750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,212700,28865838180,4425,4425,4425,4425,54751
|
|
20241011,212600,28865838180,4425,4425,4425,4425,0
|
|
20241011,212500,28865838180,4425,4425,4425,4425,0
|
|
20241011,212400,28865838180,4425,4425,4425,4425,0
|
|
20241011,212300,28865838180,4425,4425,4425,4425,0
|
|
20241011,212200,28865838180,4425,4425,4425,4425,0
|
|
20241011,212100,28865838180,4425,4425,4425,4425,0
|
|
20241011,212000,28865838180,4425,4425,4425,4425,0
|
|
20241011,211900,28865838180,4425,4425,4425,4425,0
|
|
20241011,211800,28865838180,4425,4425,4425,4425,0
|
|
20241011,211700,28865838180,4425,4425,4425,4425,0
|
|
20241011,211600,28865838180,4425,4425,4425,4425,0
|
|
20241011,211500,28865838180,4425,4425,4425,4425,0
|
|
20241011,211400,28865838180,4425,4425,4425,4425,0
|
|
20241011,211300,28865838180,4425,4425,4425,4425,0
|
|
20241011,211200,28865838180,4425,4425,4425,4425,0
|
|
20241011,211100,28865838180,4425,4425,4425,4425,0
|
|
20241011,211000,28865838180,4425,4425,4425,4425,0
|
|
20241011,210900,28865838180,4425,4425,4425,4425,0
|
|
20241011,210800,28865838180,4425,4425,4425,4425,0
|
|
20241011,210700,28865838180,4425,4425,4425,4425,0
|
|
20241011,210600,28865838180,4425,4425,4425,4425,0
|
|
20241011,210500,28865838180,4425,4425,4425,4425,0
|
|
20241011,210400,28865838180,4425,4425,4425,4425,0
|
|
20241011,210300,28865838180,4425,4425,4425,4425,0
|
|
20241011,210200,28865838180,4425,4425,4425,4425,0
|
|
20241011,210100,28865838180,4425,4425,4425,4425,0
|
|
20241011,210000,28865838180,4425,4425,4425,4425,0
|
|
20241011,205900,28865838180,4425,4425,4425,4425,0
|
|
20241011,205800,28865838180,4425,4425,4425,4425,0
|
|
20241011,205700,28865838180,4425,4425,4425,4425,54751
|
|
20241011,205600,28865838180,4425,4425,4425,4425,0
|
|
20241011,205500,28865838180,4425,4425,4425,4425,0
|
|
20241011,205400,28865838180,4425,4425,4425,4425,0
|
|
20241011,205300,28865838180,4425,4425,4425,4425,0
|
|
20241011,205200,28865838180,4425,4425,4425,4425,0
|
|
20241011,205100,28865838180,4425,4425,4425,4425,0
|
|
20241011,205000,28865838180,4425,4425,4425,4425,0
|
|
20241011,204900,28865838180,4425,4425,4425,4425,0
|
|
20241011,204800,28865838180,4425,4425,4425,4425,0
|
|
20241011,204700,28865838180,4425,4425,4425,4425,0
|
|
20241011,204600,28865838180,4425,4425,4425,4425,0
|
|
20241011,204500,28865838180,4425,4425,4425,4425,0
|
|
20241011,204400,28865838180,4425,4425,4425,4425,0
|
|
20241011,204300,28865838180,4425,4425,4425,4425,0
|
|
20241011,204200,28865838180,4425,4425,4425,4425,0
|
|
20241011,204100,28865838180,4425,4425,4425,4425,0
|
|
20241011,204000,28865838180,4425,4425,4425,4425,0
|
|
20241011,203900,28865838180,4425,4425,4425,4425,0
|
|
20241011,203800,28865838180,4425,4425,4425,4425,0
|
|
20241011,203700,28865838180,4425,4425,4425,4425,0
|
|
20241011,203600,28865838180,4425,4425,4425,4425,0
|
|
20241011,203500,28865838180,4425,4425,4425,4425,0
|
|
20241011,203400,28865838180,4425,4425,4425,4425,0
|
|
20241011,203300,28865838180,4425,4425,4425,4425,0
|
|
20241011,203200,28865838180,4425,4425,4425,4425,0
|
|
20241011,203100,28865838180,4425,4425,4425,4425,0
|
|
20241011,203000,28865838180,4425,4425,4425,4425,0
|
|
20241011,202900,28865838180,4425,4425,4425,4425,0
|
|
20241011,202800,28865838180,4425,4425,4425,4425,0
|
|
20241011,202700,28865838180,4425,4425,4425,4425,54751
|
|
20241011,202600,28865838180,4425,4425,4425,4425,0
|
|
20241011,202500,28865838180,4425,4425,4425,4425,0
|
|
20241011,202400,28865838180,4425,4425,4425,4425,0
|
|
20241011,202300,28865838180,4425,4425,4425,4425,0
|
|
20241011,202200,28865838180,4425,4425,4425,4425,0
|
|
20241011,202100,28865838180,4425,4425,4425,4425,0
|
|
20241011,202000,28865838180,4425,4425,4425,4425,0
|
|
20241011,201900,28865838180,4425,4425,4425,4425,0
|
|
20241011,201800,28865838180,4425,4425,4425,4425,0
|
|
20241011,201700,28865838180,4425,4425,4425,4425,0
|
|
20241011,201600,28865838180,4425,4425,4425,4425,0
|
|
20241011,201500,28865838180,4425,4425,4425,4425,0
|
|
20241011,201400,28865838180,4425,4425,4425,4425,0
|
|
20241011,201300,28865838180,4425,4425,4425,4425,0
|
|
20241011,201200,28865838180,4425,4425,4425,4425,0
|
|
20241011,201100,28865838180,4425,4425,4425,4425,0
|
|
20241011,201000,28865838180,4425,4425,4425,4425,0
|
|
20241011,200900,28865838180,4425,4425,4425,4425,0
|
|
20241011,200800,28865838180,4425,4425,4425,4425,0
|
|
20241011,200700,28865838180,4425,4425,4425,4425,0
|
|
20241011,200600,28865838180,4425,4425,4425,4425,0
|
|
20241011,200500,28865838180,4425,4425,4425,4425,0
|
|
20241011,200400,28865838180,4425,4425,4425,4425,0
|
|
20241011,200300,28865838180,4425,4425,4425,4425,0
|
|
20241011,200200,28865838180,4425,4425,4425,4425,0
|
|
20241011,200100,28865838180,4425,4425,4425,4425,0
|
|
20241011,200000,28865838180,4425,4425,4425,4425,0
|
|
20241011,195900,28865838180,4425,4425,4425,4425,0
|
|
20241011,195800,28865838180,4425,4425,4425,4425,0
|
|
20241011,195700,28865838180,4425,4425,4425,4425,54751
|
|
20241011,195600,28865838180,4425,4425,4425,4425,0
|
|
20241011,195500,28865838180,4425,4425,4425,4425,0
|
|
20241011,195400,28865838180,4425,4425,4425,4425,0
|
|
20241011,195300,28865838180,4425,4425,4425,4425,0
|
|
20241011,195200,28865838180,4425,4425,4425,4425,0
|
|
20241011,195100,28865838180,4425,4425,4425,4425,0
|
|
20241011,195000,28865838180,4425,4425,4425,4425,0
|
|
20241011,194900,28865838180,4425,4425,4425,4425,0
|
|
20241011,194800,28865838180,4425,4425,4425,4425,0
|
|
20241011,194700,28865838180,4425,4425,4425,4425,0
|
|
20241011,194600,28865838180,4425,4425,4425,4425,0
|
|
20241011,194500,28865838180,4425,4425,4425,4425,0
|
|
20241011,194400,28865838180,4425,4425,4425,4425,0
|
|
20241011,194300,28865838180,4425,4425,4425,4425,0
|
|
20241011,194200,28865838180,4425,4425,4425,4425,0
|
|
20241011,194100,28865838180,4425,4425,4425,4425,0
|
|
20241011,194000,28865838180,4425,4425,4425,4425,0
|
|
20241011,193900,28865838180,4425,4425,4425,4425,0
|
|
20241011,193800,28865838180,4425,4425,4425,4425,0
|
|
20241011,193700,28865838180,4425,4425,4425,4425,0
|
|
20241011,193600,28865838180,4425,4425,4425,4425,0
|
|
20241011,193500,28865838180,4425,4425,4425,4425,0
|
|
20241011,193400,28865838180,4425,4425,4425,4425,0
|
|
20241011,193300,28865838180,4425,4425,4425,4425,0
|
|
20241011,193200,28865838180,4425,4425,4425,4425,0
|
|
20241011,193100,28865838180,4425,4425,4425,4425,0
|
|
20241011,193000,28865838180,4425,4425,4425,4425,0
|
|
20241011,192900,28865838180,4425,4425,4425,4425,0
|
|
20241011,192800,28865838180,4425,4425,4425,4425,0
|
|
20241011,192700,28865838180,4425,4425,4425,4425,54751
|
|
20241011,192600,28865838180,4425,4425,4425,4425,0
|
|
20241011,192500,28865838180,4425,4425,4425,4425,0
|
|
20241011,192400,28865838180,4425,4425,4425,4425,0
|
|
20241011,192300,28865838180,4425,4425,4425,4425,0
|
|
20241011,192200,28865838180,4425,4425,4425,4425,0
|
|
20241011,192100,28865838180,4425,4425,4425,4425,0
|
|
20241011,192000,28865838180,4425,4425,4425,4425,0
|
|
20241011,191900,28865838180,4425,4425,4425,4425,0
|
|
20241011,191800,28865838180,4425,4425,4425,4425,0
|
|
20241011,191700,28865838180,4425,4425,4425,4425,0
|
|
20241011,191600,28865838180,4425,4425,4425,4425,0
|
|
20241011,191500,28865838180,4425,4425,4425,4425,0
|
|
20241011,191400,28865838180,4425,4425,4425,4425,0
|
|
20241011,191300,28865838180,4425,4425,4425,4425,0
|
|
20241011,191200,28865838180,4425,4425,4425,4425,0
|
|
20241011,191100,28865838180,4425,4425,4425,4425,0
|
|
20241011,191000,28865838180,4425,4425,4425,4425,0
|
|
20241011,190900,28865838180,4425,4425,4425,4425,0
|
|
20241011,190800,28865838180,4425,4425,4425,4425,0
|
|
20241011,190700,28865838180,4425,4425,4425,4425,0
|
|
20241011,190600,28865838180,4425,4425,4425,4425,0
|
|
20241011,190500,28865838180,4425,4425,4425,4425,0
|
|
20241011,190400,28865838180,4425,4425,4425,4425,0
|
|
20241011,190300,28865838180,4425,4425,4425,4425,0
|
|
20241011,190200,28865838180,4425,4425,4425,4425,0
|
|
20241011,190100,28865838180,4425,4425,4425,4425,0
|
|
20241011,190000,28865838180,4425,4425,4425,4425,0
|
|
20241011,185900,28865838180,4425,4425,4425,4425,0
|
|
20241011,185800,28865838180,4425,4425,4425,4425,0
|
|
20241011,185700,28865838180,4425,4425,4425,4425,54751
|
|
20241011,185600,28865838180,4425,4425,4425,4425,0
|
|
20241011,185500,28865838180,4425,4425,4425,4425,0
|
|
20241011,185400,28865838180,4425,4425,4425,4425,0
|
|
20241011,185300,28865838180,4425,4425,4425,4425,0
|
|
20241011,185200,28865838180,4425,4425,4425,4425,0
|
|
20241011,185100,28865838180,4425,4425,4425,4425,0
|
|
20241011,185000,28865838180,4425,4425,4425,4425,0
|
|
20241011,184900,28865838180,4425,4425,4425,4425,0
|
|
20241011,184800,28865838180,4425,4425,4425,4425,0
|
|
20241011,184700,28865838180,4425,4425,4425,4425,0
|
|
20241011,184600,28865838180,4425,4425,4425,4425,0
|
|
20241011,184500,28865838180,4425,4425,4425,4425,0
|
|
20241011,184400,28865838180,4425,4425,4425,4425,0
|
|
20241011,184300,28865838180,4425,4425,4425,4425,0
|
|
20241011,184200,28865838180,4425,4425,4425,4425,0
|
|
20241011,184100,28865838180,4425,4425,4425,4425,0
|
|
20241011,184000,28865838180,4425,4425,4425,4425,0
|
|
20241011,183900,28865838180,4425,4425,4425,4425,0
|
|
20241011,183800,28865838180,4425,4425,4425,4425,0
|
|
20241011,183700,28865838180,4425,4425,4425,4425,0
|
|
20241011,183600,28865838180,4425,4425,4425,4425,0
|
|
20241011,183500,28865838180,4425,4425,4425,4425,0
|
|
20241011,183400,28865838180,4425,4425,4425,4425,0
|
|
20241011,183300,28865838180,4425,4425,4425,4425,0
|
|
20241011,183200,28865838180,4425,4425,4425,4425,0
|
|
20241011,183100,28865838180,4425,4425,4425,4425,0
|
|
20241011,183000,28865838180,4425,4425,4425,4425,0
|
|
20241011,182900,28865838180,4425,4425,4425,4425,0
|
|
20241011,182800,28865838180,4425,4425,4425,4425,0
|
|
20241011,182700,28865838180,4425,4425,4425,4425,54751
|
|
20241011,182600,28865838180,4425,4425,4425,4425,0
|
|
20241011,182500,28865838180,4425,4425,4425,4425,0
|
|
20241011,182400,28865838180,4425,4425,4425,4425,0
|
|
20241011,182300,28865838180,4425,4425,4425,4425,0
|
|
20241011,182200,28865838180,4425,4425,4425,4425,0
|
|
20241011,182100,28865838180,4425,4425,4425,4425,0
|
|
20241011,182000,28865838180,4425,4425,4425,4425,0
|
|
20241011,181900,28865838180,4425,4425,4425,4425,0
|
|
20241011,181800,28865838180,4425,4425,4425,4425,0
|
|
20241011,181700,28865838180,4425,4425,4425,4425,0
|
|
20241011,181600,28865838180,4425,4425,4425,4425,0
|
|
20241011,181500,28865838180,4425,4425,4425,4425,0
|
|
20241011,181400,28865838180,4425,4425,4425,4425,0
|
|
20241011,181300,28865838180,4425,4425,4425,4425,0
|
|
20241011,181200,28865838180,4425,4425,4425,4425,0
|
|
20241011,181100,28865838180,4425,4425,4425,4425,0
|
|
20241011,181000,28865838180,4425,4425,4425,4425,0
|
|
20241011,180900,28865838180,4425,4425,4425,4425,0
|
|
20241011,180800,28865838180,4425,4425,4425,4425,0
|
|
20241011,180700,28865838180,4425,4425,4425,4425,0
|
|
20241011,180600,28865838180,4425,4425,4425,4425,0
|
|
20241011,180500,28865838180,4425,4425,4425,4425,0
|
|
20241011,180400,28865838180,4425,4425,4425,4425,0
|
|
20241011,180300,28865838180,4425,4425,4425,4425,0
|
|
20241011,180200,28865838180,4425,4425,4425,4425,0
|
|
20241011,180100,28865838180,4425,4425,4425,4425,0
|
|
20241011,180000,28865838180,4425,4425,4425,4425,0
|
|
20241011,175900,28865838180,4425,4425,4425,4425,0
|
|
20241011,175800,28865838180,4425,4425,4425,4425,0
|
|
20241011,175700,28865838180,4425,4425,4425,4425,54751
|
|
20241011,175600,28865838180,4425,4425,4425,4425,0
|
|
20241011,175500,28865838180,4425,4425,4425,4425,0
|
|
20241011,175400,28865838180,4425,4425,4425,4425,0
|
|
20241011,175300,28865838180,4425,4425,4425,4425,0
|
|
20241011,175200,28865838180,4425,4425,4425,4425,0
|
|
20241011,175100,28865838180,4425,4425,4425,4425,0
|
|
20241011,175000,28865838180,4425,4425,4425,4425,0
|
|
20241011,174900,28865838180,4425,4425,4425,4425,0
|
|
20241011,174800,28865838180,4425,4425,4425,4425,0
|
|
20241011,174700,28865838180,4425,4425,4425,4425,0
|
|
20241011,174600,28865838180,4425,4425,4425,4425,0
|
|
20241011,174500,28865838180,4425,4425,4425,4425,0
|
|
20241011,174400,28865838180,4425,4425,4425,4425,0
|
|
20241011,174300,28865838180,4425,4425,4425,4425,0
|
|
20241011,174200,28865838180,4425,4425,4425,4425,0
|
|
20241011,174100,28865838180,4425,4425,4425,4425,0
|
|
20241011,174000,28865838180,4425,4425,4425,4425,0
|
|
20241011,173900,28865838180,4425,4425,4425,4425,0
|
|
20241011,173800,28865838180,4425,4425,4425,4425,0
|
|
20241011,173700,28865838180,4425,4425,4425,4425,0
|
|
20241011,173600,28865838180,4425,4425,4425,4425,0
|
|
20241011,173500,28865838180,4425,4425,4425,4425,0
|
|
20241011,173400,28865838180,4425,4425,4425,4425,0
|
|
20241011,173300,28865838180,4425,4425,4425,4425,0
|
|
20241011,173200,28865838180,4425,4425,4425,4425,0
|
|
20241011,173100,28865838180,4425,4425,4425,4425,0
|
|
20241011,173000,28865838180,4425,4425,4425,4425,0
|
|
20241011,172900,28865838180,4425,4425,4425,4425,0
|
|
20241011,172800,28865838180,4425,4425,4425,4425,0
|
|
20241011,172700,28865838180,4425,4425,4425,4425,54751
|
|
20241011,172600,28865838180,4425,4425,4425,4425,0
|
|
20241011,172500,28865838180,4425,4425,4425,4425,0
|
|
20241011,172400,28865838180,4425,4425,4425,4425,0
|
|
20241011,172300,28865838180,4425,4425,4425,4425,0
|
|
20241011,172200,28865838180,4425,4425,4425,4425,0
|
|
20241011,172100,28865838180,4425,4425,4425,4425,0
|
|
20241011,172000,28865838180,4425,4425,4425,4425,0
|
|
20241011,171900,28865838180,4425,4425,4425,4425,0
|
|
20241011,171800,28865838180,4425,4425,4425,4425,0
|
|
20241011,171700,28865838180,4425,4425,4425,4425,0
|
|
20241011,171600,28865838180,4425,4425,4425,4425,0
|
|
20241011,171500,28865838180,4425,4425,4425,4425,0
|
|
20241011,171400,28865838180,4425,4425,4425,4425,0
|
|
20241011,171300,28865838180,4425,4425,4425,4425,0
|
|
20241011,171200,28865838180,4425,4425,4425,4425,0
|
|
20241011,171100,28865838180,4425,4425,4425,4425,0
|
|
20241011,171000,28865838180,4425,4425,4425,4425,0
|
|
20241011,170900,28865838180,4425,4425,4425,4425,0
|
|
20241011,170800,28865838180,4425,4425,4425,4425,0
|
|
20241011,170700,28865838180,4425,4425,4425,4425,0
|
|
20241011,170600,28865838180,4425,4425,4425,4425,0
|
|
20241011,170500,28865838180,4425,4425,4425,4425,0
|
|
20241011,170400,28865838180,4425,4425,4425,4425,0
|
|
20241011,170300,28865838180,4425,4425,4425,4425,0
|
|
20241011,170200,28865838180,4425,4425,4425,4425,0
|
|
20241011,170100,28865838180,4425,4425,4425,4425,0
|
|
20241011,170000,28865838180,4425,4425,4425,4425,0
|
|
20241011,165900,28865838180,4425,4425,4425,4425,0
|
|
20241011,165800,28865838180,4425,4425,4425,4425,0
|
|
20241011,165700,28865838180,4425,4425,4425,4425,54751
|
|
20241011,165600,28865838180,4425,4425,4425,4425,0
|
|
20241011,165500,28865838180,4425,4425,4425,4425,0
|
|
20241011,165400,28865838180,4425,4425,4425,4425,0
|
|
20241011,165300,28865838180,4425,4425,4425,4425,0
|
|
20241011,165200,28865838180,4425,4425,4425,4425,0
|
|
20241011,165100,28865838180,4425,4425,4425,4425,0
|
|
20241011,165000,28865838180,4425,4425,4425,4425,0
|
|
20241011,164900,28865838180,4425,4425,4425,4425,0
|
|
20241011,164800,28865838180,4425,4425,4425,4425,0
|
|
20241011,164700,28865838180,4425,4425,4425,4425,0
|
|
20241011,164600,28865838180,4425,4425,4425,4425,0
|
|
20241011,164500,28865838180,4425,4425,4425,4425,0
|
|
20241011,164400,28865838180,4425,4425,4425,4425,0
|
|
20241011,164300,28865838180,4425,4425,4425,4425,0
|
|
20241011,164200,28865838180,4425,4425,4425,4425,0
|
|
20241011,164100,28865838180,4425,4425,4425,4425,0
|
|
20241011,164000,28865838180,4425,4425,4425,4425,0
|
|
20241011,163900,28865838180,4425,4425,4425,4425,0
|
|
20241011,163800,28865838180,4425,4425,4425,4425,0
|
|
20241011,163700,28865838180,4425,4425,4425,4425,0
|
|
20241011,163600,28865838180,4425,4425,4425,4425,0
|
|
20241011,163500,28865838180,4425,4425,4425,4425,0
|
|
20241011,163400,28865838180,4425,4425,4425,4425,0
|
|
20241011,163300,28865838180,4425,4425,4425,4425,0
|
|
20241011,163200,28865838180,4425,4425,4425,4425,0
|
|
20241011,163100,28865838180,4425,4425,4425,4425,0
|
|
20241011,163000,28865838180,4425,4425,4425,4425,0
|
|
20241011,162900,28865838180,4425,4425,4425,4425,0
|
|
20241011,162800,28865838180,4425,4425,4425,4425,0
|
|
20241011,162700,28865838180,4425,4425,4425,4425,54751
|
|
20241011,162600,28865838180,4425,4425,4425,4425,0
|
|
20241011,162500,28865838180,4425,4425,4425,4425,0
|
|
20241011,162400,28865838180,4425,4425,4425,4425,0
|
|
20241011,162300,28865838180,4425,4425,4425,4425,0
|
|
20241011,162200,28865838180,4425,4425,4425,4425,0
|
|
20241011,162100,28865838180,4425,4425,4425,4425,0
|
|
20241011,162000,28865838180,4425,4425,4425,4425,0
|
|
20241011,161900,28865838180,4425,4425,4425,4425,0
|
|
20241011,161800,28865838180,4425,4425,4425,4425,0
|
|
20241011,161700,28865838180,4425,4425,4425,4425,0
|
|
20241011,161600,28865838180,4425,4425,4425,4425,0
|
|
20241011,161500,28865838180,4425,4425,4425,4425,0
|
|
20241011,161400,28865838180,4425,4425,4425,4425,0
|
|
20241011,161300,28865838180,4425,4425,4425,4425,0
|
|
20241011,161200,28865838180,4425,4425,4425,4425,0
|
|
20241011,161100,28865838180,4425,4425,4425,4425,0
|
|
20241011,161000,28865838180,4425,4425,4425,4425,0
|
|
20241011,160900,28865838180,4425,4425,4425,4425,0
|
|
20241011,160800,28865838180,4425,4425,4425,4425,0
|
|
20241011,160700,28865838180,4425,4425,4425,4425,0
|
|
20241011,160600,28865838180,4425,4425,4425,4425,0
|
|
20241011,160500,28865838180,4425,4425,4425,4425,0
|
|
20241011,160400,28865838180,4425,4425,4425,4425,0
|
|
20241011,160300,28865838180,4425,4425,4425,4425,0
|
|
20241011,160200,28865838180,4425,4425,4425,4425,0
|
|
20241011,160100,28865838180,4425,4425,4425,4425,0
|
|
20241011,160000,28865838180,4425,4425,4425,4425,0
|
|
20241011,155900,28865838180,4425,4425,4425,4425,0
|
|
20241011,155800,28865838180,4425,4425,4425,4425,0
|
|
20241011,155700,28865838180,4425,4425,4425,4425,54751
|
|
20241011,155600,28865838180,4425,4425,4425,4425,0
|
|
20241011,155500,28865838180,4425,4425,4425,4425,0
|
|
20241011,155400,28865838180,4425,4425,4425,4425,0
|
|
20241011,155300,28865838180,4425,4425,4425,4425,0
|
|
20241011,155200,28865838180,4425,4425,4425,4425,0
|
|
20241011,155100,28865838180,4425,4425,4425,4425,0
|
|
20241011,155000,28865838180,4425,4425,4425,4425,0
|
|
20241011,154900,28865838180,4425,4425,4425,4425,0
|
|
20241011,154800,28865838180,4425,4425,4425,4425,0
|
|
20241011,154700,28865838180,4425,4425,4425,4425,0
|
|
20241011,154600,28865838180,4425,4425,4425,4425,0
|
|
20241011,154500,28865838180,4425,4425,4425,4425,0
|
|
20241011,154400,28865838180,4425,4425,4425,4425,0
|
|
20241011,154300,28865838180,4425,4425,4425,4425,0
|
|
20241011,154200,28865838180,4425,4425,4425,4425,0
|
|
20241011,154100,28865838180,4425,4425,4425,4425,0
|
|
20241011,154000,28865838180,4425,4425,4425,4425,0
|
|
20241011,153900,28865838180,4425,4425,4425,4425,0
|
|
20241011,153800,28865838180,4425,4425,4425,4425,0
|
|
20241011,153700,28865838180,4425,4425,4425,4425,0
|
|
20241011,153600,28865838180,4425,4425,4425,4425,0
|
|
20241011,153500,28865838180,4425,4425,4425,4425,0
|
|
20241011,153400,28865838180,4425,4425,4425,4425,0
|
|
20241011,153300,28865838180,4425,4425,4425,4425,0
|
|
20241011,153200,28865838180,4425,4425,4425,4425,0
|
|
20241011,153100,28865838180,4425,4425,4425,4425,0
|
|
20241011,153000,28865838180,4425,4425,4425,4425,54751
|
|
20241011,152900,28623565005,4430,4430,4430,4430,0
|
|
20241011,152800,28623565005,4430,4430,4430,4430,0
|
|
20241011,152700,28623565005,4430,4430,4430,4430,0
|
|
20241011,152600,28623565005,4430,4430,4430,4430,0
|
|
20241011,152500,28623565005,4430,4430,4430,4430,0
|
|
20241011,152400,28623565005,4430,4430,4430,4430,0
|
|
20241011,152300,28623565005,4430,4430,4430,4430,0
|
|
20241011,152200,28623565005,4430,4430,4430,4430,0
|
|
20241011,152100,28623565005,4430,4430,4430,4430,0
|
|
20241011,152000,28623565005,4430,4430,4430,4430,0
|
|
20241011,151900,28623565005,4430,4440,4440,4430,12758
|
|
20241011,151800,28567023235,4440,4445,4445,4430,8468
|
|
20241011,151700,28529444160,4445,4435,4445,4430,9894
|
|
20241011,151600,28485541545,4435,4440,4440,4430,8727
|
|
20241011,151500,28446833655,4445,4440,4445,4435,4229
|
|
20241011,151400,28428051785,4440,4440,4445,4430,10184
|
|
20241011,151300,28382864365,4440,4440,4445,4440,3472
|
|
20241011,151200,28367443560,4445,4445,4455,4445,6376
|
|
20241011,151100,28339083310,4445,4435,4450,4435,5172
|
|
20241011,151000,28316078955,4440,4445,4450,4440,6245
|
|
20241011,150900,28288331960,4445,4450,4455,4445,2860
|
|
20241011,150800,28275606945,4450,4455,4460,4445,8274
|
|
20241011,150700,28238770100,4455,4455,4460,4435,15743
|
|
20241011,150600,28168657055,4455,4430,4455,4430,51488
|
|
20241011,150500,27939756255,4430,4425,4430,4420,5163
|
|
20241011,150400,27916903775,4425,4435,4435,4425,13428
|
|
20241011,150300,27857468555,4435,4435,4440,4430,6704
|
|
20241011,150200,27827735895,4435,4430,4435,4425,10262
|
|
20241011,150100,27782261415,4430,4425,4430,4425,481
|
|
20241011,150000,27780132985,4425,4430,4430,4425,3045
|
|
20241011,145900,27766647745,4425,4415,4430,4415,20468
|
|
20241011,145800,27676110525,4415,4415,4415,4415,3921
|
|
20241011,145700,27658799310,4420,4420,4420,4415,1988
|
|
20241011,145600,27650017410,4420,4420,4425,4415,1948
|
|
20241011,145500,27641407325,4425,4415,4425,4415,2666
|
|
20241011,145400,27629625600,4415,4415,4420,4415,443
|
|
20241011,145300,27627669750,4410,4410,4410,4410,266
|
|
20241011,145200,27626496690,4410,4415,4420,4410,1831
|
|
20241011,145100,27618412205,4415,4415,4415,4415,3939
|
|
20241011,145000,27601021520,4415,4410,4415,4410,3218
|
|
20241011,144900,27586818140,4410,4410,4415,4410,6732
|
|
20241011,144800,27557119955,4405,4410,4410,4405,304
|
|
20241011,144700,27555779815,4405,4405,4415,4405,1669
|
|
20241011,144600,27548421865,4405,4420,4420,4405,3506
|
|
20241011,144500,27532943115,4420,4420,4425,4415,2183
|
|
20241011,144400,27523295605,4420,4420,4425,4410,11574
|
|
20241011,144300,27472111650,4420,4410,4420,4410,7085
|
|
20241011,144200,27440812925,4410,4405,4415,4405,4807
|
|
20241011,144100,27419608160,4405,4400,4415,4400,6315
|
|
20241011,144000,27391754000,4400,4380,4400,4380,4115
|
|
20241011,143900,27373685015,4380,4380,4385,4380,1598
|
|
20241011,143800,27366685575,4380,4385,4385,4370,6031
|
|
20241011,143700,27340305935,4385,4390,4390,4370,29685
|
|
20241011,143600,27210245610,4395,4395,4395,4390,222
|
|
20241011,143500,27209269970,4395,4395,4395,4395,625
|
|
20241011,143400,27206523095,4395,4395,4400,4395,1959
|
|
20241011,143300,27197913255,4395,4395,4400,4390,3692
|
|
20241011,143200,27181699060,4400,4400,4400,4390,17090
|
|
20241011,143100,27106651785,4400,4400,4405,4395,3218
|
|
20241011,143000,27092492870,4400,4400,4405,4395,4486
|
|
20241011,142900,27072763760,4405,4400,4405,4400,1612
|
|
20241011,142800,27065669420,4400,4400,4405,4400,5838
|
|
20241011,142700,27039982115,4400,4405,4405,4400,1664
|
|
20241011,142600,27032659685,4410,4405,4410,4400,7615
|
|
20241011,142500,26999116275,4405,4410,4415,4405,2823
|
|
20241011,142400,26986677420,4415,4420,4420,4410,1605
|
|
20241011,142300,26979598825,4420,4410,4420,4410,216
|
|
20241011,142200,26978644525,4410,4420,4425,4400,5598
|
|
20241011,142100,26953971825,4410,4410,4415,4405,5966
|
|
20241011,142000,26927637520,4410,4410,4410,4405,74
|
|
20241011,141900,26927311185,4415,4410,4415,4410,744
|
|
20241011,141800,26924029560,4405,4405,4405,4400,241
|
|
20241011,141700,26922968075,4400,4400,4410,4395,4864
|
|
20241011,141600,26901566525,4395,4405,4405,4395,7692
|
|
20241011,141500,26867715185,4405,4410,4410,4405,2025
|
|
20241011,141400,26858791285,4405,4410,4410,4405,1052
|
|
20241011,141300,26854153725,4405,4415,4415,4405,1187
|
|
20241011,141200,26848916250,4410,4410,4415,4400,1689
|
|
20241011,141100,26841468470,4405,4405,4405,4405,3181
|
|
20241011,141000,26827456165,4405,4415,4415,4405,5177
|
|
20241011,140900,26804624440,4415,4420,4420,4415,513
|
|
20241011,140800,26802358490,4420,4425,4425,4420,1557
|
|
20241011,140700,26795473490,4425,4415,4425,4415,837
|
|
20241011,140600,26791775550,4415,4420,4420,4415,757
|
|
20241011,140500,26788429805,4415,4425,4425,4415,1762
|
|
20241011,140400,26780642965,4425,4420,4425,4420,2161
|
|
20241011,140300,26771082580,4420,4410,4420,4410,405
|
|
20241011,140200,26769294520,4410,4405,4410,4405,1515
|
|
20241011,140100,26762614760,4405,4405,4415,4405,459
|
|
20241011,140000,26760591685,4405,4420,4420,4405,4079
|
|
20241011,135900,26742595225,4415,4420,4430,4415,682
|
|
20241011,135800,26739579300,4425,4435,4435,4420,137
|
|
20241011,135700,26738972465,4435,4430,4435,4420,7359
|
|
20241011,135600,26706367230,4430,4430,4435,4410,9126
|
|
20241011,135500,26665953790,4430,4415,4440,4415,13867
|
|
20241011,135400,26604522020,4410,4415,4415,4405,2850
|
|
20241011,135300,26591959180,4415,4415,4415,4410,767
|
|
20241011,135200,26588575410,4415,4405,4415,4405,6644
|
|
20241011,135100,26559273580,4405,4405,4410,4405,1688
|
|
20241011,135000,26551837745,4410,4400,4410,4400,899
|
|
20241011,134900,26547877035,4400,4410,4410,4400,14887
|
|
20241011,134800,26482336415,4410,4405,4415,4405,5929
|
|
20241011,134700,26456203880,4410,4415,4415,4410,10477
|
|
20241011,134600,26409991970,4415,4410,4415,4410,6707
|
|
20241011,134500,26380409820,4415,4415,4415,4410,7438
|
|
20241011,134400,26347595390,4415,4425,4425,4415,7065
|
|
20241011,134300,26316381755,4425,4415,4425,4415,645
|
|
20241011,134200,26313531875,4415,4435,4435,4415,10447
|
|
20241011,134100,26267297225,4435,4435,4440,4430,4552
|
|
20241011,134000,26247123980,4435,4440,4440,4435,4124
|
|
20241011,133900,26228831090,4435,4435,4440,4435,4905
|
|
20241011,133800,26207077335,4435,4435,4435,4430,2700
|
|
20241011,133700,26195107700,4430,4440,4440,4430,3451
|
|
20241011,133600,26179803265,4440,4440,4445,4435,2902
|
|
20241011,133500,26166918100,4445,4445,4450,4440,5928
|
|
20241011,133400,26140570700,4440,4440,4445,4440,9324
|
|
20241011,133300,26099150510,4440,4440,4445,4430,12468
|
|
20241011,133200,26043803400,4440,4435,4440,4435,1344
|
|
20241011,133100,26037841690,4435,4430,4435,4430,6078
|
|
20241011,133000,26010901465,4425,4425,4430,4425,3943
|
|
20241011,132900,25993449485,4425,4425,4430,4425,1023
|
|
20241011,132800,25988921710,4430,4425,4430,4425,1543
|
|
20241011,132700,25982090935,4430,4430,4430,4425,572
|
|
20241011,132600,25979558460,4430,4430,4430,4410,11613
|
|
20241011,132500,25928227815,4430,4435,4435,4430,928
|
|
20241011,132400,25924116285,4430,4440,4445,4430,4262
|
|
20241011,132300,25905204855,4440,4430,4440,4425,2996
|
|
20241011,132200,25891922040,4430,4420,4430,4420,6493
|
|
20241011,132100,25863200200,4420,4415,4420,4410,5068
|
|
20241011,132000,25840805745,4415,4410,4415,4410,1404
|
|
20241011,131900,25834613980,4410,4415,4415,4410,1281
|
|
20241011,131800,25828960090,4410,4410,4410,4405,12003
|
|
20241011,131700,25776066030,4410,4410,4415,4410,2817
|
|
20241011,131600,25763642060,4410,4420,4420,4410,1246
|
|
20241011,131500,25758139975,4420,4415,4420,4415,1726
|
|
20241011,131400,25750516360,4410,4415,4415,4410,2739
|
|
20241011,131300,25738430980,4415,4410,4415,4410,2179
|
|
20241011,131200,25728816820,4405,4410,4410,4405,2938
|
|
20241011,131100,25715862870,4410,4420,4420,4410,7193
|
|
20241011,131000,25684101500,4420,4415,4420,4415,2688
|
|
20241011,130900,25672220755,4415,4420,4420,4415,1087
|
|
20241011,130800,25667419090,4420,4420,4420,4415,3033
|
|
20241011,130700,25654017820,4425,4425,4425,4420,2278
|
|
20241011,130600,25643947735,4425,4420,4425,4415,1480
|
|
20241011,130500,25637408510,4420,4435,4435,4420,6450
|
|
20241011,130400,25608891740,4425,4435,4445,4425,6340
|
|
20241011,130300,25580787785,4435,4445,4445,4435,10461
|
|
20241011,130200,25534342380,4445,4430,4450,4430,12987
|
|
20241011,130100,25476636285,4435,4435,4440,4430,5824
|
|
20241011,130000,25450803850,4435,4430,4435,4420,10918
|
|
20241011,125900,25402474085,4430,4450,4455,4420,42460
|
|
20241011,125800,25213925085,4445,4405,4455,4405,85305
|
|
20241011,125700,24835285665,4405,4410,4410,4405,3563
|
|
20241011,125600,24819574260,4405,4410,4415,4405,3992
|
|
20241011,125500,24801970135,4410,4415,4415,4410,1537
|
|
20241011,125400,24795187580,4415,4415,4415,4415,1000
|
|
20241011,125300,24790772580,4415,4410,4415,4410,65
|
|
20241011,125200,24790485820,4410,4410,4415,4405,4754
|
|
20241011,125100,24769519420,4410,4420,4420,4410,2318
|
|
20241011,125000,24759287765,4420,4410,4420,4410,5216
|
|
20241011,124900,24736255810,4410,4400,4410,4400,3847
|
|
20241011,124800,24719303635,4400,4405,4405,4400,540
|
|
20241011,124700,24716927620,4405,4400,4405,4400,1168
|
|
20241011,124600,24711788400,4400,4395,4400,4395,1104
|
|
20241011,124500,24706931640,4395,4395,4400,4390,1615
|
|
20241011,124400,24699834025,4390,4405,4405,4390,6575
|
|
20241011,124300,24670933645,4400,4410,4410,4400,5438
|
|
20241011,124200,24646981505,4405,4415,4415,4400,11257
|
|
20241011,124100,24597354545,4405,4400,4425,4395,17902
|
|
20241011,124000,24518374200,4395,4395,4400,4390,835
|
|
20241011,123900,24514701825,4400,4380,4400,4380,5517
|
|
20241011,123800,24490489230,4380,4375,4380,4375,2075
|
|
20241011,123700,24481402540,4380,4375,4380,4370,2121
|
|
20241011,123600,24472129640,4375,4370,4375,4370,962
|
|
20241011,123500,24467921955,4370,4370,4370,4370,1237
|
|
20241011,123400,24462516265,4370,4370,4370,4370,237
|
|
20241011,123300,24461480575,4370,4370,4375,4370,376
|
|
20241011,123200,24459837420,4370,4370,4375,4370,309
|
|
20241011,123100,24458487085,4370,4380,4380,4370,1860
|
|
20241011,123000,24450355705,4380,4375,4380,4375,1222
|
|
20241011,122900,24445007845,4375,4375,4380,4375,1506
|
|
20241011,122800,24438419075,4375,4380,4380,4370,316
|
|
20241011,122700,24437036510,4380,4380,4380,4375,3512
|
|
20241011,122600,24421656450,4380,4380,4380,4370,2355
|
|
20241011,122500,24411349540,4375,4375,4375,4370,1302
|
|
20241011,122400,24405657040,4370,4370,4375,4365,2533
|
|
20241011,122300,24394592065,4375,4365,4375,4365,1558
|
|
20241011,122200,24387779315,4365,4365,4375,4365,3946
|
|
20241011,122100,24370542205,4365,4375,4380,4360,3263
|
|
20241011,122000,24356307985,4380,4375,4380,4360,2643
|
|
20241011,121900,24344766850,4380,4365,4380,4365,2460
|
|
20241011,121800,24334022440,4365,4370,4370,4365,5817
|
|
20241011,121700,24308621825,4370,4370,4370,4370,1644
|
|
20241011,121600,24301437545,4375,4370,4375,4370,1102
|
|
20241011,121500,24296619055,4370,4375,4380,4370,3027
|
|
20241011,121400,24283377210,4375,4385,4385,4375,2992
|
|
20241011,121300,24270271380,4385,4390,4395,4385,6935
|
|
20241011,121200,24239825580,4390,4385,4390,4385,5860
|
|
20241011,121100,24214125820,4390,4385,4390,4385,2472
|
|
20241011,121000,24203283685,4380,4380,4390,4380,2002
|
|
20241011,120900,24194513910,4380,4380,4380,4370,2984
|
|
20241011,120800,24181473210,4370,4385,4385,4370,17850
|
|
20241011,120700,24103370330,4385,4395,4395,4380,273
|
|
20241011,120600,24102172760,4395,4395,4400,4385,401
|
|
20241011,120500,24100411625,4395,4390,4395,4380,5266
|
|
20241011,120400,24077308845,4395,4395,4395,4395,574
|
|
20241011,120300,24074786115,4395,4405,4405,4395,2023
|
|
20241011,120200,24065888655,4405,4405,4415,4405,1218
|
|
20241011,120100,24060519015,4405,4410,4410,4405,1416
|
|
20241011,120000,24054274955,4415,4410,4415,4410,583
|
|
20241011,115900,24051702850,4410,4415,4415,4410,1194
|
|
20241011,115800,24046432595,4415,4420,4420,4410,1434
|
|
20241011,115700,24040100550,4420,4415,4420,4415,1021
|
|
20241011,115600,24035589865,4415,4405,4420,4405,9578
|
|
20241011,115500,23993347195,4405,4405,4405,4405,1194
|
|
20241011,115400,23988087625,4410,4405,4410,4405,311
|
|
20241011,115300,23986717630,4410,4410,4410,4405,609
|
|
20241011,115200,23984034440,4410,4405,4410,4405,123
|
|
20241011,115100,23983492615,4410,4410,4410,4405,188
|
|
20241011,115000,23982663545,4410,4410,4410,4405,343
|
|
20241011,114900,23981152420,4410,4400,4410,4400,388
|
|
20241011,114800,23979442120,4400,4400,4405,4400,197
|
|
20241011,114700,23978574560,4405,4400,4405,4400,468
|
|
20241011,114600,23976515170,4400,4400,4405,4395,892
|
|
20241011,114500,23972588785,4395,4395,4400,4395,544
|
|
20241011,114400,23970197070,4390,4380,4395,4380,1343
|
|
20241011,114300,23964301910,4375,4380,4380,4375,4580
|
|
20241011,114200,23944257460,4380,4390,4390,4380,4331
|
|
20241011,114100,23925266695,4395,4395,4395,4390,3299
|
|
20241011,114000,23910770730,4395,4405,4405,4395,7785
|
|
20241011,113900,23876507740,4405,4410,4410,4405,916
|
|
20241011,113800,23872471630,4405,4415,4415,4405,4377
|
|
20241011,113700,23853168910,4415,4415,4415,4415,2524
|
|
20241011,113600,23842025450,4410,4410,4415,4410,1025
|
|
20241011,113500,23837500200,4410,4410,4415,4405,2998
|
|
20241011,113400,23824282135,4410,4410,4410,4410,981
|
|
20241011,113300,23819955925,4410,4410,4410,4410,2634
|
|
20241011,113200,23808339985,4410,4415,4415,4410,2231
|
|
20241011,113100,23798494390,4415,4410,4415,4410,4532
|
|
20241011,113000,23778491130,4410,4405,4410,4405,1057
|
|
20241011,112900,23773830920,4410,4405,4415,4405,5271
|
|
20241011,112800,23750586195,4405,4405,4410,4405,1154
|
|
20241011,112700,23745502260,4405,4405,4405,4400,1784
|
|
20241011,112600,23737643765,4400,4410,4410,4400,2297
|
|
20241011,112500,23727524430,4410,4410,4410,4405,2329
|
|
20241011,112400,23717257320,4410,4400,4410,4400,2075
|
|
20241011,112300,23708116615,4400,4405,4405,4400,1994
|
|
20241011,112200,23699338825,4405,4410,4410,4405,160
|
|
20241011,112100,23698633260,4410,4405,4410,4405,2585
|
|
20241011,112000,23687244830,4405,4405,4410,4405,1572
|
|
20241011,111900,23680319665,4410,4410,4410,4405,2741
|
|
20241011,111800,23668232450,4410,4400,4410,4400,3897
|
|
20241011,111700,23651081655,4400,4405,4405,4400,484
|
|
20241011,111600,23648949965,4400,4405,4405,4395,5182
|
|
20241011,111500,23626143655,4405,4415,4415,4405,2973
|
|
20241011,111400,23613035210,4415,4405,4425,4405,14064
|
|
20241011,111300,23550964815,4400,4405,4405,4395,8921
|
|
20241011,111200,23511707360,4410,4400,4410,4400,4545
|
|
20241011,111100,23491686935,4400,4400,4405,4395,4838
|
|
20241011,111000,23470399700,4400,4395,4405,4395,12422
|
|
20241011,110900,23415725630,4395,4390,4395,4385,13880
|
|
20241011,110800,23354790170,4390,4385,4390,4385,5870
|
|
20241011,110700,23329027330,4380,4370,4385,4370,8084
|
|
20241011,110600,23293629950,4365,4360,4375,4360,1435
|
|
20241011,110500,23287358185,4370,4365,4370,4360,5343
|
|
20241011,110400,23264046385,4365,4360,4365,4360,3343
|
|
20241011,110300,23249469905,4360,4360,4365,4360,3091
|
|
20241011,110200,23235992395,4365,4355,4370,4355,7524
|
|
20241011,110100,23203185595,4355,4355,4360,4355,3436
|
|
20241011,110000,23188208695,4360,4340,4360,4335,10658
|
|
20241011,105900,23141865960,4340,4350,4350,4335,6740
|
|
20241011,105800,23112602215,4350,4340,4350,4335,19240
|
|
20241011,105700,23029073320,4340,4350,4355,4340,27699
|
|
20241011,105600,22908651570,4350,4355,4365,4350,20773
|
|
20241011,105500,22818185120,4355,4370,4370,4355,15704
|
|
20241011,105400,22749686875,4370,4370,4375,4365,4580
|
|
20241011,105300,22729682200,4370,4370,4375,4370,1330
|
|
20241011,105200,22723870080,4370,4375,4380,4370,4605
|
|
20241011,105100,22703743830,4370,4380,4380,4370,14472
|
|
20241011,105000,22640445530,4380,4380,4385,4380,544
|
|
20241011,104900,22638062045,4380,4380,4380,4380,602
|
|
20241011,104800,22635425285,4385,4380,4385,4380,2114
|
|
20241011,104700,22626163245,4385,4385,4385,4380,2274
|
|
20241011,104600,22616202685,4385,4385,4385,4380,1071
|
|
20241011,104500,22611507115,4390,4390,4395,4385,2913
|
|
20241011,104400,22598724730,4395,4380,4395,4380,921
|
|
20241011,104300,22594686575,4380,4375,4385,4370,7347
|
|
20241011,104200,22562547200,4375,4375,4380,4375,4182
|
|
20241011,104100,22544250340,4375,4375,4375,4375,2069
|
|
20241011,104000,22535198465,4375,4380,4380,4370,5314
|
|
20241011,103900,22511946540,4375,4385,4385,4375,4129
|
|
20241011,103800,22493863635,4380,4385,4395,4380,6304
|
|
20241011,103700,22466209290,4390,4400,4400,4385,7779
|
|
20241011,103600,22432049005,4400,4400,4405,4395,8420
|
|
20241011,103500,22395010950,4400,4390,4400,4390,4058
|
|
20241011,103400,22377167640,4395,4390,4395,4385,1864
|
|
20241011,103300,22368984810,4395,4380,4395,4380,2783
|
|
20241011,103200,22356786235,4380,4380,4385,4375,10389
|
|
20241011,103100,22311305420,4380,4395,4395,4380,5848
|
|
20241011,103000,22285649315,4390,4375,4395,4375,7774
|
|
20241011,102900,22251551480,4375,4365,4375,4365,6421
|
|
20241011,102800,22223503245,4365,4380,4380,4365,21623
|
|
20241011,102700,22129012560,4380,4375,4380,4370,2926
|
|
20241011,102600,22116211770,4375,4370,4380,4370,5407
|
|
20241011,102500,22092554635,4380,4370,4380,4370,6309
|
|
20241011,102400,22064965895,4370,4375,4380,4365,6606
|
|
20241011,102300,22036085630,4370,4375,4385,4370,11513
|
|
20241011,102200,21985722650,4375,4380,4380,4370,3508
|
|
20241011,102100,21970371145,4380,4380,4380,4365,5364
|
|
20241011,102000,21946919995,4380,4385,4385,4370,12054
|
|
20241011,101900,21894156960,4385,4395,4400,4385,16904
|
|
20241011,101800,21819900905,4395,4390,4400,4385,13423
|
|
20241011,101700,21760930090,4390,4385,4390,4380,6091
|
|
20241011,101600,21734223580,4380,4370,4385,4365,15639
|
|
20241011,101500,21665848900,4370,4375,4385,4365,32355
|
|
20241011,101400,21524310820,4380,4390,4390,4375,45780
|
|
20241011,101300,21323726525,4390,4395,4400,4390,22902
|
|
20241011,101200,21223104100,4400,4400,4410,4395,7280
|
|
20241011,101100,21191066000,4400,4400,4415,4400,4104
|
|
20241011,101000,21173001125,4400,4425,4430,4400,27779
|
|
20241011,100900,21050480480,4420,4410,4430,4395,50289
|
|
20241011,100800,20828908960,4405,4415,4415,4405,15764
|
|
20241011,100700,20759393410,4415,4410,4415,4410,15002
|
|
20241011,100600,20693202585,4410,4425,4425,4410,27900
|
|
20241011,100500,20570030350,4425,4420,4430,4420,19581
|
|
20241011,100400,20483404920,4425,4430,4440,4425,24775
|
|
20241011,100300,20373659260,4430,4460,4465,4425,100585
|
|
20241011,100200,19926908600,4460,4500,4500,4455,66230
|
|
20241011,100100,19630660270,4490,4490,4505,4490,31274
|
|
20241011,100000,19490044535,4490,4475,4495,4475,27011
|
|
20241011,095900,19368865200,4480,4475,4485,4470,21033
|
|
20241011,095800,19274679945,4480,4500,4505,4465,72683
|
|
20241011,095700,18949047390,4500,4520,4525,4500,31875
|
|
20241011,095600,18805355190,4520,4505,4530,4495,42079
|
|
20241011,095500,18615566755,4510,4535,4535,4505,32747
|
|
20241011,095400,18467566720,4535,4505,4540,4505,25027
|
|
20241011,095300,18354303685,4500,4510,4515,4495,48174
|
|
20241011,095200,18137324925,4510,4520,4545,4500,70336
|
|
20241011,095100,17819214670,4520,4540,4545,4500,72342
|
|
20241011,095000,17492345315,4540,4550,4555,4535,36023
|
|
20241011,094900,17328682145,4545,4550,4560,4540,41393
|
|
20241011,094800,17140419195,4550,4555,4570,4540,86689
|
|
20241011,094700,16745558235,4550,4565,4570,4540,180838
|
|
20241011,094600,15921331860,4565,4505,4570,4500,155519
|
|
20241011,094500,15214541760,4500,4495,4520,4495,53513
|
|
20241011,094400,14973145220,4495,4500,4500,4470,62149
|
|
20241011,094300,14694432765,4495,4505,4505,4495,16338
|
|
20241011,094200,14620882085,4500,4490,4500,4485,26464
|
|
20241011,094100,14501976900,4485,4510,4515,4480,77569
|
|
20241011,094000,14153306885,4515,4535,4535,4510,62618
|
|
20241011,093900,13870252125,4525,4510,4535,4490,90255
|
|
20241011,093800,13462505365,4505,4500,4535,4485,82907
|
|
20241011,093700,13088644095,4495,4530,4550,4475,154005
|
|
20241011,093600,12393659975,4550,4465,4555,4465,298887
|
|
20241011,093500,11043175275,4465,4450,4470,4445,30640
|
|
20241011,093400,10906470930,4450,4450,4460,4445,22280
|
|
20241011,093300,10807330580,4455,4450,4460,4440,16628
|
|
20241011,093200,10733373445,4460,4430,4460,4430,23712
|
|
20241011,093100,10627956190,4440,4400,4440,4395,24921
|
|
20241011,093000,10518026960,4400,4435,4440,4400,45728
|
|
20241011,092900,10316164685,4440,4435,4475,4435,27418
|
|
20241011,092800,10194142680,4435,4440,4445,4430,18144
|
|
20241011,092700,10113647055,4430,4440,4470,4425,38666
|
|
20241011,092600,9941909195,4440,4440,4455,4440,41671
|
|
20241011,092500,9756714665,4445,4485,4490,4440,57279
|
|
20241011,092400,9501172000,4485,4470,4500,4465,46532
|
|
20241011,092300,9292265325,4470,4465,4495,4460,52537
|
|
20241011,092200,9056903370,4465,4490,4490,4460,54597
|
|
20241011,092100,8812718190,4485,4505,4520,4470,145586
|
|
20241011,092000,8159262165,4515,4435,4525,4435,268430
|
|
20241011,091900,6954054505,4440,4415,4440,4410,14776
|
|
20241011,091800,6888628080,4410,4415,4430,4405,27433
|
|
20241011,091700,6767609345,4420,4450,4450,4415,24566
|
|
20241011,091600,6658750230,4445,4450,4460,4435,35534
|
|
20241011,091500,6500645765,4450,4425,4455,4425,39961
|
|
20241011,091400,6323227345,4430,4445,4450,4430,38957
|
|
20241011,091300,6150287900,4450,4440,4470,4405,138638
|
|
20241011,091200,5533801970,4440,4380,4460,4370,205603
|
|
20241011,091100,4624384125,4380,4395,4410,4380,63376
|
|
20241011,091000,4345802680,4395,4400,4405,4390,19425
|
|
20241011,090900,4260376370,4400,4390,4415,4385,29996
|
|
20241011,090800,4128314745,4385,4385,4400,4385,12260
|
|
20241011,090700,4074496360,4390,4420,4425,4380,29026
|
|
20241011,090600,3946830445,4425,4410,4440,4405,100613
|
|
20241011,090500,3501897145,4405,4380,4420,4375,37760
|
|
20241011,090400,3335875620,4385,4380,4385,4360,43122
|
|
20241011,090300,3147415580,4380,4390,4415,4380,45603
|
|
20241011,090200,2947018600,4385,4405,4430,4375,180979
|
|
20241011,090100,2151974740,4415,4425,4460,4410,159511
|
|
20241011,090000,1444553510,4425,4380,4485,4380,327424
|