20241023,101400,169053800,5720,5720,5720,5720,818
|
|
20241023,101300,164374840,5720,5720,5720,5720,0
|
|
20241023,101200,164374840,5720,5730,5730,5720,47
|
|
20241023,101100,164105540,5720,5720,5720,5720,15
|
|
20241023,101000,164019740,5710,5710,5710,5710,217
|
|
20241023,100900,162780670,5720,5720,5720,5720,300
|
|
20241023,100800,161064670,5720,5720,5720,5720,0
|
|
20241023,100700,161064670,5720,5720,5720,5720,0
|
|
20241023,100600,161064670,5720,5710,5720,5710,636
|
|
20241023,100500,157430110,5710,5710,5710,5710,50
|
|
20241023,100400,157144610,5710,5710,5710,5710,50
|
|
20241023,100300,156859110,5720,5720,5720,5720,18
|
|
20241023,100200,156756150,5720,5720,5720,5720,10
|
|
20241023,100100,156698950,5720,5700,5720,5700,501
|
|
20241023,100000,153839230,5700,5700,5700,5700,890
|
|
20241023,095900,148766230,5700,5700,5700,5700,0
|
|
20241023,095800,148766230,5700,5700,5700,5700,150
|
|
20241023,095700,147911230,5730,5730,5730,5730,0
|
|
20241023,095600,147911230,5730,5730,5730,5730,153
|
|
20241023,095500,147034540,5730,5730,5730,5730,1
|
|
20241023,095400,147028810,5750,5760,5760,5750,1376
|
|
20241023,095300,139103060,5760,5770,5770,5760,1161
|
|
20241023,095200,132415590,5790,5770,5790,5760,87
|
|
20241023,095100,131913590,5770,5770,5770,5770,213
|
|
20241023,095000,130684580,5800,5800,5800,5800,0
|
|
20241023,094900,130684580,5800,5800,5800,5800,0
|
|
20241023,094800,130684580,5800,5800,5800,5800,0
|
|
20241023,094700,130684580,5800,5800,5800,5800,1
|
|
20241023,094600,130678780,5770,5810,5810,5770,46
|
|
20241023,094500,130413320,5810,5780,5810,5770,395
|
|
20241023,094400,128130630,5820,5760,5820,5760,70
|
|
20241023,094300,127724430,5830,5760,5830,5760,2503
|
|
20241023,094200,113158200,5760,5760,5760,5760,3
|
|
20241023,094100,113140920,5760,5760,5760,5760,52
|
|
20241023,094000,112841400,5750,5740,5750,5740,283
|
|
20241023,093900,111215640,5730,5730,5730,5730,159
|
|
20241023,093800,110304570,5700,5700,5700,5700,0
|
|
20241023,093700,110304570,5700,5700,5700,5700,300
|
|
20241023,093600,108594570,5680,5690,5690,5680,300
|
|
20241023,093500,106889680,5680,5680,5680,5680,66
|
|
20241023,093400,106514800,5670,5690,5690,5670,1004
|
|
20241023,093300,100818720,5680,5690,5700,5670,574
|
|
20241023,093200,97558640,5690,5680,5690,5680,69
|
|
20241023,093100,97166630,5680,5680,5690,5660,4444
|
|
20241023,093000,71952280,5660,5700,5700,5660,1451
|
|
20241023,092900,63708530,5700,5710,5710,5700,440
|
|
20241023,092800,61199330,5720,5710,5720,5700,1323
|
|
20241023,092700,53652030,5720,5720,5720,5720,441
|
|
20241023,092600,51129510,5720,5730,5730,5720,540
|
|
20241023,092500,48039910,5730,5720,5730,5720,51
|
|
20241023,092400,47747690,5720,5720,5720,5720,0
|
|
20241023,092300,47747690,5720,5720,5720,5720,0
|
|
20241023,092200,47747690,5720,5730,5730,5720,7
|
|
20241023,092100,47707600,5720,5720,5720,5720,105
|
|
20241023,092000,47107000,5720,5750,5750,5700,4817
|
|
20241023,091900,19600710,5760,5790,5790,5760,1301
|
|
20241023,091800,12104230,5780,5800,5800,5780,257
|
|
20241023,091700,10617220,5820,5820,5820,5820,0
|
|
20241023,091600,10617220,5820,5800,5820,5800,72
|
|
20241023,091500,10198580,5830,5830,5830,5830,23
|
|
20241023,091400,10064490,5790,5830,5830,5790,1034
|
|
20241023,091300,4053770,5830,5840,5840,5830,16
|
|
20241023,091200,3960390,5840,5840,5840,5840,20
|
|
20241023,091100,3843590,5840,5850,5880,5840,177
|
|
20241023,091000,2809690,5860,5870,5870,5860,236
|
|
20241023,090900,1426220,5900,5900,5900,5900,9
|
|
20241023,090800,1373120,5910,5910,5910,5910,1
|
|
20241023,090700,1367210,5870,5870,5870,5870,0
|
|
20241023,090600,1367210,5870,5920,5920,5870,43
|
|
20241023,090500,1113550,5920,5920,5920,5920,1
|
|
20241023,090400,1107630,5860,5860,5860,5860,0
|
|
20241023,090300,1107630,5860,5860,5860,5860,10
|
|
20241023,090200,1049030,5860,5860,5860,5860,0
|
|
20241023,090100,1049030,5860,5860,5860,5860,0
|
|
20241023,090000,1049030,5860,5870,5870,5860,179
|