722 lines
37 KiB
CSV
722 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,205900,36887956440,2875,2875,2875,2875,111918
|
|
20241022,205800,36887956440,2875,2875,2875,2875,0
|
|
20241022,205700,36887956440,2875,2875,2875,2875,0
|
|
20241022,205600,36887956440,2875,2875,2875,2875,0
|
|
20241022,205500,36887956440,2875,2875,2875,2875,0
|
|
20241022,205400,36887956440,2875,2875,2875,2875,0
|
|
20241022,205300,36887956440,2875,2875,2875,2875,0
|
|
20241022,205200,36887956440,2875,2875,2875,2875,0
|
|
20241022,205100,36887956440,2875,2875,2875,2875,0
|
|
20241022,205000,36887956440,2875,2875,2875,2875,0
|
|
20241022,204900,36887956440,2875,2875,2875,2875,0
|
|
20241022,204800,36887956440,2875,2875,2875,2875,0
|
|
20241022,204700,36887956440,2875,2875,2875,2875,0
|
|
20241022,204600,36887956440,2875,2875,2875,2875,0
|
|
20241022,204500,36887956440,2875,2875,2875,2875,0
|
|
20241022,204400,36887956440,2875,2875,2875,2875,0
|
|
20241022,204300,36887956440,2875,2875,2875,2875,0
|
|
20241022,204200,36887956440,2875,2875,2875,2875,0
|
|
20241022,204100,36887956440,2875,2875,2875,2875,0
|
|
20241022,204000,36887956440,2875,2875,2875,2875,0
|
|
20241022,203900,36887956440,2875,2875,2875,2875,0
|
|
20241022,203800,36887956440,2875,2875,2875,2875,0
|
|
20241022,203700,36887956440,2875,2875,2875,2875,0
|
|
20241022,203600,36887956440,2875,2875,2875,2875,0
|
|
20241022,203500,36887956440,2875,2875,2875,2875,0
|
|
20241022,203400,36887956440,2875,2875,2875,2875,0
|
|
20241022,203300,36887956440,2875,2875,2875,2875,0
|
|
20241022,203200,36887956440,2875,2875,2875,2875,0
|
|
20241022,203100,36887956440,2875,2875,2875,2875,0
|
|
20241022,203000,36887956440,2875,2875,2875,2875,0
|
|
20241022,202900,36887956440,2875,2875,2875,2875,111918
|
|
20241022,202800,36887956440,2875,2875,2875,2875,0
|
|
20241022,202700,36887956440,2875,2875,2875,2875,0
|
|
20241022,202600,36887956440,2875,2875,2875,2875,0
|
|
20241022,202500,36887956440,2875,2875,2875,2875,0
|
|
20241022,202400,36887956440,2875,2875,2875,2875,0
|
|
20241022,202300,36887956440,2875,2875,2875,2875,0
|
|
20241022,202200,36887956440,2875,2875,2875,2875,0
|
|
20241022,202100,36887956440,2875,2875,2875,2875,0
|
|
20241022,202000,36887956440,2875,2875,2875,2875,0
|
|
20241022,201900,36887956440,2875,2875,2875,2875,0
|
|
20241022,201800,36887956440,2875,2875,2875,2875,0
|
|
20241022,201700,36887956440,2875,2875,2875,2875,0
|
|
20241022,201600,36887956440,2875,2875,2875,2875,0
|
|
20241022,201500,36887956440,2875,2875,2875,2875,0
|
|
20241022,201400,36887956440,2875,2875,2875,2875,0
|
|
20241022,201300,36887956440,2875,2875,2875,2875,0
|
|
20241022,201200,36887956440,2875,2875,2875,2875,0
|
|
20241022,201100,36887956440,2875,2875,2875,2875,0
|
|
20241022,201000,36887956440,2875,2875,2875,2875,0
|
|
20241022,200900,36887956440,2875,2875,2875,2875,0
|
|
20241022,200800,36887956440,2875,2875,2875,2875,0
|
|
20241022,200700,36887956440,2875,2875,2875,2875,0
|
|
20241022,200600,36887956440,2875,2875,2875,2875,0
|
|
20241022,200500,36887956440,2875,2875,2875,2875,0
|
|
20241022,200400,36887956440,2875,2875,2875,2875,0
|
|
20241022,200300,36887956440,2875,2875,2875,2875,0
|
|
20241022,200200,36887956440,2875,2875,2875,2875,0
|
|
20241022,200100,36887956440,2875,2875,2875,2875,0
|
|
20241022,200000,36887956440,2875,2875,2875,2875,0
|
|
20241022,195900,36887956440,2875,2875,2875,2875,111918
|
|
20241022,195800,36887956440,2875,2875,2875,2875,0
|
|
20241022,195700,36887956440,2875,2875,2875,2875,0
|
|
20241022,195600,36887956440,2875,2875,2875,2875,0
|
|
20241022,195500,36887956440,2875,2875,2875,2875,0
|
|
20241022,195400,36887956440,2875,2875,2875,2875,0
|
|
20241022,195300,36887956440,2875,2875,2875,2875,0
|
|
20241022,195200,36887956440,2875,2875,2875,2875,0
|
|
20241022,195100,36887956440,2875,2875,2875,2875,0
|
|
20241022,195000,36887956440,2875,2875,2875,2875,0
|
|
20241022,194900,36887956440,2875,2875,2875,2875,0
|
|
20241022,194800,36887956440,2875,2875,2875,2875,0
|
|
20241022,194700,36887956440,2875,2875,2875,2875,0
|
|
20241022,194600,36887956440,2875,2875,2875,2875,0
|
|
20241022,194500,36887956440,2875,2875,2875,2875,0
|
|
20241022,194400,36887956440,2875,2875,2875,2875,0
|
|
20241022,194300,36887956440,2875,2875,2875,2875,0
|
|
20241022,194200,36887956440,2875,2875,2875,2875,0
|
|
20241022,194100,36887956440,2875,2875,2875,2875,0
|
|
20241022,194000,36887956440,2875,2875,2875,2875,0
|
|
20241022,193900,36887956440,2875,2875,2875,2875,0
|
|
20241022,193800,36887956440,2875,2875,2875,2875,0
|
|
20241022,193700,36887956440,2875,2875,2875,2875,0
|
|
20241022,193600,36887956440,2875,2875,2875,2875,0
|
|
20241022,193500,36887956440,2875,2875,2875,2875,0
|
|
20241022,193400,36887956440,2875,2875,2875,2875,0
|
|
20241022,193300,36887956440,2875,2875,2875,2875,0
|
|
20241022,193200,36887956440,2875,2875,2875,2875,0
|
|
20241022,193100,36887956440,2875,2875,2875,2875,0
|
|
20241022,193000,36887956440,2875,2875,2875,2875,0
|
|
20241022,192900,36887956440,2875,2875,2875,2875,111918
|
|
20241022,192800,36887956440,2875,2875,2875,2875,0
|
|
20241022,192700,36887956440,2875,2875,2875,2875,0
|
|
20241022,192600,36887956440,2875,2875,2875,2875,0
|
|
20241022,192500,36887956440,2875,2875,2875,2875,0
|
|
20241022,192400,36887956440,2875,2875,2875,2875,0
|
|
20241022,192300,36887956440,2875,2875,2875,2875,0
|
|
20241022,192200,36887956440,2875,2875,2875,2875,0
|
|
20241022,192100,36887956440,2875,2875,2875,2875,0
|
|
20241022,192000,36887956440,2875,2875,2875,2875,0
|
|
20241022,191900,36887956440,2875,2875,2875,2875,0
|
|
20241022,191800,36887956440,2875,2875,2875,2875,0
|
|
20241022,191700,36887956440,2875,2875,2875,2875,0
|
|
20241022,191600,36887956440,2875,2875,2875,2875,0
|
|
20241022,191500,36887956440,2875,2875,2875,2875,0
|
|
20241022,191400,36887956440,2875,2875,2875,2875,0
|
|
20241022,191300,36887956440,2875,2875,2875,2875,0
|
|
20241022,191200,36887956440,2875,2875,2875,2875,0
|
|
20241022,191100,36887956440,2875,2875,2875,2875,0
|
|
20241022,191000,36887956440,2875,2875,2875,2875,0
|
|
20241022,190900,36887956440,2875,2875,2875,2875,0
|
|
20241022,190800,36887956440,2875,2875,2875,2875,0
|
|
20241022,190700,36887956440,2875,2875,2875,2875,0
|
|
20241022,190600,36887956440,2875,2875,2875,2875,0
|
|
20241022,190500,36887956440,2875,2875,2875,2875,0
|
|
20241022,190400,36887956440,2875,2875,2875,2875,0
|
|
20241022,190300,36887956440,2875,2875,2875,2875,0
|
|
20241022,190200,36887956440,2875,2875,2875,2875,0
|
|
20241022,190100,36887956440,2875,2875,2875,2875,0
|
|
20241022,190000,36887956440,2875,2875,2875,2875,0
|
|
20241022,185900,36887956440,2875,2875,2875,2875,111918
|
|
20241022,185800,36887956440,2875,2875,2875,2875,0
|
|
20241022,185700,36887956440,2875,2875,2875,2875,0
|
|
20241022,185600,36887956440,2875,2875,2875,2875,0
|
|
20241022,185500,36887956440,2875,2875,2875,2875,0
|
|
20241022,185400,36887956440,2875,2875,2875,2875,0
|
|
20241022,185300,36887956440,2875,2875,2875,2875,0
|
|
20241022,185200,36887956440,2875,2875,2875,2875,0
|
|
20241022,185100,36887956440,2875,2875,2875,2875,0
|
|
20241022,185000,36887956440,2875,2875,2875,2875,0
|
|
20241022,184900,36887956440,2875,2875,2875,2875,0
|
|
20241022,184800,36887956440,2875,2875,2875,2875,0
|
|
20241022,184700,36887956440,2875,2875,2875,2875,0
|
|
20241022,184600,36887956440,2875,2875,2875,2875,0
|
|
20241022,184500,36887956440,2875,2875,2875,2875,0
|
|
20241022,184400,36887956440,2875,2875,2875,2875,0
|
|
20241022,184300,36887956440,2875,2875,2875,2875,0
|
|
20241022,184200,36887956440,2875,2875,2875,2875,0
|
|
20241022,184100,36887956440,2875,2875,2875,2875,0
|
|
20241022,184000,36887956440,2875,2875,2875,2875,0
|
|
20241022,183900,36887956440,2875,2875,2875,2875,0
|
|
20241022,183800,36887956440,2875,2875,2875,2875,0
|
|
20241022,183700,36887956440,2875,2875,2875,2875,0
|
|
20241022,183600,36887956440,2875,2875,2875,2875,0
|
|
20241022,183500,36887956440,2875,2875,2875,2875,0
|
|
20241022,183400,36887956440,2875,2875,2875,2875,0
|
|
20241022,183300,36887956440,2875,2875,2875,2875,0
|
|
20241022,183200,36887956440,2875,2875,2875,2875,0
|
|
20241022,183100,36887956440,2875,2875,2875,2875,0
|
|
20241022,183000,36887956440,2875,2875,2875,2875,0
|
|
20241022,182900,36887956440,2875,2875,2875,2875,111918
|
|
20241022,182800,36887956440,2875,2875,2875,2875,0
|
|
20241022,182700,36887956440,2875,2875,2875,2875,0
|
|
20241022,182600,36887956440,2875,2875,2875,2875,0
|
|
20241022,182500,36887956440,2875,2875,2875,2875,0
|
|
20241022,182400,36887956440,2875,2875,2875,2875,0
|
|
20241022,182300,36887956440,2875,2875,2875,2875,0
|
|
20241022,182200,36887956440,2875,2875,2875,2875,0
|
|
20241022,182100,36887956440,2875,2875,2875,2875,0
|
|
20241022,182000,36887956440,2875,2875,2875,2875,0
|
|
20241022,181900,36887956440,2875,2875,2875,2875,0
|
|
20241022,181800,36887956440,2875,2875,2875,2875,0
|
|
20241022,181700,36887956440,2875,2875,2875,2875,0
|
|
20241022,181600,36887956440,2875,2875,2875,2875,0
|
|
20241022,181500,36887956440,2875,2875,2875,2875,0
|
|
20241022,181400,36887956440,2875,2875,2875,2875,0
|
|
20241022,181300,36887956440,2875,2875,2875,2875,0
|
|
20241022,181200,36887956440,2875,2875,2875,2875,0
|
|
20241022,181100,36887956440,2875,2875,2875,2875,0
|
|
20241022,181000,36887956440,2875,2875,2875,2875,0
|
|
20241022,180900,36887956440,2875,2875,2875,2875,0
|
|
20241022,180800,36887956440,2875,2875,2875,2875,0
|
|
20241022,180700,36887956440,2875,2875,2875,2875,0
|
|
20241022,180600,36887956440,2875,2875,2875,2875,0
|
|
20241022,180500,36887956440,2875,2875,2875,2875,0
|
|
20241022,180400,36887956440,2875,2875,2875,2875,0
|
|
20241022,180300,36887956440,2875,2875,2875,2875,0
|
|
20241022,180200,36887956440,2875,2875,2875,2875,0
|
|
20241022,180100,36887956440,2875,2875,2875,2875,0
|
|
20241022,180000,36887956440,2875,2875,2875,2875,0
|
|
20241022,175900,36887956440,2875,2875,2875,2875,111918
|
|
20241022,175800,36887956440,2875,2875,2875,2875,0
|
|
20241022,175700,36887956440,2875,2875,2875,2875,0
|
|
20241022,175600,36887956440,2875,2875,2875,2875,0
|
|
20241022,175500,36887956440,2875,2875,2875,2875,0
|
|
20241022,175400,36887956440,2875,2875,2875,2875,0
|
|
20241022,175300,36887956440,2875,2875,2875,2875,0
|
|
20241022,175200,36887956440,2875,2875,2875,2875,0
|
|
20241022,175100,36887956440,2875,2875,2875,2875,0
|
|
20241022,175000,36887956440,2875,2875,2875,2875,0
|
|
20241022,174900,36887956440,2875,2875,2875,2875,0
|
|
20241022,174800,36887956440,2875,2875,2875,2875,0
|
|
20241022,174700,36887956440,2875,2875,2875,2875,0
|
|
20241022,174600,36887956440,2875,2875,2875,2875,0
|
|
20241022,174500,36887956440,2875,2875,2875,2875,0
|
|
20241022,174400,36887956440,2875,2875,2875,2875,0
|
|
20241022,174300,36887956440,2875,2875,2875,2875,0
|
|
20241022,174200,36887956440,2875,2875,2875,2875,0
|
|
20241022,174100,36887956440,2875,2875,2875,2875,0
|
|
20241022,174000,36887956440,2875,2875,2875,2875,0
|
|
20241022,173900,36887956440,2875,2875,2875,2875,0
|
|
20241022,173800,36887956440,2875,2875,2875,2875,0
|
|
20241022,173700,36887956440,2875,2875,2875,2875,0
|
|
20241022,173600,36887956440,2875,2875,2875,2875,0
|
|
20241022,173500,36887956440,2875,2875,2875,2875,0
|
|
20241022,173400,36887956440,2875,2875,2875,2875,0
|
|
20241022,173300,36887956440,2875,2875,2875,2875,0
|
|
20241022,173200,36887956440,2875,2875,2875,2875,0
|
|
20241022,173100,36887956440,2875,2875,2875,2875,0
|
|
20241022,173000,36887956440,2875,2875,2875,2875,0
|
|
20241022,172900,36887956440,2875,2875,2875,2875,111918
|
|
20241022,172800,36887956440,2875,2875,2875,2875,0
|
|
20241022,172700,36887956440,2875,2875,2875,2875,0
|
|
20241022,172600,36887956440,2875,2875,2875,2875,0
|
|
20241022,172500,36887956440,2875,2875,2875,2875,0
|
|
20241022,172400,36887956440,2875,2875,2875,2875,0
|
|
20241022,172300,36887956440,2875,2875,2875,2875,0
|
|
20241022,172200,36887956440,2875,2875,2875,2875,0
|
|
20241022,172100,36887956440,2875,2875,2875,2875,0
|
|
20241022,172000,36887956440,2875,2875,2875,2875,0
|
|
20241022,171900,36887956440,2875,2875,2875,2875,0
|
|
20241022,171800,36887956440,2875,2875,2875,2875,0
|
|
20241022,171700,36887956440,2875,2875,2875,2875,0
|
|
20241022,171600,36887956440,2875,2875,2875,2875,0
|
|
20241022,171500,36887956440,2875,2875,2875,2875,0
|
|
20241022,171400,36887956440,2875,2875,2875,2875,0
|
|
20241022,171300,36887956440,2875,2875,2875,2875,0
|
|
20241022,171200,36887956440,2875,2875,2875,2875,0
|
|
20241022,171100,36887956440,2875,2875,2875,2875,0
|
|
20241022,171000,36887956440,2875,2875,2875,2875,0
|
|
20241022,170900,36887956440,2875,2875,2875,2875,0
|
|
20241022,170800,36887956440,2875,2875,2875,2875,0
|
|
20241022,170700,36887956440,2875,2875,2875,2875,0
|
|
20241022,170600,36887956440,2875,2875,2875,2875,0
|
|
20241022,170500,36887956440,2875,2875,2875,2875,0
|
|
20241022,170400,36887956440,2875,2875,2875,2875,0
|
|
20241022,170300,36887956440,2875,2875,2875,2875,0
|
|
20241022,170200,36887956440,2875,2875,2875,2875,0
|
|
20241022,170100,36887956440,2875,2875,2875,2875,0
|
|
20241022,170000,36887956440,2875,2875,2875,2875,0
|
|
20241022,165900,36887956440,2875,2875,2875,2875,111918
|
|
20241022,165800,36887956440,2875,2875,2875,2875,0
|
|
20241022,165700,36887956440,2875,2875,2875,2875,0
|
|
20241022,165600,36887956440,2875,2875,2875,2875,0
|
|
20241022,165500,36887956440,2875,2875,2875,2875,0
|
|
20241022,165400,36887956440,2875,2875,2875,2875,0
|
|
20241022,165300,36887956440,2875,2875,2875,2875,0
|
|
20241022,165200,36887956440,2875,2875,2875,2875,0
|
|
20241022,165100,36887956440,2875,2875,2875,2875,0
|
|
20241022,165000,36887956440,2875,2875,2875,2875,0
|
|
20241022,164900,36887956440,2875,2875,2875,2875,0
|
|
20241022,164800,36887956440,2875,2875,2875,2875,0
|
|
20241022,164700,36887956440,2875,2875,2875,2875,0
|
|
20241022,164600,36887956440,2875,2875,2875,2875,0
|
|
20241022,164500,36887956440,2875,2875,2875,2875,0
|
|
20241022,164400,36887956440,2875,2875,2875,2875,0
|
|
20241022,164300,36887956440,2875,2875,2875,2875,0
|
|
20241022,164200,36887956440,2875,2875,2875,2875,0
|
|
20241022,164100,36887956440,2875,2875,2875,2875,0
|
|
20241022,164000,36887956440,2875,2875,2875,2875,0
|
|
20241022,163900,36887956440,2875,2875,2875,2875,0
|
|
20241022,163800,36887956440,2875,2875,2875,2875,0
|
|
20241022,163700,36887956440,2875,2875,2875,2875,0
|
|
20241022,163600,36887956440,2875,2875,2875,2875,0
|
|
20241022,163500,36887956440,2875,2875,2875,2875,0
|
|
20241022,163400,36887956440,2875,2875,2875,2875,0
|
|
20241022,163300,36887956440,2875,2875,2875,2875,0
|
|
20241022,163200,36887956440,2875,2875,2875,2875,0
|
|
20241022,163100,36887956440,2875,2875,2875,2875,0
|
|
20241022,163000,36887956440,2875,2875,2875,2875,0
|
|
20241022,162900,36887956440,2875,2875,2875,2875,111918
|
|
20241022,162800,36887956440,2875,2875,2875,2875,0
|
|
20241022,162700,36887956440,2875,2875,2875,2875,0
|
|
20241022,162600,36887956440,2875,2875,2875,2875,0
|
|
20241022,162500,36887956440,2875,2875,2875,2875,0
|
|
20241022,162400,36887956440,2875,2875,2875,2875,0
|
|
20241022,162300,36887956440,2875,2875,2875,2875,0
|
|
20241022,162200,36887956440,2875,2875,2875,2875,0
|
|
20241022,162100,36887956440,2875,2875,2875,2875,0
|
|
20241022,162000,36887956440,2875,2875,2875,2875,0
|
|
20241022,161900,36887956440,2875,2875,2875,2875,0
|
|
20241022,161800,36887956440,2875,2875,2875,2875,0
|
|
20241022,161700,36887956440,2875,2875,2875,2875,0
|
|
20241022,161600,36887956440,2875,2875,2875,2875,0
|
|
20241022,161500,36887956440,2875,2875,2875,2875,0
|
|
20241022,161400,36887956440,2875,2875,2875,2875,0
|
|
20241022,161300,36887956440,2875,2875,2875,2875,0
|
|
20241022,161200,36887956440,2875,2875,2875,2875,0
|
|
20241022,161100,36887956440,2875,2875,2875,2875,0
|
|
20241022,161000,36887956440,2875,2875,2875,2875,0
|
|
20241022,160900,36887956440,2875,2875,2875,2875,0
|
|
20241022,160800,36887956440,2875,2875,2875,2875,0
|
|
20241022,160700,36887956440,2875,2875,2875,2875,0
|
|
20241022,160600,36887956440,2875,2875,2875,2875,0
|
|
20241022,160500,36887956440,2875,2875,2875,2875,0
|
|
20241022,160400,36887956440,2875,2875,2875,2875,0
|
|
20241022,160300,36887956440,2875,2875,2875,2875,0
|
|
20241022,160200,36887956440,2875,2875,2875,2875,0
|
|
20241022,160100,36887956440,2875,2875,2875,2875,0
|
|
20241022,160000,36887956440,2875,2875,2875,2875,0
|
|
20241022,155900,36887956440,2875,2875,2875,2875,111918
|
|
20241022,155800,36887956440,2875,2875,2875,2875,0
|
|
20241022,155700,36887956440,2875,2875,2875,2875,0
|
|
20241022,155600,36887956440,2875,2875,2875,2875,0
|
|
20241022,155500,36887956440,2875,2875,2875,2875,0
|
|
20241022,155400,36887956440,2875,2875,2875,2875,0
|
|
20241022,155300,36887956440,2875,2875,2875,2875,0
|
|
20241022,155200,36887956440,2875,2875,2875,2875,0
|
|
20241022,155100,36887956440,2875,2875,2875,2875,0
|
|
20241022,155000,36887956440,2875,2875,2875,2875,0
|
|
20241022,154900,36887956440,2875,2875,2875,2875,0
|
|
20241022,154800,36887956440,2875,2875,2875,2875,0
|
|
20241022,154700,36887956440,2875,2875,2875,2875,0
|
|
20241022,154600,36887956440,2875,2875,2875,2875,0
|
|
20241022,154500,36887956440,2875,2875,2875,2875,0
|
|
20241022,154400,36887956440,2875,2875,2875,2875,0
|
|
20241022,154300,36887956440,2875,2875,2875,2875,0
|
|
20241022,154200,36887956440,2875,2875,2875,2875,0
|
|
20241022,154100,36887956440,2875,2875,2875,2875,0
|
|
20241022,154000,36887956440,2875,2875,2875,2875,0
|
|
20241022,153900,36887956440,2875,2875,2875,2875,0
|
|
20241022,153800,36887956440,2875,2875,2875,2875,0
|
|
20241022,153700,36887956440,2875,2875,2875,2875,0
|
|
20241022,153600,36887956440,2875,2875,2875,2875,0
|
|
20241022,153500,36887956440,2875,2875,2875,2875,0
|
|
20241022,153400,36887956440,2875,2875,2875,2875,0
|
|
20241022,153300,36887956440,2875,2875,2875,2875,0
|
|
20241022,153200,36887956440,2875,2875,2875,2875,0
|
|
20241022,153100,36887956440,2875,2875,2875,2875,0
|
|
20241022,153000,36887956440,2875,2875,2875,2875,111918
|
|
20241022,152900,36566192190,2850,2850,2850,2850,0
|
|
20241022,152800,36566192190,2850,2850,2850,2850,0
|
|
20241022,152700,36566192190,2850,2850,2850,2850,0
|
|
20241022,152600,36566192190,2850,2850,2850,2850,0
|
|
20241022,152500,36566192190,2850,2850,2850,2850,0
|
|
20241022,152400,36566192190,2850,2850,2850,2850,0
|
|
20241022,152300,36566192190,2850,2850,2850,2850,0
|
|
20241022,152200,36566192190,2850,2850,2850,2850,0
|
|
20241022,152100,36566192190,2850,2850,2850,2850,0
|
|
20241022,152000,36566192190,2850,2850,2850,2850,0
|
|
20241022,151900,36566192190,2850,2855,2855,2850,26824
|
|
20241022,151800,36489666705,2855,2860,2865,2855,12777
|
|
20241022,151700,36453169525,2860,2865,2870,2855,37599
|
|
20241022,151600,36345611535,2865,2870,2875,2865,19256
|
|
20241022,151500,36290387625,2870,2860,2870,2860,15943
|
|
20241022,151400,36244715335,2860,2865,2865,2860,13251
|
|
20241022,151300,36206779795,2865,2850,2865,2850,19835
|
|
20241022,151200,36150087780,2845,2845,2855,2845,11742
|
|
20241022,151100,36116632045,2845,2845,2850,2845,15714
|
|
20241022,151000,36071888380,2850,2845,2850,2840,10125
|
|
20241022,150900,36043065585,2845,2845,2845,2840,7926
|
|
20241022,150800,36020518115,2845,2840,2845,2835,12880
|
|
20241022,150700,35983945315,2835,2835,2840,2835,8112
|
|
20241022,150600,35960916500,2840,2840,2845,2835,14933
|
|
20241022,150500,35918543105,2840,2840,2845,2835,25787
|
|
20241022,150400,35845321170,2840,2845,2845,2840,9729
|
|
20241022,150300,35817675820,2840,2840,2845,2835,12947
|
|
20241022,150200,35780905515,2840,2845,2845,2840,2578
|
|
20241022,150100,35773583040,2840,2840,2840,2840,5315
|
|
20241022,150000,35758488440,2840,2835,2845,2835,3150
|
|
20241022,145900,35749542560,2840,2840,2840,2835,2624
|
|
20241022,145800,35742094450,2840,2840,2845,2840,5626
|
|
20241022,145700,35726110675,2840,2845,2845,2840,7628
|
|
20241022,145600,35704446430,2840,2840,2845,2840,3890
|
|
20241022,145500,35693398820,2840,2840,2840,2835,5680
|
|
20241022,145400,35677273670,2835,2840,2840,2835,3721
|
|
20241022,145300,35666724605,2835,2840,2845,2835,4197
|
|
20241022,145200,35654811480,2840,2835,2845,2835,4673
|
|
20241022,145100,35641547695,2835,2840,2840,2835,384
|
|
20241022,145000,35640458890,2840,2835,2840,2835,6293
|
|
20241022,144900,35622615150,2835,2835,2840,2830,11073
|
|
20241022,144800,35591229365,2835,2840,2840,2835,10523
|
|
20241022,144700,35561393805,2835,2835,2835,2830,3778
|
|
20241022,144600,35550691265,2835,2830,2835,2830,17557
|
|
20241022,144500,35500971100,2835,2840,2840,2830,1461
|
|
20241022,144400,35496833970,2830,2835,2840,2830,3912
|
|
20241022,144300,35485747455,2840,2830,2840,2830,3734
|
|
20241022,144200,35475156900,2830,2845,2845,2830,37875
|
|
20241022,144100,35367856595,2845,2845,2845,2840,5171
|
|
20241022,144000,35353165420,2840,2850,2850,2840,3262
|
|
20241022,143900,35343884215,2850,2830,2850,2830,3936
|
|
20241022,143800,35332681570,2845,2840,2845,2830,7715
|
|
20241022,143700,35310793335,2845,2845,2845,2835,3103
|
|
20241022,143600,35301979375,2845,2850,2855,2830,46288
|
|
20241022,143500,35170782355,2850,2845,2850,2835,11013
|
|
20241022,143400,35139449960,2830,2845,2850,2830,43996
|
|
20241022,143300,35014636880,2850,2845,2850,2840,11374
|
|
20241022,143200,34982324070,2845,2855,2855,2840,18327
|
|
20241022,143100,34930091550,2860,2850,2860,2850,10763
|
|
20241022,143000,34899371165,2855,2855,2855,2850,5500
|
|
20241022,142900,34883691480,2855,2855,2855,2855,1366
|
|
20241022,142800,34879791550,2855,2860,2860,2850,2810
|
|
20241022,142700,34871767685,2855,2850,2855,2850,1445
|
|
20241022,142600,34867645955,2855,2850,2855,2850,772
|
|
20241022,142500,34865445545,2850,2855,2855,2850,478
|
|
20241022,142400,34864083175,2850,2850,2850,2845,1856
|
|
20241022,142300,34858795985,2850,2845,2850,2840,2740
|
|
20241022,142200,34850999100,2845,2845,2845,2840,6483
|
|
20241022,142100,34832583220,2845,2850,2850,2840,3483
|
|
20241022,142000,34822683090,2845,2860,2860,2840,23306
|
|
20241022,141900,34756398740,2860,2850,2860,2850,1406
|
|
20241022,141800,34752386855,2860,2860,2860,2850,4522
|
|
20241022,141700,34739491050,2860,2855,2860,2855,4652
|
|
20241022,141600,34726199385,2860,2860,2860,2850,9720
|
|
20241022,141500,34698453295,2860,2865,2870,2860,7721
|
|
20241022,141400,34676362810,2860,2865,2865,2860,3237
|
|
20241022,141300,34667097280,2865,2860,2865,2855,6702
|
|
20241022,141200,34647935375,2860,2865,2865,2855,3706
|
|
20241022,141100,34637342435,2860,2860,2865,2855,5106
|
|
20241022,141000,34622742640,2865,2860,2865,2860,3821
|
|
20241022,140900,34611804460,2860,2865,2865,2860,4190
|
|
20241022,140800,34599818785,2860,2850,2860,2850,11407
|
|
20241022,140700,34567248525,2850,2845,2855,2845,1728
|
|
20241022,140600,34562323770,2850,2845,2850,2840,11835
|
|
20241022,140500,34528681460,2845,2845,2850,2845,1047
|
|
20241022,140400,34525702725,2845,2840,2850,2840,1259
|
|
20241022,140300,34522121220,2840,2840,2845,2840,2013
|
|
20241022,140200,34516398625,2845,2840,2845,2840,3912
|
|
20241022,140100,34505274290,2845,2850,2850,2845,3761
|
|
20241022,140000,34494572750,2850,2845,2850,2835,5088
|
|
20241022,135900,34480133930,2835,2840,2845,2835,5615
|
|
20241022,135800,34464183095,2840,2840,2840,2835,8566
|
|
20241022,135700,34439861180,2840,2840,2845,2835,20754
|
|
20241022,135600,34380954225,2840,2845,2845,2840,18299
|
|
20241022,135500,34328955885,2845,2850,2850,2845,3877
|
|
20241022,135400,34317923805,2850,2845,2855,2845,18980
|
|
20241022,135300,34263889235,2845,2855,2860,2845,44906
|
|
20241022,135200,34135848835,2855,2865,2865,2855,17802
|
|
20241022,135100,34084914400,2865,2875,2875,2865,2270
|
|
20241022,135000,34078400390,2870,2860,2875,2860,16127
|
|
20241022,134900,34032131935,2865,2865,2865,2860,2890
|
|
20241022,134800,34023852110,2865,2865,2865,2860,2151
|
|
20241022,134700,34017691745,2865,2870,2870,2865,4010
|
|
20241022,134600,34006202890,2870,2860,2870,2860,2809
|
|
20241022,134500,33998155755,2870,2865,2870,2865,3135
|
|
20241022,134400,33989173190,2865,2870,2870,2865,11643
|
|
20241022,134300,33955758480,2870,2875,2875,2870,4811
|
|
20241022,134200,33941935210,2875,2875,2875,2870,2436
|
|
20241022,134100,33934941350,2875,2875,2875,2875,450
|
|
20241022,134000,33933647600,2870,2870,2875,2870,5294
|
|
20241022,133900,33918453805,2870,2860,2870,2855,1171
|
|
20241022,133800,33915093565,2855,2865,2865,2855,5086
|
|
20241022,133700,33900548630,2865,2865,2865,2855,9685
|
|
20241022,133600,33872863415,2865,2870,2870,2865,5739
|
|
20241022,133500,33856416415,2870,2870,2870,2865,4837
|
|
20241022,133400,33842555080,2870,2875,2875,2870,6460
|
|
20241022,133300,33824008675,2870,2870,2875,2870,5998
|
|
20241022,133200,33806792870,2875,2870,2875,2870,11135
|
|
20241022,133100,33774826020,2870,2870,2875,2865,17438
|
|
20241022,133000,33724791425,2880,2875,2880,2865,16563
|
|
20241022,132900,33677197415,2875,2875,2875,2870,9881
|
|
20241022,132800,33648818225,2875,2870,2875,2870,9201
|
|
20241022,132700,33622390645,2870,2875,2875,2870,1312
|
|
20241022,132600,33618624200,2870,2875,2880,2870,8321
|
|
20241022,132500,33594708770,2875,2875,2880,2875,6366
|
|
20241022,132400,33576406500,2875,2875,2875,2870,6000
|
|
20241022,132300,33559156750,2875,2875,2875,2870,13158
|
|
20241022,132200,33521365850,2875,2870,2875,2870,3516
|
|
20241022,132100,33511262520,2870,2875,2875,2865,13659
|
|
20241022,132000,33472080755,2875,2875,2880,2870,8163
|
|
20241022,131900,33448605790,2870,2875,2875,2870,3047
|
|
20241022,131800,33439849370,2875,2875,2880,2870,6326
|
|
20241022,131700,33421669100,2880,2880,2885,2880,4824
|
|
20241022,131600,33407775970,2880,2875,2880,2875,7654
|
|
20241022,131500,33385744700,2875,2870,2875,2870,3879
|
|
20241022,131400,33374594420,2875,2880,2880,2870,14160
|
|
20241022,131300,33333887670,2885,2875,2885,2875,23523
|
|
20241022,131200,33266131245,2875,2865,2875,2865,15253
|
|
20241022,131100,33222393130,2865,2865,2875,2865,14373
|
|
20241022,131000,33181178350,2865,2860,2875,2860,8381
|
|
20241022,130900,33157151240,2860,2875,2875,2855,14881
|
|
20241022,130800,33114521675,2875,2875,2875,2870,9235
|
|
20241022,130700,33087993595,2875,2860,2875,2855,58053
|
|
20241022,130600,32921478020,2860,2835,2860,2835,24642
|
|
20241022,130500,32851219200,2835,2835,2840,2835,5902
|
|
20241022,130400,32834486875,2840,2845,2845,2840,3107
|
|
20241022,130300,32825661655,2845,2845,2850,2845,2535
|
|
20241022,130200,32818449480,2845,2845,2845,2840,21531
|
|
20241022,130100,32757195285,2845,2840,2845,2840,8514
|
|
20241022,130000,32733001890,2845,2845,2845,2840,4447
|
|
20241022,125900,32720370120,2840,2840,2850,2835,19214
|
|
20241022,125800,32665737375,2840,2830,2840,2830,21803
|
|
20241022,125700,32603893770,2825,2825,2830,2825,7069
|
|
20241022,125600,32583901735,2825,2815,2830,2815,2907
|
|
20241022,125500,32575703485,2815,2820,2830,2810,48414
|
|
20241022,125400,32439307230,2820,2825,2825,2815,21967
|
|
20241022,125300,32377353680,2820,2820,2830,2820,7235
|
|
20241022,125200,32356935385,2835,2840,2845,2820,23995
|
|
20241022,125100,32289048605,2840,2835,2840,2830,1717
|
|
20241022,125000,32284182115,2835,2835,2835,2830,3620
|
|
20241022,124900,32273936095,2830,2855,2855,2815,66088
|
|
20241022,124800,32086801295,2855,2830,2870,2830,19116
|
|
20241022,124700,32032411710,2830,2830,2830,2825,11424
|
|
20241022,124600,32000114005,2825,2825,2830,2820,33110
|
|
20241022,124500,31906580740,2825,2845,2845,2825,55899
|
|
20241022,124400,31748143625,2840,2860,2865,2840,46323
|
|
20241022,124300,31616209010,2865,2855,2870,2850,10042
|
|
20241022,124200,31587534170,2855,2865,2870,2855,11859
|
|
20241022,124100,31553660840,2865,2870,2870,2855,5914
|
|
20241022,124000,31536748230,2870,2855,2870,2850,2462
|
|
20241022,123900,31529707690,2855,2855,2855,2850,4068
|
|
20241022,123800,31518111035,2850,2855,2855,2850,9369
|
|
20241022,123700,31491392960,2855,2855,2860,2855,10184
|
|
20241022,123600,31462311490,2855,2855,2855,2855,5292
|
|
20241022,123500,31447202830,2855,2860,2860,2845,29034
|
|
20241022,123400,31364370710,2865,2870,2870,2855,10885
|
|
20241022,123300,31333221415,2860,2865,2875,2855,20220
|
|
20241022,123200,31275347320,2860,2865,2870,2860,13961
|
|
20241022,123100,31235364975,2865,2865,2870,2860,15490
|
|
20241022,123000,31191010970,2870,2870,2875,2860,16459
|
|
20241022,122900,31143859165,2860,2870,2875,2855,8378
|
|
20241022,122800,31119867610,2870,2865,2870,2855,24091
|
|
20241022,122700,31050938095,2865,2870,2875,2865,16266
|
|
20241022,122600,31004285740,2875,2860,2875,2860,7365
|
|
20241022,122500,30983188805,2855,2850,2865,2850,19647
|
|
20241022,122400,30927075120,2855,2870,2875,2845,81484
|
|
20241022,122300,30694401370,2870,2880,2880,2865,92247
|
|
20241022,122200,30429609065,2875,2875,2885,2875,8329
|
|
20241022,122100,30405627495,2875,2875,2880,2870,21221
|
|
20241022,122000,30344629575,2875,2890,2895,2875,45427
|
|
20241022,121900,30213765790,2890,2905,2915,2875,261885
|
|
20241022,121800,29457805870,2905,2905,2920,2900,22465
|
|
20241022,121700,29392481545,2905,2920,2920,2905,34044
|
|
20241022,121600,29293395030,2920,2920,2920,2910,34958
|
|
20241022,121500,29191509145,2920,2925,2945,2920,136552
|
|
20241022,121400,28790829630,2930,2920,2930,2915,39018
|
|
20241022,121300,28676645385,2920,2905,2925,2905,12876
|
|
20241022,121200,28639110590,2905,2920,2925,2900,124995
|
|
20241022,121100,28274691215,2925,2920,2930,2920,22057
|
|
20241022,121000,28210187545,2920,2910,2920,2905,14154
|
|
20241022,120900,28168901690,2910,2905,2915,2905,17739
|
|
20241022,120800,28117283740,2905,2910,2910,2900,17060
|
|
20241022,120700,28067753350,2910,2915,2915,2900,35633
|
|
20241022,120600,27964271010,2915,2915,2915,2905,21701
|
|
20241022,120500,27901126095,2915,2925,2935,2915,42516
|
|
20241022,120400,27776825380,2930,2910,2930,2905,25153
|
|
20241022,120300,27703462740,2915,2915,2915,2905,33248
|
|
20241022,120200,27606740945,2915,2925,2930,2915,37339
|
|
20241022,120100,27497613970,2925,2920,2930,2915,57628
|
|
20241022,120000,27329105280,2915,2930,2945,2915,75681
|
|
20241022,115900,27107181545,2930,2935,2940,2920,101483
|
|
20241022,115800,26809605165,2935,2925,2950,2915,260372
|
|
20241022,115700,26045544795,2925,2935,2955,2910,139179
|
|
20241022,115600,25636682895,2920,2885,2935,2880,121108
|
|
20241022,115500,25283194110,2885,2885,2890,2880,4888
|
|
20241022,115400,25269097965,2880,2885,2890,2880,12025
|
|
20241022,115300,25234447725,2885,2885,2890,2880,2953
|
|
20241022,115200,25225925170,2885,2885,2885,2880,6554
|
|
20241022,115100,25207032970,2880,2890,2890,2880,21543
|
|
20241022,115000,25144918310,2890,2890,2895,2885,3365
|
|
20241022,114900,25135197080,2895,2895,2900,2890,18737
|
|
20241022,114800,25081011340,2895,2910,2910,2890,27024
|
|
20241022,114700,25002616400,2910,2920,2920,2910,23405
|
|
20241022,114600,24934456110,2920,2920,2920,2920,8150
|
|
20241022,114500,24910658110,2920,2920,2920,2915,2302
|
|
20241022,114400,24903936520,2920,2925,2925,2910,41675
|
|
20241022,114300,24782381015,2920,2915,2925,2915,24140
|
|
20241022,114200,24711892465,2915,2915,2920,2910,1015
|
|
20241022,114100,24708933735,2915,2915,2915,2910,5701
|
|
20241022,114000,24692315950,2915,2915,2920,2905,24376
|
|
20241022,113900,24621388105,2915,2910,2915,2905,2792
|
|
20241022,113800,24613257475,2905,2910,2910,2905,4553
|
|
20241022,113700,24600009160,2910,2910,2915,2910,868
|
|
20241022,113600,24597479580,2910,2915,2920,2910,12803
|
|
20241022,113500,24560138995,2915,2920,2920,2915,10445
|
|
20241022,113400,24529650415,2915,2910,2915,2910,3074
|
|
20241022,113300,24520701935,2910,2920,2920,2905,6760
|
|
20241022,113200,24501004585,2920,2930,2930,2915,25301
|
|
20241022,113100,24427030585,2930,2900,2930,2895,50001
|
|
20241022,113000,24281106000,2900,2900,2900,2895,12948
|
|
20241022,112900,24243615690,2895,2905,2905,2895,17883
|
|
20241022,112800,24191750195,2900,2905,2910,2900,17769
|
|
20241022,112700,24140145710,2910,2910,2910,2905,1643
|
|
20241022,112600,24135365140,2910,2905,2910,2905,7110
|
|
20241022,112500,24114686145,2905,2910,2910,2900,8543
|
|
20241022,112400,24089876370,2910,2905,2910,2905,5108
|
|
20241022,112300,24075019810,2905,2915,2915,2905,2569
|
|
20241022,112200,24067555305,2915,2915,2920,2905,15039
|
|
20241022,112100,24023819600,2915,2910,2920,2910,49936
|
|
20241022,112000,23878408830,2905,2915,2920,2905,17897
|
|
20241022,111900,23826271555,2915,2925,2930,2915,18101
|
|
20241022,111800,23773374330,2925,2925,2930,2920,20035
|
|
20241022,111700,23714759655,2930,2915,2930,2915,30264
|
|
20241022,111600,23626353920,2915,2920,2925,2915,28564
|
|
20241022,111500,23542980935,2920,2910,2920,2910,31834
|
|
20241022,111400,23450169715,2915,2905,2915,2905,17244
|
|
20241022,111300,23399985605,2905,2905,2905,2900,6496
|
|
20241022,111200,23381114825,2900,2895,2905,2895,16951
|
|
20241022,111100,23331994315,2895,2905,2910,2895,18342
|
|
20241022,111000,23278769780,2910,2910,2915,2905,18569
|
|
20241022,110900,23224724335,2910,2900,2910,2900,14473
|
|
20241022,110800,23182713920,2900,2900,2900,2895,12401
|
|
20241022,110700,23146759015,2900,2890,2900,2890,25269
|
|
20241022,110600,23073622315,2890,2880,2890,2880,10940
|
|
20241022,110500,23042040440,2880,2875,2880,2870,25064
|
|
20241022,110400,22969913615,2875,2870,2875,2870,9509
|
|
20241022,110300,22942607155,2870,2870,2875,2865,7692
|
|
20241022,110200,22920527640,2870,2870,2875,2870,2114
|
|
20241022,110100,22914453580,2870,2870,2870,2865,3941
|
|
20241022,110000,22903145080,2870,2870,2875,2865,6257
|
|
20241022,105900,22885182850,2870,2870,2870,2865,4682
|
|
20241022,105800,22871750700,2870,2870,2875,2865,5013
|
|
20241022,105700,22857369815,2870,2870,2870,2865,4762
|
|
20241022,105600,22843709230,2870,2875,2875,2870,6848
|
|
20241022,105500,22824037890,2870,2870,2875,2870,6768
|
|
20241022,105400,22804613725,2870,2875,2875,2870,6935
|
|
20241022,105300,22784698290,2870,2880,2880,2870,4705
|
|
20241022,105200,22771171035,2880,2880,2880,2870,16196
|
|
20241022,105100,22724602620,2880,2875,2885,2865,19831
|
|
20241022,105000,22667541105,2875,2875,2880,2870,7365
|
|
20241022,104900,22646374295,2870,2875,2880,2870,8850
|
|
20241022,104800,22620928950,2880,2870,2880,2870,9921
|
|
20241022,104700,22592434485,2870,2865,2875,2865,6931
|
|
20241022,104600,22572543960,2870,2870,2870,2865,3689
|
|
20241022,104500,22561958020,2870,2870,2870,2860,27063
|
|
20241022,104400,22484516890,2870,2870,2875,2870,8031
|
|
20241022,104300,22461457420,2870,2870,2875,2870,9884
|
|
20241022,104200,22433073800,2870,2875,2875,2870,3256
|
|
20241022,104100,22423716495,2875,2880,2880,2870,8709
|
|
20241022,104000,22398678220,2880,2875,2880,2875,3578
|
|
20241022,103900,22388388660,2875,2875,2880,2870,12415
|
|
20241022,103800,22352732710,2875,2875,2875,2870,7075
|
|
20241022,103700,22332402975,2870,2875,2875,2865,2298
|
|
20241022,103600,22325808185,2875,2870,2875,2865,4545
|
|
20241022,103500,22312758480,2870,2875,2880,2865,21661
|
|
20241022,103400,22250530365,2870,2885,2885,2870,12734
|
|
20241022,103300,22213931110,2885,2880,2890,2875,27395
|
|
20241022,103200,22134925680,2875,2855,2875,2855,38010
|
|
20241022,103100,22026059800,2855,2860,2860,2855,15217
|
|
20241022,103000,21982596680,2860,2865,2870,2855,15186
|
|
20241022,102900,21939159570,2865,2870,2870,2865,4918
|
|
20241022,102800,21925064995,2865,2875,2880,2865,30391
|
|
20241022,102700,21837711075,2875,2880,2880,2875,20915
|
|
20241022,102600,21777486330,2880,2875,2885,2875,37882
|
|
20241022,102500,21668435385,2875,2865,2880,2860,16434
|
|
20241022,102400,21621219145,2865,2860,2865,2850,9156
|
|
20241022,102300,21595040135,2860,2865,2870,2855,24753
|
|
20241022,102200,21524253575,2870,2865,2870,2860,30186
|
|
20241022,102100,21437815315,2865,2860,2865,2855,21211
|
|
20241022,102000,21377155910,2860,2845,2860,2840,31740
|
|
20241022,101900,21286717470,2845,2825,2845,2825,20190
|
|
20241022,101800,21229356450,2825,2830,2830,2820,14492
|
|
20241022,101700,21188404310,2830,2830,2835,2820,25471
|
|
20241022,101600,21116400955,2835,2835,2835,2825,13937
|
|
20241022,101500,21076927740,2835,2825,2835,2820,18137
|
|
20241022,101400,21025636970,2825,2815,2830,2810,19097
|
|
20241022,101300,20971887420,2810,2815,2820,2805,16858
|
|
20241022,101200,20924506190,2815,2795,2830,2795,62116
|
|
20241022,101100,20749553990,2800,2790,2810,2790,28387
|
|
20241022,101000,20670230175,2790,2815,2820,2790,78784
|
|
20241022,100900,20449352905,2820,2810,2825,2805,32615
|
|
20241022,100800,20357522725,2810,2815,2825,2810,37026
|
|
20241022,100700,20253240910,2820,2820,2820,2790,134289
|
|
20241022,100600,19876580475,2825,2815,2835,2815,37476
|
|
20241022,100500,19770772920,2825,2830,2840,2815,126040
|
|
20241022,100400,19414633150,2825,2835,2850,2825,119492
|
|
20241022,100300,19076260200,2835,2875,2875,2835,195681
|
|
20241022,100200,18518104965,2870,2870,2875,2860,17965
|
|
20241022,100100,18466579880,2875,2880,2885,2870,6763
|
|
20241022,100000,18447137755,2880,2885,2890,2870,17506
|
|
20241022,095900,18396744855,2885,2865,2890,2860,55664
|
|
20241022,095800,18236519690,2865,2860,2875,2855,45578
|
|
20241022,095700,18106136065,2860,2875,2875,2860,23556
|
|
20241022,095600,18038676055,2865,2865,2875,2865,21947
|
|
20241022,095500,17975709510,2865,2870,2875,2850,157608
|
|
20241022,095400,17525083665,2875,2890,2890,2870,55513
|
|
20241022,095300,17365354245,2890,2885,2895,2880,18257
|
|
20241022,095200,17312630755,2885,2885,2895,2880,23732
|
|
20241022,095100,17244115995,2890,2885,2895,2880,36986
|
|
20241022,095000,17137422320,2890,2885,2895,2870,41062
|
|
20241022,094900,17019049420,2885,2895,2905,2870,164842
|
|
20241022,094800,16543882665,2895,2900,2910,2890,56064
|
|
20241022,094700,16381340775,2900,2905,2905,2895,53607
|
|
20241022,094600,16225785270,2905,2930,2930,2905,136998
|
|
20241022,094500,15826153665,2930,2940,2940,2925,108984
|
|
20241022,094400,15506732885,2935,2935,2945,2930,14048
|
|
20241022,094300,15465487970,2940,2935,2940,2930,47500
|
|
20241022,094200,15326046185,2935,2940,2945,2930,57774
|
|
20241022,094100,15156419150,2940,2940,2950,2935,63968
|
|
20241022,094000,14968197345,2935,2955,2955,2935,102372
|
|
20241022,093900,14666835620,2955,2975,2980,2950,159446
|
|
20241022,093800,14194106365,2975,2965,2990,2965,70487
|
|
20241022,093700,13984123930,2965,2965,2970,2960,22513
|
|
20241022,093600,13917388445,2965,2965,2975,2955,38239
|
|
20241022,093500,13803875080,2955,2990,2990,2955,149325
|
|
20241022,093400,13359663290,2990,2970,2990,2965,105276
|
|
20241022,093300,13046164225,2970,2980,2980,2970,69555
|
|
20241022,093200,12839320165,2980,2965,2980,2960,76293
|
|
20241022,093100,12612338045,2960,2975,2975,2955,62493
|
|
20241022,093000,12426789705,2970,2940,2975,2940,88051
|
|
20241022,092900,12166223925,2945,2935,2950,2930,63082
|
|
20241022,092800,11980975785,2935,2935,2950,2930,104999
|
|
20241022,092700,11672548930,2935,2955,2970,2935,140336
|
|
20241022,092600,11258375175,2955,2960,2985,2955,134017
|
|
20241022,092500,10860585515,2955,2965,2980,2955,122046
|
|
20241022,092400,10498326650,2965,2965,2970,2960,92919
|
|
20241022,092300,10222826105,2965,2985,2985,2955,161302
|
|
20241022,092200,9743550785,2980,2995,3005,2980,456934
|
|
20241022,092100,8374593935,2995,2985,2995,2970,97900
|
|
20241022,092000,8082606795,2980,3000,3000,2975,274513
|
|
20241022,091900,7260871915,3000,2995,3000,2985,437630
|
|
20241022,091800,5949638285,2995,2930,2995,2925,246822
|
|
20241022,091700,5213915670,2935,2945,2950,2915,96396
|
|
20241022,091600,4931269820,2950,2980,2985,2945,154268
|
|
20241022,091500,4473387620,2980,2960,2985,2955,237438
|
|
20241022,091400,3767509845,2960,2955,2970,2945,143743
|
|
20241022,091300,3342242115,2960,2955,2975,2935,163259
|
|
20241022,091200,2858941450,2955,2915,2965,2910,143934
|
|
20241022,091100,2434657210,2915,2930,2930,2915,54835
|
|
20241022,091000,2274535185,2925,2930,2935,2925,44853
|
|
20241022,090900,2143131415,2930,2900,2945,2900,100415
|
|
20241022,090800,1849776700,2905,2910,2915,2900,30645
|
|
20241022,090700,1760641775,2910,2910,2915,2895,71429
|
|
20241022,090600,1553032285,2900,2925,2925,2890,66413
|
|
20241022,090500,1360058875,2920,2910,2950,2890,218606
|
|
20241022,090400,719774535,2905,2900,2925,2895,89474
|
|
20241022,090300,459162370,2900,2875,2905,2865,34218
|
|
20241022,090200,360288840,2875,2860,2875,2855,46971
|
|
20241022,090100,226051225,2860,2865,2870,2860,16713
|
|
20241022,090000,178161930,2870,2880,2890,2855,60064
|