750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,212700,72087941555,4400,4400,4400,4400,107226
|
|
20241014,212600,72087941555,4400,4400,4400,4400,0
|
|
20241014,212500,72087941555,4400,4400,4400,4400,0
|
|
20241014,212400,72087941555,4400,4400,4400,4400,0
|
|
20241014,212300,72087941555,4400,4400,4400,4400,0
|
|
20241014,212200,72087941555,4400,4400,4400,4400,0
|
|
20241014,212100,72087941555,4400,4400,4400,4400,0
|
|
20241014,212000,72087941555,4400,4400,4400,4400,0
|
|
20241014,211900,72087941555,4400,4400,4400,4400,0
|
|
20241014,211800,72087941555,4400,4400,4400,4400,0
|
|
20241014,211700,72087941555,4400,4400,4400,4400,0
|
|
20241014,211600,72087941555,4400,4400,4400,4400,0
|
|
20241014,211500,72087941555,4400,4400,4400,4400,0
|
|
20241014,211400,72087941555,4400,4400,4400,4400,0
|
|
20241014,211300,72087941555,4400,4400,4400,4400,0
|
|
20241014,211200,72087941555,4400,4400,4400,4400,0
|
|
20241014,211100,72087941555,4400,4400,4400,4400,0
|
|
20241014,211000,72087941555,4400,4400,4400,4400,0
|
|
20241014,210900,72087941555,4400,4400,4400,4400,0
|
|
20241014,210800,72087941555,4400,4400,4400,4400,0
|
|
20241014,210700,72087941555,4400,4400,4400,4400,0
|
|
20241014,210600,72087941555,4400,4400,4400,4400,0
|
|
20241014,210500,72087941555,4400,4400,4400,4400,0
|
|
20241014,210400,72087941555,4400,4400,4400,4400,0
|
|
20241014,210300,72087941555,4400,4400,4400,4400,0
|
|
20241014,210200,72087941555,4400,4400,4400,4400,0
|
|
20241014,210100,72087941555,4400,4400,4400,4400,0
|
|
20241014,210000,72087941555,4400,4400,4400,4400,0
|
|
20241014,205900,72087941555,4400,4400,4400,4400,0
|
|
20241014,205800,72087941555,4400,4400,4400,4400,0
|
|
20241014,205700,72087941555,4400,4400,4400,4400,107226
|
|
20241014,205600,72087941555,4400,4400,4400,4400,0
|
|
20241014,205500,72087941555,4400,4400,4400,4400,0
|
|
20241014,205400,72087941555,4400,4400,4400,4400,0
|
|
20241014,205300,72087941555,4400,4400,4400,4400,0
|
|
20241014,205200,72087941555,4400,4400,4400,4400,0
|
|
20241014,205100,72087941555,4400,4400,4400,4400,0
|
|
20241014,205000,72087941555,4400,4400,4400,4400,0
|
|
20241014,204900,72087941555,4400,4400,4400,4400,0
|
|
20241014,204800,72087941555,4400,4400,4400,4400,0
|
|
20241014,204700,72087941555,4400,4400,4400,4400,0
|
|
20241014,204600,72087941555,4400,4400,4400,4400,0
|
|
20241014,204500,72087941555,4400,4400,4400,4400,0
|
|
20241014,204400,72087941555,4400,4400,4400,4400,0
|
|
20241014,204300,72087941555,4400,4400,4400,4400,0
|
|
20241014,204200,72087941555,4400,4400,4400,4400,0
|
|
20241014,204100,72087941555,4400,4400,4400,4400,0
|
|
20241014,204000,72087941555,4400,4400,4400,4400,0
|
|
20241014,203900,72087941555,4400,4400,4400,4400,0
|
|
20241014,203800,72087941555,4400,4400,4400,4400,0
|
|
20241014,203700,72087941555,4400,4400,4400,4400,0
|
|
20241014,203600,72087941555,4400,4400,4400,4400,0
|
|
20241014,203500,72087941555,4400,4400,4400,4400,0
|
|
20241014,203400,72087941555,4400,4400,4400,4400,0
|
|
20241014,203300,72087941555,4400,4400,4400,4400,0
|
|
20241014,203200,72087941555,4400,4400,4400,4400,0
|
|
20241014,203100,72087941555,4400,4400,4400,4400,0
|
|
20241014,203000,72087941555,4400,4400,4400,4400,0
|
|
20241014,202900,72087941555,4400,4400,4400,4400,0
|
|
20241014,202800,72087941555,4400,4400,4400,4400,0
|
|
20241014,202700,72087941555,4400,4400,4400,4400,107226
|
|
20241014,202600,72087941555,4400,4400,4400,4400,0
|
|
20241014,202500,72087941555,4400,4400,4400,4400,0
|
|
20241014,202400,72087941555,4400,4400,4400,4400,0
|
|
20241014,202300,72087941555,4400,4400,4400,4400,0
|
|
20241014,202200,72087941555,4400,4400,4400,4400,0
|
|
20241014,202100,72087941555,4400,4400,4400,4400,0
|
|
20241014,202000,72087941555,4400,4400,4400,4400,0
|
|
20241014,201900,72087941555,4400,4400,4400,4400,0
|
|
20241014,201800,72087941555,4400,4400,4400,4400,0
|
|
20241014,201700,72087941555,4400,4400,4400,4400,0
|
|
20241014,201600,72087941555,4400,4400,4400,4400,0
|
|
20241014,201500,72087941555,4400,4400,4400,4400,0
|
|
20241014,201400,72087941555,4400,4400,4400,4400,0
|
|
20241014,201300,72087941555,4400,4400,4400,4400,0
|
|
20241014,201200,72087941555,4400,4400,4400,4400,0
|
|
20241014,201100,72087941555,4400,4400,4400,4400,0
|
|
20241014,201000,72087941555,4400,4400,4400,4400,0
|
|
20241014,200900,72087941555,4400,4400,4400,4400,0
|
|
20241014,200800,72087941555,4400,4400,4400,4400,0
|
|
20241014,200700,72087941555,4400,4400,4400,4400,0
|
|
20241014,200600,72087941555,4400,4400,4400,4400,0
|
|
20241014,200500,72087941555,4400,4400,4400,4400,0
|
|
20241014,200400,72087941555,4400,4400,4400,4400,0
|
|
20241014,200300,72087941555,4400,4400,4400,4400,0
|
|
20241014,200200,72087941555,4400,4400,4400,4400,0
|
|
20241014,200100,72087941555,4400,4400,4400,4400,0
|
|
20241014,200000,72087941555,4400,4400,4400,4400,0
|
|
20241014,195900,72087941555,4400,4400,4400,4400,0
|
|
20241014,195800,72087941555,4400,4400,4400,4400,0
|
|
20241014,195700,72087941555,4400,4400,4400,4400,107226
|
|
20241014,195600,72087941555,4400,4400,4400,4400,0
|
|
20241014,195500,72087941555,4400,4400,4400,4400,0
|
|
20241014,195400,72087941555,4400,4400,4400,4400,0
|
|
20241014,195300,72087941555,4400,4400,4400,4400,0
|
|
20241014,195200,72087941555,4400,4400,4400,4400,0
|
|
20241014,195100,72087941555,4400,4400,4400,4400,0
|
|
20241014,195000,72087941555,4400,4400,4400,4400,0
|
|
20241014,194900,72087941555,4400,4400,4400,4400,0
|
|
20241014,194800,72087941555,4400,4400,4400,4400,0
|
|
20241014,194700,72087941555,4400,4400,4400,4400,0
|
|
20241014,194600,72087941555,4400,4400,4400,4400,0
|
|
20241014,194500,72087941555,4400,4400,4400,4400,0
|
|
20241014,194400,72087941555,4400,4400,4400,4400,0
|
|
20241014,194300,72087941555,4400,4400,4400,4400,0
|
|
20241014,194200,72087941555,4400,4400,4400,4400,0
|
|
20241014,194100,72087941555,4400,4400,4400,4400,0
|
|
20241014,194000,72087941555,4400,4400,4400,4400,0
|
|
20241014,193900,72087941555,4400,4400,4400,4400,0
|
|
20241014,193800,72087941555,4400,4400,4400,4400,0
|
|
20241014,193700,72087941555,4400,4400,4400,4400,0
|
|
20241014,193600,72087941555,4400,4400,4400,4400,0
|
|
20241014,193500,72087941555,4400,4400,4400,4400,0
|
|
20241014,193400,72087941555,4400,4400,4400,4400,0
|
|
20241014,193300,72087941555,4400,4400,4400,4400,0
|
|
20241014,193200,72087941555,4400,4400,4400,4400,0
|
|
20241014,193100,72087941555,4400,4400,4400,4400,0
|
|
20241014,193000,72087941555,4400,4400,4400,4400,0
|
|
20241014,192900,72087941555,4400,4400,4400,4400,0
|
|
20241014,192800,72087941555,4400,4400,4400,4400,0
|
|
20241014,192700,72087941555,4400,4400,4400,4400,107226
|
|
20241014,192600,72087941555,4400,4400,4400,4400,0
|
|
20241014,192500,72087941555,4400,4400,4400,4400,0
|
|
20241014,192400,72087941555,4400,4400,4400,4400,0
|
|
20241014,192300,72087941555,4400,4400,4400,4400,0
|
|
20241014,192200,72087941555,4400,4400,4400,4400,0
|
|
20241014,192100,72087941555,4400,4400,4400,4400,0
|
|
20241014,192000,72087941555,4400,4400,4400,4400,0
|
|
20241014,191900,72087941555,4400,4400,4400,4400,0
|
|
20241014,191800,72087941555,4400,4400,4400,4400,0
|
|
20241014,191700,72087941555,4400,4400,4400,4400,0
|
|
20241014,191600,72087941555,4400,4400,4400,4400,0
|
|
20241014,191500,72087941555,4400,4400,4400,4400,0
|
|
20241014,191400,72087941555,4400,4400,4400,4400,0
|
|
20241014,191300,72087941555,4400,4400,4400,4400,0
|
|
20241014,191200,72087941555,4400,4400,4400,4400,0
|
|
20241014,191100,72087941555,4400,4400,4400,4400,0
|
|
20241014,191000,72087941555,4400,4400,4400,4400,0
|
|
20241014,190900,72087941555,4400,4400,4400,4400,0
|
|
20241014,190800,72087941555,4400,4400,4400,4400,0
|
|
20241014,190700,72087941555,4400,4400,4400,4400,0
|
|
20241014,190600,72087941555,4400,4400,4400,4400,0
|
|
20241014,190500,72087941555,4400,4400,4400,4400,0
|
|
20241014,190400,72087941555,4400,4400,4400,4400,0
|
|
20241014,190300,72087941555,4400,4400,4400,4400,0
|
|
20241014,190200,72087941555,4400,4400,4400,4400,0
|
|
20241014,190100,72087941555,4400,4400,4400,4400,0
|
|
20241014,190000,72087941555,4400,4400,4400,4400,0
|
|
20241014,185900,72087941555,4400,4400,4400,4400,0
|
|
20241014,185800,72087941555,4400,4400,4400,4400,0
|
|
20241014,185700,72087941555,4400,4400,4400,4400,107226
|
|
20241014,185600,72087941555,4400,4400,4400,4400,0
|
|
20241014,185500,72087941555,4400,4400,4400,4400,0
|
|
20241014,185400,72087941555,4400,4400,4400,4400,0
|
|
20241014,185300,72087941555,4400,4400,4400,4400,0
|
|
20241014,185200,72087941555,4400,4400,4400,4400,0
|
|
20241014,185100,72087941555,4400,4400,4400,4400,0
|
|
20241014,185000,72087941555,4400,4400,4400,4400,0
|
|
20241014,184900,72087941555,4400,4400,4400,4400,0
|
|
20241014,184800,72087941555,4400,4400,4400,4400,0
|
|
20241014,184700,72087941555,4400,4400,4400,4400,0
|
|
20241014,184600,72087941555,4400,4400,4400,4400,0
|
|
20241014,184500,72087941555,4400,4400,4400,4400,0
|
|
20241014,184400,72087941555,4400,4400,4400,4400,0
|
|
20241014,184300,72087941555,4400,4400,4400,4400,0
|
|
20241014,184200,72087941555,4400,4400,4400,4400,0
|
|
20241014,184100,72087941555,4400,4400,4400,4400,0
|
|
20241014,184000,72087941555,4400,4400,4400,4400,0
|
|
20241014,183900,72087941555,4400,4400,4400,4400,0
|
|
20241014,183800,72087941555,4400,4400,4400,4400,0
|
|
20241014,183700,72087941555,4400,4400,4400,4400,0
|
|
20241014,183600,72087941555,4400,4400,4400,4400,0
|
|
20241014,183500,72087941555,4400,4400,4400,4400,0
|
|
20241014,183400,72087941555,4400,4400,4400,4400,0
|
|
20241014,183300,72087941555,4400,4400,4400,4400,0
|
|
20241014,183200,72087941555,4400,4400,4400,4400,0
|
|
20241014,183100,72087941555,4400,4400,4400,4400,0
|
|
20241014,183000,72087941555,4400,4400,4400,4400,0
|
|
20241014,182900,72087941555,4400,4400,4400,4400,0
|
|
20241014,182800,72087941555,4400,4400,4400,4400,0
|
|
20241014,182700,72087941555,4400,4400,4400,4400,107226
|
|
20241014,182600,72087941555,4400,4400,4400,4400,0
|
|
20241014,182500,72087941555,4400,4400,4400,4400,0
|
|
20241014,182400,72087941555,4400,4400,4400,4400,0
|
|
20241014,182300,72087941555,4400,4400,4400,4400,0
|
|
20241014,182200,72087941555,4400,4400,4400,4400,0
|
|
20241014,182100,72087941555,4400,4400,4400,4400,0
|
|
20241014,182000,72087941555,4400,4400,4400,4400,0
|
|
20241014,181900,72087941555,4400,4400,4400,4400,0
|
|
20241014,181800,72087941555,4400,4400,4400,4400,0
|
|
20241014,181700,72087941555,4400,4400,4400,4400,0
|
|
20241014,181600,72087941555,4400,4400,4400,4400,0
|
|
20241014,181500,72087941555,4400,4400,4400,4400,0
|
|
20241014,181400,72087941555,4400,4400,4400,4400,0
|
|
20241014,181300,72087941555,4400,4400,4400,4400,0
|
|
20241014,181200,72087941555,4400,4400,4400,4400,0
|
|
20241014,181100,72087941555,4400,4400,4400,4400,0
|
|
20241014,181000,72087941555,4400,4400,4400,4400,0
|
|
20241014,180900,72087941555,4400,4400,4400,4400,0
|
|
20241014,180800,72087941555,4400,4400,4400,4400,0
|
|
20241014,180700,72087941555,4400,4400,4400,4400,0
|
|
20241014,180600,72087941555,4400,4400,4400,4400,0
|
|
20241014,180500,72087941555,4400,4400,4400,4400,0
|
|
20241014,180400,72087941555,4400,4400,4400,4400,0
|
|
20241014,180300,72087941555,4400,4400,4400,4400,0
|
|
20241014,180200,72087941555,4400,4400,4400,4400,0
|
|
20241014,180100,72087941555,4400,4400,4400,4400,0
|
|
20241014,180000,72087941555,4400,4400,4400,4400,0
|
|
20241014,175900,72087941555,4400,4400,4400,4400,0
|
|
20241014,175800,72087941555,4400,4400,4400,4400,0
|
|
20241014,175700,72087941555,4400,4400,4400,4400,107226
|
|
20241014,175600,72087941555,4400,4400,4400,4400,0
|
|
20241014,175500,72087941555,4400,4400,4400,4400,0
|
|
20241014,175400,72087941555,4400,4400,4400,4400,0
|
|
20241014,175300,72087941555,4400,4400,4400,4400,0
|
|
20241014,175200,72087941555,4400,4400,4400,4400,0
|
|
20241014,175100,72087941555,4400,4400,4400,4400,0
|
|
20241014,175000,72087941555,4400,4400,4400,4400,0
|
|
20241014,174900,72087941555,4400,4400,4400,4400,0
|
|
20241014,174800,72087941555,4400,4400,4400,4400,0
|
|
20241014,174700,72087941555,4400,4400,4400,4400,0
|
|
20241014,174600,72087941555,4400,4400,4400,4400,0
|
|
20241014,174500,72087941555,4400,4400,4400,4400,0
|
|
20241014,174400,72087941555,4400,4400,4400,4400,0
|
|
20241014,174300,72087941555,4400,4400,4400,4400,0
|
|
20241014,174200,72087941555,4400,4400,4400,4400,0
|
|
20241014,174100,72087941555,4400,4400,4400,4400,0
|
|
20241014,174000,72087941555,4400,4400,4400,4400,0
|
|
20241014,173900,72087941555,4400,4400,4400,4400,0
|
|
20241014,173800,72087941555,4400,4400,4400,4400,0
|
|
20241014,173700,72087941555,4400,4400,4400,4400,0
|
|
20241014,173600,72087941555,4400,4400,4400,4400,0
|
|
20241014,173500,72087941555,4400,4400,4400,4400,0
|
|
20241014,173400,72087941555,4400,4400,4400,4400,0
|
|
20241014,173300,72087941555,4400,4400,4400,4400,0
|
|
20241014,173200,72087941555,4400,4400,4400,4400,0
|
|
20241014,173100,72087941555,4400,4400,4400,4400,0
|
|
20241014,173000,72087941555,4400,4400,4400,4400,0
|
|
20241014,172900,72087941555,4400,4400,4400,4400,0
|
|
20241014,172800,72087941555,4400,4400,4400,4400,0
|
|
20241014,172700,72087941555,4400,4400,4400,4400,107226
|
|
20241014,172600,72087941555,4400,4400,4400,4400,0
|
|
20241014,172500,72087941555,4400,4400,4400,4400,0
|
|
20241014,172400,72087941555,4400,4400,4400,4400,0
|
|
20241014,172300,72087941555,4400,4400,4400,4400,0
|
|
20241014,172200,72087941555,4400,4400,4400,4400,0
|
|
20241014,172100,72087941555,4400,4400,4400,4400,0
|
|
20241014,172000,72087941555,4400,4400,4400,4400,0
|
|
20241014,171900,72087941555,4400,4400,4400,4400,0
|
|
20241014,171800,72087941555,4400,4400,4400,4400,0
|
|
20241014,171700,72087941555,4400,4400,4400,4400,0
|
|
20241014,171600,72087941555,4400,4400,4400,4400,0
|
|
20241014,171500,72087941555,4400,4400,4400,4400,0
|
|
20241014,171400,72087941555,4400,4400,4400,4400,0
|
|
20241014,171300,72087941555,4400,4400,4400,4400,0
|
|
20241014,171200,72087941555,4400,4400,4400,4400,0
|
|
20241014,171100,72087941555,4400,4400,4400,4400,0
|
|
20241014,171000,72087941555,4400,4400,4400,4400,0
|
|
20241014,170900,72087941555,4400,4400,4400,4400,0
|
|
20241014,170800,72087941555,4400,4400,4400,4400,0
|
|
20241014,170700,72087941555,4400,4400,4400,4400,0
|
|
20241014,170600,72087941555,4400,4400,4400,4400,0
|
|
20241014,170500,72087941555,4400,4400,4400,4400,0
|
|
20241014,170400,72087941555,4400,4400,4400,4400,0
|
|
20241014,170300,72087941555,4400,4400,4400,4400,0
|
|
20241014,170200,72087941555,4400,4400,4400,4400,0
|
|
20241014,170100,72087941555,4400,4400,4400,4400,0
|
|
20241014,170000,72087941555,4400,4400,4400,4400,0
|
|
20241014,165900,72087941555,4400,4400,4400,4400,0
|
|
20241014,165800,72087941555,4400,4400,4400,4400,0
|
|
20241014,165700,72087941555,4400,4400,4400,4400,107226
|
|
20241014,165600,72087941555,4400,4400,4400,4400,0
|
|
20241014,165500,72087941555,4400,4400,4400,4400,0
|
|
20241014,165400,72087941555,4400,4400,4400,4400,0
|
|
20241014,165300,72087941555,4400,4400,4400,4400,0
|
|
20241014,165200,72087941555,4400,4400,4400,4400,0
|
|
20241014,165100,72087941555,4400,4400,4400,4400,0
|
|
20241014,165000,72087941555,4400,4400,4400,4400,0
|
|
20241014,164900,72087941555,4400,4400,4400,4400,0
|
|
20241014,164800,72087941555,4400,4400,4400,4400,0
|
|
20241014,164700,72087941555,4400,4400,4400,4400,0
|
|
20241014,164600,72087941555,4400,4400,4400,4400,0
|
|
20241014,164500,72087941555,4400,4400,4400,4400,0
|
|
20241014,164400,72087941555,4400,4400,4400,4400,0
|
|
20241014,164300,72087941555,4400,4400,4400,4400,0
|
|
20241014,164200,72087941555,4400,4400,4400,4400,0
|
|
20241014,164100,72087941555,4400,4400,4400,4400,0
|
|
20241014,164000,72087941555,4400,4400,4400,4400,0
|
|
20241014,163900,72087941555,4400,4400,4400,4400,0
|
|
20241014,163800,72087941555,4400,4400,4400,4400,0
|
|
20241014,163700,72087941555,4400,4400,4400,4400,0
|
|
20241014,163600,72087941555,4400,4400,4400,4400,0
|
|
20241014,163500,72087941555,4400,4400,4400,4400,0
|
|
20241014,163400,72087941555,4400,4400,4400,4400,0
|
|
20241014,163300,72087941555,4400,4400,4400,4400,0
|
|
20241014,163200,72087941555,4400,4400,4400,4400,0
|
|
20241014,163100,72087941555,4400,4400,4400,4400,0
|
|
20241014,163000,72087941555,4400,4400,4400,4400,0
|
|
20241014,162900,72087941555,4400,4400,4400,4400,0
|
|
20241014,162800,72087941555,4400,4400,4400,4400,0
|
|
20241014,162700,72087941555,4400,4400,4400,4400,107226
|
|
20241014,162600,72087941555,4400,4400,4400,4400,0
|
|
20241014,162500,72087941555,4400,4400,4400,4400,0
|
|
20241014,162400,72087941555,4400,4400,4400,4400,0
|
|
20241014,162300,72087941555,4400,4400,4400,4400,0
|
|
20241014,162200,72087941555,4400,4400,4400,4400,0
|
|
20241014,162100,72087941555,4400,4400,4400,4400,0
|
|
20241014,162000,72087941555,4400,4400,4400,4400,0
|
|
20241014,161900,72087941555,4400,4400,4400,4400,0
|
|
20241014,161800,72087941555,4400,4400,4400,4400,0
|
|
20241014,161700,72087941555,4400,4400,4400,4400,0
|
|
20241014,161600,72087941555,4400,4400,4400,4400,0
|
|
20241014,161500,72087941555,4400,4400,4400,4400,0
|
|
20241014,161400,72087941555,4400,4400,4400,4400,0
|
|
20241014,161300,72087941555,4400,4400,4400,4400,0
|
|
20241014,161200,72087941555,4400,4400,4400,4400,0
|
|
20241014,161100,72087941555,4400,4400,4400,4400,0
|
|
20241014,161000,72087941555,4400,4400,4400,4400,0
|
|
20241014,160900,72087941555,4400,4400,4400,4400,0
|
|
20241014,160800,72087941555,4400,4400,4400,4400,0
|
|
20241014,160700,72087941555,4400,4400,4400,4400,0
|
|
20241014,160600,72087941555,4400,4400,4400,4400,0
|
|
20241014,160500,72087941555,4400,4400,4400,4400,0
|
|
20241014,160400,72087941555,4400,4400,4400,4400,0
|
|
20241014,160300,72087941555,4400,4400,4400,4400,0
|
|
20241014,160200,72087941555,4400,4400,4400,4400,0
|
|
20241014,160100,72087941555,4400,4400,4400,4400,0
|
|
20241014,160000,72087941555,4400,4400,4400,4400,0
|
|
20241014,155900,72087941555,4400,4400,4400,4400,0
|
|
20241014,155800,72087941555,4400,4400,4400,4400,0
|
|
20241014,155700,72087941555,4400,4400,4400,4400,107226
|
|
20241014,155600,72087941555,4400,4400,4400,4400,0
|
|
20241014,155500,72087941555,4400,4400,4400,4400,0
|
|
20241014,155400,72087941555,4400,4400,4400,4400,0
|
|
20241014,155300,72087941555,4400,4400,4400,4400,0
|
|
20241014,155200,72087941555,4400,4400,4400,4400,0
|
|
20241014,155100,72087941555,4400,4400,4400,4400,0
|
|
20241014,155000,72087941555,4400,4400,4400,4400,0
|
|
20241014,154900,72087941555,4400,4400,4400,4400,0
|
|
20241014,154800,72087941555,4400,4400,4400,4400,0
|
|
20241014,154700,72087941555,4400,4400,4400,4400,0
|
|
20241014,154600,72087941555,4400,4400,4400,4400,0
|
|
20241014,154500,72087941555,4400,4400,4400,4400,0
|
|
20241014,154400,72087941555,4400,4400,4400,4400,0
|
|
20241014,154300,72087941555,4400,4400,4400,4400,0
|
|
20241014,154200,72087941555,4400,4400,4400,4400,0
|
|
20241014,154100,72087941555,4400,4400,4400,4400,0
|
|
20241014,154000,72087941555,4400,4400,4400,4400,0
|
|
20241014,153900,72087941555,4400,4400,4400,4400,0
|
|
20241014,153800,72087941555,4400,4400,4400,4400,0
|
|
20241014,153700,72087941555,4400,4400,4400,4400,0
|
|
20241014,153600,72087941555,4400,4400,4400,4400,0
|
|
20241014,153500,72087941555,4400,4400,4400,4400,0
|
|
20241014,153400,72087941555,4400,4400,4400,4400,0
|
|
20241014,153300,72087941555,4400,4400,4400,4400,0
|
|
20241014,153200,72087941555,4400,4400,4400,4400,0
|
|
20241014,153100,72087941555,4400,4400,4400,4400,0
|
|
20241014,153000,72087941555,4400,4400,4400,4400,107226
|
|
20241014,152900,71616147155,4415,4415,4415,4415,0
|
|
20241014,152800,71616147155,4415,4415,4415,4415,0
|
|
20241014,152700,71616147155,4415,4415,4415,4415,0
|
|
20241014,152600,71616147155,4415,4415,4415,4415,0
|
|
20241014,152500,71616147155,4415,4415,4415,4415,0
|
|
20241014,152400,71616147155,4415,4415,4415,4415,0
|
|
20241014,152300,71616147155,4415,4415,4415,4415,0
|
|
20241014,152200,71616147155,4415,4415,4415,4415,0
|
|
20241014,152100,71616147155,4415,4415,4415,4415,0
|
|
20241014,152000,71616147155,4415,4415,4415,4415,0
|
|
20241014,151900,71616147155,4415,4415,4420,4410,26942
|
|
20241014,151800,71497219580,4410,4420,4420,4410,20737
|
|
20241014,151700,71405645225,4415,4415,4425,4410,7165
|
|
20241014,151600,71374003830,4415,4425,4425,4415,7327
|
|
20241014,151500,71341639395,4415,4425,4425,4415,11460
|
|
20241014,151400,71290972755,4425,4420,4425,4415,8782
|
|
20241014,151300,71252179435,4420,4415,4420,4410,15576
|
|
20241014,151200,71183393900,4415,4425,4430,4415,19781
|
|
20241014,151100,71095947730,4425,4425,4430,4420,13067
|
|
20241014,151000,71038129460,4425,4430,4435,4420,27910
|
|
20241014,150900,70914610645,4430,4430,4435,4430,3588
|
|
20241014,150800,70898710230,4435,4445,4445,4430,17159
|
|
20241014,150700,70822669615,4435,4435,4445,4435,10889
|
|
20241014,150600,70774330825,4435,4435,4440,4435,7519
|
|
20241014,150500,70740974770,4430,4435,4440,4430,21048
|
|
20241014,150400,70647635570,4435,4445,4445,4435,17978
|
|
20241014,150300,70567802395,4445,4450,4450,4445,3568
|
|
20241014,150200,70551937860,4450,4445,4455,4445,8352
|
|
20241014,150100,70514808285,4455,4445,4455,4445,7346
|
|
20241014,150000,70482144345,4445,4455,4460,4445,4684
|
|
20241014,145900,70461296355,4460,4465,4465,4455,4786
|
|
20241014,145800,70439968430,4460,4450,4460,4445,10000
|
|
20241014,145700,70395448825,4450,4455,4460,4450,14919
|
|
20241014,145600,70329045435,4455,4460,4460,4450,11497
|
|
20241014,145500,70277841060,4460,4475,4475,4455,4869
|
|
20241014,145400,70256118100,4470,4470,4475,4470,1160
|
|
20241014,145300,70250931365,4470,4465,4475,4465,6035
|
|
20241014,145200,70223967605,4470,4460,4470,4455,13801
|
|
20241014,145100,70162416260,4465,4465,4470,4455,11633
|
|
20241014,145000,70110559795,4460,4465,4465,4460,3622
|
|
20241014,144900,70094399870,4465,4470,4470,4460,6373
|
|
20241014,144800,70065938445,4470,4455,4470,4455,4758
|
|
20241014,144700,70044700620,4465,4460,4465,4450,33985
|
|
20241014,144600,69893337875,4465,4460,4465,4455,15441
|
|
20241014,144500,69824490365,4460,4465,4470,4460,7185
|
|
20241014,144400,69792429575,4465,4465,4470,4460,9858
|
|
20241014,144300,69748404270,4465,4470,4475,4465,18472
|
|
20241014,144200,69665858865,4470,4470,4480,4470,2872
|
|
20241014,144100,69653019115,4470,4480,4485,4470,9934
|
|
20241014,144000,69608561585,4480,4490,4490,4480,2456
|
|
20241014,143900,69597546885,4490,4480,4490,4475,6704
|
|
20241014,143800,69567509055,4480,4480,4485,4475,7113
|
|
20241014,143700,69535654370,4480,4480,4480,4475,14968
|
|
20241014,143600,69468649195,4485,4480,4485,4480,6361
|
|
20241014,143500,69440149660,4480,4485,4485,4480,9904
|
|
20241014,143400,69395753760,4485,4490,4495,4485,3824
|
|
20241014,143300,69378590745,4490,4490,4495,4485,4936
|
|
20241014,143200,69356435245,4490,4490,4505,4485,8283
|
|
20241014,143100,69319218670,4490,4500,4500,4490,18387
|
|
20241014,143000,69236633085,4495,4500,4505,4495,4958
|
|
20241014,142900,69214335940,4505,4500,4505,4495,3191
|
|
20241014,142800,69199973215,4500,4505,4505,4500,3486
|
|
20241014,142700,69184274920,4505,4505,4510,4505,2392
|
|
20241014,142600,69173497230,4505,4510,4515,4505,8068
|
|
20241014,142500,69137106265,4510,4495,4515,4495,21797
|
|
20241014,142400,69038956910,4495,4505,4505,4490,13828
|
|
20241014,142300,68976779905,4500,4500,4505,4495,6608
|
|
20241014,142200,68947050275,4500,4500,4505,4495,16825
|
|
20241014,142100,68871337485,4495,4510,4510,4495,11975
|
|
20241014,142000,68817428395,4505,4515,4515,4505,7149
|
|
20241014,141900,68785191790,4520,4515,4520,4510,4500
|
|
20241014,141800,68764873255,4515,4520,4520,4515,4536
|
|
20241014,141700,68744387270,4520,4505,4520,4500,12656
|
|
20241014,141600,68687283780,4500,4515,4525,4490,55492
|
|
20241014,141500,68437418860,4515,4535,4535,4515,13275
|
|
20241014,141400,68377434275,4540,4540,4540,4530,9283
|
|
20241014,141300,68335361950,4540,4545,4545,4540,491
|
|
20241014,141200,68333130545,4545,4540,4550,4535,12586
|
|
20241014,141100,68275994375,4540,4535,4540,4535,2786
|
|
20241014,141000,68263356785,4535,4535,4540,4535,3168
|
|
20241014,140900,68248989215,4540,4530,4540,4530,3830
|
|
20241014,140800,68231621415,4530,4530,4535,4530,309
|
|
20241014,140700,68230221610,4530,4535,4535,4525,7513
|
|
20241014,140600,68196181025,4530,4540,4540,4525,2737
|
|
20241014,140500,68183786240,4530,4530,4540,4520,16089
|
|
20241014,140400,68110948350,4530,4530,4535,4525,6711
|
|
20241014,140300,68080569870,4535,4525,4535,4525,8262
|
|
20241014,140200,68043145805,4530,4540,4540,4530,4518
|
|
20241014,140100,68022676350,4535,4525,4540,4515,21671
|
|
20241014,140000,67924572845,4525,4535,4535,4520,3487
|
|
20241014,135900,67908775735,4540,4525,4540,4525,5300
|
|
20241014,135800,67884751330,4525,4540,4540,4515,55066
|
|
20241014,135700,67635605820,4540,4550,4550,4535,5526
|
|
20241014,135600,67610510095,4545,4535,4550,4535,11737
|
|
20241014,135500,67557245280,4535,4545,4550,4535,19941
|
|
20241014,135400,67466736825,4550,4560,4570,4540,6801
|
|
20241014,135300,67435803115,4555,4560,4565,4540,79159
|
|
20241014,135200,67075690200,4565,4565,4570,4555,5261
|
|
20241014,135100,67051693135,4565,4570,4575,4565,2115
|
|
20241014,135000,67042027955,4565,4570,4575,4565,2297
|
|
20241014,134900,67031538285,4570,4570,4575,4565,1505
|
|
20241014,134800,67024660955,4570,4560,4580,4560,2923
|
|
20241014,134700,67011328380,4560,4570,4570,4560,8464
|
|
20241014,134600,66972687340,4580,4580,4580,4570,766
|
|
20241014,134500,66969185390,4580,4580,4580,4570,4035
|
|
20241014,134400,66950735270,4575,4585,4585,4575,18844
|
|
20241014,134300,66864498610,4585,4585,4590,4585,5937
|
|
20241014,134200,66837276605,4585,4585,4590,4585,401
|
|
20241014,134100,66835437310,4585,4585,4585,4585,1410
|
|
20241014,134000,66828972460,4590,4585,4590,4585,1020
|
|
20241014,133900,66824293315,4585,4585,4585,4580,201
|
|
20241014,133800,66823371735,4585,4580,4585,4580,672
|
|
20241014,133700,66820291620,4580,4590,4590,4580,1550
|
|
20241014,133600,66813187990,4585,4585,4590,4580,3460
|
|
20241014,133500,66797329880,4590,4590,4590,4585,2542
|
|
20241014,133400,66785672260,4585,4595,4595,4585,3272
|
|
20241014,133300,66770659530,4590,4605,4610,4585,17133
|
|
20241014,133200,66691844075,4610,4585,4610,4585,25754
|
|
20241014,133100,66573396690,4590,4590,4590,4580,2601
|
|
20241014,133000,66561472665,4575,4580,4590,4575,11321
|
|
20241014,132900,66509626180,4580,4585,4585,4580,508
|
|
20241014,132800,66507297030,4590,4585,4590,4580,2019
|
|
20241014,132700,66498032100,4585,4575,4585,4570,3140
|
|
20241014,132600,66483662105,4575,4575,4580,4570,2250
|
|
20241014,132500,66473378330,4575,4575,4580,4565,5168
|
|
20241014,132400,66449761025,4575,4580,4580,4570,1859
|
|
20241014,132300,66441255200,4580,4590,4590,4580,7798
|
|
20241014,132200,66405505610,4590,4595,4595,4585,2651
|
|
20241014,132100,66393333665,4600,4605,4605,4585,18828
|
|
20241014,132000,66306797835,4605,4600,4605,4595,2527
|
|
20241014,131900,66295169200,4605,4595,4610,4590,22754
|
|
20241014,131800,66190474320,4595,4585,4595,4585,2481
|
|
20241014,131700,66179080205,4585,4580,4585,4575,715
|
|
20241014,131600,66175808655,4580,4575,4580,4575,2116
|
|
20241014,131500,66166121265,4575,4580,4580,4575,469
|
|
20241014,131400,66163974985,4580,4575,4580,4570,1483
|
|
20241014,131300,66157192995,4575,4585,4585,4575,2332
|
|
20241014,131200,66146514665,4585,4585,4590,4585,29
|
|
20241014,131100,66146381695,4590,4590,4590,4580,3563
|
|
20241014,131000,66130048945,4590,4590,4590,4585,3476
|
|
20241014,130900,66114096635,4595,4590,4595,4585,2196
|
|
20241014,130800,66104017400,4590,4580,4590,4575,5331
|
|
20241014,130700,66079581705,4580,4580,4580,4575,957
|
|
20241014,130600,66075202025,4580,4575,4580,4575,96
|
|
20241014,130500,66074762810,4575,4580,4585,4570,688
|
|
20241014,130400,66071612140,4580,4570,4580,4560,2229
|
|
20241014,130300,66061425750,4570,4565,4570,4555,7472
|
|
20241014,130200,66027373630,4560,4570,4570,4560,6260
|
|
20241014,130100,65998812110,4570,4565,4575,4560,2160
|
|
20241014,130000,65988949585,4565,4575,4580,4565,9840
|
|
20241014,125900,65943976950,4575,4575,4580,4570,2332
|
|
20241014,125800,65933310565,4575,4585,4585,4575,1413
|
|
20241014,125700,65926842170,4585,4585,4590,4580,1130
|
|
20241014,125600,65921666120,4585,4585,4590,4585,1349
|
|
20241014,125500,65915477005,4585,4575,4585,4575,1442
|
|
20241014,125400,65908867190,4580,4580,4580,4575,1810
|
|
20241014,125300,65900586060,4580,4580,4580,4575,3066
|
|
20241014,125200,65886543785,4580,4590,4595,4580,3688
|
|
20241014,125100,65869633775,4590,4585,4595,4580,6474
|
|
20241014,125000,65839947240,4585,4585,4585,4580,1643
|
|
20241014,124900,65832418650,4590,4585,4590,4585,637
|
|
20241014,124800,65829497970,4585,4580,4590,4580,1047
|
|
20241014,124700,65824700990,4580,4595,4595,4575,1891
|
|
20241014,124600,65816029255,4595,4595,4600,4590,6699
|
|
20241014,124500,65785248375,4595,4595,4600,4590,6792
|
|
20241014,124400,65754030145,4595,4590,4595,4585,5609
|
|
20241014,124300,65728283730,4590,4580,4595,4580,6409
|
|
20241014,124200,65698887945,4575,4555,4585,4555,9558
|
|
20241014,124100,65655263410,4555,4565,4570,4555,23528
|
|
20241014,124000,65547985590,4565,4570,4575,4565,14797
|
|
20241014,123900,65480432405,4570,4570,4575,4570,939
|
|
20241014,123800,65476140800,4570,4570,4575,4570,5189
|
|
20241014,123700,65452423750,4565,4580,4580,4565,5444
|
|
20241014,123600,65427547940,4580,4570,4580,4570,1961
|
|
20241014,123500,65418573375,4575,4580,4585,4575,3625
|
|
20241014,123400,65401987370,4575,4590,4590,4575,1662
|
|
20241014,123300,65394370265,4590,4580,4590,4575,14691
|
|
20241014,123200,65326976060,4580,4580,4580,4575,1680
|
|
20241014,123100,65319289735,4580,4570,4580,4570,3955
|
|
20241014,123000,65301194995,4570,4585,4585,4570,12642
|
|
20241014,122900,65243387735,4580,4590,4590,4580,2386
|
|
20241014,122800,65232444375,4585,4590,4590,4585,1875
|
|
20241014,122700,65223847215,4585,4580,4590,4580,1362
|
|
20241014,122600,65217602160,4585,4585,4585,4580,963
|
|
20241014,122500,65213190310,4585,4585,4590,4585,2588
|
|
20241014,122400,65201323780,4585,4575,4585,4575,1582
|
|
20241014,122300,65194078215,4570,4565,4585,4565,8168
|
|
20241014,122200,65156783070,4570,4570,4575,4570,5215
|
|
20241014,122100,65132950425,4570,4575,4575,4565,4410
|
|
20241014,122000,65112795405,4575,4580,4580,4570,1326
|
|
20241014,121900,65106726940,4580,4565,4590,4565,4019
|
|
20241014,121800,65088337085,4575,4575,4575,4565,15562
|
|
20241014,121700,65017233225,4575,4575,4575,4570,3667
|
|
20241014,121600,65000472205,4575,4570,4575,4570,3808
|
|
20241014,121500,64983069295,4575,4575,4580,4570,7844
|
|
20241014,121400,64947219740,4570,4580,4580,4570,6192
|
|
20241014,121300,64918888290,4580,4590,4590,4580,1585
|
|
20241014,121200,64911621845,4585,4580,4590,4575,5400
|
|
20241014,121100,64886890970,4585,4590,4595,4585,2201
|
|
20241014,121000,64876797080,4595,4605,4605,4580,9246
|
|
20241014,120900,64834343245,4605,4600,4605,4600,642
|
|
20241014,120800,64831389815,4600,4610,4615,4600,3461
|
|
20241014,120700,64815442155,4610,4615,4620,4610,7016
|
|
20241014,120600,64783074010,4615,4590,4615,4590,16930
|
|
20241014,120500,64705140875,4585,4580,4590,4580,2175
|
|
20241014,120400,64695173790,4580,4575,4585,4575,3800
|
|
20241014,120300,64677775985,4580,4570,4580,4570,9965
|
|
20241014,120200,64632230455,4570,4585,4590,4570,9046
|
|
20241014,120100,64590832720,4585,4585,4590,4580,5366
|
|
20241014,120000,64566239805,4585,4590,4590,4585,959
|
|
20241014,115900,64561839590,4590,4580,4595,4580,7882
|
|
20241014,115800,64525680485,4585,4590,4590,4585,3600
|
|
20241014,115700,64509169715,4590,4595,4595,4590,694
|
|
20241014,115600,64505982995,4590,4600,4600,4590,1381
|
|
20241014,115500,64499640925,4600,4595,4600,4580,8473
|
|
20241014,115400,64460728435,4595,4580,4595,4575,7744
|
|
20241014,115300,64425203645,4585,4580,4590,4580,7335
|
|
20241014,115200,64391587625,4580,4575,4585,4575,4885
|
|
20241014,115100,64369213050,4575,4565,4580,4560,10785
|
|
20241014,115000,64319938520,4560,4585,4590,4560,52239
|
|
20241014,114900,64081167675,4590,4605,4605,4585,8454
|
|
20241014,114800,64042341760,4600,4595,4605,4590,14776
|
|
20241014,114700,63974393525,4595,4595,4605,4595,14284
|
|
20241014,114600,63908722385,4600,4585,4605,4580,21628
|
|
20241014,114500,63809413655,4585,4615,4615,4585,94640
|
|
20241014,114400,63373919755,4615,4625,4625,4610,20542
|
|
20241014,114300,63279108930,4620,4625,4625,4620,7455
|
|
20241014,114200,63244661945,4625,4620,4625,4620,2680
|
|
20241014,114100,63232274420,4625,4625,4630,4620,12609
|
|
20241014,114000,63174010485,4625,4635,4635,4625,988
|
|
20241014,113900,63169439760,4635,4635,4635,4630,828
|
|
20241014,113800,63165605145,4635,4635,4640,4630,1563
|
|
20241014,113700,63158357255,4630,4630,4640,4625,3898
|
|
20241014,113600,63140302405,4630,4625,4630,4620,17646
|
|
20241014,113500,63058767860,4625,4630,4635,4620,39794
|
|
20241014,113400,62874703975,4635,4635,4640,4635,4032
|
|
20241014,113300,62856015020,4635,4635,4635,4630,3324
|
|
20241014,113200,62840608940,4635,4630,4635,4630,5922
|
|
20241014,113100,62813188670,4630,4635,4635,4630,4865
|
|
20241014,113000,62790641180,4635,4635,4640,4635,404
|
|
20241014,112900,62788768190,4635,4640,4640,4630,3418
|
|
20241014,112800,62772931610,4640,4635,4640,4630,5124
|
|
20241014,112700,62749173160,4635,4640,4640,4635,2281
|
|
20241014,112600,62738592715,4640,4645,4650,4640,2550
|
|
20241014,112500,62726756430,4645,4650,4650,4645,1495
|
|
20241014,112400,62719811400,4650,4645,4650,4640,962
|
|
20241014,112300,62715338120,4640,4630,4640,4625,9576
|
|
20241014,112200,62670985160,4630,4635,4635,4630,7013
|
|
20241014,112100,62638512445,4635,4630,4640,4630,9024
|
|
20241014,112000,62596711025,4630,4640,4645,4630,22321
|
|
20241014,111900,62493148950,4645,4650,4650,4640,14798
|
|
20241014,111800,62424428685,4650,4640,4650,4635,8794
|
|
20241014,111700,62383591070,4635,4635,4640,4630,4463
|
|
20241014,111600,62362902330,4635,4635,4640,4625,9030
|
|
20241014,111500,62321080330,4640,4645,4650,4635,7170
|
|
20241014,111400,62287834655,4645,4645,4650,4635,1778
|
|
20241014,111300,62279581825,4640,4650,4650,4640,3943
|
|
20241014,111200,62261276780,4650,4655,4655,4640,5818
|
|
20241014,111100,62234239625,4655,4655,4660,4645,5411
|
|
20241014,111000,62209058560,4655,4655,4660,4645,10078
|
|
20241014,110900,62162185780,4650,4635,4650,4635,11558
|
|
20241014,110800,62108544515,4635,4635,4640,4630,7930
|
|
20241014,110700,62071788910,4635,4640,4640,4635,3387
|
|
20241014,110600,62056088575,4635,4640,4640,4635,4435
|
|
20241014,110500,62035532270,4640,4630,4640,4630,1265
|
|
20241014,110400,62029670935,4635,4640,4640,4630,1497
|
|
20241014,110300,62022732425,4640,4630,4640,4630,3766
|
|
20241014,110200,62005285520,4630,4625,4645,4625,12874
|
|
20241014,110100,61945632095,4625,4640,4640,4625,13289
|
|
20241014,110000,61884073045,4640,4650,4650,4640,5111
|
|
20241014,105900,61860352030,4645,4640,4650,4640,3752
|
|
20241014,105800,61842924105,4640,4640,4645,4640,919
|
|
20241014,105700,61838655520,4650,4645,4650,4635,4289
|
|
20241014,105600,61818755395,4645,4650,4650,4640,4171
|
|
20241014,105500,61799375435,4655,4655,4655,4645,3127
|
|
20241014,105400,61784827475,4660,4640,4660,4635,4651
|
|
20241014,105300,61763237085,4635,4640,4645,4635,3217
|
|
20241014,105200,61748310920,4640,4645,4650,4635,9021
|
|
20241014,105100,61706445125,4645,4665,4665,4640,22305
|
|
20241014,105000,61602674315,4665,4670,4675,4660,17349
|
|
20241014,104900,61521698340,4670,4670,4670,4660,15903
|
|
20241014,104800,61447521950,4670,4650,4670,4650,22283
|
|
20241014,104700,61343646920,4650,4655,4655,4650,7396
|
|
20241014,104600,61309233570,4655,4650,4655,4650,4396
|
|
20241014,104500,61288777965,4655,4650,4655,4645,5496
|
|
20241014,104400,61263201540,4650,4635,4650,4635,13025
|
|
20241014,104300,61202748995,4635,4640,4645,4635,9877
|
|
20241014,104200,61156930910,4635,4645,4645,4630,9106
|
|
20241014,104100,61114690310,4645,4645,4645,4635,3150
|
|
20241014,104000,61100072435,4645,4655,4655,4635,11892
|
|
20241014,103900,61044832940,4660,4630,4660,4620,26906
|
|
20241014,103800,60919892620,4620,4615,4635,4615,36196
|
|
20241014,103700,60752525270,4610,4655,4655,4605,108313
|
|
20241014,103600,60251166965,4655,4660,4665,4655,6509
|
|
20241014,103500,60220856775,4665,4660,4665,4660,2896
|
|
20241014,103400,60207360705,4660,4655,4665,4650,21994
|
|
20241014,103300,60105013750,4660,4655,4665,4655,8252
|
|
20241014,103200,60066584735,4655,4660,4665,4650,22569
|
|
20241014,103100,59961527030,4660,4675,4680,4660,15562
|
|
20241014,103000,59888924000,4680,4670,4685,4670,5929
|
|
20241014,102900,59861172465,4670,4655,4675,4650,10012
|
|
20241014,102800,59814490690,4650,4660,4665,4650,21407
|
|
20241014,102700,59714833800,4665,4680,4680,4660,7117
|
|
20241014,102600,59681602235,4680,4680,4680,4675,5524
|
|
20241014,102500,59655768540,4675,4670,4680,4665,5572
|
|
20241014,102400,59629740965,4670,4660,4670,4660,8474
|
|
20241014,102300,59590216920,4655,4665,4665,4655,31906
|
|
20241014,102200,59441622075,4660,4675,4680,4660,32679
|
|
20241014,102100,59289040615,4675,4675,4690,4670,23369
|
|
20241014,102000,59179771095,4675,4695,4705,4675,46343
|
|
20241014,101900,58962550410,4700,4690,4700,4690,6311
|
|
20241014,101800,58932922435,4690,4720,4720,4690,21817
|
|
20241014,101700,58830369505,4720,4710,4720,4700,11333
|
|
20241014,101600,58777035655,4710,4725,4725,4710,21939
|
|
20241014,101500,58673591995,4720,4705,4730,4700,44276
|
|
20241014,101400,58464606175,4705,4695,4710,4690,12948
|
|
20241014,101300,58403792850,4695,4695,4710,4690,9031
|
|
20241014,101200,58361364845,4690,4705,4715,4680,28721
|
|
20241014,101100,58226513180,4710,4720,4720,4705,20413
|
|
20241014,101000,58130292920,4715,4720,4730,4710,25123
|
|
20241014,100900,58011713760,4725,4715,4730,4710,14852
|
|
20241014,100800,57941637385,4715,4730,4730,4710,21777
|
|
20241014,100700,57838869170,4730,4705,4730,4700,30408
|
|
20241014,100600,57695393685,4705,4710,4715,4690,17271
|
|
20241014,100500,57614114650,4710,4690,4710,4685,21592
|
|
20241014,100400,57512734815,4690,4690,4695,4675,7137
|
|
20241014,100300,57479291360,4690,4675,4700,4670,11522
|
|
20241014,100200,57425289685,4680,4680,4680,4665,13127
|
|
20241014,100100,57364002450,4680,4690,4690,4665,27777
|
|
20241014,100000,57234114575,4690,4715,4725,4680,41171
|
|
20241014,095900,57040477635,4720,4690,4720,4680,58283
|
|
20241014,095800,56766200945,4685,4695,4700,4685,26216
|
|
20241014,095700,56643188385,4690,4670,4695,4655,44246
|
|
20241014,095600,56436590330,4665,4680,4685,4660,44409
|
|
20241014,095500,56229081010,4685,4690,4700,4685,43761
|
|
20241014,095400,56023705025,4685,4655,4700,4655,111783
|
|
20241014,095300,55500739645,4655,4670,4675,4650,125019
|
|
20241014,095200,54918194400,4670,4720,4730,4660,223810
|
|
20241014,095100,53867602910,4725,4775,4775,4720,102369
|
|
20241014,095000,53382568990,4780,4770,4785,4765,18148
|
|
20241014,094900,53295929170,4770,4785,4790,4770,27007
|
|
20241014,094800,53166837690,4785,4780,4790,4775,12575
|
|
20241014,094700,53106663805,4780,4765,4795,4765,20995
|
|
20241014,094600,53006273850,4770,4795,4795,4765,29124
|
|
20241014,094500,52866871095,4790,4755,4795,4750,32004
|
|
20241014,094400,52713970720,4750,4765,4770,4730,85012
|
|
20241014,094300,52310426990,4770,4795,4800,4760,39988
|
|
20241014,094200,52119195580,4795,4755,4800,4750,46598
|
|
20241014,094100,51896705710,4755,4790,4795,4755,48227
|
|
20241014,094000,51666470520,4790,4760,4795,4755,59092
|
|
20241014,093900,51384097515,4760,4770,4790,4760,47429
|
|
20241014,093800,51157715420,4775,4790,4790,4750,189801
|
|
20241014,093700,50252504775,4790,4820,4820,4785,63674
|
|
20241014,093600,49946946640,4820,4800,4820,4800,20327
|
|
20241014,093500,49849199550,4800,4825,4825,4790,92781
|
|
20241014,093400,49403313275,4820,4845,4855,4820,52008
|
|
20241014,093300,49152012245,4840,4860,4865,4840,43394
|
|
20241014,093200,48941347780,4860,4840,4865,4835,63222
|
|
20241014,093100,48634576855,4835,4830,4840,4820,39821
|
|
20241014,093000,48442240120,4835,4805,4835,4805,64461
|
|
20241014,092900,48131704725,4815,4830,4835,4800,214673
|
|
20241014,092800,47098758340,4825,4870,4870,4825,107599
|
|
20241014,092700,46578306485,4865,4855,4875,4855,33248
|
|
20241014,092600,46416442190,4855,4835,4865,4825,74341
|
|
20241014,092500,46056161380,4835,4860,4895,4835,173877
|
|
20241014,092400,45211056950,4860,4940,4945,4860,173160
|
|
20241014,092300,44361279720,4935,4890,4960,4870,308549
|
|
20241014,092200,42840022005,4890,4885,4900,4855,63786
|
|
20241014,092100,42529052775,4885,4900,4910,4875,87723
|
|
20241014,092000,42099842345,4900,4850,4915,4850,118328
|
|
20241014,091900,41520588120,4850,4880,4900,4850,110346
|
|
20241014,091800,40981688690,4880,4885,4890,4850,152861
|
|
20241014,091700,40238783610,4885,4890,4895,4860,159738
|
|
20241014,091600,39459690845,4895,4880,4915,4870,213238
|
|
20241014,091500,38417056925,4880,4925,4930,4845,383981
|
|
20241014,091400,36542203915,4930,4960,4960,4900,459680
|
|
20241014,091300,34274346975,4960,4930,5030,4910,1125404
|
|
20241014,091200,28674345300,4925,4840,4935,4835,699433
|
|
20241014,091100,25245212355,4840,4815,4845,4815,169123
|
|
20241014,091000,24427511550,4825,4815,4825,4785,111665
|
|
20241014,090900,23891593295,4810,4805,4845,4805,160589
|
|
20241014,090800,23116887055,4810,4790,4840,4780,185631
|
|
20241014,090700,22224302305,4790,4790,4820,4775,211117
|
|
20241014,090600,21211054650,4785,4800,4855,4765,347214
|
|
20241014,090500,19543570270,4800,4860,4865,4785,374580
|
|
20241014,090400,17740735725,4855,4855,4910,4840,319322
|
|
20241014,090300,16184534525,4855,4880,4950,4855,428422
|
|
20241014,090200,14083826485,4880,4945,4950,4870,512824
|
|
20241014,090100,11564808175,4940,4815,4985,4810,1191124
|
|
20241014,090000,5696399350,4810,4600,4835,4600,1210664
|