721 lines
37 KiB
CSV
721 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,205800,97755026935,3135,3135,3135,3135,264555
|
|
20241023,205700,97755026935,3135,3135,3135,3135,0
|
|
20241023,205600,97755026935,3135,3135,3135,3135,0
|
|
20241023,205500,97755026935,3135,3135,3135,3135,0
|
|
20241023,205400,97755026935,3135,3135,3135,3135,0
|
|
20241023,205300,97755026935,3135,3135,3135,3135,0
|
|
20241023,205200,97755026935,3135,3135,3135,3135,0
|
|
20241023,205100,97755026935,3135,3135,3135,3135,0
|
|
20241023,205000,97755026935,3135,3135,3135,3135,0
|
|
20241023,204900,97755026935,3135,3135,3135,3135,0
|
|
20241023,204800,97755026935,3135,3135,3135,3135,0
|
|
20241023,204700,97755026935,3135,3135,3135,3135,0
|
|
20241023,204600,97755026935,3135,3135,3135,3135,0
|
|
20241023,204500,97755026935,3135,3135,3135,3135,0
|
|
20241023,204400,97755026935,3135,3135,3135,3135,0
|
|
20241023,204300,97755026935,3135,3135,3135,3135,0
|
|
20241023,204200,97755026935,3135,3135,3135,3135,0
|
|
20241023,204100,97755026935,3135,3135,3135,3135,0
|
|
20241023,204000,97755026935,3135,3135,3135,3135,0
|
|
20241023,203900,97755026935,3135,3135,3135,3135,0
|
|
20241023,203800,97755026935,3135,3135,3135,3135,0
|
|
20241023,203700,97755026935,3135,3135,3135,3135,0
|
|
20241023,203600,97755026935,3135,3135,3135,3135,0
|
|
20241023,203500,97755026935,3135,3135,3135,3135,0
|
|
20241023,203400,97755026935,3135,3135,3135,3135,0
|
|
20241023,203300,97755026935,3135,3135,3135,3135,0
|
|
20241023,203200,97755026935,3135,3135,3135,3135,0
|
|
20241023,203100,97755026935,3135,3135,3135,3135,0
|
|
20241023,203000,97755026935,3135,3135,3135,3135,0
|
|
20241023,202900,97755026935,3135,3135,3135,3135,0
|
|
20241023,202800,97755026935,3135,3135,3135,3135,264555
|
|
20241023,202700,97755026935,3135,3135,3135,3135,0
|
|
20241023,202600,97755026935,3135,3135,3135,3135,0
|
|
20241023,202500,97755026935,3135,3135,3135,3135,0
|
|
20241023,202400,97755026935,3135,3135,3135,3135,0
|
|
20241023,202300,97755026935,3135,3135,3135,3135,0
|
|
20241023,202200,97755026935,3135,3135,3135,3135,0
|
|
20241023,202100,97755026935,3135,3135,3135,3135,0
|
|
20241023,202000,97755026935,3135,3135,3135,3135,0
|
|
20241023,201900,97755026935,3135,3135,3135,3135,0
|
|
20241023,201800,97755026935,3135,3135,3135,3135,0
|
|
20241023,201700,97755026935,3135,3135,3135,3135,0
|
|
20241023,201600,97755026935,3135,3135,3135,3135,0
|
|
20241023,201500,97755026935,3135,3135,3135,3135,0
|
|
20241023,201400,97755026935,3135,3135,3135,3135,0
|
|
20241023,201300,97755026935,3135,3135,3135,3135,0
|
|
20241023,201200,97755026935,3135,3135,3135,3135,0
|
|
20241023,201100,97755026935,3135,3135,3135,3135,0
|
|
20241023,201000,97755026935,3135,3135,3135,3135,0
|
|
20241023,200900,97755026935,3135,3135,3135,3135,0
|
|
20241023,200800,97755026935,3135,3135,3135,3135,0
|
|
20241023,200700,97755026935,3135,3135,3135,3135,0
|
|
20241023,200600,97755026935,3135,3135,3135,3135,0
|
|
20241023,200500,97755026935,3135,3135,3135,3135,0
|
|
20241023,200400,97755026935,3135,3135,3135,3135,0
|
|
20241023,200300,97755026935,3135,3135,3135,3135,0
|
|
20241023,200200,97755026935,3135,3135,3135,3135,0
|
|
20241023,200100,97755026935,3135,3135,3135,3135,0
|
|
20241023,200000,97755026935,3135,3135,3135,3135,0
|
|
20241023,195900,97755026935,3135,3135,3135,3135,0
|
|
20241023,195800,97755026935,3135,3135,3135,3135,264555
|
|
20241023,195700,97755026935,3135,3135,3135,3135,0
|
|
20241023,195600,97755026935,3135,3135,3135,3135,0
|
|
20241023,195500,97755026935,3135,3135,3135,3135,0
|
|
20241023,195400,97755026935,3135,3135,3135,3135,0
|
|
20241023,195300,97755026935,3135,3135,3135,3135,0
|
|
20241023,195200,97755026935,3135,3135,3135,3135,0
|
|
20241023,195100,97755026935,3135,3135,3135,3135,0
|
|
20241023,195000,97755026935,3135,3135,3135,3135,0
|
|
20241023,194900,97755026935,3135,3135,3135,3135,0
|
|
20241023,194800,97755026935,3135,3135,3135,3135,0
|
|
20241023,194700,97755026935,3135,3135,3135,3135,0
|
|
20241023,194600,97755026935,3135,3135,3135,3135,0
|
|
20241023,194500,97755026935,3135,3135,3135,3135,0
|
|
20241023,194400,97755026935,3135,3135,3135,3135,0
|
|
20241023,194300,97755026935,3135,3135,3135,3135,0
|
|
20241023,194200,97755026935,3135,3135,3135,3135,0
|
|
20241023,194100,97755026935,3135,3135,3135,3135,0
|
|
20241023,194000,97755026935,3135,3135,3135,3135,0
|
|
20241023,193900,97755026935,3135,3135,3135,3135,0
|
|
20241023,193800,97755026935,3135,3135,3135,3135,0
|
|
20241023,193700,97755026935,3135,3135,3135,3135,0
|
|
20241023,193600,97755026935,3135,3135,3135,3135,0
|
|
20241023,193500,97755026935,3135,3135,3135,3135,0
|
|
20241023,193400,97755026935,3135,3135,3135,3135,0
|
|
20241023,193300,97755026935,3135,3135,3135,3135,0
|
|
20241023,193200,97755026935,3135,3135,3135,3135,0
|
|
20241023,193100,97755026935,3135,3135,3135,3135,0
|
|
20241023,193000,97755026935,3135,3135,3135,3135,0
|
|
20241023,192900,97755026935,3135,3135,3135,3135,0
|
|
20241023,192800,97755026935,3135,3135,3135,3135,264555
|
|
20241023,192700,97755026935,3135,3135,3135,3135,0
|
|
20241023,192600,97755026935,3135,3135,3135,3135,0
|
|
20241023,192500,97755026935,3135,3135,3135,3135,0
|
|
20241023,192400,97755026935,3135,3135,3135,3135,0
|
|
20241023,192300,97755026935,3135,3135,3135,3135,0
|
|
20241023,192200,97755026935,3135,3135,3135,3135,0
|
|
20241023,192100,97755026935,3135,3135,3135,3135,0
|
|
20241023,192000,97755026935,3135,3135,3135,3135,0
|
|
20241023,191900,97755026935,3135,3135,3135,3135,0
|
|
20241023,191800,97755026935,3135,3135,3135,3135,0
|
|
20241023,191700,97755026935,3135,3135,3135,3135,0
|
|
20241023,191600,97755026935,3135,3135,3135,3135,0
|
|
20241023,191500,97755026935,3135,3135,3135,3135,0
|
|
20241023,191400,97755026935,3135,3135,3135,3135,0
|
|
20241023,191300,97755026935,3135,3135,3135,3135,0
|
|
20241023,191200,97755026935,3135,3135,3135,3135,0
|
|
20241023,191100,97755026935,3135,3135,3135,3135,0
|
|
20241023,191000,97755026935,3135,3135,3135,3135,0
|
|
20241023,190900,97755026935,3135,3135,3135,3135,0
|
|
20241023,190800,97755026935,3135,3135,3135,3135,0
|
|
20241023,190700,97755026935,3135,3135,3135,3135,0
|
|
20241023,190600,97755026935,3135,3135,3135,3135,0
|
|
20241023,190500,97755026935,3135,3135,3135,3135,0
|
|
20241023,190400,97755026935,3135,3135,3135,3135,0
|
|
20241023,190300,97755026935,3135,3135,3135,3135,0
|
|
20241023,190200,97755026935,3135,3135,3135,3135,0
|
|
20241023,190100,97755026935,3135,3135,3135,3135,0
|
|
20241023,190000,97755026935,3135,3135,3135,3135,0
|
|
20241023,185900,97755026935,3135,3135,3135,3135,0
|
|
20241023,185800,97755026935,3135,3135,3135,3135,264555
|
|
20241023,185700,97755026935,3135,3135,3135,3135,0
|
|
20241023,185600,97755026935,3135,3135,3135,3135,0
|
|
20241023,185500,97755026935,3135,3135,3135,3135,0
|
|
20241023,185400,97755026935,3135,3135,3135,3135,0
|
|
20241023,185300,97755026935,3135,3135,3135,3135,0
|
|
20241023,185200,97755026935,3135,3135,3135,3135,0
|
|
20241023,185100,97755026935,3135,3135,3135,3135,0
|
|
20241023,185000,97755026935,3135,3135,3135,3135,0
|
|
20241023,184900,97755026935,3135,3135,3135,3135,0
|
|
20241023,184800,97755026935,3135,3135,3135,3135,0
|
|
20241023,184700,97755026935,3135,3135,3135,3135,0
|
|
20241023,184600,97755026935,3135,3135,3135,3135,0
|
|
20241023,184500,97755026935,3135,3135,3135,3135,0
|
|
20241023,184400,97755026935,3135,3135,3135,3135,0
|
|
20241023,184300,97755026935,3135,3135,3135,3135,0
|
|
20241023,184200,97755026935,3135,3135,3135,3135,0
|
|
20241023,184100,97755026935,3135,3135,3135,3135,0
|
|
20241023,184000,97755026935,3135,3135,3135,3135,0
|
|
20241023,183900,97755026935,3135,3135,3135,3135,0
|
|
20241023,183800,97755026935,3135,3135,3135,3135,0
|
|
20241023,183700,97755026935,3135,3135,3135,3135,0
|
|
20241023,183600,97755026935,3135,3135,3135,3135,0
|
|
20241023,183500,97755026935,3135,3135,3135,3135,0
|
|
20241023,183400,97755026935,3135,3135,3135,3135,0
|
|
20241023,183300,97755026935,3135,3135,3135,3135,0
|
|
20241023,183200,97755026935,3135,3135,3135,3135,0
|
|
20241023,183100,97755026935,3135,3135,3135,3135,0
|
|
20241023,183000,97755026935,3135,3135,3135,3135,0
|
|
20241023,182900,97755026935,3135,3135,3135,3135,0
|
|
20241023,182800,97755026935,3135,3135,3135,3135,264555
|
|
20241023,182700,97755026935,3135,3135,3135,3135,0
|
|
20241023,182600,97755026935,3135,3135,3135,3135,0
|
|
20241023,182500,97755026935,3135,3135,3135,3135,0
|
|
20241023,182400,97755026935,3135,3135,3135,3135,0
|
|
20241023,182300,97755026935,3135,3135,3135,3135,0
|
|
20241023,182200,97755026935,3135,3135,3135,3135,0
|
|
20241023,182100,97755026935,3135,3135,3135,3135,0
|
|
20241023,182000,97755026935,3135,3135,3135,3135,0
|
|
20241023,181900,97755026935,3135,3135,3135,3135,0
|
|
20241023,181800,97755026935,3135,3135,3135,3135,0
|
|
20241023,181700,97755026935,3135,3135,3135,3135,0
|
|
20241023,181600,97755026935,3135,3135,3135,3135,0
|
|
20241023,181500,97755026935,3135,3135,3135,3135,0
|
|
20241023,181400,97755026935,3135,3135,3135,3135,0
|
|
20241023,181300,97755026935,3135,3135,3135,3135,0
|
|
20241023,181200,97755026935,3135,3135,3135,3135,0
|
|
20241023,181100,97755026935,3135,3135,3135,3135,0
|
|
20241023,181000,97755026935,3135,3135,3135,3135,0
|
|
20241023,180900,97755026935,3135,3135,3135,3135,0
|
|
20241023,180800,97755026935,3135,3135,3135,3135,0
|
|
20241023,180700,97755026935,3135,3135,3135,3135,0
|
|
20241023,180600,97755026935,3135,3135,3135,3135,0
|
|
20241023,180500,97755026935,3135,3135,3135,3135,0
|
|
20241023,180400,97755026935,3135,3135,3135,3135,0
|
|
20241023,180300,97755026935,3135,3135,3135,3135,0
|
|
20241023,180200,97755026935,3135,3135,3135,3135,0
|
|
20241023,180100,97755026935,3135,3135,3135,3135,0
|
|
20241023,180000,97755026935,3135,3135,3135,3135,0
|
|
20241023,175900,97755026935,3135,3135,3135,3135,0
|
|
20241023,175800,97755026935,3135,3135,3135,3135,264555
|
|
20241023,175700,97755026935,3135,3135,3135,3135,0
|
|
20241023,175600,97755026935,3135,3135,3135,3135,0
|
|
20241023,175500,97755026935,3135,3135,3135,3135,0
|
|
20241023,175400,97755026935,3135,3135,3135,3135,0
|
|
20241023,175300,97755026935,3135,3135,3135,3135,0
|
|
20241023,175200,97755026935,3135,3135,3135,3135,0
|
|
20241023,175100,97755026935,3135,3135,3135,3135,0
|
|
20241023,175000,97755026935,3135,3135,3135,3135,0
|
|
20241023,174900,97755026935,3135,3135,3135,3135,0
|
|
20241023,174800,97755026935,3135,3135,3135,3135,0
|
|
20241023,174700,97755026935,3135,3135,3135,3135,0
|
|
20241023,174600,97755026935,3135,3135,3135,3135,0
|
|
20241023,174500,97755026935,3135,3135,3135,3135,0
|
|
20241023,174400,97755026935,3135,3135,3135,3135,0
|
|
20241023,174300,97755026935,3135,3135,3135,3135,0
|
|
20241023,174200,97755026935,3135,3135,3135,3135,0
|
|
20241023,174100,97755026935,3135,3135,3135,3135,0
|
|
20241023,174000,97755026935,3135,3135,3135,3135,0
|
|
20241023,173900,97755026935,3135,3135,3135,3135,0
|
|
20241023,173800,97755026935,3135,3135,3135,3135,0
|
|
20241023,173700,97755026935,3135,3135,3135,3135,0
|
|
20241023,173600,97755026935,3135,3135,3135,3135,0
|
|
20241023,173500,97755026935,3135,3135,3135,3135,0
|
|
20241023,173400,97755026935,3135,3135,3135,3135,0
|
|
20241023,173300,97755026935,3135,3135,3135,3135,0
|
|
20241023,173200,97755026935,3135,3135,3135,3135,0
|
|
20241023,173100,97755026935,3135,3135,3135,3135,0
|
|
20241023,173000,97755026935,3135,3135,3135,3135,0
|
|
20241023,172900,97755026935,3135,3135,3135,3135,0
|
|
20241023,172800,97755026935,3135,3135,3135,3135,264555
|
|
20241023,172700,97755026935,3135,3135,3135,3135,0
|
|
20241023,172600,97755026935,3135,3135,3135,3135,0
|
|
20241023,172500,97755026935,3135,3135,3135,3135,0
|
|
20241023,172400,97755026935,3135,3135,3135,3135,0
|
|
20241023,172300,97755026935,3135,3135,3135,3135,0
|
|
20241023,172200,97755026935,3135,3135,3135,3135,0
|
|
20241023,172100,97755026935,3135,3135,3135,3135,0
|
|
20241023,172000,97755026935,3135,3135,3135,3135,0
|
|
20241023,171900,97755026935,3135,3135,3135,3135,0
|
|
20241023,171800,97755026935,3135,3135,3135,3135,0
|
|
20241023,171700,97755026935,3135,3135,3135,3135,0
|
|
20241023,171600,97755026935,3135,3135,3135,3135,0
|
|
20241023,171500,97755026935,3135,3135,3135,3135,0
|
|
20241023,171400,97755026935,3135,3135,3135,3135,0
|
|
20241023,171300,97755026935,3135,3135,3135,3135,0
|
|
20241023,171200,97755026935,3135,3135,3135,3135,0
|
|
20241023,171100,97755026935,3135,3135,3135,3135,0
|
|
20241023,171000,97755026935,3135,3135,3135,3135,0
|
|
20241023,170900,97755026935,3135,3135,3135,3135,0
|
|
20241023,170800,97755026935,3135,3135,3135,3135,0
|
|
20241023,170700,97755026935,3135,3135,3135,3135,0
|
|
20241023,170600,97755026935,3135,3135,3135,3135,0
|
|
20241023,170500,97755026935,3135,3135,3135,3135,0
|
|
20241023,170400,97755026935,3135,3135,3135,3135,0
|
|
20241023,170300,97755026935,3135,3135,3135,3135,0
|
|
20241023,170200,97755026935,3135,3135,3135,3135,0
|
|
20241023,170100,97755026935,3135,3135,3135,3135,0
|
|
20241023,170000,97755026935,3135,3135,3135,3135,0
|
|
20241023,165900,97755026935,3135,3135,3135,3135,0
|
|
20241023,165800,97755026935,3135,3135,3135,3135,264555
|
|
20241023,165700,97755026935,3135,3135,3135,3135,0
|
|
20241023,165600,97755026935,3135,3135,3135,3135,0
|
|
20241023,165500,97755026935,3135,3135,3135,3135,0
|
|
20241023,165400,97755026935,3135,3135,3135,3135,0
|
|
20241023,165300,97755026935,3135,3135,3135,3135,0
|
|
20241023,165200,97755026935,3135,3135,3135,3135,0
|
|
20241023,165100,97755026935,3135,3135,3135,3135,0
|
|
20241023,165000,97755026935,3135,3135,3135,3135,0
|
|
20241023,164900,97755026935,3135,3135,3135,3135,0
|
|
20241023,164800,97755026935,3135,3135,3135,3135,0
|
|
20241023,164700,97755026935,3135,3135,3135,3135,0
|
|
20241023,164600,97755026935,3135,3135,3135,3135,0
|
|
20241023,164500,97755026935,3135,3135,3135,3135,0
|
|
20241023,164400,97755026935,3135,3135,3135,3135,0
|
|
20241023,164300,97755026935,3135,3135,3135,3135,0
|
|
20241023,164200,97755026935,3135,3135,3135,3135,0
|
|
20241023,164100,97755026935,3135,3135,3135,3135,0
|
|
20241023,164000,97755026935,3135,3135,3135,3135,0
|
|
20241023,163900,97755026935,3135,3135,3135,3135,0
|
|
20241023,163800,97755026935,3135,3135,3135,3135,0
|
|
20241023,163700,97755026935,3135,3135,3135,3135,0
|
|
20241023,163600,97755026935,3135,3135,3135,3135,0
|
|
20241023,163500,97755026935,3135,3135,3135,3135,0
|
|
20241023,163400,97755026935,3135,3135,3135,3135,0
|
|
20241023,163300,97755026935,3135,3135,3135,3135,0
|
|
20241023,163200,97755026935,3135,3135,3135,3135,0
|
|
20241023,163100,97755026935,3135,3135,3135,3135,0
|
|
20241023,163000,97755026935,3135,3135,3135,3135,0
|
|
20241023,162900,97755026935,3135,3135,3135,3135,0
|
|
20241023,162800,97755026935,3135,3135,3135,3135,264555
|
|
20241023,162700,97755026935,3135,3135,3135,3135,0
|
|
20241023,162600,97755026935,3135,3135,3135,3135,0
|
|
20241023,162500,97755026935,3135,3135,3135,3135,0
|
|
20241023,162400,97755026935,3135,3135,3135,3135,0
|
|
20241023,162300,97755026935,3135,3135,3135,3135,0
|
|
20241023,162200,97755026935,3135,3135,3135,3135,0
|
|
20241023,162100,97755026935,3135,3135,3135,3135,0
|
|
20241023,162000,97755026935,3135,3135,3135,3135,0
|
|
20241023,161900,97755026935,3135,3135,3135,3135,0
|
|
20241023,161800,97755026935,3135,3135,3135,3135,0
|
|
20241023,161700,97755026935,3135,3135,3135,3135,0
|
|
20241023,161600,97755026935,3135,3135,3135,3135,0
|
|
20241023,161500,97755026935,3135,3135,3135,3135,0
|
|
20241023,161400,97755026935,3135,3135,3135,3135,0
|
|
20241023,161300,97755026935,3135,3135,3135,3135,0
|
|
20241023,161200,97755026935,3135,3135,3135,3135,0
|
|
20241023,161100,97755026935,3135,3135,3135,3135,0
|
|
20241023,161000,97755026935,3135,3135,3135,3135,0
|
|
20241023,160900,97755026935,3135,3135,3135,3135,0
|
|
20241023,160800,97755026935,3135,3135,3135,3135,0
|
|
20241023,160700,97755026935,3135,3135,3135,3135,0
|
|
20241023,160600,97755026935,3135,3135,3135,3135,0
|
|
20241023,160500,97755026935,3135,3135,3135,3135,0
|
|
20241023,160400,97755026935,3135,3135,3135,3135,0
|
|
20241023,160300,97755026935,3135,3135,3135,3135,0
|
|
20241023,160200,97755026935,3135,3135,3135,3135,0
|
|
20241023,160100,97755026935,3135,3135,3135,3135,0
|
|
20241023,160000,97755026935,3135,3135,3135,3135,0
|
|
20241023,155900,97755026935,3135,3135,3135,3135,0
|
|
20241023,155800,97755026935,3135,3135,3135,3135,264555
|
|
20241023,155700,97755026935,3135,3135,3135,3135,0
|
|
20241023,155600,97755026935,3135,3135,3135,3135,0
|
|
20241023,155500,97755026935,3135,3135,3135,3135,0
|
|
20241023,155400,97755026935,3135,3135,3135,3135,0
|
|
20241023,155300,97755026935,3135,3135,3135,3135,0
|
|
20241023,155200,97755026935,3135,3135,3135,3135,0
|
|
20241023,155100,97755026935,3135,3135,3135,3135,0
|
|
20241023,155000,97755026935,3135,3135,3135,3135,0
|
|
20241023,154900,97755026935,3135,3135,3135,3135,0
|
|
20241023,154800,97755026935,3135,3135,3135,3135,0
|
|
20241023,154700,97755026935,3135,3135,3135,3135,0
|
|
20241023,154600,97755026935,3135,3135,3135,3135,0
|
|
20241023,154500,97755026935,3135,3135,3135,3135,0
|
|
20241023,154400,97755026935,3135,3135,3135,3135,0
|
|
20241023,154300,97755026935,3135,3135,3135,3135,0
|
|
20241023,154200,97755026935,3135,3135,3135,3135,0
|
|
20241023,154100,97755026935,3135,3135,3135,3135,0
|
|
20241023,154000,97755026935,3135,3135,3135,3135,0
|
|
20241023,153900,97755026935,3135,3135,3135,3135,0
|
|
20241023,153800,97755026935,3135,3135,3135,3135,0
|
|
20241023,153700,97755026935,3135,3135,3135,3135,0
|
|
20241023,153600,97755026935,3135,3135,3135,3135,0
|
|
20241023,153500,97755026935,3135,3135,3135,3135,0
|
|
20241023,153400,97755026935,3135,3135,3135,3135,0
|
|
20241023,153300,97755026935,3135,3135,3135,3135,0
|
|
20241023,153200,97755026935,3135,3135,3135,3135,0
|
|
20241023,153100,97755026935,3135,3135,3135,3135,0
|
|
20241023,153000,97755026935,3135,3135,3135,3135,264555
|
|
20241023,152900,96925647010,3120,3120,3120,3120,0
|
|
20241023,152800,96925647010,3120,3120,3120,3120,0
|
|
20241023,152700,96925647010,3120,3120,3120,3120,0
|
|
20241023,152600,96925647010,3120,3120,3120,3120,0
|
|
20241023,152500,96925647010,3120,3120,3120,3120,0
|
|
20241023,152400,96925647010,3120,3120,3120,3120,0
|
|
20241023,152300,96925647010,3120,3120,3120,3120,0
|
|
20241023,152200,96925647010,3120,3120,3120,3120,0
|
|
20241023,152100,96925647010,3120,3120,3120,3120,0
|
|
20241023,152000,96925647010,3120,3120,3120,3120,0
|
|
20241023,151900,96925647010,3120,3115,3125,3110,67382
|
|
20241023,151800,96715584060,3115,3120,3120,3110,58626
|
|
20241023,151700,96532911950,3115,3110,3120,3105,34809
|
|
20241023,151600,96424595570,3105,3105,3110,3100,40395
|
|
20241023,151500,96299178455,3100,3100,3105,3095,20592
|
|
20241023,151400,96235343240,3100,3100,3100,3095,26072
|
|
20241023,151300,96154570260,3100,3100,3105,3090,35287
|
|
20241023,151200,96045307605,3100,3090,3105,3080,87247
|
|
20241023,151100,95775824505,3090,3110,3110,3090,91797
|
|
20241023,151000,95491360135,3110,3110,3115,3105,29704
|
|
20241023,150900,95399024015,3105,3115,3115,3105,27211
|
|
20241023,150800,95314409270,3115,3120,3120,3105,47048
|
|
20241023,150700,95168161955,3110,3105,3120,3105,30513
|
|
20241023,150600,95073225535,3105,3110,3115,3105,22618
|
|
20241023,150500,95002886595,3110,3105,3110,3100,43900
|
|
20241023,150400,94866586450,3100,3105,3105,3100,17431
|
|
20241023,150300,94812540290,3105,3115,3115,3100,43816
|
|
20241023,150200,94676563690,3115,3120,3125,3110,33762
|
|
20241023,150100,94571405725,3115,3115,3125,3110,15216
|
|
20241023,150000,94523948100,3115,3105,3115,3100,18936
|
|
20241023,145900,94465152465,3105,3105,3110,3100,29463
|
|
20241023,145800,94373670380,3110,3115,3115,3105,25943
|
|
20241023,145700,94293007890,3115,3120,3120,3110,12038
|
|
20241023,145600,94255505350,3115,3110,3125,3110,19029
|
|
20241023,145500,94196211935,3110,3115,3115,3110,23073
|
|
20241023,145400,94124397665,3120,3130,3130,3110,32533
|
|
20241023,145300,94022893725,3130,3130,3145,3125,64168
|
|
20241023,145200,93821624210,3135,3130,3140,3130,35997
|
|
20241023,145100,93708780055,3130,3140,3140,3125,60219
|
|
20241023,145000,93520044825,3140,3125,3140,3120,48545
|
|
20241023,144900,93368088970,3125,3110,3125,3110,44294
|
|
20241023,144800,93229953950,3110,3115,3125,3110,24371
|
|
20241023,144700,93153946455,3115,3125,3130,3110,27363
|
|
20241023,144600,93068605330,3130,3120,3130,3115,37615
|
|
20241023,144500,92951147665,3110,3115,3120,3110,24119
|
|
20241023,144400,92875957600,3110,3115,3115,3110,2975
|
|
20241023,144300,92866699685,3115,3105,3115,3105,14091
|
|
20241023,144200,92822881850,3105,3105,3110,3100,12576
|
|
20241023,144100,92783826660,3100,3100,3105,3090,32579
|
|
20241023,144000,92682933175,3105,3100,3105,3095,6034
|
|
20241023,143900,92664222610,3100,3100,3105,3095,11502
|
|
20241023,143800,92628552610,3100,3110,3110,3100,22892
|
|
20241023,143700,92557432325,3110,3100,3110,3100,12312
|
|
20241023,143600,92519184195,3105,3100,3105,3095,16251
|
|
20241023,143500,92468807370,3100,3085,3100,3085,21155
|
|
20241023,143400,92403397925,3085,3100,3100,3080,79289
|
|
20241023,143300,92158559680,3100,3100,3105,3095,14643
|
|
20241023,143200,92113162015,3095,3095,3105,3095,15142
|
|
20241023,143100,92066227560,3090,3100,3105,3085,35809
|
|
20241023,143000,91955543185,3095,3100,3105,3095,11477
|
|
20241023,142900,91919961815,3100,3095,3105,3090,55069
|
|
20241023,142800,91749527465,3095,3115,3120,3095,72639
|
|
20241023,142700,91524047485,3115,3120,3130,3115,14603
|
|
20241023,142600,91478466235,3125,3110,3140,3110,49847
|
|
20241023,142500,91322657150,3110,3120,3120,3100,80793
|
|
20241023,142400,91071536380,3115,3125,3130,3115,18773
|
|
20241023,142300,91012936520,3125,3115,3130,3115,80979
|
|
20241023,142200,90760334390,3120,3130,3130,3115,37181
|
|
20241023,142100,90644253545,3130,3150,3155,3125,82106
|
|
20241023,142000,90386722080,3150,3160,3160,3150,49971
|
|
20241023,141900,90229039245,3160,3150,3160,3140,80921
|
|
20241023,141800,89974290430,3145,3155,3155,3145,64118
|
|
20241023,141700,89772205405,3160,3140,3165,3140,233085
|
|
20241023,141600,89037162845,3145,3145,3150,3130,75161
|
|
20241023,141500,88800911390,3145,3130,3145,3120,109338
|
|
20241023,141400,88458463525,3140,3140,3140,3130,48879
|
|
20241023,141300,88305190450,3140,3120,3140,3120,57725
|
|
20241023,141200,88124599175,3120,3110,3125,3100,39881
|
|
20241023,141100,88000418910,3110,3115,3115,3100,73154
|
|
20241023,141000,87773194505,3110,3120,3125,3110,28455
|
|
20241023,140900,87684521990,3125,3140,3140,3115,70440
|
|
20241023,140800,87464059970,3140,3120,3140,3115,77230
|
|
20241023,140700,87222628610,3120,3120,3120,3110,17249
|
|
20241023,140600,87168915880,3115,3115,3120,3110,39584
|
|
20241023,140500,87045612035,3120,3120,3130,3105,68296
|
|
20241023,140400,86832823855,3120,3120,3135,3095,93260
|
|
20241023,140300,86542089940,3120,3115,3150,3115,370767
|
|
20241023,140200,85379497750,3115,3100,3115,3095,45714
|
|
20241023,140100,85237548955,3100,3085,3105,3085,25290
|
|
20241023,140000,85159258000,3085,3100,3100,3085,37542
|
|
20241023,135900,85043311900,3095,3105,3110,3095,45463
|
|
20241023,135800,84902146670,3105,3095,3110,3095,66783
|
|
20241023,135700,84694721960,3100,3080,3105,3080,74736
|
|
20241023,135600,84463192375,3085,3085,3095,3080,61866
|
|
20241023,135500,84272189405,3090,3080,3090,3080,46449
|
|
20241023,135400,84128884285,3085,3075,3085,3065,33539
|
|
20241023,135300,84025689400,3065,3070,3075,3065,2497
|
|
20241023,135200,84018024715,3070,3075,3075,3065,9361
|
|
20241023,135100,83989280730,3070,3070,3075,3070,7366
|
|
20241023,135000,83966658905,3075,3070,3075,3065,2027
|
|
20241023,134900,83960436440,3075,3065,3075,3065,13047
|
|
20241023,134800,83920387770,3065,3070,3070,3065,9898
|
|
20241023,134700,83890005965,3070,3070,3080,3070,21507
|
|
20241023,134600,83823915350,3075,3075,3075,3070,10816
|
|
20241023,134500,83790699030,3075,3075,3075,3070,6831
|
|
20241023,134400,83769713760,3075,3075,3080,3070,14299
|
|
20241023,134300,83725756690,3075,3075,3075,3070,2879
|
|
20241023,134200,83716907505,3075,3065,3075,3065,21520
|
|
20241023,134100,83650883325,3065,3070,3075,3065,12958
|
|
20241023,134000,83611099765,3070,3065,3070,3065,14165
|
|
20241023,133900,83567651750,3065,3075,3075,3065,12645
|
|
20241023,133800,83528845985,3075,3075,3080,3070,41375
|
|
20241023,133700,83401579840,3080,3070,3080,3070,43047
|
|
20241023,133600,83269211790,3070,3060,3070,3060,14540
|
|
20241023,133500,83224659610,3060,3045,3065,3045,10860
|
|
20241023,133400,83191439680,3050,3050,3050,3045,5566
|
|
20241023,133300,83174469020,3040,3055,3055,3040,4471
|
|
20241023,133200,83160841700,3055,3045,3055,3045,5224
|
|
20241023,133100,83144913130,3045,3045,3050,3035,10249
|
|
20241023,133000,83113779025,3040,3045,3045,3040,8772
|
|
20241023,132900,83087100630,3045,3050,3050,3045,676
|
|
20241023,132800,83085039610,3050,3050,3060,3045,7621
|
|
20241023,132700,83061766750,3050,3045,3050,3045,1927
|
|
20241023,132600,83055889920,3050,3045,3050,3040,2830
|
|
20241023,132500,83047275890,3045,3045,3055,3040,8995
|
|
20241023,132400,83019870825,3045,3040,3045,3035,6809
|
|
20241023,132300,82999167555,3045,3045,3050,3040,1315
|
|
20241023,132200,82995163365,3045,3040,3045,3035,11435
|
|
20241023,132100,82960432660,3040,3045,3045,3040,2848
|
|
20241023,132000,82951764605,3045,3035,3045,3035,8587
|
|
20241023,131900,82925679205,3035,3035,3040,3035,9048
|
|
20241023,131800,82898211295,3035,3045,3045,3025,68479
|
|
20241023,131700,82690434085,3045,3055,3055,3045,19910
|
|
20241023,131600,82629776505,3050,3055,3055,3050,16322
|
|
20241023,131500,82579966960,3055,3055,3060,3050,9526
|
|
20241023,131400,82550878270,3055,3055,3055,3050,4563
|
|
20241023,131300,82536944055,3055,3060,3060,3050,9008
|
|
20241023,131200,82509436350,3060,3050,3060,3050,7440
|
|
20241023,131100,82486730105,3055,3055,3055,3050,8344
|
|
20241023,131000,82461244375,3055,3065,3065,3055,5038
|
|
20241023,130900,82445839970,3065,3060,3065,3060,3009
|
|
20241023,130800,82436630820,3065,3070,3070,3060,2171
|
|
20241023,130700,82429983065,3070,3055,3070,3050,14453
|
|
20241023,130600,82385783245,3055,3055,3060,3045,17248
|
|
20241023,130500,82333179900,3055,3070,3075,3055,54251
|
|
20241023,130400,82166731080,3070,3075,3080,3070,28610
|
|
20241023,130300,82078755220,3070,3080,3080,3070,30242
|
|
20241023,130200,81985834035,3075,3085,3085,3065,46876
|
|
20241023,130100,81841625055,3080,3080,3090,3075,49383
|
|
20241023,130000,81689367260,3080,3075,3085,3070,35179
|
|
20241023,125900,81581022990,3075,3080,3080,3070,23298
|
|
20241023,125800,81509333405,3075,3065,3080,3055,40887
|
|
20241023,125700,81383838265,3065,3065,3065,3060,4315
|
|
20241023,125600,81370619790,3060,3055,3060,3055,3939
|
|
20241023,125500,81358570205,3055,3060,3060,3050,2927
|
|
20241023,125400,81349637645,3060,3060,3065,3050,22385
|
|
20241023,125300,81281187850,3060,3050,3060,3050,14540
|
|
20241023,125200,81236759145,3050,3055,3060,3050,12961
|
|
20241023,125100,81197170975,3055,3050,3055,3040,9472
|
|
20241023,125000,81168254105,3050,3045,3050,3040,14510
|
|
20241023,124900,81124088550,3050,3055,3055,3045,3095
|
|
20241023,124800,81114651340,3055,3055,3055,3055,3840
|
|
20241023,124700,81102920140,3055,3050,3055,3045,7540
|
|
20241023,124600,81079923935,3050,3045,3050,3045,2203
|
|
20241023,124500,81073215540,3050,3040,3050,3035,13637
|
|
20241023,124400,81031739880,3040,3035,3040,3035,5942
|
|
20241023,124300,81013702020,3035,3030,3040,3030,11121
|
|
20241023,124200,80979953980,3030,3035,3035,3030,3716
|
|
20241023,124100,80968687560,3030,3030,3035,3030,1656
|
|
20241023,124000,80963667675,3035,3035,3040,3030,12453
|
|
20241023,123900,80925920065,3035,3035,3040,3030,4874
|
|
20241023,123800,80911135200,3035,3040,3040,3030,9248
|
|
20241023,123700,80883082020,3040,3040,3040,3035,5949
|
|
20241023,123600,80865020385,3040,3035,3040,3035,6885
|
|
20241023,123500,80844124280,3035,3045,3050,3035,20455
|
|
20241023,123400,80781978505,3045,3045,3060,3040,24237
|
|
20241023,123300,80708181910,3045,3060,3065,3045,39793
|
|
20241023,123200,80586761680,3050,3040,3060,3040,21727
|
|
20241023,123100,80520490690,3050,3040,3050,3040,10068
|
|
20241023,123000,80489828910,3045,3050,3055,3040,23218
|
|
20241023,122900,80419056535,3050,3050,3055,3040,13407
|
|
20241023,122800,80378216590,3045,3050,3055,3040,24098
|
|
20241023,122700,80304738985,3050,3035,3055,3035,29301
|
|
20241023,122600,80215517750,3035,3045,3045,3035,7758
|
|
20241023,122500,80191965290,3040,3035,3045,3035,7381
|
|
20241023,122400,80169515755,3040,3030,3040,3030,4662
|
|
20241023,122300,80155359260,3035,3040,3040,3030,9260
|
|
20241023,122200,80127281375,3040,3035,3045,3030,25920
|
|
20241023,122100,80048611410,3035,3025,3040,3015,17395
|
|
20241023,122000,79995936640,3015,3030,3030,3015,66471
|
|
20241023,121900,79795032220,3030,3035,3035,3030,16533
|
|
20241023,121800,79744906555,3030,3040,3045,3030,25282
|
|
20241023,121700,79668162420,3045,3050,3050,3035,13189
|
|
20241023,121600,79628060865,3045,3040,3045,3040,4566
|
|
20241023,121500,79614162820,3040,3035,3040,3030,6799
|
|
20241023,121400,79593524960,3035,3035,3040,3030,21425
|
|
20241023,121300,79528554800,3040,3055,3055,3030,73567
|
|
20241023,121200,79304838840,3055,3060,3060,3050,20375
|
|
20241023,121100,79242555400,3060,3055,3060,3055,3920
|
|
20241023,121000,79230568335,3055,3060,3065,3055,7775
|
|
20241023,120900,79206801455,3060,3050,3060,3050,6325
|
|
20241023,120800,79187472380,3055,3050,3055,3045,14429
|
|
20241023,120700,79143426635,3050,3055,3060,3050,18347
|
|
20241023,120600,79087437365,3055,3060,3060,3050,19240
|
|
20241023,120500,79028646095,3060,3065,3065,3055,4146
|
|
20241023,120400,79015959975,3065,3065,3070,3060,8114
|
|
20241023,120300,78991110760,3065,3070,3070,3060,4147
|
|
20241023,120200,78978410025,3070,3070,3075,3060,32111
|
|
20241023,120100,78879942920,3075,3075,3080,3070,12399
|
|
20241023,120000,78841830445,3075,3070,3075,3065,12473
|
|
20241023,115900,78803525065,3070,3060,3070,3060,5516
|
|
20241023,115800,78786627870,3060,3055,3060,3050,12071
|
|
20241023,115700,78749769930,3055,3060,3060,3055,2275
|
|
20241023,115600,78742816360,3060,3050,3060,3045,25118
|
|
20241023,115500,78666118075,3050,3065,3065,3050,29966
|
|
20241023,115400,78574532075,3060,3065,3065,3060,17224
|
|
20241023,115300,78521803335,3065,3080,3085,3065,20293
|
|
20241023,115200,78459408885,3080,3085,3085,3080,5549
|
|
20241023,115100,78442316895,3085,3080,3085,3080,4646
|
|
20241023,115000,78427996480,3080,3085,3085,3080,11056
|
|
20241023,114900,78393940690,3085,3085,3085,3080,3640
|
|
20241023,114800,78382728440,3080,3080,3080,3075,6510
|
|
20241023,114700,78362679740,3075,3080,3080,3075,1702
|
|
20241023,114600,78357438775,3080,3070,3080,3070,11338
|
|
20241023,114500,78322543325,3070,3070,3070,3070,16426
|
|
20241023,114400,78272115505,3070,3070,3075,3060,31074
|
|
20241023,114300,78176738095,3075,3085,3085,3070,23935
|
|
20241023,114200,78103062835,3085,3085,3085,3080,5068
|
|
20241023,114100,78087441220,3085,3085,3085,3080,6062
|
|
20241023,114000,78068763415,3080,3090,3090,3080,4869
|
|
20241023,113900,78053744580,3085,3085,3085,3075,10735
|
|
20241023,113800,78020670770,3085,3090,3090,3085,30011
|
|
20241023,113700,77927979185,3085,3085,3090,3080,26905
|
|
20241023,113600,77844947195,3085,3080,3085,3075,17783
|
|
20241023,113500,77790176260,3080,3070,3080,3060,20249
|
|
20241023,113400,77727915150,3070,3065,3070,3065,4565
|
|
20241023,113300,77713914735,3065,3070,3070,3060,6876
|
|
20241023,113200,77692836880,3070,3070,3075,3065,7326
|
|
20241023,113100,77670351425,3065,3055,3070,3050,6039
|
|
20241023,113000,77651856250,3055,3045,3055,3040,22216
|
|
20241023,112900,77584246040,3055,3055,3060,3045,27889
|
|
20241023,112800,77499147340,3055,3070,3070,3050,27146
|
|
20241023,112700,77416136650,3070,3065,3075,3060,6856
|
|
20241023,112600,77395112215,3065,3065,3070,3060,7562
|
|
20241023,112500,77371950060,3060,3070,3075,3060,19112
|
|
20241023,112400,77313309885,3070,3055,3075,3050,10120
|
|
20241023,112300,77282309315,3055,3055,3055,3040,31630
|
|
20241023,112200,77185927080,3050,3045,3060,3045,27170
|
|
20241023,112100,77103037295,3050,3060,3060,3040,96085
|
|
20241023,112000,76810214060,3060,3060,3070,3060,31154
|
|
20241023,111900,76714814055,3065,3080,3080,3060,90285
|
|
20241023,111800,76437971675,3080,3080,3085,3070,27864
|
|
20241023,111700,76352214195,3075,3080,3085,3070,11875
|
|
20241023,111600,76315718075,3080,3075,3080,3070,10437
|
|
20241023,111500,76283624080,3070,3085,3090,3070,47305
|
|
20241023,111400,76138122810,3095,3090,3100,3080,43796
|
|
20241023,111300,76002890310,3085,3105,3115,3085,55552
|
|
20241023,111200,75830656460,3105,3100,3110,3100,15190
|
|
20241023,111100,75783444930,3095,3085,3115,3080,52635
|
|
20241023,111000,75620558345,3080,3090,3090,3080,57438
|
|
20241023,110900,75443368745,3095,3095,3105,3090,11990
|
|
20241023,110800,75406250350,3095,3095,3105,3085,66821
|
|
20241023,110700,75199615005,3095,3100,3110,3090,76430
|
|
20241023,110600,74962849905,3095,3105,3105,3095,31075
|
|
20241023,110500,74866563380,3110,3085,3110,3085,36426
|
|
20241023,110400,74753679295,3085,3105,3110,3085,46583
|
|
20241023,110300,74609463845,3100,3100,3115,3095,41577
|
|
20241023,110200,74480343840,3100,3110,3115,3095,75386
|
|
20241023,110100,74246462045,3110,3115,3130,3110,74606
|
|
20241023,110000,74013813055,3115,3125,3125,3115,16266
|
|
20241023,105900,73963105000,3120,3120,3130,3105,61271
|
|
20241023,105800,73772194750,3120,3135,3140,3115,74696
|
|
20241023,105700,73538577050,3135,3145,3145,3120,125747
|
|
20241023,105600,73144039575,3145,3120,3145,3105,140705
|
|
20241023,105500,72703343210,3115,3100,3125,3100,76729
|
|
20241023,105400,72463955735,3110,3115,3125,3095,102224
|
|
20241023,105300,72145947860,3120,3105,3120,3105,60916
|
|
20241023,105200,71956236535,3105,3110,3120,3100,87517
|
|
20241023,105100,71684204330,3115,3080,3120,3080,197724
|
|
20241023,105000,71070728430,3090,3085,3090,3080,96341
|
|
20241023,104900,70773804050,3085,3085,3095,3080,36487
|
|
20241023,104800,70661155790,3085,3085,3095,3085,40070
|
|
20241023,104700,70537376685,3090,3085,3095,3080,52244
|
|
20241023,104600,70376105560,3080,3090,3090,3070,107095
|
|
20241023,104500,70045619695,3090,3070,3090,3070,70262
|
|
20241023,104400,69829262510,3070,3065,3075,3060,42546
|
|
20241023,104300,69698781455,3065,3060,3070,3050,65305
|
|
20241023,104200,69499093520,3060,3065,3070,3040,125031
|
|
20241023,104100,69118228050,3060,3055,3065,3050,28121
|
|
20241023,104000,69032339570,3055,3060,3060,3050,20063
|
|
20241023,103900,68971055895,3055,3060,3060,3055,26260
|
|
20241023,103800,68890749740,3060,3065,3070,3055,52502
|
|
20241023,103700,68729862370,3065,3055,3065,3055,60295
|
|
20241023,103600,68545380555,3055,3050,3055,3050,26733
|
|
20241023,103500,68463769895,3045,3055,3065,3045,87930
|
|
20241023,103400,68195061745,3055,3050,3055,3045,26430
|
|
20241023,103300,68114437040,3050,3030,3050,3030,31843
|
|
20241023,103200,68017675070,3035,3050,3055,3030,58475
|
|
20241023,103100,67839918960,3050,3055,3055,3045,61581
|
|
20241023,103000,67652070945,3050,3040,3055,3035,110290
|
|
20241023,102900,67315994865,3040,3035,3040,3030,65677
|
|
20241023,102800,67116664530,3040,3020,3040,3020,34444
|
|
20241023,102700,67012175090,3025,3020,3030,3015,19750
|
|
20241023,102600,66952525115,3020,3010,3030,3010,65882
|
|
20241023,102500,66753404905,3010,3005,3020,3000,34178
|
|
20241023,102400,66650593490,3005,3025,3030,3000,95376
|
|
20241023,102300,66363019735,3025,3000,3025,2990,112224
|
|
20241023,102200,66025321840,3000,2995,3000,2970,144682
|
|
20241023,102100,65593169180,3005,2980,3005,2960,260107
|
|
20241023,102000,64817631415,2985,3025,3025,2980,344112
|
|
20241023,101900,63785173140,3020,3030,3035,3020,57203
|
|
20241023,101800,63612050905,3035,3040,3040,3030,45657
|
|
20241023,101700,63473456930,3040,3040,3045,3030,81196
|
|
20241023,101600,63226954515,3035,3015,3040,3010,103318
|
|
20241023,101500,62914572480,3020,3030,3035,3010,191081
|
|
20241023,101400,62337889640,3035,3040,3040,3025,86672
|
|
20241023,101300,62074979480,3035,3045,3050,3030,124125
|
|
20241023,101200,61697967230,3035,3075,3075,3015,345155
|
|
20241023,101100,60645574480,3075,3095,3100,3070,137305
|
|
20241023,101000,60223036805,3095,3090,3100,3090,22620
|
|
20241023,100900,60153062795,3095,3080,3095,3075,79507
|
|
20241023,100800,59908134900,3080,3085,3090,3075,98456
|
|
20241023,100700,59605045985,3090,3095,3095,3080,62487
|
|
20241023,100600,59412256345,3095,3115,3115,3085,95954
|
|
20241023,100500,59115051485,3110,3115,3120,3110,28268
|
|
20241023,100400,59027027775,3120,3115,3120,3110,37635
|
|
20241023,100300,58909900195,3110,3130,3130,3110,63356
|
|
20241023,100200,58712239570,3130,3110,3130,3110,42633
|
|
20241023,100100,58579237665,3115,3105,3115,3105,39930
|
|
20241023,100000,58455111735,3105,3100,3115,3100,70101
|
|
20241023,095900,58237252640,3100,3100,3105,3095,48378
|
|
20241023,095800,58087146485,3100,3095,3105,3090,53032
|
|
20241023,095700,57922818650,3095,3100,3100,3085,47847
|
|
20241023,095600,57774924150,3100,3090,3105,3090,67045
|
|
20241023,095500,57567373045,3095,3115,3115,3080,208961
|
|
20241023,095400,56920520165,3110,3110,3115,3105,51588
|
|
20241023,095300,56760167335,3105,3125,3130,3105,91468
|
|
20241023,095200,56475294980,3125,3120,3130,3120,36787
|
|
20241023,095100,56360382740,3125,3140,3140,3120,24850
|
|
20241023,095000,56282592345,3140,3120,3150,3120,35914
|
|
20241023,094900,56169817670,3120,3130,3135,3120,53528
|
|
20241023,094800,56002284980,3130,3150,3150,3130,53908
|
|
20241023,094700,55832980350,3150,3135,3155,3130,63257
|
|
20241023,094600,55634287745,3135,3125,3135,3105,100826
|
|
20241023,094500,55320324960,3120,3135,3150,3120,83119
|
|
20241023,094400,55059740125,3130,3160,3165,3130,159385
|
|
20241023,094300,54557965335,3160,3145,3170,3145,166033
|
|
20241023,094200,54033393015,3150,3160,3160,3140,80474
|
|
20241023,094100,53779910100,3160,3140,3175,3140,363702
|
|
20241023,094000,52629253565,3135,3155,3160,3125,149060
|
|
20241023,093900,52160202955,3155,3130,3155,3120,239548
|
|
20241023,093800,51406653815,3130,3115,3130,3105,71911
|
|
20241023,093700,51182676650,3115,3110,3120,3100,66029
|
|
20241023,093600,50977534465,3110,3120,3125,3110,72914
|
|
20241023,093500,50750363215,3125,3140,3140,3115,50122
|
|
20241023,093400,50593694680,3140,3135,3150,3135,164115
|
|
20241023,093300,50077831600,3135,3110,3135,3105,95515
|
|
20241023,093200,49780424610,3115,3130,3135,3110,88356
|
|
20241023,093100,49504783035,3125,3130,3145,3125,109082
|
|
20241023,093000,49162676235,3130,3155,3155,3130,166068
|
|
20241023,092900,48640440840,3155,3115,3155,3115,222079
|
|
20241023,092800,47942859465,3115,3130,3135,3115,116456
|
|
20241023,092700,47578720520,3130,3090,3145,3080,316338
|
|
20241023,092600,46590252435,3095,3085,3095,3065,154155
|
|
20241023,092500,46115846715,3085,3100,3100,3080,150757
|
|
20241023,092400,45649942890,3100,3085,3105,3080,184583
|
|
20241023,092300,45079003735,3085,3075,3090,3060,319634
|
|
20241023,092200,44097335085,3080,3130,3130,3070,346135
|
|
20241023,092100,43027496390,3125,3130,3145,3120,216350
|
|
20241023,092000,42349816210,3125,3100,3130,3090,239431
|
|
20241023,091900,41605774490,3095,3135,3145,3090,530276
|
|
20241023,091800,39957116440,3135,3175,3175,3135,204250
|
|
20241023,091700,39312234460,3175,3180,3180,3165,168347
|
|
20241023,091600,38778223720,3180,3140,3185,3140,422966
|
|
20241023,091500,37437573360,3140,3160,3160,3120,365746
|
|
20241023,091400,36288384995,3155,3165,3170,3155,167567
|
|
20241023,091300,35757921335,3165,3170,3175,3150,315719
|
|
20241023,091200,34760590200,3175,3160,3190,3155,314513
|
|
20241023,091100,33762592655,3165,3205,3210,3160,373259
|
|
20241023,091000,32576865335,3200,3205,3235,3200,327170
|
|
20241023,090900,31523556820,3210,3205,3210,3165,396634
|
|
20241023,090800,30259044085,3205,3185,3225,3175,610261
|
|
20241023,090700,28307595370,3175,3225,3270,3175,911557
|
|
20241023,090600,25370573780,3230,3250,3305,3195,1128890
|
|
20241023,090500,21693093595,3255,3240,3310,3215,1498769
|
|
20241023,090400,16787384070,3240,3145,3265,3140,1349916
|
|
20241023,090300,12471443915,3145,3090,3150,3085,666983
|
|
20241023,090200,10390177850,3095,3130,3140,3080,536314
|
|
20241023,090100,8726427780,3130,3100,3200,3100,1047858
|
|
20241023,090000,5427254275,3100,3070,3130,3060,1758180
|