750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,212700,70302796245,4780,4780,4780,4780,93747
|
|
20241022,212600,70302796245,4780,4780,4780,4780,0
|
|
20241022,212500,70302796245,4780,4780,4780,4780,0
|
|
20241022,212400,70302796245,4780,4780,4780,4780,0
|
|
20241022,212300,70302796245,4780,4780,4780,4780,0
|
|
20241022,212200,70302796245,4780,4780,4780,4780,0
|
|
20241022,212100,70302796245,4780,4780,4780,4780,0
|
|
20241022,212000,70302796245,4780,4780,4780,4780,0
|
|
20241022,211900,70302796245,4780,4780,4780,4780,0
|
|
20241022,211800,70302796245,4780,4780,4780,4780,0
|
|
20241022,211700,70302796245,4780,4780,4780,4780,0
|
|
20241022,211600,70302796245,4780,4780,4780,4780,0
|
|
20241022,211500,70302796245,4780,4780,4780,4780,0
|
|
20241022,211400,70302796245,4780,4780,4780,4780,0
|
|
20241022,211300,70302796245,4780,4780,4780,4780,0
|
|
20241022,211200,70302796245,4780,4780,4780,4780,0
|
|
20241022,211100,70302796245,4780,4780,4780,4780,0
|
|
20241022,211000,70302796245,4780,4780,4780,4780,0
|
|
20241022,210900,70302796245,4780,4780,4780,4780,0
|
|
20241022,210800,70302796245,4780,4780,4780,4780,0
|
|
20241022,210700,70302796245,4780,4780,4780,4780,0
|
|
20241022,210600,70302796245,4780,4780,4780,4780,0
|
|
20241022,210500,70302796245,4780,4780,4780,4780,0
|
|
20241022,210400,70302796245,4780,4780,4780,4780,0
|
|
20241022,210300,70302796245,4780,4780,4780,4780,0
|
|
20241022,210200,70302796245,4780,4780,4780,4780,0
|
|
20241022,210100,70302796245,4780,4780,4780,4780,0
|
|
20241022,210000,70302796245,4780,4780,4780,4780,0
|
|
20241022,205900,70302796245,4780,4780,4780,4780,0
|
|
20241022,205800,70302796245,4780,4780,4780,4780,0
|
|
20241022,205700,70302796245,4780,4780,4780,4780,93747
|
|
20241022,205600,70302796245,4780,4780,4780,4780,0
|
|
20241022,205500,70302796245,4780,4780,4780,4780,0
|
|
20241022,205400,70302796245,4780,4780,4780,4780,0
|
|
20241022,205300,70302796245,4780,4780,4780,4780,0
|
|
20241022,205200,70302796245,4780,4780,4780,4780,0
|
|
20241022,205100,70302796245,4780,4780,4780,4780,0
|
|
20241022,205000,70302796245,4780,4780,4780,4780,0
|
|
20241022,204900,70302796245,4780,4780,4780,4780,0
|
|
20241022,204800,70302796245,4780,4780,4780,4780,0
|
|
20241022,204700,70302796245,4780,4780,4780,4780,0
|
|
20241022,204600,70302796245,4780,4780,4780,4780,0
|
|
20241022,204500,70302796245,4780,4780,4780,4780,0
|
|
20241022,204400,70302796245,4780,4780,4780,4780,0
|
|
20241022,204300,70302796245,4780,4780,4780,4780,0
|
|
20241022,204200,70302796245,4780,4780,4780,4780,0
|
|
20241022,204100,70302796245,4780,4780,4780,4780,0
|
|
20241022,204000,70302796245,4780,4780,4780,4780,0
|
|
20241022,203900,70302796245,4780,4780,4780,4780,0
|
|
20241022,203800,70302796245,4780,4780,4780,4780,0
|
|
20241022,203700,70302796245,4780,4780,4780,4780,0
|
|
20241022,203600,70302796245,4780,4780,4780,4780,0
|
|
20241022,203500,70302796245,4780,4780,4780,4780,0
|
|
20241022,203400,70302796245,4780,4780,4780,4780,0
|
|
20241022,203300,70302796245,4780,4780,4780,4780,0
|
|
20241022,203200,70302796245,4780,4780,4780,4780,0
|
|
20241022,203100,70302796245,4780,4780,4780,4780,0
|
|
20241022,203000,70302796245,4780,4780,4780,4780,0
|
|
20241022,202900,70302796245,4780,4780,4780,4780,0
|
|
20241022,202800,70302796245,4780,4780,4780,4780,0
|
|
20241022,202700,70302796245,4780,4780,4780,4780,93747
|
|
20241022,202600,70302796245,4780,4780,4780,4780,0
|
|
20241022,202500,70302796245,4780,4780,4780,4780,0
|
|
20241022,202400,70302796245,4780,4780,4780,4780,0
|
|
20241022,202300,70302796245,4780,4780,4780,4780,0
|
|
20241022,202200,70302796245,4780,4780,4780,4780,0
|
|
20241022,202100,70302796245,4780,4780,4780,4780,0
|
|
20241022,202000,70302796245,4780,4780,4780,4780,0
|
|
20241022,201900,70302796245,4780,4780,4780,4780,0
|
|
20241022,201800,70302796245,4780,4780,4780,4780,0
|
|
20241022,201700,70302796245,4780,4780,4780,4780,0
|
|
20241022,201600,70302796245,4780,4780,4780,4780,0
|
|
20241022,201500,70302796245,4780,4780,4780,4780,0
|
|
20241022,201400,70302796245,4780,4780,4780,4780,0
|
|
20241022,201300,70302796245,4780,4780,4780,4780,0
|
|
20241022,201200,70302796245,4780,4780,4780,4780,0
|
|
20241022,201100,70302796245,4780,4780,4780,4780,0
|
|
20241022,201000,70302796245,4780,4780,4780,4780,0
|
|
20241022,200900,70302796245,4780,4780,4780,4780,0
|
|
20241022,200800,70302796245,4780,4780,4780,4780,0
|
|
20241022,200700,70302796245,4780,4780,4780,4780,0
|
|
20241022,200600,70302796245,4780,4780,4780,4780,0
|
|
20241022,200500,70302796245,4780,4780,4780,4780,0
|
|
20241022,200400,70302796245,4780,4780,4780,4780,0
|
|
20241022,200300,70302796245,4780,4780,4780,4780,0
|
|
20241022,200200,70302796245,4780,4780,4780,4780,0
|
|
20241022,200100,70302796245,4780,4780,4780,4780,0
|
|
20241022,200000,70302796245,4780,4780,4780,4780,0
|
|
20241022,195900,70302796245,4780,4780,4780,4780,0
|
|
20241022,195800,70302796245,4780,4780,4780,4780,0
|
|
20241022,195700,70302796245,4780,4780,4780,4780,93747
|
|
20241022,195600,70302796245,4780,4780,4780,4780,0
|
|
20241022,195500,70302796245,4780,4780,4780,4780,0
|
|
20241022,195400,70302796245,4780,4780,4780,4780,0
|
|
20241022,195300,70302796245,4780,4780,4780,4780,0
|
|
20241022,195200,70302796245,4780,4780,4780,4780,0
|
|
20241022,195100,70302796245,4780,4780,4780,4780,0
|
|
20241022,195000,70302796245,4780,4780,4780,4780,0
|
|
20241022,194900,70302796245,4780,4780,4780,4780,0
|
|
20241022,194800,70302796245,4780,4780,4780,4780,0
|
|
20241022,194700,70302796245,4780,4780,4780,4780,0
|
|
20241022,194600,70302796245,4780,4780,4780,4780,0
|
|
20241022,194500,70302796245,4780,4780,4780,4780,0
|
|
20241022,194400,70302796245,4780,4780,4780,4780,0
|
|
20241022,194300,70302796245,4780,4780,4780,4780,0
|
|
20241022,194200,70302796245,4780,4780,4780,4780,0
|
|
20241022,194100,70302796245,4780,4780,4780,4780,0
|
|
20241022,194000,70302796245,4780,4780,4780,4780,0
|
|
20241022,193900,70302796245,4780,4780,4780,4780,0
|
|
20241022,193800,70302796245,4780,4780,4780,4780,0
|
|
20241022,193700,70302796245,4780,4780,4780,4780,0
|
|
20241022,193600,70302796245,4780,4780,4780,4780,0
|
|
20241022,193500,70302796245,4780,4780,4780,4780,0
|
|
20241022,193400,70302796245,4780,4780,4780,4780,0
|
|
20241022,193300,70302796245,4780,4780,4780,4780,0
|
|
20241022,193200,70302796245,4780,4780,4780,4780,0
|
|
20241022,193100,70302796245,4780,4780,4780,4780,0
|
|
20241022,193000,70302796245,4780,4780,4780,4780,0
|
|
20241022,192900,70302796245,4780,4780,4780,4780,0
|
|
20241022,192800,70302796245,4780,4780,4780,4780,0
|
|
20241022,192700,70302796245,4780,4780,4780,4780,93747
|
|
20241022,192600,70302796245,4780,4780,4780,4780,0
|
|
20241022,192500,70302796245,4780,4780,4780,4780,0
|
|
20241022,192400,70302796245,4780,4780,4780,4780,0
|
|
20241022,192300,70302796245,4780,4780,4780,4780,0
|
|
20241022,192200,70302796245,4780,4780,4780,4780,0
|
|
20241022,192100,70302796245,4780,4780,4780,4780,0
|
|
20241022,192000,70302796245,4780,4780,4780,4780,0
|
|
20241022,191900,70302796245,4780,4780,4780,4780,0
|
|
20241022,191800,70302796245,4780,4780,4780,4780,0
|
|
20241022,191700,70302796245,4780,4780,4780,4780,0
|
|
20241022,191600,70302796245,4780,4780,4780,4780,0
|
|
20241022,191500,70302796245,4780,4780,4780,4780,0
|
|
20241022,191400,70302796245,4780,4780,4780,4780,0
|
|
20241022,191300,70302796245,4780,4780,4780,4780,0
|
|
20241022,191200,70302796245,4780,4780,4780,4780,0
|
|
20241022,191100,70302796245,4780,4780,4780,4780,0
|
|
20241022,191000,70302796245,4780,4780,4780,4780,0
|
|
20241022,190900,70302796245,4780,4780,4780,4780,0
|
|
20241022,190800,70302796245,4780,4780,4780,4780,0
|
|
20241022,190700,70302796245,4780,4780,4780,4780,0
|
|
20241022,190600,70302796245,4780,4780,4780,4780,0
|
|
20241022,190500,70302796245,4780,4780,4780,4780,0
|
|
20241022,190400,70302796245,4780,4780,4780,4780,0
|
|
20241022,190300,70302796245,4780,4780,4780,4780,0
|
|
20241022,190200,70302796245,4780,4780,4780,4780,0
|
|
20241022,190100,70302796245,4780,4780,4780,4780,0
|
|
20241022,190000,70302796245,4780,4780,4780,4780,0
|
|
20241022,185900,70302796245,4780,4780,4780,4780,0
|
|
20241022,185800,70302796245,4780,4780,4780,4780,0
|
|
20241022,185700,70302796245,4780,4780,4780,4780,93747
|
|
20241022,185600,70302796245,4780,4780,4780,4780,0
|
|
20241022,185500,70302796245,4780,4780,4780,4780,0
|
|
20241022,185400,70302796245,4780,4780,4780,4780,0
|
|
20241022,185300,70302796245,4780,4780,4780,4780,0
|
|
20241022,185200,70302796245,4780,4780,4780,4780,0
|
|
20241022,185100,70302796245,4780,4780,4780,4780,0
|
|
20241022,185000,70302796245,4780,4780,4780,4780,0
|
|
20241022,184900,70302796245,4780,4780,4780,4780,0
|
|
20241022,184800,70302796245,4780,4780,4780,4780,0
|
|
20241022,184700,70302796245,4780,4780,4780,4780,0
|
|
20241022,184600,70302796245,4780,4780,4780,4780,0
|
|
20241022,184500,70302796245,4780,4780,4780,4780,0
|
|
20241022,184400,70302796245,4780,4780,4780,4780,0
|
|
20241022,184300,70302796245,4780,4780,4780,4780,0
|
|
20241022,184200,70302796245,4780,4780,4780,4780,0
|
|
20241022,184100,70302796245,4780,4780,4780,4780,0
|
|
20241022,184000,70302796245,4780,4780,4780,4780,0
|
|
20241022,183900,70302796245,4780,4780,4780,4780,0
|
|
20241022,183800,70302796245,4780,4780,4780,4780,0
|
|
20241022,183700,70302796245,4780,4780,4780,4780,0
|
|
20241022,183600,70302796245,4780,4780,4780,4780,0
|
|
20241022,183500,70302796245,4780,4780,4780,4780,0
|
|
20241022,183400,70302796245,4780,4780,4780,4780,0
|
|
20241022,183300,70302796245,4780,4780,4780,4780,0
|
|
20241022,183200,70302796245,4780,4780,4780,4780,0
|
|
20241022,183100,70302796245,4780,4780,4780,4780,0
|
|
20241022,183000,70302796245,4780,4780,4780,4780,0
|
|
20241022,182900,70302796245,4780,4780,4780,4780,0
|
|
20241022,182800,70302796245,4780,4780,4780,4780,0
|
|
20241022,182700,70302796245,4780,4780,4780,4780,93747
|
|
20241022,182600,70302796245,4780,4780,4780,4780,0
|
|
20241022,182500,70302796245,4780,4780,4780,4780,0
|
|
20241022,182400,70302796245,4780,4780,4780,4780,0
|
|
20241022,182300,70302796245,4780,4780,4780,4780,0
|
|
20241022,182200,70302796245,4780,4780,4780,4780,0
|
|
20241022,182100,70302796245,4780,4780,4780,4780,0
|
|
20241022,182000,70302796245,4780,4780,4780,4780,0
|
|
20241022,181900,70302796245,4780,4780,4780,4780,0
|
|
20241022,181800,70302796245,4780,4780,4780,4780,0
|
|
20241022,181700,70302796245,4780,4780,4780,4780,0
|
|
20241022,181600,70302796245,4780,4780,4780,4780,0
|
|
20241022,181500,70302796245,4780,4780,4780,4780,0
|
|
20241022,181400,70302796245,4780,4780,4780,4780,0
|
|
20241022,181300,70302796245,4780,4780,4780,4780,0
|
|
20241022,181200,70302796245,4780,4780,4780,4780,0
|
|
20241022,181100,70302796245,4780,4780,4780,4780,0
|
|
20241022,181000,70302796245,4780,4780,4780,4780,0
|
|
20241022,180900,70302796245,4780,4780,4780,4780,0
|
|
20241022,180800,70302796245,4780,4780,4780,4780,0
|
|
20241022,180700,70302796245,4780,4780,4780,4780,0
|
|
20241022,180600,70302796245,4780,4780,4780,4780,0
|
|
20241022,180500,70302796245,4780,4780,4780,4780,0
|
|
20241022,180400,70302796245,4780,4780,4780,4780,0
|
|
20241022,180300,70302796245,4780,4780,4780,4780,0
|
|
20241022,180200,70302796245,4780,4780,4780,4780,0
|
|
20241022,180100,70302796245,4780,4780,4780,4780,0
|
|
20241022,180000,70302796245,4780,4780,4780,4780,0
|
|
20241022,175900,70302796245,4780,4780,4780,4780,0
|
|
20241022,175800,70302796245,4780,4780,4780,4780,0
|
|
20241022,175700,70302796245,4780,4780,4780,4780,93747
|
|
20241022,175600,70302796245,4780,4780,4780,4780,0
|
|
20241022,175500,70302796245,4780,4780,4780,4780,0
|
|
20241022,175400,70302796245,4780,4780,4780,4780,0
|
|
20241022,175300,70302796245,4780,4780,4780,4780,0
|
|
20241022,175200,70302796245,4780,4780,4780,4780,0
|
|
20241022,175100,70302796245,4780,4780,4780,4780,0
|
|
20241022,175000,70302796245,4780,4780,4780,4780,0
|
|
20241022,174900,70302796245,4780,4780,4780,4780,0
|
|
20241022,174800,70302796245,4780,4780,4780,4780,0
|
|
20241022,174700,70302796245,4780,4780,4780,4780,0
|
|
20241022,174600,70302796245,4780,4780,4780,4780,0
|
|
20241022,174500,70302796245,4780,4780,4780,4780,0
|
|
20241022,174400,70302796245,4780,4780,4780,4780,0
|
|
20241022,174300,70302796245,4780,4780,4780,4780,0
|
|
20241022,174200,70302796245,4780,4780,4780,4780,0
|
|
20241022,174100,70302796245,4780,4780,4780,4780,0
|
|
20241022,174000,70302796245,4780,4780,4780,4780,0
|
|
20241022,173900,70302796245,4780,4780,4780,4780,0
|
|
20241022,173800,70302796245,4780,4780,4780,4780,0
|
|
20241022,173700,70302796245,4780,4780,4780,4780,0
|
|
20241022,173600,70302796245,4780,4780,4780,4780,0
|
|
20241022,173500,70302796245,4780,4780,4780,4780,0
|
|
20241022,173400,70302796245,4780,4780,4780,4780,0
|
|
20241022,173300,70302796245,4780,4780,4780,4780,0
|
|
20241022,173200,70302796245,4780,4780,4780,4780,0
|
|
20241022,173100,70302796245,4780,4780,4780,4780,0
|
|
20241022,173000,70302796245,4780,4780,4780,4780,0
|
|
20241022,172900,70302796245,4780,4780,4780,4780,0
|
|
20241022,172800,70302796245,4780,4780,4780,4780,0
|
|
20241022,172700,70302796245,4780,4780,4780,4780,93747
|
|
20241022,172600,70302796245,4780,4780,4780,4780,0
|
|
20241022,172500,70302796245,4780,4780,4780,4780,0
|
|
20241022,172400,70302796245,4780,4780,4780,4780,0
|
|
20241022,172300,70302796245,4780,4780,4780,4780,0
|
|
20241022,172200,70302796245,4780,4780,4780,4780,0
|
|
20241022,172100,70302796245,4780,4780,4780,4780,0
|
|
20241022,172000,70302796245,4780,4780,4780,4780,0
|
|
20241022,171900,70302796245,4780,4780,4780,4780,0
|
|
20241022,171800,70302796245,4780,4780,4780,4780,0
|
|
20241022,171700,70302796245,4780,4780,4780,4780,0
|
|
20241022,171600,70302796245,4780,4780,4780,4780,0
|
|
20241022,171500,70302796245,4780,4780,4780,4780,0
|
|
20241022,171400,70302796245,4780,4780,4780,4780,0
|
|
20241022,171300,70302796245,4780,4780,4780,4780,0
|
|
20241022,171200,70302796245,4780,4780,4780,4780,0
|
|
20241022,171100,70302796245,4780,4780,4780,4780,0
|
|
20241022,171000,70302796245,4780,4780,4780,4780,0
|
|
20241022,170900,70302796245,4780,4780,4780,4780,0
|
|
20241022,170800,70302796245,4780,4780,4780,4780,0
|
|
20241022,170700,70302796245,4780,4780,4780,4780,0
|
|
20241022,170600,70302796245,4780,4780,4780,4780,0
|
|
20241022,170500,70302796245,4780,4780,4780,4780,0
|
|
20241022,170400,70302796245,4780,4780,4780,4780,0
|
|
20241022,170300,70302796245,4780,4780,4780,4780,0
|
|
20241022,170200,70302796245,4780,4780,4780,4780,0
|
|
20241022,170100,70302796245,4780,4780,4780,4780,0
|
|
20241022,170000,70302796245,4780,4780,4780,4780,0
|
|
20241022,165900,70302796245,4780,4780,4780,4780,0
|
|
20241022,165800,70302796245,4780,4780,4780,4780,0
|
|
20241022,165700,70302796245,4780,4780,4780,4780,93747
|
|
20241022,165600,70302796245,4780,4780,4780,4780,0
|
|
20241022,165500,70302796245,4780,4780,4780,4780,0
|
|
20241022,165400,70302796245,4780,4780,4780,4780,0
|
|
20241022,165300,70302796245,4780,4780,4780,4780,0
|
|
20241022,165200,70302796245,4780,4780,4780,4780,0
|
|
20241022,165100,70302796245,4780,4780,4780,4780,0
|
|
20241022,165000,70302796245,4780,4780,4780,4780,0
|
|
20241022,164900,70302796245,4780,4780,4780,4780,0
|
|
20241022,164800,70302796245,4780,4780,4780,4780,0
|
|
20241022,164700,70302796245,4780,4780,4780,4780,0
|
|
20241022,164600,70302796245,4780,4780,4780,4780,0
|
|
20241022,164500,70302796245,4780,4780,4780,4780,0
|
|
20241022,164400,70302796245,4780,4780,4780,4780,0
|
|
20241022,164300,70302796245,4780,4780,4780,4780,0
|
|
20241022,164200,70302796245,4780,4780,4780,4780,0
|
|
20241022,164100,70302796245,4780,4780,4780,4780,0
|
|
20241022,164000,70302796245,4780,4780,4780,4780,0
|
|
20241022,163900,70302796245,4780,4780,4780,4780,0
|
|
20241022,163800,70302796245,4780,4780,4780,4780,0
|
|
20241022,163700,70302796245,4780,4780,4780,4780,0
|
|
20241022,163600,70302796245,4780,4780,4780,4780,0
|
|
20241022,163500,70302796245,4780,4780,4780,4780,0
|
|
20241022,163400,70302796245,4780,4780,4780,4780,0
|
|
20241022,163300,70302796245,4780,4780,4780,4780,0
|
|
20241022,163200,70302796245,4780,4780,4780,4780,0
|
|
20241022,163100,70302796245,4780,4780,4780,4780,0
|
|
20241022,163000,70302796245,4780,4780,4780,4780,0
|
|
20241022,162900,70302796245,4780,4780,4780,4780,0
|
|
20241022,162800,70302796245,4780,4780,4780,4780,0
|
|
20241022,162700,70302796245,4780,4780,4780,4780,93747
|
|
20241022,162600,70302796245,4780,4780,4780,4780,0
|
|
20241022,162500,70302796245,4780,4780,4780,4780,0
|
|
20241022,162400,70302796245,4780,4780,4780,4780,0
|
|
20241022,162300,70302796245,4780,4780,4780,4780,0
|
|
20241022,162200,70302796245,4780,4780,4780,4780,0
|
|
20241022,162100,70302796245,4780,4780,4780,4780,0
|
|
20241022,162000,70302796245,4780,4780,4780,4780,0
|
|
20241022,161900,70302796245,4780,4780,4780,4780,0
|
|
20241022,161800,70302796245,4780,4780,4780,4780,0
|
|
20241022,161700,70302796245,4780,4780,4780,4780,0
|
|
20241022,161600,70302796245,4780,4780,4780,4780,0
|
|
20241022,161500,70302796245,4780,4780,4780,4780,0
|
|
20241022,161400,70302796245,4780,4780,4780,4780,0
|
|
20241022,161300,70302796245,4780,4780,4780,4780,0
|
|
20241022,161200,70302796245,4780,4780,4780,4780,0
|
|
20241022,161100,70302796245,4780,4780,4780,4780,0
|
|
20241022,161000,70302796245,4780,4780,4780,4780,0
|
|
20241022,160900,70302796245,4780,4780,4780,4780,0
|
|
20241022,160800,70302796245,4780,4780,4780,4780,0
|
|
20241022,160700,70302796245,4780,4780,4780,4780,0
|
|
20241022,160600,70302796245,4780,4780,4780,4780,0
|
|
20241022,160500,70302796245,4780,4780,4780,4780,0
|
|
20241022,160400,70302796245,4780,4780,4780,4780,0
|
|
20241022,160300,70302796245,4780,4780,4780,4780,0
|
|
20241022,160200,70302796245,4780,4780,4780,4780,0
|
|
20241022,160100,70302796245,4780,4780,4780,4780,0
|
|
20241022,160000,70302796245,4780,4780,4780,4780,0
|
|
20241022,155900,70302796245,4780,4780,4780,4780,0
|
|
20241022,155800,70302796245,4780,4780,4780,4780,0
|
|
20241022,155700,70302796245,4780,4780,4780,4780,93747
|
|
20241022,155600,70302796245,4780,4780,4780,4780,0
|
|
20241022,155500,70302796245,4780,4780,4780,4780,0
|
|
20241022,155400,70302796245,4780,4780,4780,4780,0
|
|
20241022,155300,70302796245,4780,4780,4780,4780,0
|
|
20241022,155200,70302796245,4780,4780,4780,4780,0
|
|
20241022,155100,70302796245,4780,4780,4780,4780,0
|
|
20241022,155000,70302796245,4780,4780,4780,4780,0
|
|
20241022,154900,70302796245,4780,4780,4780,4780,0
|
|
20241022,154800,70302796245,4780,4780,4780,4780,0
|
|
20241022,154700,70302796245,4780,4780,4780,4780,0
|
|
20241022,154600,70302796245,4780,4780,4780,4780,0
|
|
20241022,154500,70302796245,4780,4780,4780,4780,0
|
|
20241022,154400,70302796245,4780,4780,4780,4780,0
|
|
20241022,154300,70302796245,4780,4780,4780,4780,0
|
|
20241022,154200,70302796245,4780,4780,4780,4780,0
|
|
20241022,154100,70302796245,4780,4780,4780,4780,0
|
|
20241022,154000,70302796245,4780,4780,4780,4780,0
|
|
20241022,153900,70302796245,4780,4780,4780,4780,0
|
|
20241022,153800,70302796245,4780,4780,4780,4780,0
|
|
20241022,153700,70302796245,4780,4780,4780,4780,0
|
|
20241022,153600,70302796245,4780,4780,4780,4780,0
|
|
20241022,153500,70302796245,4780,4780,4780,4780,0
|
|
20241022,153400,70302796245,4780,4780,4780,4780,0
|
|
20241022,153300,70302796245,4780,4780,4780,4780,0
|
|
20241022,153200,70302796245,4780,4780,4780,4780,0
|
|
20241022,153100,70302796245,4780,4780,4780,4780,0
|
|
20241022,153000,70302796245,4780,4780,4780,4780,93747
|
|
20241022,152900,69854685585,4875,4875,4875,4875,0
|
|
20241022,152800,69854685585,4875,4875,4875,4875,0
|
|
20241022,152700,69854685585,4875,4875,4875,4875,0
|
|
20241022,152600,69854685585,4875,4875,4875,4875,0
|
|
20241022,152500,69854685585,4875,4875,4875,4875,0
|
|
20241022,152400,69854685585,4875,4875,4875,4875,0
|
|
20241022,152300,69854685585,4875,4875,4875,4875,0
|
|
20241022,152200,69854685585,4875,4875,4875,4875,0
|
|
20241022,152100,69854685585,4875,4875,4875,4875,0
|
|
20241022,152000,69854685585,4875,4875,4875,4875,0
|
|
20241022,151900,69854685585,4875,4880,4885,4860,15634
|
|
20241022,151800,69778478180,4880,4880,4890,4875,12626
|
|
20241022,151700,69716857470,4875,4860,4880,4855,19311
|
|
20241022,151600,69622915120,4865,4865,4875,4860,8726
|
|
20241022,151500,69580452125,4870,4875,4875,4860,7684
|
|
20241022,151400,69543043690,4880,4885,4885,4875,5337
|
|
20241022,151300,69517007195,4885,4890,4890,4875,2893
|
|
20241022,151200,69502888480,4880,4880,4890,4865,2933
|
|
20241022,151100,69488582910,4870,4890,4895,4870,6528
|
|
20241022,151000,69456737830,4895,4910,4915,4885,6439
|
|
20241022,150900,69425199780,4915,4920,4920,4910,6638
|
|
20241022,150800,69392568990,4915,4900,4925,4895,8256
|
|
20241022,150700,69352037505,4900,4905,4910,4895,6054
|
|
20241022,150600,69322364200,4910,4885,4910,4880,11518
|
|
20241022,150500,69265994355,4890,4855,4895,4855,16617
|
|
20241022,150400,69184927010,4865,4850,4870,4845,8002
|
|
20241022,150300,69146050445,4850,4830,4865,4830,9857
|
|
20241022,150200,69098253635,4830,4820,4835,4820,4904
|
|
20241022,150100,69074592820,4825,4825,4825,4820,2080
|
|
20241022,150000,69064564905,4820,4815,4830,4800,30512
|
|
20241022,145900,68917667915,4815,4830,4830,4815,7471
|
|
20241022,145800,68881660045,4830,4835,4840,4820,5076
|
|
20241022,145700,68857157185,4835,4825,4840,4820,8111
|
|
20241022,145600,68818012765,4825,4825,4825,4825,0
|
|
20241022,145500,68818012765,4825,4840,4840,4825,15081
|
|
20241022,145400,68745194110,4830,4835,4845,4830,9215
|
|
20241022,145300,68700603920,4835,4840,4850,4830,4752
|
|
20241022,145200,68677612785,4840,4830,4840,4825,7350
|
|
20241022,145100,68642083055,4835,4830,4840,4825,3210
|
|
20241022,145000,68626569810,4830,4840,4840,4825,24572
|
|
20241022,144900,68507904930,4840,4855,4855,4835,9062
|
|
20241022,144800,68463993165,4850,4855,4855,4850,11850
|
|
20241022,144700,68406495190,4850,4855,4865,4835,26834
|
|
20241022,144600,68276353875,4860,4865,4875,4855,23780
|
|
20241022,144500,68160650395,4875,4905,4905,4855,51529
|
|
20241022,144400,67909246070,4905,4910,4915,4900,20046
|
|
20241022,144300,67810913280,4910,4915,4920,4910,4989
|
|
20241022,144200,67786408320,4915,4925,4925,4910,4542
|
|
20241022,144100,67764081665,4925,4910,4925,4910,2687
|
|
20241022,144000,67750881920,4910,4920,4930,4910,5321
|
|
20241022,143900,67724709040,4920,4920,4935,4905,23918
|
|
20241022,143800,67607195905,4920,4935,4945,4920,8442
|
|
20241022,143700,67565604610,4930,4925,4935,4925,7350
|
|
20241022,143600,67529389450,4925,4960,4960,4910,54655
|
|
20241022,143500,67259945130,4960,4955,4965,4945,4770
|
|
20241022,143400,67236297345,4950,4930,4955,4930,11751
|
|
20241022,143300,67178248405,4920,4965,4970,4915,51616
|
|
20241022,143200,66923470775,4965,4965,4980,4950,14021
|
|
20241022,143100,66853932635,4975,4970,4975,4950,47698
|
|
20241022,143000,66617399000,4975,4990,4995,4975,10502
|
|
20241022,142900,66565059005,5000,5000,5010,4960,60189
|
|
20241022,142800,66265667385,5010,4995,5020,4990,11349
|
|
20241022,142700,66208910420,4995,5010,5020,4990,22173
|
|
20241022,142600,66098127445,5020,5000,5030,4995,14086
|
|
20241022,142500,66027664240,4995,5020,5030,4990,21989
|
|
20241022,142400,65917600290,5020,5010,5070,5010,19624
|
|
20241022,142300,65818700850,5010,5040,5050,4990,54497
|
|
20241022,142200,65545903700,5040,5030,5090,5020,50842
|
|
20241022,142100,65288806900,5020,5040,5060,4995,115877
|
|
20241022,142000,64707436340,5060,5090,5120,5020,137476
|
|
20241022,141900,64011720010,5090,5270,5280,5060,230242
|
|
20241022,141800,62820083310,5270,5340,5440,5250,228252
|
|
20241022,141700,61598128090,5350,5370,5440,5330,238515
|
|
20241022,141600,60312140380,5370,5310,5400,5300,357255
|
|
20241022,141500,58397991960,5310,5150,5320,5140,221209
|
|
20241022,141400,57234658350,5150,5180,5200,5140,30259
|
|
20241022,141300,57078095800,5180,5140,5200,5130,67211
|
|
20241022,141200,56730385310,5140,5060,5170,5050,45353
|
|
20241022,141100,56498564710,5050,5070,5070,5050,2569
|
|
20241022,141000,56485566670,5070,5060,5070,5050,4161
|
|
20241022,140900,56464524470,5060,5060,5070,5050,2491
|
|
20241022,140800,56451929800,5060,5050,5060,5050,1501
|
|
20241022,140700,56444345790,5050,5080,5080,5050,9751
|
|
20241022,140600,56394960490,5080,5100,5100,5080,4383
|
|
20241022,140500,56372684550,5100,5090,5100,5080,788
|
|
20241022,140400,56368679270,5090,5090,5100,5080,5827
|
|
20241022,140300,56339020290,5090,5090,5100,5080,2024
|
|
20241022,140200,56328731260,5100,5090,5100,5080,512
|
|
20241022,140100,56326123780,5090,5100,5100,5090,744
|
|
20241022,140000,56322332400,5100,5100,5100,5090,2411
|
|
20241022,135900,56310048160,5110,5090,5110,5090,5145
|
|
20241022,135800,56283821610,5090,5090,5100,5090,1815
|
|
20241022,135700,56274579090,5100,5080,5100,5080,4987
|
|
20241022,135600,56249194850,5080,5090,5090,5080,128
|
|
20241022,135500,56248544600,5080,5080,5090,5080,1268
|
|
20241022,135400,56242102980,5090,5090,5100,5090,4704
|
|
20241022,135300,56218158620,5090,5090,5090,5080,784
|
|
20241022,135200,56214175320,5080,5090,5090,5080,1265
|
|
20241022,135100,56207738080,5100,5080,5100,5080,3016
|
|
20241022,135000,56192401210,5080,5090,5090,5080,328
|
|
20241022,134900,56190732170,5090,5090,5100,5080,2118
|
|
20241022,134800,56179955330,5090,5090,5100,5080,1946
|
|
20241022,134700,56170050730,5080,5090,5090,5080,2096
|
|
20241022,134600,56159389410,5090,5090,5090,5080,1101
|
|
20241022,134500,56153789420,5090,5090,5100,5080,7914
|
|
20241022,134400,56113515810,5080,5080,5080,5080,232
|
|
20241022,134300,56112337250,5080,5080,5090,5080,286
|
|
20241022,134200,56110884330,5080,5080,5090,5080,1126
|
|
20241022,134100,56105160310,5080,5070,5090,5070,2625
|
|
20241022,134000,56091829500,5070,5070,5070,5060,680
|
|
20241022,133900,56088382110,5070,5090,5090,5060,1472
|
|
20241022,133800,56080919200,5090,5070,5090,5060,6828
|
|
20241022,133700,56046225550,5070,5050,5070,5050,1087
|
|
20241022,133600,56040723010,5040,5040,5050,5030,1660
|
|
20241022,133500,56032359320,5030,5030,5040,5030,2495
|
|
20241022,133400,56019807570,5030,5040,5040,5030,2603
|
|
20241022,133300,56006708460,5040,5040,5040,5040,3691
|
|
20241022,133200,55988105820,5040,5040,5040,5030,2122
|
|
20241022,133100,55977415940,5050,5040,5050,5040,516
|
|
20241022,133000,55974814680,5040,5040,5050,5030,1191
|
|
20241022,132900,55968811140,5050,5040,5050,5030,7654
|
|
20241022,132800,55930305470,5040,5030,5050,5030,1289
|
|
20241022,132700,55923812700,5030,5060,5070,5030,10262
|
|
20241022,132600,55871934770,5070,5070,5070,5060,362
|
|
20241022,132500,55870099540,5070,5080,5080,5070,828
|
|
20241022,132400,55865901430,5070,5070,5080,5070,1500
|
|
20241022,132300,55858294680,5070,5060,5070,5050,690
|
|
20241022,132200,55854804780,5070,5060,5090,5050,7358
|
|
20241022,132100,55817512020,5070,5040,5070,5040,10043
|
|
20241022,132000,55766783480,5040,5030,5040,5020,605
|
|
20241022,131900,55763736460,5020,5020,5040,5020,1468
|
|
20241022,131800,55756359450,5030,5030,5030,5010,6139
|
|
20241022,131700,55725557110,5020,5020,5030,5020,2529
|
|
20241022,131600,55712854960,5030,5030,5040,5020,4233
|
|
20241022,131500,55691587800,5020,5030,5040,5020,6844
|
|
20241022,131400,55657197440,5040,5030,5040,5030,3893
|
|
20241022,131300,55637611480,5040,5020,5040,5010,5479
|
|
20241022,131200,55610102110,5020,5020,5020,5010,3721
|
|
20241022,131100,55591451080,5020,5020,5020,5010,12345
|
|
20241022,131000,55529583940,5020,5050,5050,5010,25977
|
|
20241022,130900,55399092870,5050,5060,5060,5040,1752
|
|
20241022,130800,55390244550,5060,5070,5070,5060,1872
|
|
20241022,130700,55380759530,5070,5090,5090,5070,1881
|
|
20241022,130600,55371204350,5090,5090,5090,5080,3042
|
|
20241022,130500,55355720820,5090,5100,5100,5080,1484
|
|
20241022,130400,55348162820,5100,5100,5100,5090,3344
|
|
20241022,130300,55331134880,5100,5090,5100,5080,1949
|
|
20241022,130200,55321214510,5090,5090,5100,5080,3311
|
|
20241022,130100,55304364580,5090,5090,5090,5080,4887
|
|
20241022,130000,55279489810,5090,5080,5090,5080,2646
|
|
20241022,125900,55266045240,5080,5060,5100,5060,7768
|
|
20241022,125800,55226626390,5060,5050,5060,5040,1053
|
|
20241022,125700,55221310970,5050,5040,5050,5030,5439
|
|
20241022,125600,55193941100,5040,5040,5050,5040,3195
|
|
20241022,125500,55177834010,5040,5040,5050,5030,13013
|
|
20241022,125400,55112338940,5040,5040,5060,5030,19801
|
|
20241022,125300,55012578570,5040,5070,5090,5040,29665
|
|
20241022,125200,54862605910,5070,5070,5080,5070,950
|
|
20241022,125100,54857784410,5070,5080,5080,5070,1006
|
|
20241022,125000,54852678260,5080,5090,5090,5080,345
|
|
20241022,124900,54850924690,5090,5080,5100,5070,1096
|
|
20241022,124800,54845357820,5100,5080,5100,5080,3002
|
|
20241022,124700,54830101710,5090,5070,5090,5070,2447
|
|
20241022,124600,54817691550,5080,5070,5080,5070,2859
|
|
20241022,124500,54803191740,5070,5090,5090,5070,3011
|
|
20241022,124400,54787920930,5090,5080,5100,5070,7025
|
|
20241022,124300,54752283430,5080,5110,5110,5070,3152
|
|
20241022,124200,54736268870,5080,5110,5110,5080,5795
|
|
20241022,124100,54706771380,5100,5120,5120,5100,1645
|
|
20241022,124000,54698375710,5120,5130,5130,5100,7240
|
|
20241022,123900,54661310660,5130,5090,5130,5080,12136
|
|
20241022,123800,54599377700,5080,5080,5090,5080,897
|
|
20241022,123700,54594819530,5080,5080,5090,5080,3405
|
|
20241022,123600,54577490950,5090,5080,5090,5080,813
|
|
20241022,123500,54573360650,5080,5080,5090,5080,636
|
|
20241022,123400,54570127690,5090,5100,5100,5080,3541
|
|
20241022,123300,54552139340,5080,5080,5100,5080,5363
|
|
20241022,123200,54524878710,5080,5080,5100,5080,229
|
|
20241022,123100,54523713960,5090,5100,5100,5080,813
|
|
20241022,123000,54519578500,5100,5080,5100,5080,843
|
|
20241022,122900,54515288650,5090,5080,5100,5070,1628
|
|
20241022,122800,54507027050,5070,5090,5100,5070,2481
|
|
20241022,122700,54494419420,5090,5090,5100,5070,8732
|
|
20241022,122600,54450111710,5090,5100,5100,5090,884
|
|
20241022,122500,54445609570,5100,5060,5100,5060,5933
|
|
20241022,122400,54415512770,5060,5080,5080,5060,13262
|
|
20241022,122300,54348373360,5080,5100,5120,5080,5402
|
|
20241022,122200,54320824820,5110,5100,5120,5060,21255
|
|
20241022,122100,54212894500,5100,5100,5100,5060,35044
|
|
20241022,122000,54034962010,5100,5130,5130,5100,14096
|
|
20241022,121900,53962965660,5120,5130,5140,5120,3030
|
|
20241022,121800,53947423600,5140,5120,5140,5120,2014
|
|
20241022,121700,53937101960,5130,5130,5160,5120,2749
|
|
20241022,121600,53922979810,5130,5150,5160,5130,2813
|
|
20241022,121500,53908537520,5150,5160,5170,5130,6217
|
|
20241022,121400,53876494290,5150,5170,5170,5130,8804
|
|
20241022,121300,53831113900,5170,5150,5170,5150,9368
|
|
20241022,121200,53782718520,5160,5130,5160,5120,6933
|
|
20241022,121100,53747068470,5130,5120,5130,5120,707
|
|
20241022,121000,53743447160,5120,5130,5130,5120,2622
|
|
20241022,120900,53730014260,5130,5150,5150,5130,3363
|
|
20241022,120800,53712752750,5140,5140,5150,5130,3521
|
|
20241022,120700,53694658310,5140,5140,5150,5140,2524
|
|
20241022,120600,53681683370,5140,5130,5140,5130,2557
|
|
20241022,120500,53668545670,5130,5130,5140,5130,2819
|
|
20241022,120400,53654060390,5140,5140,5140,5130,2847
|
|
20241022,120300,53639441450,5140,5130,5140,5120,993
|
|
20241022,120200,53634347190,5130,5120,5130,5110,4385
|
|
20241022,120100,53611867580,5110,5110,5120,5110,4322
|
|
20241022,120000,53589765680,5120,5110,5120,5110,5471
|
|
20241022,115900,53561791850,5110,5110,5130,5110,5985
|
|
20241022,115800,53531200520,5110,5120,5150,5110,1638
|
|
20241022,115700,53522814370,5150,5120,5150,5110,10311
|
|
20241022,115600,53470083680,5110,5140,5140,5110,15983
|
|
20241022,115500,53388198520,5140,5140,5150,5140,4041
|
|
20241022,115400,53367419870,5150,5130,5160,5120,5623
|
|
20241022,115300,53338501650,5120,5120,5130,5110,7430
|
|
20241022,115200,53300485410,5120,5170,5170,5110,29444
|
|
20241022,115100,53149234680,5170,5190,5200,5170,6995
|
|
20241022,115000,53112960720,5190,5200,5210,5190,2880
|
|
20241022,114900,53097983750,5200,5210,5210,5200,2034
|
|
20241022,114800,53087405300,5210,5210,5210,5210,916
|
|
20241022,114700,53082632940,5210,5210,5210,5200,981
|
|
20241022,114600,53077522760,5210,5230,5230,5210,1297
|
|
20241022,114500,53070760890,5220,5220,5230,5210,1956
|
|
20241022,114400,53060564590,5220,5210,5230,5210,473
|
|
20241022,114300,53058096010,5200,5210,5210,5200,2538
|
|
20241022,114200,53044874050,5210,5230,5240,5210,18399
|
|
20241022,114100,52948928010,5230,5250,5250,5210,18838
|
|
20241022,114000,52850638870,5250,5250,5260,5230,14679
|
|
20241022,113900,52773641660,5240,5210,5250,5210,5742
|
|
20241022,113800,52743607430,5210,5210,5210,5200,4819
|
|
20241022,113700,52718513060,5210,5220,5220,5210,1642
|
|
20241022,113600,52709957390,5220,5210,5220,5200,1531
|
|
20241022,113500,52701971700,5220,5200,5220,5200,1064
|
|
20241022,113400,52696434540,5200,5190,5200,5180,4644
|
|
20241022,113300,52672352560,5190,5200,5210,5190,1200
|
|
20241022,113200,52666119330,5200,5190,5200,5190,1441
|
|
20241022,113100,52658628090,5200,5190,5200,5190,3151
|
|
20241022,113000,52642264900,5190,5190,5200,5180,2921
|
|
20241022,112900,52627107010,5200,5200,5200,5190,508
|
|
20241022,112800,52624469240,5200,5200,5210,5190,10393
|
|
20241022,112700,52570496000,5200,5210,5210,5200,3552
|
|
20241022,112600,52552013090,5210,5210,5240,5200,2726
|
|
20241022,112500,52537815370,5210,5230,5230,5210,3344
|
|
20241022,112400,52520371170,5230,5250,5250,5210,9319
|
|
20241022,112300,52471669810,5250,5240,5250,5240,4441
|
|
20241022,112200,52448398200,5240,5250,5260,5240,3548
|
|
20241022,112100,52429795520,5250,5240,5260,5240,1227
|
|
20241022,112000,52423353470,5250,5250,5250,5230,8238
|
|
20241022,111900,52380209680,5250,5260,5260,5240,4701
|
|
20241022,111800,52355545860,5250,5280,5280,5240,18364
|
|
20241022,111700,52258914820,5280,5260,5280,5240,19851
|
|
20241022,111600,52154477160,5270,5220,5270,5220,15231
|
|
20241022,111500,52074482860,5230,5230,5230,5210,6318
|
|
20241022,111400,52041458160,5210,5200,5230,5190,11408
|
|
20241022,111300,51982086220,5200,5210,5220,5200,2546
|
|
20241022,111200,51968826930,5210,5210,5220,5200,3753
|
|
20241022,111100,51949276600,5210,5210,5230,5210,5256
|
|
20241022,111000,51921864780,5210,5210,5230,5210,3955
|
|
20241022,110900,51901235470,5220,5220,5230,5200,3226
|
|
20241022,110800,51884412560,5220,5210,5230,5200,2341
|
|
20241022,110700,51872205980,5210,5210,5210,5190,3474
|
|
20241022,110600,51854136020,5200,5190,5210,5180,3955
|
|
20241022,110500,51833605040,5200,5200,5210,5190,4702
|
|
20241022,110400,51809176150,5200,5200,5200,5190,9609
|
|
20241022,110300,51759272340,5210,5210,5220,5200,8205
|
|
20241022,110200,51716549850,5220,5260,5260,5210,14327
|
|
20241022,110100,51641555390,5250,5250,5270,5250,21228
|
|
20241022,110000,51529818410,5260,5240,5260,5230,7589
|
|
20241022,105900,51490031110,5240,5250,5250,5240,2521
|
|
20241022,105800,51476804740,5250,5250,5260,5250,2678
|
|
20241022,105700,51462733330,5250,5240,5250,5230,6850
|
|
20241022,105600,51426820100,5230,5260,5260,5230,9026
|
|
20241022,105500,51379532480,5260,5260,5270,5250,11638
|
|
20241022,105400,51318298850,5250,5240,5260,5240,8940
|
|
20241022,105300,51271357920,5250,5240,5250,5230,7084
|
|
20241022,105200,51234277040,5240,5260,5260,5240,8742
|
|
20241022,105100,51188420060,5250,5230,5270,5230,12503
|
|
20241022,105000,51122711850,5220,5200,5230,5200,2436
|
|
20241022,104900,51110002740,5200,5220,5230,5190,13634
|
|
20241022,104800,51038989410,5230,5240,5250,5220,17484
|
|
20241022,104700,50947460330,5240,5220,5270,5210,59418
|
|
20241022,104600,50635923940,5230,5200,5230,5160,13050
|
|
20241022,104500,50567912290,5160,5180,5200,5160,3355
|
|
20241022,104400,50550534360,5180,5150,5190,5150,2904
|
|
20241022,104300,50535490100,5170,5170,5180,5150,7553
|
|
20241022,104200,50496545330,5170,5140,5180,5140,2904
|
|
20241022,104100,50481545390,5160,5150,5160,5120,17470
|
|
20241022,104000,50391820460,5150,5180,5180,5150,12236
|
|
20241022,103900,50328689470,5180,5190,5200,5180,6293
|
|
20241022,103800,50296047170,5200,5200,5210,5190,3302
|
|
20241022,103700,50278882970,5210,5190,5210,5180,6790
|
|
20241022,103600,50243613940,5190,5190,5190,5180,3278
|
|
20241022,103500,50226625460,5190,5190,5200,5180,5554
|
|
20241022,103400,50197790080,5190,5170,5190,5170,6439
|
|
20241022,103300,50164423500,5170,5180,5190,5170,8627
|
|
20241022,103200,50119774420,5180,5210,5220,5180,7380
|
|
20241022,103100,50081449580,5210,5220,5220,5200,6108
|
|
20241022,103000,50049618880,5210,5210,5220,5210,12153
|
|
20241022,102900,49986247640,5220,5190,5230,5190,11117
|
|
20241022,102800,49928353130,5200,5210,5220,5190,17250
|
|
20241022,102700,49838633360,5210,5180,5230,5170,38316
|
|
20241022,102600,49639035470,5180,5170,5180,5160,7464
|
|
20241022,102500,49600480880,5160,5160,5180,5150,9298
|
|
20241022,102400,49552501690,5170,5180,5190,5140,20337
|
|
20241022,102300,49447323040,5170,5170,5180,5150,16557
|
|
20241022,102200,49361755330,5160,5140,5170,5130,20156
|
|
20241022,102100,49257988990,5130,5130,5150,5120,12239
|
|
20241022,102000,49195152690,5130,5140,5140,5060,49571
|
|
20241022,101900,48942803440,5130,5140,5150,5130,17192
|
|
20241022,101800,48854439700,5140,5120,5150,5110,31218
|
|
20241022,101700,48694252330,5120,5070,5130,5060,48322
|
|
20241022,101600,48447855860,5070,5230,5230,5070,97682
|
|
20241022,101500,47946098800,5230,5210,5250,5210,12918
|
|
20241022,101400,47878681830,5220,5240,5240,5210,13572
|
|
20241022,101300,47807707770,5230,5250,5260,5230,10016
|
|
20241022,101200,47755152770,5250,5280,5300,5250,28248
|
|
20241022,101100,47606151430,5290,5240,5300,5230,29594
|
|
20241022,101000,47450139890,5240,5240,5260,5220,20246
|
|
20241022,100900,47344139410,5250,5260,5260,5240,11404
|
|
20241022,100800,47284261160,5260,5270,5290,5250,26007
|
|
20241022,100700,47147121800,5280,5270,5290,5250,23785
|
|
20241022,100600,47021876310,5280,5220,5280,5210,39237
|
|
20241022,100500,46815747670,5210,5230,5240,5200,19220
|
|
20241022,100400,46715458200,5240,5230,5240,5210,20921
|
|
20241022,100300,46606173260,5210,5230,5250,5210,23241
|
|
20241022,100200,46484513300,5240,5220,5240,5210,47763
|
|
20241022,100100,46235217930,5230,5200,5230,5160,52389
|
|
20241022,100000,45963304890,5200,5220,5250,5170,99264
|
|
20241022,095900,45446641870,5190,5270,5290,5170,120618
|
|
20241022,095800,44817297670,5280,5300,5320,5260,37713
|
|
20241022,095700,44618035760,5300,5320,5330,5300,48499
|
|
20241022,095600,44360616650,5320,5270,5330,5250,104340
|
|
20241022,095500,43807759700,5270,5390,5400,5270,166381
|
|
20241022,095400,42921079670,5390,5440,5450,5390,49840
|
|
20241022,095300,42651262780,5430,5420,5460,5410,21681
|
|
20241022,095200,42533508250,5410,5440,5470,5390,79928
|
|
20241022,095100,42101028040,5440,5540,5550,5440,67755
|
|
20241022,095000,41728279510,5530,5540,5550,5500,49438
|
|
20241022,094900,41454983410,5530,5550,5560,5530,27591
|
|
20241022,094800,41302007300,5550,5560,5560,5520,68698
|
|
20241022,094700,40920997870,5550,5530,5570,5520,80699
|
|
20241022,094600,40473077980,5530,5550,5550,5510,55581
|
|
20241022,094500,40165456420,5550,5490,5550,5470,44903
|
|
20241022,094400,39917674650,5490,5530,5530,5480,50915
|
|
20241022,094300,39637139020,5520,5470,5550,5470,131521
|
|
20241022,094200,38911521860,5470,5470,5480,5460,9850
|
|
20241022,094100,38857680490,5460,5490,5490,5460,21945
|
|
20241022,094000,38737532990,5490,5500,5510,5460,37426
|
|
20241022,093900,38532222570,5510,5450,5520,5450,71346
|
|
20241022,093800,38139932020,5460,5430,5460,5430,11106
|
|
20241022,093700,38079487330,5440,5450,5460,5430,13636
|
|
20241022,093600,38005357740,5460,5480,5500,5400,98355
|
|
20241022,093500,37467922690,5490,5450,5490,5450,63911
|
|
20241022,093400,37118456920,5450,5440,5450,5430,29373
|
|
20241022,093300,36958522600,5450,5390,5450,5380,51260
|
|
20241022,093200,36680909730,5390,5430,5440,5380,28913
|
|
20241022,093100,36524454640,5440,5400,5440,5370,58106
|
|
20241022,093000,36211088260,5400,5440,5450,5390,41266
|
|
20241022,092900,35987689480,5440,5450,5460,5440,27573
|
|
20241022,092800,35837540610,5450,5390,5460,5380,111627
|
|
20241022,092700,35231441040,5390,5460,5470,5370,139102
|
|
20241022,092600,34478626150,5470,5490,5500,5460,40204
|
|
20241022,092500,34258288220,5490,5480,5500,5470,36234
|
|
20241022,092400,34059777420,5470,5450,5510,5440,81937
|
|
20241022,092300,33610466870,5440,5510,5530,5430,167615
|
|
20241022,092200,32692912720,5510,5530,5550,5510,50825
|
|
20241022,092100,32412000710,5530,5570,5580,5520,43972
|
|
20241022,092000,32168573310,5560,5540,5590,5530,37437
|
|
20241022,091900,31960143300,5540,5540,5560,5510,75569
|
|
20241022,091800,31542035770,5540,5580,5640,5540,209152
|
|
20241022,091700,30369263940,5570,5540,5590,5540,53907
|
|
20241022,091600,30068996100,5540,5570,5590,5530,70863
|
|
20241022,091500,29674717260,5570,5510,5620,5510,70180
|
|
20241022,091400,29283976290,5510,5560,5570,5510,71889
|
|
20241022,091300,28886384280,5570,5620,5630,5510,119193
|
|
20241022,091200,28223027420,5610,5550,5670,5520,233610
|
|
20241022,091100,26909100030,5530,5510,5570,5510,93778
|
|
20241022,091000,26389962030,5510,5550,5620,5480,226641
|
|
20241022,090900,25135925640,5550,5630,5640,5520,232353
|
|
20241022,090800,23842522930,5630,5620,5650,5610,96656
|
|
20241022,090700,23297866390,5620,5610,5670,5580,169033
|
|
20241022,090600,22346730530,5600,5600,5690,5580,236276
|
|
20241022,090500,21009311350,5600,5630,5690,5580,280243
|
|
20241022,090400,19432907680,5630,5650,5740,5620,464384
|
|
20241022,090300,16795497030,5650,5590,5690,5570,502902
|
|
20241022,090200,13953143860,5600,5620,5660,5570,487972
|
|
20241022,090100,11209864230,5630,5410,5700,5400,1194141
|
|
20241022,090000,4533450740,5410,5360,5410,5300,843233
|