747 lines
37 KiB
CSV
747 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,212400,3620725880,4875,4875,4875,4875,17703
|
|
20241021,212300,3620725880,4875,4875,4875,4875,0
|
|
20241021,212200,3620725880,4875,4875,4875,4875,0
|
|
20241021,212100,3620725880,4875,4875,4875,4875,0
|
|
20241021,212000,3620725880,4875,4875,4875,4875,0
|
|
20241021,211900,3620725880,4875,4875,4875,4875,0
|
|
20241021,211800,3620725880,4875,4875,4875,4875,0
|
|
20241021,211700,3620725880,4875,4875,4875,4875,0
|
|
20241021,211600,3620725880,4875,4875,4875,4875,0
|
|
20241021,211500,3620725880,4875,4875,4875,4875,0
|
|
20241021,211400,3620725880,4875,4875,4875,4875,0
|
|
20241021,211300,3620725880,4875,4875,4875,4875,0
|
|
20241021,211200,3620725880,4875,4875,4875,4875,0
|
|
20241021,211100,3620725880,4875,4875,4875,4875,0
|
|
20241021,211000,3620725880,4875,4875,4875,4875,0
|
|
20241021,210900,3620725880,4875,4875,4875,4875,0
|
|
20241021,210800,3620725880,4875,4875,4875,4875,0
|
|
20241021,210700,3620725880,4875,4875,4875,4875,0
|
|
20241021,210600,3620725880,4875,4875,4875,4875,0
|
|
20241021,210500,3620725880,4875,4875,4875,4875,0
|
|
20241021,210400,3620725880,4875,4875,4875,4875,0
|
|
20241021,210300,3620725880,4875,4875,4875,4875,0
|
|
20241021,210200,3620725880,4875,4875,4875,4875,0
|
|
20241021,210100,3620725880,4875,4875,4875,4875,0
|
|
20241021,210000,3620725880,4875,4875,4875,4875,0
|
|
20241021,205900,3620725880,4875,4875,4875,4875,0
|
|
20241021,205800,3620725880,4875,4875,4875,4875,0
|
|
20241021,205700,3620725880,4875,4875,4875,4875,0
|
|
20241021,205600,3620725880,4875,4875,4875,4875,0
|
|
20241021,205500,3620725880,4875,4875,4875,4875,0
|
|
20241021,205400,3620725880,4875,4875,4875,4875,17703
|
|
20241021,205300,3620725880,4875,4875,4875,4875,0
|
|
20241021,205200,3620725880,4875,4875,4875,4875,0
|
|
20241021,205100,3620725880,4875,4875,4875,4875,0
|
|
20241021,205000,3620725880,4875,4875,4875,4875,0
|
|
20241021,204900,3620725880,4875,4875,4875,4875,0
|
|
20241021,204800,3620725880,4875,4875,4875,4875,0
|
|
20241021,204700,3620725880,4875,4875,4875,4875,0
|
|
20241021,204600,3620725880,4875,4875,4875,4875,0
|
|
20241021,204500,3620725880,4875,4875,4875,4875,0
|
|
20241021,204400,3620725880,4875,4875,4875,4875,0
|
|
20241021,204300,3620725880,4875,4875,4875,4875,0
|
|
20241021,204200,3620725880,4875,4875,4875,4875,0
|
|
20241021,204100,3620725880,4875,4875,4875,4875,0
|
|
20241021,204000,3620725880,4875,4875,4875,4875,0
|
|
20241021,203900,3620725880,4875,4875,4875,4875,0
|
|
20241021,203800,3620725880,4875,4875,4875,4875,0
|
|
20241021,203700,3620725880,4875,4875,4875,4875,0
|
|
20241021,203600,3620725880,4875,4875,4875,4875,0
|
|
20241021,203500,3620725880,4875,4875,4875,4875,0
|
|
20241021,203400,3620725880,4875,4875,4875,4875,0
|
|
20241021,203300,3620725880,4875,4875,4875,4875,0
|
|
20241021,203200,3620725880,4875,4875,4875,4875,0
|
|
20241021,203100,3620725880,4875,4875,4875,4875,0
|
|
20241021,203000,3620725880,4875,4875,4875,4875,0
|
|
20241021,202900,3620725880,4875,4875,4875,4875,0
|
|
20241021,202800,3620725880,4875,4875,4875,4875,0
|
|
20241021,202700,3620725880,4875,4875,4875,4875,0
|
|
20241021,202600,3620725880,4875,4875,4875,4875,0
|
|
20241021,202500,3620725880,4875,4875,4875,4875,0
|
|
20241021,202400,3620725880,4875,4875,4875,4875,17703
|
|
20241021,202300,3620725880,4875,4875,4875,4875,0
|
|
20241021,202200,3620725880,4875,4875,4875,4875,0
|
|
20241021,202100,3620725880,4875,4875,4875,4875,0
|
|
20241021,202000,3620725880,4875,4875,4875,4875,0
|
|
20241021,201900,3620725880,4875,4875,4875,4875,0
|
|
20241021,201800,3620725880,4875,4875,4875,4875,0
|
|
20241021,201700,3620725880,4875,4875,4875,4875,0
|
|
20241021,201600,3620725880,4875,4875,4875,4875,0
|
|
20241021,201500,3620725880,4875,4875,4875,4875,0
|
|
20241021,201400,3620725880,4875,4875,4875,4875,0
|
|
20241021,201300,3620725880,4875,4875,4875,4875,0
|
|
20241021,201200,3620725880,4875,4875,4875,4875,0
|
|
20241021,201100,3620725880,4875,4875,4875,4875,0
|
|
20241021,201000,3620725880,4875,4875,4875,4875,0
|
|
20241021,200900,3620725880,4875,4875,4875,4875,0
|
|
20241021,200800,3620725880,4875,4875,4875,4875,0
|
|
20241021,200700,3620725880,4875,4875,4875,4875,0
|
|
20241021,200600,3620725880,4875,4875,4875,4875,0
|
|
20241021,200500,3620725880,4875,4875,4875,4875,0
|
|
20241021,200400,3620725880,4875,4875,4875,4875,0
|
|
20241021,200300,3620725880,4875,4875,4875,4875,0
|
|
20241021,200200,3620725880,4875,4875,4875,4875,0
|
|
20241021,200100,3620725880,4875,4875,4875,4875,0
|
|
20241021,200000,3620725880,4875,4875,4875,4875,0
|
|
20241021,195900,3620725880,4875,4875,4875,4875,0
|
|
20241021,195800,3620725880,4875,4875,4875,4875,0
|
|
20241021,195700,3620725880,4875,4875,4875,4875,0
|
|
20241021,195600,3620725880,4875,4875,4875,4875,0
|
|
20241021,195500,3620725880,4875,4875,4875,4875,0
|
|
20241021,195400,3620725880,4875,4875,4875,4875,17703
|
|
20241021,195300,3620725880,4875,4875,4875,4875,0
|
|
20241021,195200,3620725880,4875,4875,4875,4875,0
|
|
20241021,195100,3620725880,4875,4875,4875,4875,0
|
|
20241021,195000,3620725880,4875,4875,4875,4875,0
|
|
20241021,194900,3620725880,4875,4875,4875,4875,0
|
|
20241021,194800,3620725880,4875,4875,4875,4875,0
|
|
20241021,194700,3620725880,4875,4875,4875,4875,0
|
|
20241021,194600,3620725880,4875,4875,4875,4875,0
|
|
20241021,194500,3620725880,4875,4875,4875,4875,0
|
|
20241021,194400,3620725880,4875,4875,4875,4875,0
|
|
20241021,194300,3620725880,4875,4875,4875,4875,0
|
|
20241021,194200,3620725880,4875,4875,4875,4875,0
|
|
20241021,194100,3620725880,4875,4875,4875,4875,0
|
|
20241021,194000,3620725880,4875,4875,4875,4875,0
|
|
20241021,193900,3620725880,4875,4875,4875,4875,0
|
|
20241021,193800,3620725880,4875,4875,4875,4875,0
|
|
20241021,193700,3620725880,4875,4875,4875,4875,0
|
|
20241021,193600,3620725880,4875,4875,4875,4875,0
|
|
20241021,193500,3620725880,4875,4875,4875,4875,0
|
|
20241021,193400,3620725880,4875,4875,4875,4875,0
|
|
20241021,193300,3620725880,4875,4875,4875,4875,0
|
|
20241021,193200,3620725880,4875,4875,4875,4875,0
|
|
20241021,193100,3620725880,4875,4875,4875,4875,0
|
|
20241021,193000,3620725880,4875,4875,4875,4875,0
|
|
20241021,192900,3620725880,4875,4875,4875,4875,0
|
|
20241021,192800,3620725880,4875,4875,4875,4875,0
|
|
20241021,192700,3620725880,4875,4875,4875,4875,0
|
|
20241021,192600,3620725880,4875,4875,4875,4875,0
|
|
20241021,192500,3620725880,4875,4875,4875,4875,0
|
|
20241021,192400,3620725880,4875,4875,4875,4875,17703
|
|
20241021,192300,3620725880,4875,4875,4875,4875,0
|
|
20241021,192200,3620725880,4875,4875,4875,4875,0
|
|
20241021,192100,3620725880,4875,4875,4875,4875,0
|
|
20241021,192000,3620725880,4875,4875,4875,4875,0
|
|
20241021,191900,3620725880,4875,4875,4875,4875,0
|
|
20241021,191800,3620725880,4875,4875,4875,4875,0
|
|
20241021,191700,3620725880,4875,4875,4875,4875,0
|
|
20241021,191600,3620725880,4875,4875,4875,4875,0
|
|
20241021,191500,3620725880,4875,4875,4875,4875,0
|
|
20241021,191400,3620725880,4875,4875,4875,4875,0
|
|
20241021,191300,3620725880,4875,4875,4875,4875,0
|
|
20241021,191200,3620725880,4875,4875,4875,4875,0
|
|
20241021,191100,3620725880,4875,4875,4875,4875,0
|
|
20241021,191000,3620725880,4875,4875,4875,4875,0
|
|
20241021,190900,3620725880,4875,4875,4875,4875,0
|
|
20241021,190800,3620725880,4875,4875,4875,4875,0
|
|
20241021,190700,3620725880,4875,4875,4875,4875,0
|
|
20241021,190600,3620725880,4875,4875,4875,4875,0
|
|
20241021,190500,3620725880,4875,4875,4875,4875,0
|
|
20241021,190400,3620725880,4875,4875,4875,4875,0
|
|
20241021,190300,3620725880,4875,4875,4875,4875,0
|
|
20241021,190200,3620725880,4875,4875,4875,4875,0
|
|
20241021,190100,3620725880,4875,4875,4875,4875,0
|
|
20241021,190000,3620725880,4875,4875,4875,4875,0
|
|
20241021,185900,3620725880,4875,4875,4875,4875,0
|
|
20241021,185800,3620725880,4875,4875,4875,4875,0
|
|
20241021,185700,3620725880,4875,4875,4875,4875,0
|
|
20241021,185600,3620725880,4875,4875,4875,4875,0
|
|
20241021,185500,3620725880,4875,4875,4875,4875,0
|
|
20241021,185400,3620725880,4875,4875,4875,4875,17703
|
|
20241021,185300,3620725880,4875,4875,4875,4875,0
|
|
20241021,185200,3620725880,4875,4875,4875,4875,0
|
|
20241021,185100,3620725880,4875,4875,4875,4875,0
|
|
20241021,185000,3620725880,4875,4875,4875,4875,0
|
|
20241021,184900,3620725880,4875,4875,4875,4875,0
|
|
20241021,184800,3620725880,4875,4875,4875,4875,0
|
|
20241021,184700,3620725880,4875,4875,4875,4875,0
|
|
20241021,184600,3620725880,4875,4875,4875,4875,0
|
|
20241021,184500,3620725880,4875,4875,4875,4875,0
|
|
20241021,184400,3620725880,4875,4875,4875,4875,0
|
|
20241021,184300,3620725880,4875,4875,4875,4875,0
|
|
20241021,184200,3620725880,4875,4875,4875,4875,0
|
|
20241021,184100,3620725880,4875,4875,4875,4875,0
|
|
20241021,184000,3620725880,4875,4875,4875,4875,0
|
|
20241021,183900,3620725880,4875,4875,4875,4875,0
|
|
20241021,183800,3620725880,4875,4875,4875,4875,0
|
|
20241021,183700,3620725880,4875,4875,4875,4875,0
|
|
20241021,183600,3620725880,4875,4875,4875,4875,0
|
|
20241021,183500,3620725880,4875,4875,4875,4875,0
|
|
20241021,183400,3620725880,4875,4875,4875,4875,0
|
|
20241021,183300,3620725880,4875,4875,4875,4875,0
|
|
20241021,183200,3620725880,4875,4875,4875,4875,0
|
|
20241021,183100,3620725880,4875,4875,4875,4875,0
|
|
20241021,183000,3620725880,4875,4875,4875,4875,0
|
|
20241021,182900,3620725880,4875,4875,4875,4875,0
|
|
20241021,182800,3620725880,4875,4875,4875,4875,0
|
|
20241021,182700,3620725880,4875,4875,4875,4875,0
|
|
20241021,182600,3620725880,4875,4875,4875,4875,0
|
|
20241021,182500,3620725880,4875,4875,4875,4875,0
|
|
20241021,182400,3620725880,4875,4875,4875,4875,17703
|
|
20241021,182300,3620725880,4875,4875,4875,4875,0
|
|
20241021,182200,3620725880,4875,4875,4875,4875,0
|
|
20241021,182100,3620725880,4875,4875,4875,4875,0
|
|
20241021,182000,3620725880,4875,4875,4875,4875,0
|
|
20241021,181900,3620725880,4875,4875,4875,4875,0
|
|
20241021,181800,3620725880,4875,4875,4875,4875,0
|
|
20241021,181700,3620725880,4875,4875,4875,4875,0
|
|
20241021,181600,3620725880,4875,4875,4875,4875,0
|
|
20241021,181500,3620725880,4875,4875,4875,4875,0
|
|
20241021,181400,3620725880,4875,4875,4875,4875,0
|
|
20241021,181300,3620725880,4875,4875,4875,4875,0
|
|
20241021,181200,3620725880,4875,4875,4875,4875,0
|
|
20241021,181100,3620725880,4875,4875,4875,4875,0
|
|
20241021,181000,3620725880,4875,4875,4875,4875,0
|
|
20241021,180900,3620725880,4875,4875,4875,4875,0
|
|
20241021,180800,3620725880,4875,4875,4875,4875,0
|
|
20241021,180700,3620725880,4875,4875,4875,4875,0
|
|
20241021,180600,3620725880,4875,4875,4875,4875,0
|
|
20241021,180500,3620725880,4875,4875,4875,4875,0
|
|
20241021,180400,3620725880,4875,4875,4875,4875,0
|
|
20241021,180300,3620725880,4875,4875,4875,4875,0
|
|
20241021,180200,3620725880,4875,4875,4875,4875,0
|
|
20241021,180100,3620725880,4875,4875,4875,4875,0
|
|
20241021,180000,3620725880,4875,4875,4875,4875,0
|
|
20241021,175900,3620725880,4875,4875,4875,4875,0
|
|
20241021,175800,3620725880,4875,4875,4875,4875,0
|
|
20241021,175700,3620725880,4875,4875,4875,4875,0
|
|
20241021,175600,3620725880,4875,4875,4875,4875,0
|
|
20241021,175500,3620725880,4875,4875,4875,4875,0
|
|
20241021,175400,3620725880,4875,4875,4875,4875,17703
|
|
20241021,175300,3620725880,4875,4875,4875,4875,0
|
|
20241021,175200,3620725880,4875,4875,4875,4875,0
|
|
20241021,175100,3620725880,4875,4875,4875,4875,0
|
|
20241021,175000,3620725880,4875,4875,4875,4875,0
|
|
20241021,174900,3620725880,4875,4875,4875,4875,0
|
|
20241021,174800,3620725880,4875,4875,4875,4875,0
|
|
20241021,174700,3620725880,4875,4875,4875,4875,0
|
|
20241021,174600,3620725880,4875,4875,4875,4875,0
|
|
20241021,174500,3620725880,4875,4875,4875,4875,0
|
|
20241021,174400,3620725880,4875,4875,4875,4875,0
|
|
20241021,174300,3620725880,4875,4875,4875,4875,0
|
|
20241021,174200,3620725880,4875,4875,4875,4875,0
|
|
20241021,174100,3620725880,4875,4875,4875,4875,0
|
|
20241021,174000,3620725880,4875,4875,4875,4875,0
|
|
20241021,173900,3620725880,4875,4875,4875,4875,0
|
|
20241021,173800,3620725880,4875,4875,4875,4875,0
|
|
20241021,173700,3620725880,4875,4875,4875,4875,0
|
|
20241021,173600,3620725880,4875,4875,4875,4875,0
|
|
20241021,173500,3620725880,4875,4875,4875,4875,0
|
|
20241021,173400,3620725880,4875,4875,4875,4875,0
|
|
20241021,173300,3620725880,4875,4875,4875,4875,0
|
|
20241021,173200,3620725880,4875,4875,4875,4875,0
|
|
20241021,173100,3620725880,4875,4875,4875,4875,0
|
|
20241021,173000,3620725880,4875,4875,4875,4875,0
|
|
20241021,172900,3620725880,4875,4875,4875,4875,0
|
|
20241021,172800,3620725880,4875,4875,4875,4875,0
|
|
20241021,172700,3620725880,4875,4875,4875,4875,0
|
|
20241021,172600,3620725880,4875,4875,4875,4875,0
|
|
20241021,172500,3620725880,4875,4875,4875,4875,0
|
|
20241021,172400,3620725880,4875,4875,4875,4875,17703
|
|
20241021,172300,3620725880,4875,4875,4875,4875,0
|
|
20241021,172200,3620725880,4875,4875,4875,4875,0
|
|
20241021,172100,3620725880,4875,4875,4875,4875,0
|
|
20241021,172000,3620725880,4875,4875,4875,4875,0
|
|
20241021,171900,3620725880,4875,4875,4875,4875,0
|
|
20241021,171800,3620725880,4875,4875,4875,4875,0
|
|
20241021,171700,3620725880,4875,4875,4875,4875,0
|
|
20241021,171600,3620725880,4875,4875,4875,4875,0
|
|
20241021,171500,3620725880,4875,4875,4875,4875,0
|
|
20241021,171400,3620725880,4875,4875,4875,4875,0
|
|
20241021,171300,3620725880,4875,4875,4875,4875,0
|
|
20241021,171200,3620725880,4875,4875,4875,4875,0
|
|
20241021,171100,3620725880,4875,4875,4875,4875,0
|
|
20241021,171000,3620725880,4875,4875,4875,4875,0
|
|
20241021,170900,3620725880,4875,4875,4875,4875,0
|
|
20241021,170800,3620725880,4875,4875,4875,4875,0
|
|
20241021,170700,3620725880,4875,4875,4875,4875,0
|
|
20241021,170600,3620725880,4875,4875,4875,4875,0
|
|
20241021,170500,3620725880,4875,4875,4875,4875,0
|
|
20241021,170400,3620725880,4875,4875,4875,4875,0
|
|
20241021,170300,3620725880,4875,4875,4875,4875,0
|
|
20241021,170200,3620725880,4875,4875,4875,4875,0
|
|
20241021,170100,3620725880,4875,4875,4875,4875,0
|
|
20241021,170000,3620725880,4875,4875,4875,4875,0
|
|
20241021,165900,3620725880,4875,4875,4875,4875,0
|
|
20241021,165800,3620725880,4875,4875,4875,4875,0
|
|
20241021,165700,3620725880,4875,4875,4875,4875,0
|
|
20241021,165600,3620725880,4875,4875,4875,4875,0
|
|
20241021,165500,3620725880,4875,4875,4875,4875,0
|
|
20241021,165400,3620725880,4875,4875,4875,4875,17703
|
|
20241021,165300,3620725880,4875,4875,4875,4875,0
|
|
20241021,165200,3620725880,4875,4875,4875,4875,0
|
|
20241021,165100,3620725880,4875,4875,4875,4875,0
|
|
20241021,165000,3620725880,4875,4875,4875,4875,0
|
|
20241021,164900,3620725880,4875,4875,4875,4875,0
|
|
20241021,164800,3620725880,4875,4875,4875,4875,0
|
|
20241021,164700,3620725880,4875,4875,4875,4875,0
|
|
20241021,164600,3620725880,4875,4875,4875,4875,0
|
|
20241021,164500,3620725880,4875,4875,4875,4875,0
|
|
20241021,164400,3620725880,4875,4875,4875,4875,0
|
|
20241021,164300,3620725880,4875,4875,4875,4875,0
|
|
20241021,164200,3620725880,4875,4875,4875,4875,0
|
|
20241021,164100,3620725880,4875,4875,4875,4875,0
|
|
20241021,164000,3620725880,4875,4875,4875,4875,0
|
|
20241021,163900,3620725880,4875,4875,4875,4875,0
|
|
20241021,163800,3620725880,4875,4875,4875,4875,0
|
|
20241021,163700,3620725880,4875,4875,4875,4875,0
|
|
20241021,163600,3620725880,4875,4875,4875,4875,0
|
|
20241021,163500,3620725880,4875,4875,4875,4875,0
|
|
20241021,163400,3620725880,4875,4875,4875,4875,0
|
|
20241021,163300,3620725880,4875,4875,4875,4875,0
|
|
20241021,163200,3620725880,4875,4875,4875,4875,0
|
|
20241021,163100,3620725880,4875,4875,4875,4875,0
|
|
20241021,163000,3620725880,4875,4875,4875,4875,0
|
|
20241021,162900,3620725880,4875,4875,4875,4875,0
|
|
20241021,162800,3620725880,4875,4875,4875,4875,0
|
|
20241021,162700,3620725880,4875,4875,4875,4875,0
|
|
20241021,162600,3620725880,4875,4875,4875,4875,0
|
|
20241021,162500,3620725880,4875,4875,4875,4875,0
|
|
20241021,162400,3620725880,4875,4875,4875,4875,17703
|
|
20241021,162300,3620725880,4875,4875,4875,4875,0
|
|
20241021,162200,3620725880,4875,4875,4875,4875,0
|
|
20241021,162100,3620725880,4875,4875,4875,4875,0
|
|
20241021,162000,3620725880,4875,4875,4875,4875,0
|
|
20241021,161900,3620725880,4875,4875,4875,4875,0
|
|
20241021,161800,3620725880,4875,4875,4875,4875,0
|
|
20241021,161700,3620725880,4875,4875,4875,4875,0
|
|
20241021,161600,3620725880,4875,4875,4875,4875,0
|
|
20241021,161500,3620725880,4875,4875,4875,4875,0
|
|
20241021,161400,3620725880,4875,4875,4875,4875,0
|
|
20241021,161300,3620725880,4875,4875,4875,4875,0
|
|
20241021,161200,3620725880,4875,4875,4875,4875,0
|
|
20241021,161100,3620725880,4875,4875,4875,4875,0
|
|
20241021,161000,3620725880,4875,4875,4875,4875,0
|
|
20241021,160900,3620725880,4875,4875,4875,4875,0
|
|
20241021,160800,3620725880,4875,4875,4875,4875,0
|
|
20241021,160700,3620725880,4875,4875,4875,4875,0
|
|
20241021,160600,3620725880,4875,4875,4875,4875,0
|
|
20241021,160500,3620725880,4875,4875,4875,4875,0
|
|
20241021,160400,3620725880,4875,4875,4875,4875,0
|
|
20241021,160300,3620725880,4875,4875,4875,4875,0
|
|
20241021,160200,3620725880,4875,4875,4875,4875,0
|
|
20241021,160100,3620725880,4875,4875,4875,4875,0
|
|
20241021,160000,3620725880,4875,4875,4875,4875,0
|
|
20241021,155900,3620725880,4875,4875,4875,4875,0
|
|
20241021,155800,3620725880,4875,4875,4875,4875,0
|
|
20241021,155700,3620725880,4875,4875,4875,4875,0
|
|
20241021,155600,3620725880,4875,4875,4875,4875,0
|
|
20241021,155500,3620725880,4875,4875,4875,4875,0
|
|
20241021,155400,3620725880,4875,4875,4875,4875,17703
|
|
20241021,155300,3620725880,4875,4875,4875,4875,0
|
|
20241021,155200,3620725880,4875,4875,4875,4875,0
|
|
20241021,155100,3620725880,4875,4875,4875,4875,0
|
|
20241021,155000,3620725880,4875,4875,4875,4875,0
|
|
20241021,154900,3620725880,4875,4875,4875,4875,0
|
|
20241021,154800,3620725880,4875,4875,4875,4875,0
|
|
20241021,154700,3620725880,4875,4875,4875,4875,0
|
|
20241021,154600,3620725880,4875,4875,4875,4875,0
|
|
20241021,154500,3620725880,4875,4875,4875,4875,0
|
|
20241021,154400,3620725880,4875,4875,4875,4875,0
|
|
20241021,154300,3620725880,4875,4875,4875,4875,0
|
|
20241021,154200,3620725880,4875,4875,4875,4875,0
|
|
20241021,154100,3620725880,4875,4875,4875,4875,0
|
|
20241021,154000,3620725880,4875,4875,4875,4875,0
|
|
20241021,153900,3620725880,4875,4875,4875,4875,0
|
|
20241021,153800,3620725880,4875,4875,4875,4875,0
|
|
20241021,153700,3620725880,4875,4875,4875,4875,0
|
|
20241021,153600,3620725880,4875,4875,4875,4875,0
|
|
20241021,153500,3620725880,4875,4875,4875,4875,0
|
|
20241021,153400,3620725880,4875,4875,4875,4875,0
|
|
20241021,153300,3620725880,4875,4875,4875,4875,0
|
|
20241021,153200,3620725880,4875,4875,4875,4875,0
|
|
20241021,153100,3620725880,4875,4875,4875,4875,0
|
|
20241021,153000,3620725880,4875,4875,4875,4875,17703
|
|
20241021,152900,3534423755,4875,4875,4875,4875,0
|
|
20241021,152800,3534423755,4875,4875,4875,4875,0
|
|
20241021,152700,3534423755,4875,4875,4875,4875,0
|
|
20241021,152600,3534423755,4875,4875,4875,4875,0
|
|
20241021,152500,3534423755,4875,4875,4875,4875,0
|
|
20241021,152400,3534423755,4875,4875,4875,4875,0
|
|
20241021,152300,3534423755,4875,4875,4875,4875,0
|
|
20241021,152200,3534423755,4875,4875,4875,4875,0
|
|
20241021,152100,3534423755,4875,4875,4875,4875,0
|
|
20241021,152000,3534423755,4875,4875,4875,4875,0
|
|
20241021,151900,3534423755,4875,4865,4875,4860,6063
|
|
20241021,151800,3504941255,4860,4870,4885,4860,11393
|
|
20241021,151700,3449466655,4875,4875,4880,4875,2246
|
|
20241021,151600,3438517245,4880,4880,4880,4870,4545
|
|
20241021,151500,3416357765,4880,4875,4880,4875,364
|
|
20241021,151400,3414582705,4880,4870,4880,4870,362
|
|
20241021,151300,3412816710,4880,4890,4890,4870,5942
|
|
20241021,151200,3383849950,4890,4890,4900,4880,1494
|
|
20241021,151100,3376544505,4890,4895,4895,4880,327
|
|
20241021,151000,3374944530,4895,4890,4895,4880,2740
|
|
20241021,150900,3361557545,4895,4895,4900,4885,2004
|
|
20241021,150800,3351756635,4900,4885,4905,4885,1812
|
|
20241021,150700,3342884790,4880,4880,4880,4870,3025
|
|
20241021,150600,3328138050,4880,4880,4880,4875,614
|
|
20241021,150500,3325142250,4875,4880,4885,4870,6901
|
|
20241021,150400,3291485620,4880,4885,4885,4880,1605
|
|
20241021,150300,3283645285,4890,4890,4890,4885,922
|
|
20241021,150200,3279139255,4890,4890,4890,4890,49
|
|
20241021,150100,3278899645,4890,4900,4900,4880,4484
|
|
20241021,150000,3257008560,4890,4895,4900,4880,3807
|
|
20241021,145900,3238404835,4895,4905,4905,4895,331
|
|
20241021,145800,3236783110,4905,4900,4905,4895,971
|
|
20241021,145700,3232022650,4900,4895,4900,4895,753
|
|
20241021,145600,3228336695,4895,4880,4900,4880,1478
|
|
20241021,145500,3221118285,4880,4905,4905,4880,6263
|
|
20241021,145400,3190458580,4905,4905,4915,4905,911
|
|
20241021,145300,3185989495,4900,4905,4915,4880,14473
|
|
20241021,145200,3115207455,4910,4920,4925,4910,4392
|
|
20241021,145100,3093632540,4925,4920,4925,4915,3165
|
|
20241021,145000,3078061610,4925,4930,4935,4925,3538
|
|
20241021,144900,3060630395,4935,4935,4935,4930,2598
|
|
20241021,144800,3047810070,4935,4930,4935,4925,4039
|
|
20241021,144700,3027899170,4930,4930,4930,4930,1710
|
|
20241021,144600,3019468870,4930,4925,4930,4925,2483
|
|
20241021,144500,3007229180,4925,4925,4930,4920,2856
|
|
20241021,144400,2993163435,4925,4925,4930,4925,1168
|
|
20241021,144300,2987411025,4930,4930,4930,4930,82
|
|
20241021,144200,2987006765,4930,4925,4930,4925,2068
|
|
20241021,144100,2976812025,4930,4935,4935,4925,468
|
|
20241021,144000,2974505190,4930,4925,4935,4925,929
|
|
20241021,143900,2969927715,4925,4930,4930,4925,1031
|
|
20241021,143800,2964845420,4930,4925,4930,4925,31
|
|
20241021,143700,2964692595,4925,4925,4930,4925,2553
|
|
20241021,143600,2952108260,4925,4920,4925,4920,2512
|
|
20241021,143500,2939743790,4920,4920,4920,4915,339
|
|
20241021,143400,2938076060,4920,4910,4920,4910,324
|
|
20241021,143300,2936482225,4910,4910,4920,4900,1927
|
|
20241021,143200,2927029700,4905,4915,4915,4905,5200
|
|
20241021,143100,2901491600,4915,4920,4925,4915,825
|
|
20241021,143000,2897430325,4920,4925,4925,4920,732
|
|
20241021,142900,2893828110,4930,4920,4930,4920,2822
|
|
20241021,142800,2879927510,4920,4920,4920,4920,361
|
|
20241021,142700,2878151390,4910,4910,4915,4910,1869
|
|
20241021,142600,2868970460,4905,4915,4915,4905,2997
|
|
20241021,142500,2854248745,4915,4920,4920,4915,2233
|
|
20241021,142400,2843263555,4925,4920,4925,4920,372
|
|
20241021,142300,2841431505,4925,4925,4925,4920,434
|
|
20241021,142200,2839294075,4925,4925,4930,4925,2158
|
|
20241021,142100,2828665265,4925,4915,4930,4915,4541
|
|
20241021,142000,2806312840,4915,4910,4915,4910,300
|
|
20241021,141900,2804838840,4910,4910,4910,4910,1
|
|
20241021,141800,2804833930,4910,4910,4910,4905,408
|
|
20241021,141700,2802831185,4910,4905,4910,4905,207
|
|
20241021,141600,2801815815,4905,4915,4915,4905,424
|
|
20241021,141500,2799735540,4910,4910,4915,4905,291
|
|
20241021,141400,2798306735,4910,4910,4910,4910,65
|
|
20241021,141300,2797987585,4910,4905,4910,4905,669
|
|
20241021,141200,2794704555,4905,4910,4910,4905,31
|
|
20241021,141100,2794552495,4905,4905,4905,4905,354
|
|
20241021,141000,2792816125,4910,4905,4910,4905,31
|
|
20241021,140900,2792664015,4910,4910,4910,4910,0
|
|
20241021,140800,2792664015,4910,4900,4910,4900,162
|
|
20241021,140700,2791870100,4900,4900,4900,4900,876
|
|
20241021,140600,2787577700,4895,4900,4900,4895,143
|
|
20241021,140500,2786877500,4900,4895,4900,4895,1047
|
|
20241021,140400,2781752325,4895,4900,4900,4895,61
|
|
20241021,140300,2781453705,4890,4895,4910,4890,522
|
|
20241021,140200,2778899025,4890,4905,4905,4890,418
|
|
20241021,140100,2776854330,4910,4910,4910,4910,1
|
|
20241021,140000,2776849420,4905,4905,4910,4905,1337
|
|
20241021,135900,2770291325,4910,4905,4910,4905,125
|
|
20241021,135800,2769677985,4905,4890,4905,4890,1163
|
|
20241021,135700,2763984935,4890,4885,4890,4885,571
|
|
20241021,135600,2761193995,4885,4885,4885,4885,500
|
|
20241021,135500,2758751495,4900,4900,4900,4900,10
|
|
20241021,135400,2758702495,4900,4885,4900,4885,1287
|
|
20241021,135300,2752412590,4885,4890,4890,4885,104
|
|
20241021,135200,2751904160,4890,4890,4900,4890,444
|
|
20241021,135100,2749731880,4890,4890,4890,4885,3602
|
|
20241021,135000,2732126075,4900,4890,4900,4890,503
|
|
20241021,134900,2729664750,4895,4900,4900,4895,208
|
|
20241021,134800,2728646555,4900,4900,4900,4900,0
|
|
20241021,134700,2728646555,4900,4900,4900,4900,933
|
|
20241021,134600,2724074855,4900,4900,4900,4900,3
|
|
20241021,134500,2724060155,4905,4900,4905,4900,162
|
|
20241021,134400,2723266315,4905,4900,4905,4900,337
|
|
20241021,134300,2721613515,4905,4895,4905,4895,1054
|
|
20241021,134200,2716450205,4900,4900,4900,4900,320
|
|
20241021,134100,2714882205,4900,4900,4900,4900,26
|
|
20241021,134000,2714754805,4905,4890,4905,4890,208
|
|
20241021,133900,2713736790,4890,4900,4900,4890,7710
|
|
20241021,133800,2676021745,4900,4910,4910,4900,897
|
|
20241021,133700,2671625415,4910,4910,4910,4910,10
|
|
20241021,133600,2671576315,4915,4915,4915,4915,3
|
|
20241021,133500,2671561570,4915,4900,4915,4900,1000
|
|
20241021,133400,2666649540,4900,4895,4900,4895,2926
|
|
20241021,133300,2652322360,4895,4900,4900,4895,782
|
|
20241021,133200,2648494445,4900,4905,4905,4900,3081
|
|
20241021,133100,2633396615,4905,4905,4905,4900,1021
|
|
20241021,133000,2628388615,4905,4910,4910,4905,307
|
|
20241021,132900,2626882345,4905,4910,4910,4905,3417
|
|
20241021,132800,2610114875,4910,4910,4910,4910,5
|
|
20241021,132700,2610090325,4910,4925,4925,4910,2677
|
|
20241021,132600,2596932495,4925,4930,4930,4925,570
|
|
20241021,132500,2594124895,4930,4930,4930,4925,43
|
|
20241021,132400,2593912910,4930,4915,4930,4915,440
|
|
20241021,132300,2591746430,4920,4920,4920,4920,12
|
|
20241021,132200,2591687390,4920,4920,4925,4920,528
|
|
20241021,132100,2589089620,4920,4920,4920,4920,42
|
|
20241021,132000,2588882980,4920,4915,4920,4910,1345
|
|
20241021,131900,2582277920,4915,4920,4920,4910,4010
|
|
20241021,131800,2562578140,4930,4930,4930,4930,1460
|
|
20241021,131700,2555380340,4930,4920,4935,4920,2917
|
|
20241021,131600,2541002970,4925,4935,4940,4925,8472
|
|
20241021,131500,2499210435,4930,4925,4930,4920,3904
|
|
20241021,131400,2479978965,4925,4920,4925,4920,1149
|
|
20241021,131300,2474323860,4920,4915,4920,4915,825
|
|
20241021,131200,2470267895,4910,4910,4910,4910,98
|
|
20241021,131100,2469786715,4910,4905,4910,4905,798
|
|
20241021,131000,2465871040,4910,4910,4910,4905,362
|
|
20241021,130900,2464093645,4905,4910,4910,4905,99
|
|
20241021,130800,2463607660,4910,4910,4910,4910,0
|
|
20241021,130700,2463607660,4910,4900,4910,4900,18
|
|
20241021,130600,2463519410,4900,4900,4900,4900,1023
|
|
20241021,130500,2458506710,4900,4900,4900,4900,0
|
|
20241021,130400,2458506710,4900,4900,4900,4900,681
|
|
20241021,130300,2455169810,4910,4910,4910,4910,40
|
|
20241021,130200,2454973410,4910,4910,4910,4910,143
|
|
20241021,130100,2454271280,4900,4910,4915,4900,1362
|
|
20241021,130000,2447583865,4915,4920,4920,4910,1075
|
|
20241021,125900,2442303650,4920,4915,4920,4915,271
|
|
20241021,125800,2440971115,4915,4915,4915,4915,445
|
|
20241021,125700,2438783940,4910,4910,4910,4910,580
|
|
20241021,125600,2435936140,4910,4900,4910,4895,3006
|
|
20241021,125500,2421186770,4900,4910,4910,4900,611
|
|
20241021,125400,2418189870,4910,4900,4910,4900,1040
|
|
20241021,125300,2413088860,4900,4900,4910,4900,276
|
|
20241021,125200,2411733840,4900,4900,4900,4900,124
|
|
20241021,125100,2411126240,4910,4905,4910,4905,872
|
|
20241021,125000,2406846635,4900,4900,4900,4900,9
|
|
20241021,124900,2406802535,4895,4895,4895,4895,400
|
|
20241021,124800,2404844535,4905,4895,4905,4895,127
|
|
20241021,124700,2404222320,4895,4895,4895,4895,0
|
|
20241021,124600,2404222320,4895,4895,4895,4890,312
|
|
20241021,124500,2402696575,4910,4910,4910,4910,10
|
|
20241021,124400,2402647475,4910,4915,4915,4890,16
|
|
20241021,124300,2402568910,4915,4915,4915,4915,265
|
|
20241021,124200,2401266435,4915,4900,4915,4890,967
|
|
20241021,124100,2396533050,4905,4910,4910,4905,87
|
|
20241021,124000,2396106300,4900,4900,4900,4900,90
|
|
20241021,123900,2395665300,4900,4905,4915,4900,216
|
|
20241021,123800,2394603940,4905,4905,4905,4905,0
|
|
20241021,123700,2394603940,4905,4900,4905,4900,103
|
|
20241021,123600,2394099225,4890,4890,4890,4890,222
|
|
20241021,123500,2393013645,4890,4890,4890,4890,205
|
|
20241021,123400,2392011195,4890,4900,4900,4890,514
|
|
20241021,123300,2389495595,4900,4900,4900,4900,0
|
|
20241021,123200,2389495595,4900,4900,4900,4900,163
|
|
20241021,123100,2388696895,4900,4900,4900,4900,358
|
|
20241021,123000,2386942695,4900,4905,4905,4900,252
|
|
20241021,122900,2385707890,4905,4905,4905,4905,169
|
|
20241021,122800,2384878945,4905,4905,4905,4905,80
|
|
20241021,122700,2384486545,4905,4905,4905,4900,501
|
|
20241021,122600,2382031455,4905,4905,4905,4905,187
|
|
20241021,122500,2381114220,4910,4905,4910,4905,4
|
|
20241021,122400,2381094595,4905,4905,4905,4905,14
|
|
20241021,122300,2381025925,4910,4910,4910,4910,8
|
|
20241021,122200,2380986645,4910,4910,4910,4910,45
|
|
20241021,122100,2380765695,4910,4910,4910,4910,20
|
|
20241021,122000,2380667495,4910,4900,4910,4900,2786
|
|
20241021,121900,2366988285,4900,4900,4900,4900,492
|
|
20241021,121800,2364577485,4885,4885,4885,4885,20
|
|
20241021,121700,2364479785,4885,4885,4885,4885,3329
|
|
20241021,121600,2348217620,4885,4885,4885,4885,6
|
|
20241021,121500,2348188310,4885,4885,4890,4880,1988
|
|
20241021,121400,2338473895,4885,4895,4895,4885,1972
|
|
20241021,121300,2328837380,4895,4890,4895,4890,130
|
|
20241021,121200,2328201130,4900,4890,4900,4890,1522
|
|
20241021,121100,2320757230,4895,4895,4895,4890,1878
|
|
20241021,121000,2311571920,4895,4900,4900,4895,43
|
|
20241021,120900,2311361430,4895,4895,4895,4895,829
|
|
20241021,120800,2307303475,4895,4905,4905,4895,12
|
|
20241021,120700,2307244715,4905,4900,4905,4895,809
|
|
20241021,120600,2303283475,4895,4900,4910,4895,2764
|
|
20241021,120500,2289746120,4900,4910,4910,4900,311
|
|
20241021,120400,2288220985,4910,4910,4910,4910,0
|
|
20241021,120300,2288220985,4910,4905,4910,4900,173
|
|
20241021,120200,2287373250,4905,4905,4905,4900,316
|
|
20241021,120100,2285824100,4905,4905,4905,4905,491
|
|
20241021,120000,2283415745,4900,4900,4900,4900,0
|
|
20241021,115900,2283415745,4900,4910,4910,4900,2696
|
|
20241021,115800,2270196570,4910,4910,4910,4910,487
|
|
20241021,115700,2267805400,4910,4910,4910,4910,15
|
|
20241021,115600,2267731750,4905,4915,4915,4905,1611
|
|
20241021,115500,2259827630,4915,4915,4915,4915,92
|
|
20241021,115400,2259375450,4915,4915,4915,4915,10
|
|
20241021,115300,2259326300,4915,4915,4915,4910,356
|
|
20241021,115200,2257578305,4910,4910,4910,4910,551
|
|
20241021,115100,2254872895,4910,4930,4930,4910,170
|
|
20241021,115000,2254036795,4930,4915,4930,4910,2163
|
|
20241021,114900,2243409350,4915,4930,4935,4915,1760
|
|
20241021,114800,2234744900,4930,4935,4935,4925,1080
|
|
20241021,114700,2229419785,4935,4930,4935,4930,1193
|
|
20241021,114600,2223535115,4930,4930,4930,4930,156
|
|
20241021,114500,2222766035,4930,4930,4930,4930,35
|
|
20241021,114400,2222593485,4930,4930,4930,4925,273
|
|
20241021,114300,2221247655,4925,4925,4930,4925,2957
|
|
20241021,114200,2206684150,4930,4930,4930,4915,2537
|
|
20241021,114100,2194187280,4925,4930,4930,4925,249
|
|
20241021,114000,2192960200,4925,4930,4930,4925,326
|
|
20241021,113900,2191354060,4930,4930,4930,4925,78
|
|
20241021,113800,2190969525,4925,4915,4925,4915,309
|
|
20241021,113700,2189448350,4910,4925,4925,4910,1846
|
|
20241021,113600,2180371505,4925,4925,4925,4925,28
|
|
20241021,113500,2180233605,4935,4935,4940,4930,2563
|
|
20241021,113400,2167592815,4930,4915,4940,4915,6273
|
|
20241021,113300,2136666175,4915,4925,4930,4915,2993
|
|
20241021,113200,2121944025,4920,4940,4940,4920,3774
|
|
20241021,113100,2103330815,4935,4930,4935,4920,2465
|
|
20241021,113000,2091186565,4930,4935,4940,4930,5835
|
|
20241021,112900,2062389905,4935,4930,4940,4930,8850
|
|
20241021,112800,2018720440,4925,4915,4930,4915,3213
|
|
20241021,112700,2002898925,4910,4920,4920,4910,901
|
|
20241021,112600,1998470285,4920,4910,4920,4910,1393
|
|
20241021,112500,1991627395,4910,4905,4910,4905,1339
|
|
20241021,112400,1985059395,4900,4905,4905,4900,380
|
|
20241021,112300,1983196870,4910,4910,4910,4910,210
|
|
20241021,112200,1982165770,4910,4910,4910,4910,302
|
|
20241021,112100,1980682950,4915,4900,4915,4900,67
|
|
20241021,112000,1980354605,4920,4900,4920,4895,1653
|
|
20241021,111900,1972258955,4920,4905,4920,4905,2804
|
|
20241021,111800,1958492385,4910,4900,4910,4900,73
|
|
20241021,111700,1958134630,4900,4895,4900,4895,35
|
|
20241021,111600,1957963205,4890,4910,4910,4890,67
|
|
20241021,111500,1957635310,4910,4910,4910,4890,1142
|
|
20241021,111400,1952043920,4910,4910,4910,4910,140
|
|
20241021,111300,1951356520,4910,4905,4910,4895,2912
|
|
20241021,111200,1937070320,4905,4905,4905,4900,307
|
|
20241021,111100,1935564650,4900,4905,4905,4900,5074
|
|
20241021,111000,1910677180,4905,4885,4905,4885,990
|
|
20241021,110900,1905828030,4885,4885,4885,4885,10
|
|
20241021,110800,1905779180,4880,4880,4880,4880,135
|
|
20241021,110700,1905120380,4910,4885,4910,4875,6503
|
|
20241021,110600,1873383385,4885,4890,4895,4885,812
|
|
20241021,110500,1869415325,4895,4895,4900,4895,1336
|
|
20241021,110400,1862875585,4900,4900,4900,4900,53
|
|
20241021,110300,1862615885,4900,4900,4900,4895,604
|
|
20241021,110200,1859657230,4900,4895,4900,4895,310
|
|
20241021,110100,1858139480,4895,4895,4895,4895,29
|
|
20241021,110000,1857997525,4900,4905,4905,4900,1659
|
|
20241021,105900,1849868225,4900,4905,4905,4900,312
|
|
20241021,105800,1848338875,4905,4905,4905,4905,30
|
|
20241021,105700,1848191725,4910,4900,4910,4900,1421
|
|
20241021,105600,1841215525,4900,4905,4910,4900,1184
|
|
20241021,105500,1835405410,4905,4900,4905,4895,581
|
|
20241021,105400,1832559975,4900,4905,4910,4900,533
|
|
20241021,105300,1829947505,4895,4910,4910,4890,1269
|
|
20241021,105200,1823737215,4910,4900,4910,4890,932
|
|
20241021,105100,1819169795,4900,4885,4900,4880,743
|
|
20241021,105000,1815541165,4885,4895,4900,4885,1013
|
|
20241021,104900,1810588630,4895,4895,4895,4890,480
|
|
20241021,104800,1808239580,4895,4900,4905,4895,466
|
|
20241021,104700,1805956900,4900,4910,4915,4900,2419
|
|
20241021,104600,1794086060,4905,4920,4920,4895,6898
|
|
20241021,104500,1760186965,4920,4900,4935,4900,14099
|
|
20241021,104400,1690775240,4900,4895,4900,4895,1430
|
|
20241021,104300,1683772200,4890,4890,4895,4890,794
|
|
20241021,104200,1679889535,4890,4895,4895,4890,399
|
|
20241021,104100,1677937925,4895,4890,4895,4890,850
|
|
20241021,104000,1673781420,4885,4885,4890,4885,1134
|
|
20241021,103900,1668241655,4890,4890,4890,4890,776
|
|
20241021,103800,1664447015,4890,4880,4890,4880,249
|
|
20241021,103700,1663230555,4875,4880,4885,4875,1603
|
|
20241021,103600,1655415605,4880,4880,4880,4880,62
|
|
20241021,103500,1655113045,4880,4875,4880,4875,111
|
|
20241021,103400,1654571915,4875,4875,4875,4875,0
|
|
20241021,103300,1654571915,4875,4880,4885,4875,224
|
|
20241021,103200,1653479500,4880,4885,4885,4875,501
|
|
20241021,103100,1651036035,4885,4880,4890,4880,276
|
|
20241021,103000,1649687145,4875,4875,4875,4875,265
|
|
20241021,102900,1648395270,4875,4870,4875,4870,483
|
|
20241021,102800,1646042805,4875,4875,4875,4875,350
|
|
20241021,102700,1644336555,4870,4875,4875,4870,525
|
|
20241021,102600,1641778630,4875,4875,4875,4875,909
|
|
20241021,102500,1637347255,4875,4880,4880,4875,188
|
|
20241021,102400,1636430690,4880,4880,4880,4880,750
|
|
20241021,102300,1632770690,4890,4885,4890,4880,1059
|
|
20241021,102200,1627597400,4880,4885,4885,4880,1355
|
|
20241021,102100,1620981600,4890,4890,4890,4885,447
|
|
20241021,102000,1618797805,4885,4890,4895,4885,2470
|
|
20241021,101900,1606722685,4885,4895,4895,4885,1376
|
|
20241021,101800,1599993690,4890,4880,4895,4875,3241
|
|
20241021,101700,1584171850,4885,4890,4890,4875,1652
|
|
20241021,101600,1576112180,4890,4885,4895,4880,1351
|
|
20241021,101500,1569508000,4885,4880,4885,4880,546
|
|
20241021,101400,1566842205,4880,4885,4890,4880,141
|
|
20241021,101300,1566153845,4890,4885,4890,4885,246
|
|
20241021,101200,1564951955,4885,4885,4885,4885,12
|
|
20241021,101100,1564893335,4885,4880,4885,4880,538
|
|
20241021,101000,1562267820,4880,4880,4880,4875,354
|
|
20241021,100900,1560541980,4880,4875,4880,4875,217
|
|
20241021,100800,1559483810,4880,4880,4880,4880,1
|
|
20241021,100700,1559478930,4880,4875,4880,4875,86
|
|
20241021,100600,1559059465,4875,4875,4875,4870,1779
|
|
20241021,100500,1550386845,4885,4890,4890,4880,669
|
|
20241021,100400,1547121065,4890,4880,4890,4875,287
|
|
20241021,100300,1545720080,4885,4870,4885,4870,605
|
|
20241021,100200,1542771055,4875,4875,4875,4870,245
|
|
20241021,100100,1541576695,4875,4870,4880,4870,769
|
|
20241021,100000,1537830450,4870,4875,4875,4870,1560
|
|
20241021,095900,1530225715,4880,4875,4880,4875,1385
|
|
20241021,095800,1523472970,4880,4880,4880,4875,723
|
|
20241021,095700,1519947530,4880,4875,4880,4875,150
|
|
20241021,095600,1519215545,4880,4890,4890,4880,820
|
|
20241021,095500,1515210050,4880,4880,4890,4880,100
|
|
20241021,095400,1514721585,4895,4895,4895,4870,16652
|
|
20241021,095300,1433463500,4900,4900,4905,4890,1922
|
|
20241021,095200,1424044410,4900,4895,4905,4895,2506
|
|
20241021,095100,1411768540,4895,4890,4895,4885,317
|
|
20241021,095000,1410217870,4890,4905,4905,4885,6137
|
|
20241021,094900,1380193650,4900,4925,4925,4895,13176
|
|
20241021,094800,1315507030,4925,4920,4930,4900,20770
|
|
20241021,094700,1213374765,4915,4885,4925,4885,10584
|
|
20241021,094600,1161415270,4885,4890,4890,4885,1869
|
|
20241021,094500,1152279850,4890,4895,4895,4880,2195
|
|
20241021,094400,1141542695,4885,4870,4900,4865,1371
|
|
20241021,094300,1134842995,4865,4865,4880,4865,2094
|
|
20241021,094200,1124654185,4865,4870,4870,4860,2011
|
|
20241021,094100,1114868265,4875,4880,4885,4875,824
|
|
20241021,094000,1110849855,4880,4885,4895,4850,7549
|
|
20241021,093900,1074150475,4885,4890,4915,4885,7567
|
|
20241021,093800,1037064110,4890,4860,4890,4860,7251
|
|
20241021,093700,1001638940,4850,4850,4860,4850,919
|
|
20241021,093600,997181745,4860,4865,4865,4850,1885
|
|
20241021,093500,988033705,4875,4865,4875,4860,722
|
|
20241021,093400,984517165,4865,4870,4870,4865,359
|
|
20241021,093300,982768920,4875,4870,4880,4870,1501
|
|
20241021,093200,975453145,4870,4890,4890,4865,6973
|
|
20241021,093100,941457095,4890,4885,4900,4880,9431
|
|
20241021,093000,895339525,4885,4885,4890,4870,8180
|
|
20241021,092900,855430235,4885,4845,4885,4845,4948
|
|
20241021,092800,831315765,4850,4830,4850,4815,1523
|
|
20241021,092700,823954250,4815,4830,4835,4815,3072
|
|
20241021,092600,809142640,4835,4845,4845,4835,521
|
|
20241021,092500,806622555,4845,4840,4855,4815,3801
|
|
20241021,092400,788294400,4840,4840,4855,4840,1530
|
|
20241021,092300,780884920,4840,4830,4850,4830,2897
|
|
20241021,092200,766847800,4825,4825,4830,4820,336
|
|
20241021,092100,765225625,4825,4830,4830,4820,2472
|
|
20241021,092000,753293020,4830,4830,4830,4825,760
|
|
20241021,091900,749623680,4830,4845,4845,4825,1077
|
|
20241021,091800,744418475,4845,4850,4850,4845,1208
|
|
20241021,091700,738561445,4850,4875,4875,4850,638
|
|
20241021,091600,735461740,4875,4860,4875,4860,1579
|
|
20241021,091500,727777070,4860,4840,4860,4840,632
|
|
20241021,091400,724709725,4830,4860,4865,4830,7243
|
|
20241021,091300,689584860,4865,4855,4875,4845,5307
|
|
20241021,091200,663776325,4860,4835,4860,4830,3132
|
|
20241021,091100,648630775,4845,4830,4845,4810,3232
|
|
20241021,091000,632981655,4795,4765,4840,4755,14427
|
|
20241021,090900,564026375,4765,4820,4820,4760,23068
|
|
20241021,090800,453596390,4815,4825,4840,4805,8641
|
|
20241021,090700,411967235,4825,4840,4845,4820,12653
|
|
20241021,090600,350844230,4840,4855,4855,4835,5447
|
|
20241021,090500,324438085,4855,4875,4875,4855,5567
|
|
20241021,090400,297360505,4870,4875,4880,4870,5726
|
|
20241021,090300,269465080,4875,4875,4890,4870,8311
|
|
20241021,090200,228885935,4870,4855,4875,4855,3304
|
|
20241021,090100,212802045,4875,4890,4905,4845,19567
|
|
20241021,090000,117482525,4890,4875,4910,4870,23725
|