720 lines
36 KiB
CSV
720 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,205700,23357637180,2855,2855,2855,2855,53483
|
|
20241021,205600,23357637180,2855,2855,2855,2855,0
|
|
20241021,205500,23357637180,2855,2855,2855,2855,0
|
|
20241021,205400,23357637180,2855,2855,2855,2855,0
|
|
20241021,205300,23357637180,2855,2855,2855,2855,0
|
|
20241021,205200,23357637180,2855,2855,2855,2855,0
|
|
20241021,205100,23357637180,2855,2855,2855,2855,0
|
|
20241021,205000,23357637180,2855,2855,2855,2855,0
|
|
20241021,204900,23357637180,2855,2855,2855,2855,0
|
|
20241021,204800,23357637180,2855,2855,2855,2855,0
|
|
20241021,204700,23357637180,2855,2855,2855,2855,0
|
|
20241021,204600,23357637180,2855,2855,2855,2855,0
|
|
20241021,204500,23357637180,2855,2855,2855,2855,0
|
|
20241021,204400,23357637180,2855,2855,2855,2855,0
|
|
20241021,204300,23357637180,2855,2855,2855,2855,0
|
|
20241021,204200,23357637180,2855,2855,2855,2855,0
|
|
20241021,204100,23357637180,2855,2855,2855,2855,0
|
|
20241021,204000,23357637180,2855,2855,2855,2855,0
|
|
20241021,203900,23357637180,2855,2855,2855,2855,0
|
|
20241021,203800,23357637180,2855,2855,2855,2855,0
|
|
20241021,203700,23357637180,2855,2855,2855,2855,0
|
|
20241021,203600,23357637180,2855,2855,2855,2855,0
|
|
20241021,203500,23357637180,2855,2855,2855,2855,0
|
|
20241021,203400,23357637180,2855,2855,2855,2855,0
|
|
20241021,203300,23357637180,2855,2855,2855,2855,0
|
|
20241021,203200,23357637180,2855,2855,2855,2855,0
|
|
20241021,203100,23357637180,2855,2855,2855,2855,0
|
|
20241021,203000,23357637180,2855,2855,2855,2855,0
|
|
20241021,202900,23357637180,2855,2855,2855,2855,0
|
|
20241021,202800,23357637180,2855,2855,2855,2855,0
|
|
20241021,202700,23357637180,2855,2855,2855,2855,53483
|
|
20241021,202600,23357637180,2855,2855,2855,2855,0
|
|
20241021,202500,23357637180,2855,2855,2855,2855,0
|
|
20241021,202400,23357637180,2855,2855,2855,2855,0
|
|
20241021,202300,23357637180,2855,2855,2855,2855,0
|
|
20241021,202200,23357637180,2855,2855,2855,2855,0
|
|
20241021,202100,23357637180,2855,2855,2855,2855,0
|
|
20241021,202000,23357637180,2855,2855,2855,2855,0
|
|
20241021,201900,23357637180,2855,2855,2855,2855,0
|
|
20241021,201800,23357637180,2855,2855,2855,2855,0
|
|
20241021,201700,23357637180,2855,2855,2855,2855,0
|
|
20241021,201600,23357637180,2855,2855,2855,2855,0
|
|
20241021,201500,23357637180,2855,2855,2855,2855,0
|
|
20241021,201400,23357637180,2855,2855,2855,2855,0
|
|
20241021,201300,23357637180,2855,2855,2855,2855,0
|
|
20241021,201200,23357637180,2855,2855,2855,2855,0
|
|
20241021,201100,23357637180,2855,2855,2855,2855,0
|
|
20241021,201000,23357637180,2855,2855,2855,2855,0
|
|
20241021,200900,23357637180,2855,2855,2855,2855,0
|
|
20241021,200800,23357637180,2855,2855,2855,2855,0
|
|
20241021,200700,23357637180,2855,2855,2855,2855,0
|
|
20241021,200600,23357637180,2855,2855,2855,2855,0
|
|
20241021,200500,23357637180,2855,2855,2855,2855,0
|
|
20241021,200400,23357637180,2855,2855,2855,2855,0
|
|
20241021,200300,23357637180,2855,2855,2855,2855,0
|
|
20241021,200200,23357637180,2855,2855,2855,2855,0
|
|
20241021,200100,23357637180,2855,2855,2855,2855,0
|
|
20241021,200000,23357637180,2855,2855,2855,2855,0
|
|
20241021,195900,23357637180,2855,2855,2855,2855,0
|
|
20241021,195800,23357637180,2855,2855,2855,2855,0
|
|
20241021,195700,23357637180,2855,2855,2855,2855,53483
|
|
20241021,195600,23357637180,2855,2855,2855,2855,0
|
|
20241021,195500,23357637180,2855,2855,2855,2855,0
|
|
20241021,195400,23357637180,2855,2855,2855,2855,0
|
|
20241021,195300,23357637180,2855,2855,2855,2855,0
|
|
20241021,195200,23357637180,2855,2855,2855,2855,0
|
|
20241021,195100,23357637180,2855,2855,2855,2855,0
|
|
20241021,195000,23357637180,2855,2855,2855,2855,0
|
|
20241021,194900,23357637180,2855,2855,2855,2855,0
|
|
20241021,194800,23357637180,2855,2855,2855,2855,0
|
|
20241021,194700,23357637180,2855,2855,2855,2855,0
|
|
20241021,194600,23357637180,2855,2855,2855,2855,0
|
|
20241021,194500,23357637180,2855,2855,2855,2855,0
|
|
20241021,194400,23357637180,2855,2855,2855,2855,0
|
|
20241021,194300,23357637180,2855,2855,2855,2855,0
|
|
20241021,194200,23357637180,2855,2855,2855,2855,0
|
|
20241021,194100,23357637180,2855,2855,2855,2855,0
|
|
20241021,194000,23357637180,2855,2855,2855,2855,0
|
|
20241021,193900,23357637180,2855,2855,2855,2855,0
|
|
20241021,193800,23357637180,2855,2855,2855,2855,0
|
|
20241021,193700,23357637180,2855,2855,2855,2855,0
|
|
20241021,193600,23357637180,2855,2855,2855,2855,0
|
|
20241021,193500,23357637180,2855,2855,2855,2855,0
|
|
20241021,193400,23357637180,2855,2855,2855,2855,0
|
|
20241021,193300,23357637180,2855,2855,2855,2855,0
|
|
20241021,193200,23357637180,2855,2855,2855,2855,0
|
|
20241021,193100,23357637180,2855,2855,2855,2855,0
|
|
20241021,193000,23357637180,2855,2855,2855,2855,0
|
|
20241021,192900,23357637180,2855,2855,2855,2855,0
|
|
20241021,192800,23357637180,2855,2855,2855,2855,0
|
|
20241021,192700,23357637180,2855,2855,2855,2855,53483
|
|
20241021,192600,23357637180,2855,2855,2855,2855,0
|
|
20241021,192500,23357637180,2855,2855,2855,2855,0
|
|
20241021,192400,23357637180,2855,2855,2855,2855,0
|
|
20241021,192300,23357637180,2855,2855,2855,2855,0
|
|
20241021,192200,23357637180,2855,2855,2855,2855,0
|
|
20241021,192100,23357637180,2855,2855,2855,2855,0
|
|
20241021,192000,23357637180,2855,2855,2855,2855,0
|
|
20241021,191900,23357637180,2855,2855,2855,2855,0
|
|
20241021,191800,23357637180,2855,2855,2855,2855,0
|
|
20241021,191700,23357637180,2855,2855,2855,2855,0
|
|
20241021,191600,23357637180,2855,2855,2855,2855,0
|
|
20241021,191500,23357637180,2855,2855,2855,2855,0
|
|
20241021,191400,23357637180,2855,2855,2855,2855,0
|
|
20241021,191300,23357637180,2855,2855,2855,2855,0
|
|
20241021,191200,23357637180,2855,2855,2855,2855,0
|
|
20241021,191100,23357637180,2855,2855,2855,2855,0
|
|
20241021,191000,23357637180,2855,2855,2855,2855,0
|
|
20241021,190900,23357637180,2855,2855,2855,2855,0
|
|
20241021,190800,23357637180,2855,2855,2855,2855,0
|
|
20241021,190700,23357637180,2855,2855,2855,2855,0
|
|
20241021,190600,23357637180,2855,2855,2855,2855,0
|
|
20241021,190500,23357637180,2855,2855,2855,2855,0
|
|
20241021,190400,23357637180,2855,2855,2855,2855,0
|
|
20241021,190300,23357637180,2855,2855,2855,2855,0
|
|
20241021,190200,23357637180,2855,2855,2855,2855,0
|
|
20241021,190100,23357637180,2855,2855,2855,2855,0
|
|
20241021,190000,23357637180,2855,2855,2855,2855,0
|
|
20241021,185900,23357637180,2855,2855,2855,2855,0
|
|
20241021,185800,23357637180,2855,2855,2855,2855,0
|
|
20241021,185700,23357637180,2855,2855,2855,2855,53483
|
|
20241021,185600,23357637180,2855,2855,2855,2855,0
|
|
20241021,185500,23357637180,2855,2855,2855,2855,0
|
|
20241021,185400,23357637180,2855,2855,2855,2855,0
|
|
20241021,185300,23357637180,2855,2855,2855,2855,0
|
|
20241021,185200,23357637180,2855,2855,2855,2855,0
|
|
20241021,185100,23357637180,2855,2855,2855,2855,0
|
|
20241021,185000,23357637180,2855,2855,2855,2855,0
|
|
20241021,184900,23357637180,2855,2855,2855,2855,0
|
|
20241021,184800,23357637180,2855,2855,2855,2855,0
|
|
20241021,184700,23357637180,2855,2855,2855,2855,0
|
|
20241021,184600,23357637180,2855,2855,2855,2855,0
|
|
20241021,184500,23357637180,2855,2855,2855,2855,0
|
|
20241021,184400,23357637180,2855,2855,2855,2855,0
|
|
20241021,184300,23357637180,2855,2855,2855,2855,0
|
|
20241021,184200,23357637180,2855,2855,2855,2855,0
|
|
20241021,184100,23357637180,2855,2855,2855,2855,0
|
|
20241021,184000,23357637180,2855,2855,2855,2855,0
|
|
20241021,183900,23357637180,2855,2855,2855,2855,0
|
|
20241021,183800,23357637180,2855,2855,2855,2855,0
|
|
20241021,183700,23357637180,2855,2855,2855,2855,0
|
|
20241021,183600,23357637180,2855,2855,2855,2855,0
|
|
20241021,183500,23357637180,2855,2855,2855,2855,0
|
|
20241021,183400,23357637180,2855,2855,2855,2855,0
|
|
20241021,183300,23357637180,2855,2855,2855,2855,0
|
|
20241021,183200,23357637180,2855,2855,2855,2855,0
|
|
20241021,183100,23357637180,2855,2855,2855,2855,0
|
|
20241021,183000,23357637180,2855,2855,2855,2855,0
|
|
20241021,182900,23357637180,2855,2855,2855,2855,0
|
|
20241021,182800,23357637180,2855,2855,2855,2855,0
|
|
20241021,182700,23357637180,2855,2855,2855,2855,53483
|
|
20241021,182600,23357637180,2855,2855,2855,2855,0
|
|
20241021,182500,23357637180,2855,2855,2855,2855,0
|
|
20241021,182400,23357637180,2855,2855,2855,2855,0
|
|
20241021,182300,23357637180,2855,2855,2855,2855,0
|
|
20241021,182200,23357637180,2855,2855,2855,2855,0
|
|
20241021,182100,23357637180,2855,2855,2855,2855,0
|
|
20241021,182000,23357637180,2855,2855,2855,2855,0
|
|
20241021,181900,23357637180,2855,2855,2855,2855,0
|
|
20241021,181800,23357637180,2855,2855,2855,2855,0
|
|
20241021,181700,23357637180,2855,2855,2855,2855,0
|
|
20241021,181600,23357637180,2855,2855,2855,2855,0
|
|
20241021,181500,23357637180,2855,2855,2855,2855,0
|
|
20241021,181400,23357637180,2855,2855,2855,2855,0
|
|
20241021,181300,23357637180,2855,2855,2855,2855,0
|
|
20241021,181200,23357637180,2855,2855,2855,2855,0
|
|
20241021,181100,23357637180,2855,2855,2855,2855,0
|
|
20241021,181000,23357637180,2855,2855,2855,2855,0
|
|
20241021,180900,23357637180,2855,2855,2855,2855,0
|
|
20241021,180800,23357637180,2855,2855,2855,2855,0
|
|
20241021,180700,23357637180,2855,2855,2855,2855,0
|
|
20241021,180600,23357637180,2855,2855,2855,2855,0
|
|
20241021,180500,23357637180,2855,2855,2855,2855,0
|
|
20241021,180400,23357637180,2855,2855,2855,2855,0
|
|
20241021,180300,23357637180,2855,2855,2855,2855,0
|
|
20241021,180200,23357637180,2855,2855,2855,2855,0
|
|
20241021,180100,23357637180,2855,2855,2855,2855,0
|
|
20241021,180000,23357637180,2855,2855,2855,2855,0
|
|
20241021,175900,23357637180,2855,2855,2855,2855,0
|
|
20241021,175800,23357637180,2855,2855,2855,2855,0
|
|
20241021,175700,23357637180,2855,2855,2855,2855,53483
|
|
20241021,175600,23357637180,2855,2855,2855,2855,0
|
|
20241021,175500,23357637180,2855,2855,2855,2855,0
|
|
20241021,175400,23357637180,2855,2855,2855,2855,0
|
|
20241021,175300,23357637180,2855,2855,2855,2855,0
|
|
20241021,175200,23357637180,2855,2855,2855,2855,0
|
|
20241021,175100,23357637180,2855,2855,2855,2855,0
|
|
20241021,175000,23357637180,2855,2855,2855,2855,0
|
|
20241021,174900,23357637180,2855,2855,2855,2855,0
|
|
20241021,174800,23357637180,2855,2855,2855,2855,0
|
|
20241021,174700,23357637180,2855,2855,2855,2855,0
|
|
20241021,174600,23357637180,2855,2855,2855,2855,0
|
|
20241021,174500,23357637180,2855,2855,2855,2855,0
|
|
20241021,174400,23357637180,2855,2855,2855,2855,0
|
|
20241021,174300,23357637180,2855,2855,2855,2855,0
|
|
20241021,174200,23357637180,2855,2855,2855,2855,0
|
|
20241021,174100,23357637180,2855,2855,2855,2855,0
|
|
20241021,174000,23357637180,2855,2855,2855,2855,0
|
|
20241021,173900,23357637180,2855,2855,2855,2855,0
|
|
20241021,173800,23357637180,2855,2855,2855,2855,0
|
|
20241021,173700,23357637180,2855,2855,2855,2855,0
|
|
20241021,173600,23357637180,2855,2855,2855,2855,0
|
|
20241021,173500,23357637180,2855,2855,2855,2855,0
|
|
20241021,173400,23357637180,2855,2855,2855,2855,0
|
|
20241021,173300,23357637180,2855,2855,2855,2855,0
|
|
20241021,173200,23357637180,2855,2855,2855,2855,0
|
|
20241021,173100,23357637180,2855,2855,2855,2855,0
|
|
20241021,173000,23357637180,2855,2855,2855,2855,0
|
|
20241021,172900,23357637180,2855,2855,2855,2855,0
|
|
20241021,172800,23357637180,2855,2855,2855,2855,0
|
|
20241021,172700,23357637180,2855,2855,2855,2855,53483
|
|
20241021,172600,23357637180,2855,2855,2855,2855,0
|
|
20241021,172500,23357637180,2855,2855,2855,2855,0
|
|
20241021,172400,23357637180,2855,2855,2855,2855,0
|
|
20241021,172300,23357637180,2855,2855,2855,2855,0
|
|
20241021,172200,23357637180,2855,2855,2855,2855,0
|
|
20241021,172100,23357637180,2855,2855,2855,2855,0
|
|
20241021,172000,23357637180,2855,2855,2855,2855,0
|
|
20241021,171900,23357637180,2855,2855,2855,2855,0
|
|
20241021,171800,23357637180,2855,2855,2855,2855,0
|
|
20241021,171700,23357637180,2855,2855,2855,2855,0
|
|
20241021,171600,23357637180,2855,2855,2855,2855,0
|
|
20241021,171500,23357637180,2855,2855,2855,2855,0
|
|
20241021,171400,23357637180,2855,2855,2855,2855,0
|
|
20241021,171300,23357637180,2855,2855,2855,2855,0
|
|
20241021,171200,23357637180,2855,2855,2855,2855,0
|
|
20241021,171100,23357637180,2855,2855,2855,2855,0
|
|
20241021,171000,23357637180,2855,2855,2855,2855,0
|
|
20241021,170900,23357637180,2855,2855,2855,2855,0
|
|
20241021,170800,23357637180,2855,2855,2855,2855,0
|
|
20241021,170700,23357637180,2855,2855,2855,2855,0
|
|
20241021,170600,23357637180,2855,2855,2855,2855,0
|
|
20241021,170500,23357637180,2855,2855,2855,2855,0
|
|
20241021,170400,23357637180,2855,2855,2855,2855,0
|
|
20241021,170300,23357637180,2855,2855,2855,2855,0
|
|
20241021,170200,23357637180,2855,2855,2855,2855,0
|
|
20241021,170100,23357637180,2855,2855,2855,2855,0
|
|
20241021,170000,23357637180,2855,2855,2855,2855,0
|
|
20241021,165900,23357637180,2855,2855,2855,2855,0
|
|
20241021,165800,23357637180,2855,2855,2855,2855,0
|
|
20241021,165700,23357637180,2855,2855,2855,2855,53483
|
|
20241021,165600,23357637180,2855,2855,2855,2855,0
|
|
20241021,165500,23357637180,2855,2855,2855,2855,0
|
|
20241021,165400,23357637180,2855,2855,2855,2855,0
|
|
20241021,165300,23357637180,2855,2855,2855,2855,0
|
|
20241021,165200,23357637180,2855,2855,2855,2855,0
|
|
20241021,165100,23357637180,2855,2855,2855,2855,0
|
|
20241021,165000,23357637180,2855,2855,2855,2855,0
|
|
20241021,164900,23357637180,2855,2855,2855,2855,0
|
|
20241021,164800,23357637180,2855,2855,2855,2855,0
|
|
20241021,164700,23357637180,2855,2855,2855,2855,0
|
|
20241021,164600,23357637180,2855,2855,2855,2855,0
|
|
20241021,164500,23357637180,2855,2855,2855,2855,0
|
|
20241021,164400,23357637180,2855,2855,2855,2855,0
|
|
20241021,164300,23357637180,2855,2855,2855,2855,0
|
|
20241021,164200,23357637180,2855,2855,2855,2855,0
|
|
20241021,164100,23357637180,2855,2855,2855,2855,0
|
|
20241021,164000,23357637180,2855,2855,2855,2855,0
|
|
20241021,163900,23357637180,2855,2855,2855,2855,0
|
|
20241021,163800,23357637180,2855,2855,2855,2855,0
|
|
20241021,163700,23357637180,2855,2855,2855,2855,0
|
|
20241021,163600,23357637180,2855,2855,2855,2855,0
|
|
20241021,163500,23357637180,2855,2855,2855,2855,0
|
|
20241021,163400,23357637180,2855,2855,2855,2855,0
|
|
20241021,163300,23357637180,2855,2855,2855,2855,0
|
|
20241021,163200,23357637180,2855,2855,2855,2855,0
|
|
20241021,163100,23357637180,2855,2855,2855,2855,0
|
|
20241021,163000,23357637180,2855,2855,2855,2855,0
|
|
20241021,162900,23357637180,2855,2855,2855,2855,0
|
|
20241021,162800,23357637180,2855,2855,2855,2855,0
|
|
20241021,162700,23357637180,2855,2855,2855,2855,53483
|
|
20241021,162600,23357637180,2855,2855,2855,2855,0
|
|
20241021,162500,23357637180,2855,2855,2855,2855,0
|
|
20241021,162400,23357637180,2855,2855,2855,2855,0
|
|
20241021,162300,23357637180,2855,2855,2855,2855,0
|
|
20241021,162200,23357637180,2855,2855,2855,2855,0
|
|
20241021,162100,23357637180,2855,2855,2855,2855,0
|
|
20241021,162000,23357637180,2855,2855,2855,2855,0
|
|
20241021,161900,23357637180,2855,2855,2855,2855,0
|
|
20241021,161800,23357637180,2855,2855,2855,2855,0
|
|
20241021,161700,23357637180,2855,2855,2855,2855,0
|
|
20241021,161600,23357637180,2855,2855,2855,2855,0
|
|
20241021,161500,23357637180,2855,2855,2855,2855,0
|
|
20241021,161400,23357637180,2855,2855,2855,2855,0
|
|
20241021,161300,23357637180,2855,2855,2855,2855,0
|
|
20241021,161200,23357637180,2855,2855,2855,2855,0
|
|
20241021,161100,23357637180,2855,2855,2855,2855,0
|
|
20241021,161000,23357637180,2855,2855,2855,2855,0
|
|
20241021,160900,23357637180,2855,2855,2855,2855,0
|
|
20241021,160800,23357637180,2855,2855,2855,2855,0
|
|
20241021,160700,23357637180,2855,2855,2855,2855,0
|
|
20241021,160600,23357637180,2855,2855,2855,2855,0
|
|
20241021,160500,23357637180,2855,2855,2855,2855,0
|
|
20241021,160400,23357637180,2855,2855,2855,2855,0
|
|
20241021,160300,23357637180,2855,2855,2855,2855,0
|
|
20241021,160200,23357637180,2855,2855,2855,2855,0
|
|
20241021,160100,23357637180,2855,2855,2855,2855,0
|
|
20241021,160000,23357637180,2855,2855,2855,2855,0
|
|
20241021,155900,23357637180,2855,2855,2855,2855,0
|
|
20241021,155800,23357637180,2855,2855,2855,2855,0
|
|
20241021,155700,23357637180,2855,2855,2855,2855,53483
|
|
20241021,155600,23357637180,2855,2855,2855,2855,0
|
|
20241021,155500,23357637180,2855,2855,2855,2855,0
|
|
20241021,155400,23357637180,2855,2855,2855,2855,0
|
|
20241021,155300,23357637180,2855,2855,2855,2855,0
|
|
20241021,155200,23357637180,2855,2855,2855,2855,0
|
|
20241021,155100,23357637180,2855,2855,2855,2855,0
|
|
20241021,155000,23357637180,2855,2855,2855,2855,0
|
|
20241021,154900,23357637180,2855,2855,2855,2855,0
|
|
20241021,154800,23357637180,2855,2855,2855,2855,0
|
|
20241021,154700,23357637180,2855,2855,2855,2855,0
|
|
20241021,154600,23357637180,2855,2855,2855,2855,0
|
|
20241021,154500,23357637180,2855,2855,2855,2855,0
|
|
20241021,154400,23357637180,2855,2855,2855,2855,0
|
|
20241021,154300,23357637180,2855,2855,2855,2855,0
|
|
20241021,154200,23357637180,2855,2855,2855,2855,0
|
|
20241021,154100,23357637180,2855,2855,2855,2855,0
|
|
20241021,154000,23357637180,2855,2855,2855,2855,0
|
|
20241021,153900,23357637180,2855,2855,2855,2855,0
|
|
20241021,153800,23357637180,2855,2855,2855,2855,0
|
|
20241021,153700,23357637180,2855,2855,2855,2855,0
|
|
20241021,153600,23357637180,2855,2855,2855,2855,0
|
|
20241021,153500,23357637180,2855,2855,2855,2855,0
|
|
20241021,153400,23357637180,2855,2855,2855,2855,0
|
|
20241021,153300,23357637180,2855,2855,2855,2855,0
|
|
20241021,153200,23357637180,2855,2855,2855,2855,0
|
|
20241021,153100,23357637180,2855,2855,2855,2855,0
|
|
20241021,153000,23357637180,2855,2855,2855,2855,53483
|
|
20241021,152900,23204943215,2855,2855,2855,2855,0
|
|
20241021,152800,23204943215,2855,2855,2855,2855,0
|
|
20241021,152700,23204943215,2855,2855,2855,2855,0
|
|
20241021,152600,23204943215,2855,2855,2855,2855,0
|
|
20241021,152500,23204943215,2855,2855,2855,2855,0
|
|
20241021,152400,23204943215,2855,2855,2855,2855,0
|
|
20241021,152300,23204943215,2855,2855,2855,2855,0
|
|
20241021,152200,23204943215,2855,2855,2855,2855,0
|
|
20241021,152100,23204943215,2855,2855,2855,2855,0
|
|
20241021,152000,23204943215,2855,2855,2855,2855,0
|
|
20241021,151900,23204943215,2855,2855,2855,2845,14707
|
|
20241021,151800,23163029995,2850,2850,2860,2850,11678
|
|
20241021,151700,23129695210,2855,2855,2855,2845,11909
|
|
20241021,151600,23095762760,2860,2865,2865,2850,17058
|
|
20241021,151500,23047037320,2865,2865,2870,2860,2800
|
|
20241021,151400,23039015405,2860,2860,2865,2855,8259
|
|
20241021,151300,23015376560,2860,2855,2860,2850,5292
|
|
20241021,151200,23000267920,2855,2850,2855,2850,1143
|
|
20241021,151100,22997006645,2850,2850,2855,2845,14938
|
|
20241021,151000,22954425830,2850,2845,2850,2840,5057
|
|
20241021,150900,22940037545,2845,2850,2850,2840,7400
|
|
20241021,150800,22919006810,2850,2845,2850,2840,6756
|
|
20241021,150700,22899790360,2845,2840,2850,2840,15639
|
|
20241021,150600,22855309045,2840,2845,2850,2840,15611
|
|
20241021,150500,22810935375,2845,2845,2850,2840,12948
|
|
20241021,150400,22774132990,2850,2850,2855,2840,4179
|
|
20241021,150300,22762236070,2840,2845,2850,2840,9674
|
|
20241021,150200,22734701020,2845,2845,2855,2845,5168
|
|
20241021,150100,22719996350,2850,2850,2855,2840,50879
|
|
20241021,150000,22575141125,2855,2855,2860,2850,10209
|
|
20241021,145900,22546017745,2855,2855,2860,2850,6379
|
|
20241021,145800,22527808460,2855,2860,2865,2855,16121
|
|
20241021,145700,22481777860,2870,2860,2870,2860,9253
|
|
20241021,145600,22455275310,2860,2860,2860,2855,2274
|
|
20241021,145500,22448772625,2855,2865,2865,2855,17061
|
|
20241021,145400,22400026805,2860,2865,2870,2860,3718
|
|
20241021,145300,22389375195,2865,2870,2870,2865,7704
|
|
20241021,145200,22367293870,2870,2870,2870,2865,4412
|
|
20241021,145100,22354633935,2870,2870,2870,2865,4164
|
|
20241021,145000,22342700975,2870,2865,2870,2865,5370
|
|
20241021,144900,22327292075,2870,2870,2870,2865,5940
|
|
20241021,144800,22310248585,2870,2865,2870,2865,1419
|
|
20241021,144700,22306179325,2865,2860,2865,2860,1192
|
|
20241021,144600,22302765000,2865,2865,2870,2860,2732
|
|
20241021,144500,22294941255,2860,2865,2870,2860,5395
|
|
20241021,144400,22279495670,2865,2870,2870,2865,5629
|
|
20241021,144300,22263348440,2870,2870,2870,2860,9717
|
|
20241021,144200,22235539120,2870,2870,2870,2865,2291
|
|
20241021,144100,22228965230,2870,2870,2875,2870,3360
|
|
20241021,144000,22219321650,2870,2870,2870,2865,1396
|
|
20241021,143900,22215315235,2870,2865,2870,2860,9895
|
|
20241021,143800,22186970050,2870,2870,2870,2865,5525
|
|
20241021,143700,22171135715,2870,2870,2870,2870,837
|
|
20241021,143600,22168733525,2870,2870,2875,2870,5636
|
|
20241021,143500,22152554595,2875,2870,2880,2870,4398
|
|
20241021,143400,22139910375,2870,2870,2870,2865,1596
|
|
20241021,143300,22135331605,2870,2870,2875,2870,1524
|
|
20241021,143200,22130957345,2870,2875,2875,2870,7077
|
|
20241021,143100,22110636230,2875,2870,2875,2870,1595
|
|
20241021,143000,22106050615,2870,2870,2875,2870,2324
|
|
20241021,142900,22099378685,2870,2865,2870,2860,2686
|
|
20241021,142800,22091678395,2860,2870,2870,2860,5553
|
|
20241021,142700,22075775875,2870,2870,2870,2865,1115
|
|
20241021,142600,22072578360,2870,2870,2870,2865,1671
|
|
20241021,142500,22067782605,2865,2870,2870,2865,2060
|
|
20241021,142400,22061878435,2870,2875,2875,2860,32367
|
|
20241021,142300,21969267085,2875,2875,2875,2870,1425
|
|
20241021,142200,21965173065,2875,2875,2880,2870,1371
|
|
20241021,142100,21961233035,2870,2880,2885,2870,3829
|
|
20241021,142000,21950226660,2875,2880,2880,2875,2589
|
|
20241021,141900,21942777410,2880,2880,2890,2875,16968
|
|
20241021,141800,21893800640,2880,2875,2880,2875,6445
|
|
20241021,141700,21875241660,2875,2880,2880,2870,6152
|
|
20241021,141600,21857578895,2875,2880,2880,2875,5150
|
|
20241021,141500,21842761065,2880,2870,2880,2870,3254
|
|
20241021,141400,21833395300,2875,2865,2875,2865,17283
|
|
20241021,141300,21783780170,2865,2865,2865,2855,16629
|
|
20241021,141200,21736222505,2865,2865,2870,2855,27543
|
|
20241021,141100,21657495080,2860,2870,2870,2860,19025
|
|
20241021,141000,21603045535,2870,2870,2870,2865,6126
|
|
20241021,140900,21585486930,2865,2870,2870,2865,823
|
|
20241021,140800,21583125550,2870,2870,2875,2870,2901
|
|
20241021,140700,21574796225,2875,2875,2875,2875,692
|
|
20241021,140600,21572806725,2870,2875,2875,2870,2652
|
|
20241021,140500,21565193635,2875,2875,2875,2870,2680
|
|
20241021,140400,21557498525,2875,2875,2875,2870,2156
|
|
20241021,140300,21551307440,2870,2880,2880,2870,4821
|
|
20241021,140200,21537452680,2875,2875,2875,2875,1859
|
|
20241021,140100,21532108055,2875,2870,2875,2870,2628
|
|
20241021,140000,21524559410,2870,2870,2870,2865,3104
|
|
20241021,135900,21515653565,2870,2865,2870,2865,1768
|
|
20241021,135800,21510580195,2865,2870,2870,2865,1590
|
|
20241021,135700,21506018790,2865,2865,2865,2865,2163
|
|
20241021,135600,21499821795,2865,2860,2870,2860,7058
|
|
20241021,135500,21479629145,2860,2865,2870,2860,1954
|
|
20241021,135400,21474024780,2860,2860,2865,2860,23502
|
|
20241021,135300,21406802575,2860,2870,2870,2860,19802
|
|
20241021,135200,21350158800,2870,2865,2870,2860,15752
|
|
20241021,135100,21305035460,2870,2870,2870,2865,4354
|
|
20241021,135000,21292558740,2870,2875,2875,2870,8230
|
|
20241021,134900,21268935210,2875,2870,2875,2870,783
|
|
20241021,134800,21266686160,2875,2870,2875,2870,745
|
|
20241021,134700,21264546415,2870,2875,2875,2870,6793
|
|
20241021,134600,21245041785,2875,2875,2875,2865,7893
|
|
20241021,134500,21222421030,2870,2870,2875,2865,7292
|
|
20241021,134400,21201497370,2870,2870,2875,2870,11133
|
|
20241021,134300,21169535515,2875,2875,2880,2870,3903
|
|
20241021,134200,21158323915,2875,2870,2875,2870,7001
|
|
20241021,134100,21138221355,2870,2880,2880,2870,24592
|
|
20241021,134000,21067513905,2880,2885,2885,2875,13491
|
|
20241021,133900,21028668505,2880,2885,2885,2880,8448
|
|
20241021,133800,21004306050,2885,2885,2885,2880,3075
|
|
20241021,133700,20995444115,2880,2880,2885,2880,4639
|
|
20241021,133600,20982083625,2880,2880,2885,2880,9241
|
|
20241021,133500,20955467730,2885,2885,2890,2880,6770
|
|
20241021,133400,20935949210,2885,2890,2890,2880,42725
|
|
20241021,133300,20812818375,2890,2890,2890,2890,1595
|
|
20241021,133200,20808208825,2890,2895,2895,2885,7833
|
|
20241021,133100,20785570940,2890,2895,2895,2890,417
|
|
20241021,133000,20784365405,2895,2895,2895,2890,401
|
|
20241021,132900,20783205015,2895,2895,2895,2890,2855
|
|
20241021,132800,20774940315,2890,2905,2905,2890,23734
|
|
20241021,132700,20706224455,2900,2905,2910,2900,9589
|
|
20241021,132600,20678388645,2905,2905,2905,2900,107
|
|
20241021,132500,20678077825,2905,2905,2905,2900,1116
|
|
20241021,132400,20674836245,2905,2900,2905,2895,3206
|
|
20241021,132300,20665539780,2895,2895,2900,2895,2133
|
|
20241021,132200,20659355720,2890,2900,2900,2890,6840
|
|
20241021,132100,20639530800,2900,2895,2900,2895,3858
|
|
20241021,132000,20628344745,2895,2890,2895,2890,1314
|
|
20241021,131900,20624542005,2890,2890,2895,2890,322
|
|
20241021,131800,20623611410,2890,2890,2890,2890,1953
|
|
20241021,131700,20617967240,2890,2900,2900,2890,2208
|
|
20241021,131600,20611579575,2900,2895,2900,2890,2068
|
|
20241021,131500,20605598700,2895,2885,2895,2885,1803
|
|
20241021,131400,20600388020,2885,2885,2890,2885,322
|
|
20241021,131300,20599459000,2885,2890,2890,2885,1117
|
|
20241021,131200,20596231410,2890,2890,2890,2885,2657
|
|
20241021,131100,20588565755,2890,2885,2900,2885,6016
|
|
20241021,131000,20571169620,2885,2895,2895,2885,393
|
|
20241021,130900,20570034025,2895,2895,2895,2880,39176
|
|
20241021,130800,20457168960,2895,2900,2900,2890,584
|
|
20241021,130700,20455475540,2900,2895,2900,2890,3314
|
|
20241021,130600,20445895765,2895,2895,2895,2890,1017
|
|
20241021,130500,20442954105,2895,2900,2900,2895,1639
|
|
20241021,130400,20438205355,2900,2900,2900,2900,887
|
|
20241021,130300,20435633055,2895,2900,2905,2895,2611
|
|
20241021,130200,20428061560,2900,2895,2900,2890,2579
|
|
20241021,130100,20420596590,2890,2890,2895,2890,2434
|
|
20241021,130000,20413562200,2890,2900,2905,2890,3204
|
|
20241021,125900,20404282265,2900,2900,2900,2900,1680
|
|
20241021,125800,20399410265,2900,2905,2905,2900,7346
|
|
20241021,125700,20378084660,2905,2905,2905,2905,706
|
|
20241021,125600,20376033730,2905,2910,2910,2905,639
|
|
20241021,125500,20374174710,2905,2910,2910,2905,1889
|
|
20241021,125400,20368686010,2910,2905,2910,2905,5268
|
|
20241021,125300,20353382465,2905,2905,2905,2900,39
|
|
20241021,125200,20353269175,2905,2900,2905,2900,3682
|
|
20241021,125100,20342591365,2900,2905,2905,2900,1457
|
|
20241021,125000,20338365315,2900,2905,2905,2900,4118
|
|
20241021,124900,20326416500,2905,2905,2905,2905,673
|
|
20241021,124800,20324461435,2900,2900,2900,2900,1432
|
|
20241021,124700,20320308635,2905,2900,2905,2900,5911
|
|
20241021,124600,20303161205,2900,2895,2900,2890,7212
|
|
20241021,124500,20282293655,2885,2895,2895,2885,8697
|
|
20241021,124400,20257162675,2895,2895,2900,2890,1444
|
|
20241021,124300,20252982885,2895,2895,2900,2895,2496
|
|
20241021,124200,20245754415,2900,2895,2900,2895,1781
|
|
20241021,124100,20240596665,2900,2900,2900,2895,412
|
|
20241021,124000,20239403815,2895,2900,2900,2895,1634
|
|
20241021,123900,20234671675,2900,2895,2900,2895,2626
|
|
20241021,123800,20227056405,2900,2895,2900,2895,1117
|
|
20241021,123700,20223818975,2895,2890,2895,2890,12579
|
|
20241021,123600,20187465600,2890,2885,2890,2885,3234
|
|
20241021,123500,20178125230,2890,2890,2890,2885,1367
|
|
20241021,123400,20174176165,2885,2890,2890,2885,444
|
|
20241021,123300,20172893080,2890,2895,2895,2890,1089
|
|
20241021,123200,20169744810,2895,2895,2895,2895,103
|
|
20241021,123100,20169446625,2900,2885,2900,2880,7278
|
|
20241021,123000,20148458530,2890,2895,2895,2880,10007
|
|
20241021,122900,20119614170,2895,2890,2895,2890,1644
|
|
20241021,122800,20114862295,2895,2890,2895,2885,2643
|
|
20241021,122700,20107235290,2890,2895,2900,2885,7830
|
|
20241021,122600,20084618670,2900,2900,2900,2895,1411
|
|
20241021,122500,20080533550,2900,2895,2900,2895,8
|
|
20241021,122400,20080510360,2895,2895,2900,2895,862
|
|
20241021,122300,20078014595,2895,2900,2900,2895,1507
|
|
20241021,122200,20073651200,2900,2900,2900,2900,1006
|
|
20241021,122100,20070733800,2900,2900,2900,2900,442
|
|
20241021,122000,20069452000,2900,2900,2900,2900,601
|
|
20241021,121900,20067709100,2900,2900,2900,2900,3539
|
|
20241021,121800,20057446000,2900,2900,2900,2895,2107
|
|
20241021,121700,20051335710,2900,2900,2900,2895,1744
|
|
20241021,121600,20046283125,2900,2895,2900,2895,2226
|
|
20241021,121500,20039838765,2895,2895,2900,2895,146
|
|
20241021,121400,20039416045,2895,2895,2895,2895,11
|
|
20241021,121300,20039384200,2900,2900,2900,2890,1726
|
|
20241021,121200,20034391850,2900,2900,2900,2900,170
|
|
20241021,121100,20033898850,2900,2900,2900,2890,607
|
|
20241021,121000,20032144560,2885,2900,2900,2885,1594
|
|
20241021,120900,20027531425,2900,2900,2905,2880,25573
|
|
20241021,120800,19953501320,2905,2900,2905,2900,5470
|
|
20241021,120700,19937633430,2900,2905,2905,2900,7332
|
|
20241021,120600,19916363370,2905,2895,2910,2895,13199
|
|
20241021,120500,19878060135,2895,2895,2895,2890,1119
|
|
20241021,120400,19874821270,2895,2890,2895,2885,1749
|
|
20241021,120300,19869769270,2885,2885,2895,2880,1955
|
|
20241021,120200,19864119770,2895,2885,2895,2880,3457
|
|
20241021,120100,19854135235,2880,2885,2885,2880,2300
|
|
20241021,120000,19847500270,2885,2890,2890,2885,1152
|
|
20241021,115900,19844174395,2890,2895,2895,2885,6382
|
|
20241021,115800,19825731070,2895,2895,2895,2890,1991
|
|
20241021,115700,19819976665,2895,2895,2895,2890,3441
|
|
20241021,115600,19810020790,2900,2895,2900,2895,488
|
|
20241021,115500,19808606090,2895,2900,2900,2895,1221
|
|
20241021,115400,19805067135,2900,2895,2900,2895,607
|
|
20241021,115300,19803308835,2900,2890,2900,2890,1012
|
|
20241021,115200,19800379115,2890,2900,2900,2890,4211
|
|
20241021,115100,19788176360,2900,2895,2900,2895,1683
|
|
20241021,115000,19783304020,2895,2890,2895,2885,3106
|
|
20241021,114900,19774331670,2890,2885,2895,2885,10080
|
|
20241021,114800,19745170040,2885,2885,2890,2880,1859
|
|
20241021,114700,19739804155,2885,2875,2885,2875,2408
|
|
20241021,114600,19732868545,2875,2875,2880,2875,747
|
|
20241021,114500,19730719730,2875,2880,2880,2865,6071
|
|
20241021,114400,19713293835,2880,2880,2880,2875,1846
|
|
20241021,114300,19707985635,2880,2875,2880,2865,20615
|
|
20241021,114200,19648793880,2875,2880,2885,2870,12766
|
|
20241021,114100,19612130770,2875,2880,2885,2875,3320
|
|
20241021,114000,19602572545,2880,2895,2895,2880,19865
|
|
20241021,113900,19545353885,2880,2895,2895,2880,13609
|
|
20241021,113800,19506051185,2895,2905,2910,2895,24261
|
|
20241021,113700,19435691040,2910,2900,2910,2900,13867
|
|
20241021,113600,19395403755,2900,2895,2900,2895,2946
|
|
20241021,113500,19386869575,2895,2895,2895,2890,2866
|
|
20241021,113400,19378573505,2895,2895,2895,2890,1957
|
|
20241021,113300,19372909075,2895,2900,2900,2885,8595
|
|
20241021,113200,19348050815,2895,2890,2895,2890,7813
|
|
20241021,113100,19325435755,2895,2885,2895,2885,7538
|
|
20241021,113000,19303659115,2885,2890,2890,2885,3775
|
|
20241021,112900,19292766150,2885,2885,2890,2885,948
|
|
20241021,112800,19290030565,2890,2885,2890,2880,2955
|
|
20241021,112700,19281503575,2880,2875,2880,2870,8790
|
|
20241021,112600,19256247435,2880,2875,2880,2875,2488
|
|
20241021,112500,19249085075,2880,2865,2880,2865,9518
|
|
20241021,112400,19221751955,2865,2865,2870,2865,2327
|
|
20241021,112300,19215079435,2865,2870,2870,2860,2703
|
|
20241021,112200,19207343020,2860,2865,2870,2860,18423
|
|
20241021,112100,19154604315,2865,2870,2870,2865,7410
|
|
20241021,112000,19133367880,2865,2870,2875,2865,9060
|
|
20241021,111900,19107396325,2865,2880,2880,2865,26370
|
|
20241021,111800,19031665640,2880,2880,2880,2875,15362
|
|
20241021,111700,18987449525,2880,2880,2880,2875,5696
|
|
20241021,111600,18971068735,2880,2880,2880,2875,11130
|
|
20241021,111500,18939061275,2885,2890,2890,2880,16703
|
|
20241021,111400,18890914325,2890,2885,2890,2880,1806
|
|
20241021,111300,18885710430,2885,2880,2885,2875,3994
|
|
20241021,111200,18874203935,2880,2875,2880,2875,3398
|
|
20241021,111100,18864433895,2875,2875,2880,2875,3813
|
|
20241021,111000,18853464460,2875,2875,2875,2870,11174
|
|
20241021,110900,18821385875,2875,2885,2885,2875,13617
|
|
20241021,110800,18782219765,2885,2880,2885,2875,2015
|
|
20241021,110700,18776420945,2875,2890,2900,2875,14750
|
|
20241021,110600,18733826050,2895,2895,2900,2890,32422
|
|
20241021,110500,18639988650,2895,2875,2895,2870,50416
|
|
20241021,110400,18495005920,2880,2875,2880,2860,49707
|
|
20241021,110300,18352327800,2875,2885,2890,2870,68549
|
|
20241021,110200,18155370060,2880,2900,2900,2880,48006
|
|
20241021,110100,18016649900,2895,2915,2920,2890,34381
|
|
20241021,110000,17916952060,2920,2910,2920,2905,114438
|
|
20241021,105900,17583819960,2910,2915,2915,2910,1118
|
|
20241021,105800,17580565080,2910,2910,2915,2910,2684
|
|
20241021,105700,17572754235,2910,2910,2915,2910,786
|
|
20241021,105600,17570466955,2910,2910,2910,2910,3448
|
|
20241021,105500,17560433275,2905,2910,2915,2905,18701
|
|
20241021,105400,17506023690,2910,2910,2915,2910,1142
|
|
20241021,105300,17502699985,2910,2910,2915,2905,1502
|
|
20241021,105200,17498329210,2910,2910,2915,2905,3185
|
|
20241021,105100,17489062845,2910,2910,2915,2905,4371
|
|
20241021,105000,17476342710,2910,2915,2925,2905,52110
|
|
20241021,104900,17324501020,2910,2910,2915,2905,3132
|
|
20241021,104800,17315386850,2905,2915,2920,2905,14562
|
|
20241021,104700,17272912255,2910,2915,2915,2910,5343
|
|
20241021,104600,17257344940,2915,2925,2925,2915,11923
|
|
20241021,104500,17222550160,2925,2920,2925,2920,6755
|
|
20241021,104400,17202823580,2920,2920,2920,2915,3785
|
|
20241021,104300,17191771415,2920,2920,2920,2920,1679
|
|
20241021,104200,17186868735,2920,2915,2925,2915,11521
|
|
20241021,104100,17153206240,2920,2900,2920,2895,21898
|
|
20241021,104000,17089575255,2895,2900,2905,2890,15198
|
|
20241021,103900,17045518505,2895,2895,2900,2890,16160
|
|
20241021,103800,16998800365,2895,2895,2900,2895,14084
|
|
20241021,103700,16958019030,2900,2900,2900,2895,18608
|
|
20241021,103600,16904103740,2900,2905,2910,2900,24582
|
|
20241021,103500,16832797245,2910,2905,2910,2900,31321
|
|
20241021,103400,16741822270,2910,2910,2910,2905,11037
|
|
20241021,103300,16709718270,2910,2920,2920,2910,11496
|
|
20241021,103200,16676206525,2915,2915,2920,2910,13956
|
|
20241021,103100,16635565800,2915,2920,2920,2915,10254
|
|
20241021,103000,16605629540,2920,2915,2920,2910,7697
|
|
20241021,102900,16583186345,2915,2915,2915,2910,2689
|
|
20241021,102800,16575359475,2910,2910,2915,2905,8408
|
|
20241021,102700,16550892145,2910,2910,2915,2905,7029
|
|
20241021,102600,16530439090,2910,2915,2920,2910,10663
|
|
20241021,102500,16499398780,2915,2920,2920,2915,8575
|
|
20241021,102400,16474398250,2920,2905,2920,2905,27040
|
|
20241021,102300,16395679785,2900,2905,2910,2900,8010
|
|
20241021,102200,16372428585,2905,2905,2915,2905,9332
|
|
20241021,102100,16345302585,2910,2905,2910,2895,51105
|
|
20241021,102000,16196853290,2905,2905,2910,2890,56952
|
|
20241021,101900,16031633630,2910,2910,2925,2905,47153
|
|
20241021,101800,15894385265,2915,2925,2925,2910,48917
|
|
20241021,101700,15751655310,2925,2930,2930,2920,27187
|
|
20241021,101600,15672097020,2935,2935,2940,2930,15518
|
|
20241021,101500,15626572040,2940,2940,2940,2930,16499
|
|
20241021,101400,15578131365,2945,2945,2945,2935,10831
|
|
20241021,101300,15546275015,2940,2960,2965,2940,34126
|
|
20241021,101200,15445452665,2960,2945,2965,2940,47651
|
|
20241021,101100,15304706830,2945,2945,2950,2945,4530
|
|
20241021,101000,15291361685,2945,2950,2950,2940,3569
|
|
20241021,100900,15280850655,2950,2935,2950,2935,19664
|
|
20241021,100800,15222967360,2935,2930,2935,2925,12472
|
|
20241021,100700,15186431380,2930,2935,2940,2930,10848
|
|
20241021,100600,15154599310,2935,2930,2940,2920,39968
|
|
20241021,100500,15037584015,2930,2940,2945,2930,49944
|
|
20241021,100400,14890971265,2940,2940,2945,2940,12784
|
|
20241021,100300,14853384030,2940,2940,2945,2935,34277
|
|
20241021,100200,14752537325,2945,2950,2960,2945,35862
|
|
20241021,100100,14646763175,2950,2965,2970,2950,21582
|
|
20241021,100000,14582908650,2970,2970,2970,2965,7599
|
|
20241021,095900,14560347800,2970,2945,2975,2945,56140
|
|
20241021,095800,14393935415,2960,2945,2960,2945,10294
|
|
20241021,095700,14363582720,2945,2950,2960,2945,24904
|
|
20241021,095600,14290159130,2955,2945,2960,2945,9396
|
|
20241021,095500,14262442720,2945,2960,2960,2945,26803
|
|
20241021,095400,14183279065,2960,2965,2965,2960,5591
|
|
20241021,095300,14166721975,2960,2965,2970,2960,18790
|
|
20241021,095200,14110983765,2960,2955,2965,2955,20118
|
|
20241021,095100,14051399810,2955,2945,2960,2945,26703
|
|
20241021,095000,13972542370,2945,2940,2950,2935,36774
|
|
20241021,094900,13864357365,2945,2955,2960,2940,38894
|
|
20241021,094800,13749679680,2955,2965,2965,2955,18615
|
|
20241021,094700,13694631250,2965,2955,2970,2950,18075
|
|
20241021,094600,13641108765,2950,2965,2970,2950,28457
|
|
20241021,094500,13556936635,2965,2955,2970,2950,17394
|
|
20241021,094400,13505423355,2960,2945,2965,2945,42501
|
|
20241021,094300,13379855990,2945,2955,2960,2940,107388
|
|
20241021,094200,13063353500,2960,2970,2970,2955,43023
|
|
20241021,094100,12935931675,2970,2980,2980,2970,21401
|
|
20241021,094000,12872293625,2975,2970,2980,2955,57923
|
|
20241021,093900,12700276230,2965,2980,2985,2955,62943
|
|
20241021,093800,12513658455,2980,2990,2990,2980,36140
|
|
20241021,093700,12405760760,2990,2980,2990,2955,131966
|
|
20241021,093600,12014022845,2980,3005,3010,2980,152945
|
|
20241021,093500,11555789940,3005,2995,3005,2990,77845
|
|
20241021,093400,11322200835,2995,2985,3000,2980,67992
|
|
20241021,093300,11118794895,2985,2975,2985,2975,42946
|
|
20241021,093200,10990800975,2980,3010,3020,2970,291690
|
|
20241021,093100,10115849475,3015,2990,3020,2985,260897
|
|
20241021,093000,9333406275,2990,2980,2990,2975,84498
|
|
20241021,092900,9081472065,2980,2990,2995,2975,127925
|
|
20241021,092800,8699314115,2985,2955,2990,2955,125995
|
|
20241021,092700,8324849565,2955,2945,2960,2940,58808
|
|
20241021,092600,8151265855,2955,2945,2955,2940,49963
|
|
20241021,092500,8004019745,2940,2955,2955,2940,60550
|
|
20241021,092400,7825426345,2955,2940,2965,2935,97106
|
|
20241021,092300,7539042420,2940,2940,2970,2935,189336
|
|
20241021,092200,6980102310,2945,2970,2970,2935,259808
|
|
20241021,092100,6212541795,2965,3000,3020,2960,364089
|
|
20241021,092000,5123300030,3000,2925,3000,2920,378581
|
|
20241021,091900,3999083125,2925,2880,2930,2870,240650
|
|
20241021,091800,3299551490,2880,2870,2885,2855,69720
|
|
20241021,091700,3099185120,2870,2860,2870,2855,65160
|
|
20241021,091600,2912616040,2860,2830,2865,2825,54256
|
|
20241021,091500,2758336880,2825,2820,2830,2815,20835
|
|
20241021,091400,2699593430,2815,2805,2815,2800,16095
|
|
20241021,091300,2654305675,2805,2785,2815,2785,24101
|
|
20241021,091200,2586925110,2790,2780,2790,2780,13771
|
|
20241021,091100,2548582410,2780,2785,2790,2780,15809
|
|
20241021,091000,2504596245,2790,2790,2790,2780,35467
|
|
20241021,090900,2405718730,2790,2795,2800,2790,61476
|
|
20241021,090800,2234155890,2795,2815,2815,2795,66026
|
|
20241021,090700,2049027250,2810,2820,2820,2805,34853
|
|
20241021,090600,1951006050,2815,2825,2825,2815,54819
|
|
20241021,090500,1796569600,2825,2820,2840,2810,54351
|
|
20241021,090400,1643005480,2820,2800,2830,2800,62753
|
|
20241021,090300,1466326245,2805,2805,2810,2790,35494
|
|
20241021,090200,1366882345,2805,2800,2805,2780,35244
|
|
20241021,090100,1268427465,2780,2800,2800,2775,89070
|
|
20241021,090000,1020403745,2790,2810,2830,2785,359916
|