750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,212700,14121831700,4420,4420,4420,4420,40000
|
|
20241015,212600,14121831700,4420,4420,4420,4420,0
|
|
20241015,212500,14121831700,4420,4420,4420,4420,0
|
|
20241015,212400,14121831700,4420,4420,4420,4420,0
|
|
20241015,212300,14121831700,4420,4420,4420,4420,0
|
|
20241015,212200,14121831700,4420,4420,4420,4420,0
|
|
20241015,212100,14121831700,4420,4420,4420,4420,0
|
|
20241015,212000,14121831700,4420,4420,4420,4420,0
|
|
20241015,211900,14121831700,4420,4420,4420,4420,0
|
|
20241015,211800,14121831700,4420,4420,4420,4420,0
|
|
20241015,211700,14121831700,4420,4420,4420,4420,0
|
|
20241015,211600,14121831700,4420,4420,4420,4420,0
|
|
20241015,211500,14121831700,4420,4420,4420,4420,0
|
|
20241015,211400,14121831700,4420,4420,4420,4420,0
|
|
20241015,211300,14121831700,4420,4420,4420,4420,0
|
|
20241015,211200,14121831700,4420,4420,4420,4420,0
|
|
20241015,211100,14121831700,4420,4420,4420,4420,0
|
|
20241015,211000,14121831700,4420,4420,4420,4420,0
|
|
20241015,210900,14121831700,4420,4420,4420,4420,0
|
|
20241015,210800,14121831700,4420,4420,4420,4420,0
|
|
20241015,210700,14121831700,4420,4420,4420,4420,0
|
|
20241015,210600,14121831700,4420,4420,4420,4420,0
|
|
20241015,210500,14121831700,4420,4420,4420,4420,0
|
|
20241015,210400,14121831700,4420,4420,4420,4420,0
|
|
20241015,210300,14121831700,4420,4420,4420,4420,0
|
|
20241015,210200,14121831700,4420,4420,4420,4420,0
|
|
20241015,210100,14121831700,4420,4420,4420,4420,0
|
|
20241015,210000,14121831700,4420,4420,4420,4420,0
|
|
20241015,205900,14121831700,4420,4420,4420,4420,0
|
|
20241015,205800,14121831700,4420,4420,4420,4420,0
|
|
20241015,205700,14121831700,4420,4420,4420,4420,40000
|
|
20241015,205600,14121831700,4420,4420,4420,4420,0
|
|
20241015,205500,14121831700,4420,4420,4420,4420,0
|
|
20241015,205400,14121831700,4420,4420,4420,4420,0
|
|
20241015,205300,14121831700,4420,4420,4420,4420,0
|
|
20241015,205200,14121831700,4420,4420,4420,4420,0
|
|
20241015,205100,14121831700,4420,4420,4420,4420,0
|
|
20241015,205000,14121831700,4420,4420,4420,4420,0
|
|
20241015,204900,14121831700,4420,4420,4420,4420,0
|
|
20241015,204800,14121831700,4420,4420,4420,4420,0
|
|
20241015,204700,14121831700,4420,4420,4420,4420,0
|
|
20241015,204600,14121831700,4420,4420,4420,4420,0
|
|
20241015,204500,14121831700,4420,4420,4420,4420,0
|
|
20241015,204400,14121831700,4420,4420,4420,4420,0
|
|
20241015,204300,14121831700,4420,4420,4420,4420,0
|
|
20241015,204200,14121831700,4420,4420,4420,4420,0
|
|
20241015,204100,14121831700,4420,4420,4420,4420,0
|
|
20241015,204000,14121831700,4420,4420,4420,4420,0
|
|
20241015,203900,14121831700,4420,4420,4420,4420,0
|
|
20241015,203800,14121831700,4420,4420,4420,4420,0
|
|
20241015,203700,14121831700,4420,4420,4420,4420,0
|
|
20241015,203600,14121831700,4420,4420,4420,4420,0
|
|
20241015,203500,14121831700,4420,4420,4420,4420,0
|
|
20241015,203400,14121831700,4420,4420,4420,4420,0
|
|
20241015,203300,14121831700,4420,4420,4420,4420,0
|
|
20241015,203200,14121831700,4420,4420,4420,4420,0
|
|
20241015,203100,14121831700,4420,4420,4420,4420,0
|
|
20241015,203000,14121831700,4420,4420,4420,4420,0
|
|
20241015,202900,14121831700,4420,4420,4420,4420,0
|
|
20241015,202800,14121831700,4420,4420,4420,4420,0
|
|
20241015,202700,14121831700,4420,4420,4420,4420,40000
|
|
20241015,202600,14121831700,4420,4420,4420,4420,0
|
|
20241015,202500,14121831700,4420,4420,4420,4420,0
|
|
20241015,202400,14121831700,4420,4420,4420,4420,0
|
|
20241015,202300,14121831700,4420,4420,4420,4420,0
|
|
20241015,202200,14121831700,4420,4420,4420,4420,0
|
|
20241015,202100,14121831700,4420,4420,4420,4420,0
|
|
20241015,202000,14121831700,4420,4420,4420,4420,0
|
|
20241015,201900,14121831700,4420,4420,4420,4420,0
|
|
20241015,201800,14121831700,4420,4420,4420,4420,0
|
|
20241015,201700,14121831700,4420,4420,4420,4420,0
|
|
20241015,201600,14121831700,4420,4420,4420,4420,0
|
|
20241015,201500,14121831700,4420,4420,4420,4420,0
|
|
20241015,201400,14121831700,4420,4420,4420,4420,0
|
|
20241015,201300,14121831700,4420,4420,4420,4420,0
|
|
20241015,201200,14121831700,4420,4420,4420,4420,0
|
|
20241015,201100,14121831700,4420,4420,4420,4420,0
|
|
20241015,201000,14121831700,4420,4420,4420,4420,0
|
|
20241015,200900,14121831700,4420,4420,4420,4420,0
|
|
20241015,200800,14121831700,4420,4420,4420,4420,0
|
|
20241015,200700,14121831700,4420,4420,4420,4420,0
|
|
20241015,200600,14121831700,4420,4420,4420,4420,0
|
|
20241015,200500,14121831700,4420,4420,4420,4420,0
|
|
20241015,200400,14121831700,4420,4420,4420,4420,0
|
|
20241015,200300,14121831700,4420,4420,4420,4420,0
|
|
20241015,200200,14121831700,4420,4420,4420,4420,0
|
|
20241015,200100,14121831700,4420,4420,4420,4420,0
|
|
20241015,200000,14121831700,4420,4420,4420,4420,0
|
|
20241015,195900,14121831700,4420,4420,4420,4420,0
|
|
20241015,195800,14121831700,4420,4420,4420,4420,0
|
|
20241015,195700,14121831700,4420,4420,4420,4420,40000
|
|
20241015,195600,14121831700,4420,4420,4420,4420,0
|
|
20241015,195500,14121831700,4420,4420,4420,4420,0
|
|
20241015,195400,14121831700,4420,4420,4420,4420,0
|
|
20241015,195300,14121831700,4420,4420,4420,4420,0
|
|
20241015,195200,14121831700,4420,4420,4420,4420,0
|
|
20241015,195100,14121831700,4420,4420,4420,4420,0
|
|
20241015,195000,14121831700,4420,4420,4420,4420,0
|
|
20241015,194900,14121831700,4420,4420,4420,4420,0
|
|
20241015,194800,14121831700,4420,4420,4420,4420,0
|
|
20241015,194700,14121831700,4420,4420,4420,4420,0
|
|
20241015,194600,14121831700,4420,4420,4420,4420,0
|
|
20241015,194500,14121831700,4420,4420,4420,4420,0
|
|
20241015,194400,14121831700,4420,4420,4420,4420,0
|
|
20241015,194300,14121831700,4420,4420,4420,4420,0
|
|
20241015,194200,14121831700,4420,4420,4420,4420,0
|
|
20241015,194100,14121831700,4420,4420,4420,4420,0
|
|
20241015,194000,14121831700,4420,4420,4420,4420,0
|
|
20241015,193900,14121831700,4420,4420,4420,4420,0
|
|
20241015,193800,14121831700,4420,4420,4420,4420,0
|
|
20241015,193700,14121831700,4420,4420,4420,4420,0
|
|
20241015,193600,14121831700,4420,4420,4420,4420,0
|
|
20241015,193500,14121831700,4420,4420,4420,4420,0
|
|
20241015,193400,14121831700,4420,4420,4420,4420,0
|
|
20241015,193300,14121831700,4420,4420,4420,4420,0
|
|
20241015,193200,14121831700,4420,4420,4420,4420,0
|
|
20241015,193100,14121831700,4420,4420,4420,4420,0
|
|
20241015,193000,14121831700,4420,4420,4420,4420,0
|
|
20241015,192900,14121831700,4420,4420,4420,4420,0
|
|
20241015,192800,14121831700,4420,4420,4420,4420,0
|
|
20241015,192700,14121831700,4420,4420,4420,4420,40000
|
|
20241015,192600,14121831700,4420,4420,4420,4420,0
|
|
20241015,192500,14121831700,4420,4420,4420,4420,0
|
|
20241015,192400,14121831700,4420,4420,4420,4420,0
|
|
20241015,192300,14121831700,4420,4420,4420,4420,0
|
|
20241015,192200,14121831700,4420,4420,4420,4420,0
|
|
20241015,192100,14121831700,4420,4420,4420,4420,0
|
|
20241015,192000,14121831700,4420,4420,4420,4420,0
|
|
20241015,191900,14121831700,4420,4420,4420,4420,0
|
|
20241015,191800,14121831700,4420,4420,4420,4420,0
|
|
20241015,191700,14121831700,4420,4420,4420,4420,0
|
|
20241015,191600,14121831700,4420,4420,4420,4420,0
|
|
20241015,191500,14121831700,4420,4420,4420,4420,0
|
|
20241015,191400,14121831700,4420,4420,4420,4420,0
|
|
20241015,191300,14121831700,4420,4420,4420,4420,0
|
|
20241015,191200,14121831700,4420,4420,4420,4420,0
|
|
20241015,191100,14121831700,4420,4420,4420,4420,0
|
|
20241015,191000,14121831700,4420,4420,4420,4420,0
|
|
20241015,190900,14121831700,4420,4420,4420,4420,0
|
|
20241015,190800,14121831700,4420,4420,4420,4420,0
|
|
20241015,190700,14121831700,4420,4420,4420,4420,0
|
|
20241015,190600,14121831700,4420,4420,4420,4420,0
|
|
20241015,190500,14121831700,4420,4420,4420,4420,0
|
|
20241015,190400,14121831700,4420,4420,4420,4420,0
|
|
20241015,190300,14121831700,4420,4420,4420,4420,0
|
|
20241015,190200,14121831700,4420,4420,4420,4420,0
|
|
20241015,190100,14121831700,4420,4420,4420,4420,0
|
|
20241015,190000,14121831700,4420,4420,4420,4420,0
|
|
20241015,185900,14121831700,4420,4420,4420,4420,0
|
|
20241015,185800,14121831700,4420,4420,4420,4420,0
|
|
20241015,185700,14121831700,4420,4420,4420,4420,40000
|
|
20241015,185600,14121831700,4420,4420,4420,4420,0
|
|
20241015,185500,14121831700,4420,4420,4420,4420,0
|
|
20241015,185400,14121831700,4420,4420,4420,4420,0
|
|
20241015,185300,14121831700,4420,4420,4420,4420,0
|
|
20241015,185200,14121831700,4420,4420,4420,4420,0
|
|
20241015,185100,14121831700,4420,4420,4420,4420,0
|
|
20241015,185000,14121831700,4420,4420,4420,4420,0
|
|
20241015,184900,14121831700,4420,4420,4420,4420,0
|
|
20241015,184800,14121831700,4420,4420,4420,4420,0
|
|
20241015,184700,14121831700,4420,4420,4420,4420,0
|
|
20241015,184600,14121831700,4420,4420,4420,4420,0
|
|
20241015,184500,14121831700,4420,4420,4420,4420,0
|
|
20241015,184400,14121831700,4420,4420,4420,4420,0
|
|
20241015,184300,14121831700,4420,4420,4420,4420,0
|
|
20241015,184200,14121831700,4420,4420,4420,4420,0
|
|
20241015,184100,14121831700,4420,4420,4420,4420,0
|
|
20241015,184000,14121831700,4420,4420,4420,4420,0
|
|
20241015,183900,14121831700,4420,4420,4420,4420,0
|
|
20241015,183800,14121831700,4420,4420,4420,4420,0
|
|
20241015,183700,14121831700,4420,4420,4420,4420,0
|
|
20241015,183600,14121831700,4420,4420,4420,4420,0
|
|
20241015,183500,14121831700,4420,4420,4420,4420,0
|
|
20241015,183400,14121831700,4420,4420,4420,4420,0
|
|
20241015,183300,14121831700,4420,4420,4420,4420,0
|
|
20241015,183200,14121831700,4420,4420,4420,4420,0
|
|
20241015,183100,14121831700,4420,4420,4420,4420,0
|
|
20241015,183000,14121831700,4420,4420,4420,4420,0
|
|
20241015,182900,14121831700,4420,4420,4420,4420,0
|
|
20241015,182800,14121831700,4420,4420,4420,4420,0
|
|
20241015,182700,14121831700,4420,4420,4420,4420,40000
|
|
20241015,182600,14121831700,4420,4420,4420,4420,0
|
|
20241015,182500,14121831700,4420,4420,4420,4420,0
|
|
20241015,182400,14121831700,4420,4420,4420,4420,0
|
|
20241015,182300,14121831700,4420,4420,4420,4420,0
|
|
20241015,182200,14121831700,4420,4420,4420,4420,0
|
|
20241015,182100,14121831700,4420,4420,4420,4420,0
|
|
20241015,182000,14121831700,4420,4420,4420,4420,0
|
|
20241015,181900,14121831700,4420,4420,4420,4420,0
|
|
20241015,181800,14121831700,4420,4420,4420,4420,0
|
|
20241015,181700,14121831700,4420,4420,4420,4420,0
|
|
20241015,181600,14121831700,4420,4420,4420,4420,0
|
|
20241015,181500,14121831700,4420,4420,4420,4420,0
|
|
20241015,181400,14121831700,4420,4420,4420,4420,0
|
|
20241015,181300,14121831700,4420,4420,4420,4420,0
|
|
20241015,181200,14121831700,4420,4420,4420,4420,0
|
|
20241015,181100,14121831700,4420,4420,4420,4420,0
|
|
20241015,181000,14121831700,4420,4420,4420,4420,0
|
|
20241015,180900,14121831700,4420,4420,4420,4420,0
|
|
20241015,180800,14121831700,4420,4420,4420,4420,0
|
|
20241015,180700,14121831700,4420,4420,4420,4420,0
|
|
20241015,180600,14121831700,4420,4420,4420,4420,0
|
|
20241015,180500,14121831700,4420,4420,4420,4420,0
|
|
20241015,180400,14121831700,4420,4420,4420,4420,0
|
|
20241015,180300,14121831700,4420,4420,4420,4420,0
|
|
20241015,180200,14121831700,4420,4420,4420,4420,0
|
|
20241015,180100,14121831700,4420,4420,4420,4420,0
|
|
20241015,180000,14121831700,4420,4420,4420,4420,0
|
|
20241015,175900,14121831700,4420,4420,4420,4420,0
|
|
20241015,175800,14121831700,4420,4420,4420,4420,0
|
|
20241015,175700,14121831700,4420,4420,4420,4420,40000
|
|
20241015,175600,14121831700,4420,4420,4420,4420,0
|
|
20241015,175500,14121831700,4420,4420,4420,4420,0
|
|
20241015,175400,14121831700,4420,4420,4420,4420,0
|
|
20241015,175300,14121831700,4420,4420,4420,4420,0
|
|
20241015,175200,14121831700,4420,4420,4420,4420,0
|
|
20241015,175100,14121831700,4420,4420,4420,4420,0
|
|
20241015,175000,14121831700,4420,4420,4420,4420,0
|
|
20241015,174900,14121831700,4420,4420,4420,4420,0
|
|
20241015,174800,14121831700,4420,4420,4420,4420,0
|
|
20241015,174700,14121831700,4420,4420,4420,4420,0
|
|
20241015,174600,14121831700,4420,4420,4420,4420,0
|
|
20241015,174500,14121831700,4420,4420,4420,4420,0
|
|
20241015,174400,14121831700,4420,4420,4420,4420,0
|
|
20241015,174300,14121831700,4420,4420,4420,4420,0
|
|
20241015,174200,14121831700,4420,4420,4420,4420,0
|
|
20241015,174100,14121831700,4420,4420,4420,4420,0
|
|
20241015,174000,14121831700,4420,4420,4420,4420,0
|
|
20241015,173900,14121831700,4420,4420,4420,4420,0
|
|
20241015,173800,14121831700,4420,4420,4420,4420,0
|
|
20241015,173700,14121831700,4420,4420,4420,4420,0
|
|
20241015,173600,14121831700,4420,4420,4420,4420,0
|
|
20241015,173500,14121831700,4420,4420,4420,4420,0
|
|
20241015,173400,14121831700,4420,4420,4420,4420,0
|
|
20241015,173300,14121831700,4420,4420,4420,4420,0
|
|
20241015,173200,14121831700,4420,4420,4420,4420,0
|
|
20241015,173100,14121831700,4420,4420,4420,4420,0
|
|
20241015,173000,14121831700,4420,4420,4420,4420,0
|
|
20241015,172900,14121831700,4420,4420,4420,4420,0
|
|
20241015,172800,14121831700,4420,4420,4420,4420,0
|
|
20241015,172700,14121831700,4420,4420,4420,4420,40000
|
|
20241015,172600,14121831700,4420,4420,4420,4420,0
|
|
20241015,172500,14121831700,4420,4420,4420,4420,0
|
|
20241015,172400,14121831700,4420,4420,4420,4420,0
|
|
20241015,172300,14121831700,4420,4420,4420,4420,0
|
|
20241015,172200,14121831700,4420,4420,4420,4420,0
|
|
20241015,172100,14121831700,4420,4420,4420,4420,0
|
|
20241015,172000,14121831700,4420,4420,4420,4420,0
|
|
20241015,171900,14121831700,4420,4420,4420,4420,0
|
|
20241015,171800,14121831700,4420,4420,4420,4420,0
|
|
20241015,171700,14121831700,4420,4420,4420,4420,0
|
|
20241015,171600,14121831700,4420,4420,4420,4420,0
|
|
20241015,171500,14121831700,4420,4420,4420,4420,0
|
|
20241015,171400,14121831700,4420,4420,4420,4420,0
|
|
20241015,171300,14121831700,4420,4420,4420,4420,0
|
|
20241015,171200,14121831700,4420,4420,4420,4420,0
|
|
20241015,171100,14121831700,4420,4420,4420,4420,0
|
|
20241015,171000,14121831700,4420,4420,4420,4420,0
|
|
20241015,170900,14121831700,4420,4420,4420,4420,0
|
|
20241015,170800,14121831700,4420,4420,4420,4420,0
|
|
20241015,170700,14121831700,4420,4420,4420,4420,0
|
|
20241015,170600,14121831700,4420,4420,4420,4420,0
|
|
20241015,170500,14121831700,4420,4420,4420,4420,0
|
|
20241015,170400,14121831700,4420,4420,4420,4420,0
|
|
20241015,170300,14121831700,4420,4420,4420,4420,0
|
|
20241015,170200,14121831700,4420,4420,4420,4420,0
|
|
20241015,170100,14121831700,4420,4420,4420,4420,0
|
|
20241015,170000,14121831700,4420,4420,4420,4420,0
|
|
20241015,165900,14121831700,4420,4420,4420,4420,0
|
|
20241015,165800,14121831700,4420,4420,4420,4420,0
|
|
20241015,165700,14121831700,4420,4420,4420,4420,40000
|
|
20241015,165600,14121831700,4420,4420,4420,4420,0
|
|
20241015,165500,14121831700,4420,4420,4420,4420,0
|
|
20241015,165400,14121831700,4420,4420,4420,4420,0
|
|
20241015,165300,14121831700,4420,4420,4420,4420,0
|
|
20241015,165200,14121831700,4420,4420,4420,4420,0
|
|
20241015,165100,14121831700,4420,4420,4420,4420,0
|
|
20241015,165000,14121831700,4420,4420,4420,4420,0
|
|
20241015,164900,14121831700,4420,4420,4420,4420,0
|
|
20241015,164800,14121831700,4420,4420,4420,4420,0
|
|
20241015,164700,14121831700,4420,4420,4420,4420,0
|
|
20241015,164600,14121831700,4420,4420,4420,4420,0
|
|
20241015,164500,14121831700,4420,4420,4420,4420,0
|
|
20241015,164400,14121831700,4420,4420,4420,4420,0
|
|
20241015,164300,14121831700,4420,4420,4420,4420,0
|
|
20241015,164200,14121831700,4420,4420,4420,4420,0
|
|
20241015,164100,14121831700,4420,4420,4420,4420,0
|
|
20241015,164000,14121831700,4420,4420,4420,4420,0
|
|
20241015,163900,14121831700,4420,4420,4420,4420,0
|
|
20241015,163800,14121831700,4420,4420,4420,4420,0
|
|
20241015,163700,14121831700,4420,4420,4420,4420,0
|
|
20241015,163600,14121831700,4420,4420,4420,4420,0
|
|
20241015,163500,14121831700,4420,4420,4420,4420,0
|
|
20241015,163400,14121831700,4420,4420,4420,4420,0
|
|
20241015,163300,14121831700,4420,4420,4420,4420,0
|
|
20241015,163200,14121831700,4420,4420,4420,4420,0
|
|
20241015,163100,14121831700,4420,4420,4420,4420,0
|
|
20241015,163000,14121831700,4420,4420,4420,4420,0
|
|
20241015,162900,14121831700,4420,4420,4420,4420,0
|
|
20241015,162800,14121831700,4420,4420,4420,4420,0
|
|
20241015,162700,14121831700,4420,4420,4420,4420,40000
|
|
20241015,162600,14121831700,4420,4420,4420,4420,0
|
|
20241015,162500,14121831700,4420,4420,4420,4420,0
|
|
20241015,162400,14121831700,4420,4420,4420,4420,0
|
|
20241015,162300,14121831700,4420,4420,4420,4420,0
|
|
20241015,162200,14121831700,4420,4420,4420,4420,0
|
|
20241015,162100,14121831700,4420,4420,4420,4420,0
|
|
20241015,162000,14121831700,4420,4420,4420,4420,0
|
|
20241015,161900,14121831700,4420,4420,4420,4420,0
|
|
20241015,161800,14121831700,4420,4420,4420,4420,0
|
|
20241015,161700,14121831700,4420,4420,4420,4420,0
|
|
20241015,161600,14121831700,4420,4420,4420,4420,0
|
|
20241015,161500,14121831700,4420,4420,4420,4420,0
|
|
20241015,161400,14121831700,4420,4420,4420,4420,0
|
|
20241015,161300,14121831700,4420,4420,4420,4420,0
|
|
20241015,161200,14121831700,4420,4420,4420,4420,0
|
|
20241015,161100,14121831700,4420,4420,4420,4420,0
|
|
20241015,161000,14121831700,4420,4420,4420,4420,0
|
|
20241015,160900,14121831700,4420,4420,4420,4420,0
|
|
20241015,160800,14121831700,4420,4420,4420,4420,0
|
|
20241015,160700,14121831700,4420,4420,4420,4420,0
|
|
20241015,160600,14121831700,4420,4420,4420,4420,0
|
|
20241015,160500,14121831700,4420,4420,4420,4420,0
|
|
20241015,160400,14121831700,4420,4420,4420,4420,0
|
|
20241015,160300,14121831700,4420,4420,4420,4420,0
|
|
20241015,160200,14121831700,4420,4420,4420,4420,0
|
|
20241015,160100,14121831700,4420,4420,4420,4420,0
|
|
20241015,160000,14121831700,4420,4420,4420,4420,0
|
|
20241015,155900,14121831700,4420,4420,4420,4420,0
|
|
20241015,155800,14121831700,4420,4420,4420,4420,0
|
|
20241015,155700,14121831700,4420,4420,4420,4420,40000
|
|
20241015,155600,14121831700,4420,4420,4420,4420,0
|
|
20241015,155500,14121831700,4420,4420,4420,4420,0
|
|
20241015,155400,14121831700,4420,4420,4420,4420,0
|
|
20241015,155300,14121831700,4420,4420,4420,4420,0
|
|
20241015,155200,14121831700,4420,4420,4420,4420,0
|
|
20241015,155100,14121831700,4420,4420,4420,4420,0
|
|
20241015,155000,14121831700,4420,4420,4420,4420,0
|
|
20241015,154900,14121831700,4420,4420,4420,4420,0
|
|
20241015,154800,14121831700,4420,4420,4420,4420,0
|
|
20241015,154700,14121831700,4420,4420,4420,4420,0
|
|
20241015,154600,14121831700,4420,4420,4420,4420,0
|
|
20241015,154500,14121831700,4420,4420,4420,4420,0
|
|
20241015,154400,14121831700,4420,4420,4420,4420,0
|
|
20241015,154300,14121831700,4420,4420,4420,4420,0
|
|
20241015,154200,14121831700,4420,4420,4420,4420,0
|
|
20241015,154100,14121831700,4420,4420,4420,4420,0
|
|
20241015,154000,14121831700,4420,4420,4420,4420,0
|
|
20241015,153900,14121831700,4420,4420,4420,4420,0
|
|
20241015,153800,14121831700,4420,4420,4420,4420,0
|
|
20241015,153700,14121831700,4420,4420,4420,4420,0
|
|
20241015,153600,14121831700,4420,4420,4420,4420,0
|
|
20241015,153500,14121831700,4420,4420,4420,4420,0
|
|
20241015,153400,14121831700,4420,4420,4420,4420,0
|
|
20241015,153300,14121831700,4420,4420,4420,4420,0
|
|
20241015,153200,14121831700,4420,4420,4420,4420,0
|
|
20241015,153100,14121831700,4420,4420,4420,4420,0
|
|
20241015,153000,14121831700,4420,4420,4420,4420,40000
|
|
20241015,152900,13945031700,4420,4420,4420,4420,0
|
|
20241015,152800,13945031700,4420,4420,4420,4420,0
|
|
20241015,152700,13945031700,4420,4420,4420,4420,0
|
|
20241015,152600,13945031700,4420,4420,4420,4420,0
|
|
20241015,152500,13945031700,4420,4420,4420,4420,0
|
|
20241015,152400,13945031700,4420,4420,4420,4420,0
|
|
20241015,152300,13945031700,4420,4420,4420,4420,0
|
|
20241015,152200,13945031700,4420,4420,4420,4420,0
|
|
20241015,152100,13945031700,4420,4420,4420,4420,0
|
|
20241015,152000,13945031700,4420,4420,4420,4420,0
|
|
20241015,151900,13945031700,4420,4420,4425,4410,13099
|
|
20241015,151800,13887188110,4420,4410,4425,4410,3877
|
|
20241015,151700,13870068225,4410,4420,4425,4410,5731
|
|
20241015,151600,13844764500,4420,4425,4430,4415,7647
|
|
20241015,151500,13810938250,4420,4420,4425,4420,3401
|
|
20241015,151400,13795899435,4425,4420,4430,4420,7192
|
|
20241015,151300,13764082360,4425,4420,4425,4415,2840
|
|
20241015,151200,13751528315,4420,4420,4425,4415,1642
|
|
20241015,151100,13744270045,4420,4410,4420,4405,6763
|
|
20241015,151000,13714398010,4410,4415,4415,4410,3961
|
|
20241015,150900,13696923860,4410,4430,4430,4410,1780
|
|
20241015,150800,13689057645,4425,4405,4425,4405,16817
|
|
20241015,150700,13614780720,4410,4400,4410,4400,991
|
|
20241015,150600,13610416070,4405,4400,4405,4395,3688
|
|
20241015,150500,13594182395,4400,4405,4405,4400,1325
|
|
20241015,150400,13588352370,4400,4405,4405,4395,4992
|
|
20241015,150300,13566384930,4405,4405,4410,4405,767
|
|
20241015,150200,13563006075,4405,4405,4405,4405,3
|
|
20241015,150100,13562992860,4410,4395,4410,4395,2719
|
|
20241015,150000,13551024780,4395,4395,4400,4395,4118
|
|
20241015,145900,13532924570,4400,4400,4405,4400,2216
|
|
20241015,145800,13523172130,4400,4400,4400,4400,778
|
|
20241015,145700,13519748930,4400,4400,4405,4395,2730
|
|
20241015,145600,13507740005,4400,4405,4405,4400,799
|
|
20241015,145500,13504224240,4400,4405,4405,4400,1794
|
|
20241015,145400,13496327385,4405,4410,4410,4400,2374
|
|
20241015,145300,13485873805,4410,4410,4410,4400,2095
|
|
20241015,145200,13476650145,4410,4410,4415,4405,4302
|
|
20241015,145100,13457690580,4415,4415,4420,4410,3144
|
|
20241015,145000,13443816190,4415,4415,4420,4410,7072
|
|
20241015,144900,13412559215,4415,4415,4415,4415,1121
|
|
20241015,144800,13407610000,4410,4410,4415,4410,2511
|
|
20241015,144700,13396529535,4410,4405,4410,4405,3416
|
|
20241015,144600,13381476680,4400,4395,4400,4395,954
|
|
20241015,144500,13377281000,4405,4400,4405,4400,1663
|
|
20241015,144400,13369963300,4405,4400,4405,4395,2915
|
|
20241015,144300,13357142905,4400,4395,4400,4395,2384
|
|
20241015,144200,13346662360,4400,4395,4400,4390,3069
|
|
20241015,144100,13333174815,4395,4395,4395,4390,676
|
|
20241015,144000,13330206975,4395,4395,4395,4390,1420
|
|
20241015,143900,13323972370,4385,4390,4395,4385,4800
|
|
20241015,143800,13302901100,4385,4385,4390,4380,5603
|
|
20241015,143700,13278332040,4380,4380,4385,4375,3624
|
|
20241015,143600,13262457765,4385,4380,4390,4375,8818
|
|
20241015,143500,13223829145,4380,4415,4415,4370,120235
|
|
20241015,143400,12695807880,4420,4415,4420,4415,3864
|
|
20241015,143300,12678746350,4410,4415,4420,4410,10216
|
|
20241015,143200,12633653305,4415,4415,4420,4415,6871
|
|
20241015,143100,12603317640,4415,4425,4425,4415,15383
|
|
20241015,143000,12535309120,4425,4435,4440,4425,11373
|
|
20241015,142900,12484929335,4435,4450,4450,4435,5355
|
|
20241015,142800,12461144840,4450,4450,4455,4450,2986
|
|
20241015,142700,12447856450,4455,4455,4455,4455,4281
|
|
20241015,142600,12428784595,4460,4460,4460,4455,131
|
|
20241015,142500,12428200535,4460,4465,4465,4455,3016
|
|
20241015,142400,12414745335,4465,4455,4465,4450,6308
|
|
20241015,142300,12386619520,4455,4455,4455,4450,57
|
|
20241015,142200,12386365705,4460,4455,4460,4455,2455
|
|
20241015,142100,12375419615,4455,4455,4455,4455,210
|
|
20241015,142000,12374484065,4450,4445,4450,4440,192
|
|
20241015,141900,12373631120,4455,4450,4460,4440,5546
|
|
20241015,141800,12348933085,4440,4445,4445,4440,522
|
|
20241015,141700,12346613475,4440,4440,4445,4440,2283
|
|
20241015,141600,12336475880,4440,4435,4440,4430,4248
|
|
20241015,141500,12317638220,4435,4435,4440,4435,1772
|
|
20241015,141400,12309777890,4440,4440,4440,4435,1010
|
|
20241015,141300,12305297330,4440,4435,4445,4430,1483
|
|
20241015,141200,12298723340,4435,4445,4445,4435,4880
|
|
20241015,141100,12277078510,4435,4435,4445,4435,2268
|
|
20241015,141000,12267019920,4435,4440,4440,4435,2769
|
|
20241015,140900,12254730735,4440,4440,4440,4440,457
|
|
20241015,140800,12252701655,4440,4440,4445,4440,532
|
|
20241015,140700,12250339570,4440,4440,4440,4435,3192
|
|
20241015,140600,12236176930,4440,4435,4440,4435,1571
|
|
20241015,140500,12229207310,4435,4440,4440,4435,450
|
|
20241015,140400,12227209345,4440,4440,4440,4440,1157
|
|
20241015,140300,12222072265,4440,4435,4440,4435,257
|
|
20241015,140200,12220932040,4435,4440,4440,4435,1569
|
|
20241015,140100,12213971805,4440,4440,4440,4440,723
|
|
20241015,140000,12210761685,4440,4440,4440,4435,2096
|
|
20241015,135900,12201460490,4440,4435,4440,4435,876
|
|
20241015,135800,12197574895,4435,4440,4440,4435,633
|
|
20241015,135700,12194767480,4440,4440,4440,4435,575
|
|
20241015,135600,12192215055,4440,4445,4445,4440,2181
|
|
20241015,135500,12182527605,4445,4450,4450,4445,235
|
|
20241015,135400,12181482515,4450,4445,4450,4445,938
|
|
20241015,135300,12177312875,4450,4445,4450,4445,77
|
|
20241015,135200,12176970310,4450,4450,4450,4450,1211
|
|
20241015,135100,12171581360,4445,4440,4450,4440,1910
|
|
20241015,135000,12163093780,4445,4445,4445,4445,0
|
|
20241015,134900,12163093780,4445,4440,4445,4435,755
|
|
20241015,134800,12159742980,4435,4435,4440,4435,469
|
|
20241015,134700,12157662415,4435,4445,4445,4435,924
|
|
20241015,134600,12153564215,4450,4445,4450,4435,8915
|
|
20241015,134500,12114007680,4445,4455,4455,4445,985
|
|
20241015,134400,12109628700,4450,4450,4450,4450,1694
|
|
20241015,134300,12102090400,4450,4450,4455,4450,939
|
|
20241015,134200,12097910940,4445,4450,4450,4445,55
|
|
20241015,134100,12097666215,4450,4440,4450,4440,76
|
|
20241015,134000,12097328675,4440,4440,4440,4440,1118
|
|
20241015,133900,12092364755,4435,4445,4445,4435,3604
|
|
20241015,133800,12076368525,4445,4455,4455,4445,28
|
|
20241015,133700,12076243965,4455,4450,4455,4440,4671
|
|
20241015,133600,12055464440,4440,4440,4445,4435,3966
|
|
20241015,133500,12037847210,4440,4440,4445,4440,4387
|
|
20241015,133400,12018368925,4440,4440,4440,4440,250
|
|
20241015,133300,12017258925,4445,4445,4445,4440,1578
|
|
20241015,133200,12010244725,4445,4450,4450,4445,2127
|
|
20241015,133100,12000788395,4450,4450,4450,4450,7557
|
|
20241015,133000,11967159745,4450,4450,4450,4450,129
|
|
20241015,132900,11966585695,4450,4450,4450,4450,61
|
|
20241015,132800,11966314245,4450,4450,4450,4450,1651
|
|
20241015,132700,11958967295,4450,4455,4455,4450,603
|
|
20241015,132600,11956283445,4455,4450,4455,4450,741
|
|
20241015,132500,11952985595,4455,4455,4455,4455,1449
|
|
20241015,132400,11946530300,4455,4460,4460,4455,4
|
|
20241015,132300,11946512475,4460,4460,4460,4455,1007
|
|
20241015,132200,11942024540,4460,4455,4460,4450,2490
|
|
20241015,132100,11930929185,4450,4455,4455,4450,426
|
|
20241015,132000,11929032360,4455,4455,4455,4450,768
|
|
20241015,131900,11925612170,4455,4455,4455,4455,1023
|
|
20241015,131800,11921054705,4455,4455,4460,4450,3744
|
|
20241015,131700,11904374690,4460,4460,4460,4460,1
|
|
20241015,131600,11904370230,4460,4460,4460,4460,1700
|
|
20241015,131500,11896788230,4455,4455,4455,4455,0
|
|
20241015,131400,11896788230,4455,4470,4470,4455,1890
|
|
20241015,131300,11888341205,4455,4460,4460,4455,949
|
|
20241015,131200,11884112440,4460,4465,4470,4460,4101
|
|
20241015,131100,11865814320,4465,4470,4470,4465,82
|
|
20241015,131000,11865447940,4470,4465,4470,4460,4248
|
|
20241015,130900,11846491645,4465,4465,4470,4460,4589
|
|
20241015,130800,11826002990,4465,4465,4465,4465,5
|
|
20241015,130700,11825980665,4465,4465,4465,4460,496
|
|
20241015,130600,11823766065,4465,4460,4465,4460,2333
|
|
20241015,130500,11813354970,4460,4460,4460,4460,844
|
|
20241015,130400,11809590730,4460,4455,4460,4455,2074
|
|
20241015,130300,11800345375,4460,4455,4460,4455,1034
|
|
20241015,130200,11795737565,4450,4445,4455,4445,1461
|
|
20241015,130100,11789236145,4445,4445,4450,4445,585
|
|
20241015,130000,11786634460,4445,4440,4450,4440,868
|
|
20241015,125900,11782775390,4440,4440,4445,4440,2886
|
|
20241015,125800,11769959700,4440,4445,4445,4440,6794
|
|
20241015,125700,11739794315,4445,4450,4450,4445,4496
|
|
20241015,125600,11719809095,4445,4450,4450,4445,186
|
|
20241015,125500,11718981965,4445,4445,4450,4445,16
|
|
20241015,125400,11718910830,4445,4445,4445,4445,1485
|
|
20241015,125300,11712310005,4445,4445,4455,4445,3103
|
|
20241015,125200,11698514990,4450,4445,4455,4445,2187
|
|
20241015,125100,11688789450,4445,4450,4450,4445,558
|
|
20241015,125000,11686307460,4450,4445,4450,4445,1914
|
|
20241015,124900,11677795095,4445,4445,4450,4445,952
|
|
20241015,124800,11673563450,4455,4445,4460,4445,3849
|
|
20241015,124700,11656453630,4445,4445,4445,4445,1422
|
|
20241015,124600,11650132840,4445,4450,4450,4445,5830
|
|
20241015,124500,11624214310,4450,4445,4460,4445,1525
|
|
20241015,124400,11617421425,4450,4450,4450,4450,1705
|
|
20241015,124300,11609834175,4450,4455,4460,4450,1118
|
|
20241015,124200,11604855365,4460,4460,4460,4450,786
|
|
20241015,124100,11601356565,4450,4455,4460,4450,2341
|
|
20241015,124000,11590936245,4455,4450,4455,4450,90
|
|
20241015,123900,11590535720,4450,4455,4455,4450,1118
|
|
20241015,123800,11585560570,4450,4455,4455,4450,2229
|
|
20241015,123700,11575638035,4455,4455,4460,4455,1646
|
|
20241015,123600,11568305080,4460,4465,4465,4460,1413
|
|
20241015,123500,11562002850,4460,4465,4465,4460,2458
|
|
20241015,123400,11551039660,4465,4455,4465,4455,440
|
|
20241015,123300,11549078230,4450,4450,4460,4450,2820
|
|
20241015,123200,11536529110,4450,4455,4455,4450,2256
|
|
20241015,123100,11526487650,4455,4460,4460,4455,912
|
|
20241015,123000,11522423915,4460,4450,4460,4445,4210
|
|
20241015,122900,11503706120,4450,4455,4455,4445,16127
|
|
20241015,122800,11431989620,4455,4455,4465,4450,1034
|
|
20241015,122700,11427386780,4450,4450,4455,4450,2788
|
|
20241015,122600,11414974530,4455,4460,4460,4445,10095
|
|
20241015,122500,11370035170,4470,4470,4470,4460,630
|
|
20241015,122400,11367224755,4460,4475,4475,4460,3883
|
|
20241015,122300,11349894265,4465,4470,4475,4465,6159
|
|
20241015,122200,11322378470,4475,4470,4475,4465,2004
|
|
20241015,122100,11313420380,4465,4465,4470,4460,1878
|
|
20241015,122000,11305034790,4470,4465,4475,4465,3578
|
|
20241015,121900,11289041880,4470,4460,4470,4460,6700
|
|
20241015,121800,11259137870,4465,4455,4465,4445,13105
|
|
20241015,121700,11200813370,4455,4480,4480,4445,51575
|
|
20241015,121600,10971173055,4470,4480,4485,4470,5303
|
|
20241015,121500,10947444870,4470,4470,4480,4470,6314
|
|
20241015,121400,10919212745,4475,4485,4485,4470,12945
|
|
20241015,121300,10861286220,4485,4475,4485,4470,13114
|
|
20241015,121200,10802629520,4480,4490,4495,4465,52720
|
|
20241015,121100,10566623915,4490,4515,4535,4485,87463
|
|
20241015,121000,10172659605,4515,4545,4585,4505,171514
|
|
20241015,120900,9393320185,4545,4470,4580,4470,144656
|
|
20241015,120800,8736626620,4475,4465,4475,4465,3009
|
|
20241015,120700,8723167915,4465,4465,4465,4465,200
|
|
20241015,120600,8722274915,4455,4465,4475,4455,5006
|
|
20241015,120500,8699946690,4465,4460,4465,4460,301
|
|
20241015,120400,8698604225,4460,4465,4475,4460,901
|
|
20241015,120300,8694583535,4470,4475,4475,4470,463
|
|
20241015,120200,8692511635,4465,4465,4465,4465,499
|
|
20241015,120100,8690283600,4465,4470,4475,4465,820
|
|
20241015,120000,8686618110,4475,4460,4475,4460,7595
|
|
20241015,115900,8652718075,4460,4465,4465,4460,186
|
|
20241015,115800,8651888490,4465,4455,4465,4455,160
|
|
20241015,115700,8651175140,4455,4460,4465,4455,1488
|
|
20241015,115600,8644543860,4465,4465,4465,4465,181
|
|
20241015,115500,8643735695,4465,4450,4465,4450,3105
|
|
20241015,115400,8629889930,4445,4450,4450,4445,2451
|
|
20241015,115300,8618994080,4445,4450,4450,4445,4876
|
|
20241015,115200,8597306390,4450,4450,4450,4450,901
|
|
20241015,115100,8593296940,4450,4455,4455,4450,530
|
|
20241015,115000,8590935905,4460,4460,4460,4455,3107
|
|
20241015,114900,8577088210,4460,4460,4460,4460,1946
|
|
20241015,114800,8568409050,4455,4445,4455,4445,3560
|
|
20241015,114700,8552565720,4445,4450,4450,4445,310
|
|
20241015,114600,8551187550,4445,4445,4445,4445,461
|
|
20241015,114500,8549138405,4445,4450,4450,4445,548
|
|
20241015,114400,8546702540,4450,4450,4450,4445,2158
|
|
20241015,114300,8537107565,4450,4430,4450,4425,11553
|
|
20241015,114200,8485811795,4425,4435,4435,4425,17232
|
|
20241015,114100,8409510295,4435,4445,4450,4435,12910
|
|
20241015,114000,8352233235,4445,4450,4455,4445,3337
|
|
20241015,113900,8337398720,4450,4455,4455,4450,10412
|
|
20241015,113800,8291054330,4460,4455,4460,4455,250
|
|
20241015,113700,8289939385,4460,4455,4460,4455,1022
|
|
20241015,113600,8285386115,4455,4460,4460,4450,2773
|
|
20241015,113500,8273032685,4460,4465,4470,4460,882
|
|
20241015,113400,8269097590,4470,4465,4470,4465,735
|
|
20241015,113300,8265815580,4465,4470,4470,4465,717
|
|
20241015,113200,8262613440,4470,4470,4475,4470,686
|
|
20241015,113100,8259546960,4465,4460,4465,4455,3895
|
|
20241015,113000,8242181085,4455,4460,4465,4455,729
|
|
20241015,112900,8238928930,4470,4465,4470,4455,1865
|
|
20241015,112800,8230612605,4465,4460,4465,4455,578
|
|
20241015,112700,8228035285,4460,4465,4465,4455,344
|
|
20241015,112600,8226500760,4455,4465,4465,4455,1461
|
|
20241015,112500,8219991805,4465,4455,4465,4450,2884
|
|
20241015,112400,8207146895,4455,4465,4470,4455,6752
|
|
20241015,112300,8177040095,4465,4470,4470,4465,1224
|
|
20241015,112200,8171572315,4470,4475,4475,4465,2713
|
|
20241015,112100,8159456150,4470,4475,4475,4470,341
|
|
20241015,112000,8157931875,4465,4475,4475,4465,3619
|
|
20241015,111900,8141751970,4475,4470,4480,4470,1731
|
|
20241015,111800,8134012270,4465,4475,4475,4465,4517
|
|
20241015,111700,8113824260,4475,4480,4480,4475,4547
|
|
20241015,111600,8093472355,4480,4480,4480,4475,1033
|
|
20241015,111500,8088846335,4480,4480,4485,4475,5106
|
|
20241015,111400,8065972090,4480,4485,4485,4480,1011
|
|
20241015,111300,8061442765,4485,4490,4490,4485,1749
|
|
20241015,111200,8053598470,4490,4480,4490,4480,2862
|
|
20241015,111100,8040767090,4480,4485,4485,4480,12396
|
|
20241015,111000,7985220730,4485,4495,4495,4485,5959
|
|
20241015,110900,7958491275,4495,4490,4495,4490,1268
|
|
20241015,110800,7952797930,4495,4500,4500,4495,1461
|
|
20241015,110700,7946227285,4500,4500,4505,4500,2956
|
|
20241015,110600,7932925085,4505,4510,4510,4500,5573
|
|
20241015,110500,7907798230,4515,4510,4520,4505,8267
|
|
20241015,110400,7870491275,4510,4500,4515,4500,4343
|
|
20241015,110300,7850910630,4505,4495,4505,4495,535
|
|
20241015,110200,7848503495,4495,4510,4515,4495,2189
|
|
20241015,110100,7838647050,4515,4490,4515,4490,15265
|
|
20241015,110000,7769926310,4490,4490,4490,4490,14387
|
|
20241015,105900,7705328680,4495,4495,4495,4490,1348
|
|
20241015,105800,7699272260,4495,4495,4495,4490,6275
|
|
20241015,105700,7671093160,4490,4495,4495,4490,1622
|
|
20241015,105600,7663805610,4490,4500,4500,4490,1670
|
|
20241015,105500,7656304480,4495,4495,4495,4490,2704
|
|
20241015,105400,7644150580,4490,4490,4495,4490,4653
|
|
20241015,105300,7623255315,4490,4495,4495,4490,411
|
|
20241015,105200,7621408585,4490,4490,4495,4490,337
|
|
20241015,105100,7619893905,4495,4490,4495,4490,1353
|
|
20241015,105000,7613812230,4490,4490,4495,4490,3385
|
|
20241015,104900,7598613470,4490,4495,4495,4490,1392
|
|
20241015,104800,7592359215,4490,4495,4495,4490,3022
|
|
20241015,104700,7578779930,4490,4500,4500,4490,42729
|
|
20241015,104600,7386914610,4500,4500,4500,4495,1383
|
|
20241015,104500,7380691150,4495,4500,4500,4495,1060
|
|
20241015,104400,7375921650,4500,4495,4500,4490,2606
|
|
20241015,104300,7364214960,4495,4490,4495,4490,1452
|
|
20241015,104200,7357688225,4495,4490,4495,4490,16527
|
|
20241015,104100,7283481990,4490,4495,4500,4490,6585
|
|
20241015,104000,7253884485,4495,4475,4495,4475,16002
|
|
20241015,103900,7182055730,4475,4455,4475,4455,3315
|
|
20241015,103800,7167243790,4455,4480,4480,4450,12448
|
|
20241015,103700,7111685600,4480,4500,4500,4445,80988
|
|
20241015,103600,6750244145,4505,4500,4505,4500,1858
|
|
20241015,103500,6741877130,4505,4505,4505,4500,3547
|
|
20241015,103400,6725915520,4505,4490,4505,4490,8763
|
|
20241015,103300,6686502920,4490,4495,4495,4490,204
|
|
20241015,103200,6685586955,4490,4495,4495,4490,2214
|
|
20241015,103100,6675636635,4495,4490,4495,4485,2447
|
|
20241015,103000,6664649465,4490,4490,4490,4485,2306
|
|
20241015,102900,6654300690,4495,4490,4495,4490,1434
|
|
20241015,102800,6647861805,4490,4485,4495,4485,635
|
|
20241015,102700,6645011050,4485,4500,4500,4485,3898
|
|
20241015,102600,6627501180,4505,4490,4505,4485,2847
|
|
20241015,102500,6614700300,4485,4490,4490,4485,3168
|
|
20241015,102400,6600485710,4490,4495,4500,4490,3751
|
|
20241015,102300,6583635975,4495,4505,4505,4495,3419
|
|
20241015,102200,6568250470,4505,4485,4505,4480,1979
|
|
20241015,102100,6559351290,4480,4480,4485,4475,2229
|
|
20241015,102000,6549365420,4475,4485,4485,4475,12183
|
|
20241015,101900,6494747740,4485,4500,4500,4485,12023
|
|
20241015,101800,6440760270,4500,4500,4500,4495,6329
|
|
20241015,101700,6412281470,4500,4495,4500,4490,6718
|
|
20241015,101600,6382080015,4495,4495,4495,4475,7803
|
|
20241015,101500,6347085980,4495,4500,4510,4490,13241
|
|
20241015,101400,6287508760,4500,4500,4500,4480,4823
|
|
20241015,101300,6265818480,4495,4470,4495,4465,8533
|
|
20241015,101200,6227591975,4470,4475,4480,4470,4589
|
|
20241015,101100,6207049705,4475,4480,4480,4475,4859
|
|
20241015,101000,6185300125,4480,4490,4490,4480,4028
|
|
20241015,100900,6167237500,4490,4490,4490,4485,7456
|
|
20241015,100800,6133780200,4490,4495,4495,4485,5254
|
|
20241015,100700,6110192040,4495,4500,4500,4490,2787
|
|
20241015,100600,6097664445,4495,4510,4510,4490,23077
|
|
20241015,100500,5993778655,4510,4500,4515,4500,8357
|
|
20241015,100400,5956104860,4500,4495,4500,4495,9397
|
|
20241015,100300,5913838800,4495,4485,4495,4485,7034
|
|
20241015,100200,5882238100,4480,4480,4490,4470,7356
|
|
20241015,100100,5849326805,4485,4495,4495,4480,4287
|
|
20241015,100000,5830080915,4490,4490,4515,4480,33808
|
|
20241015,095900,5678079475,4490,4475,4490,4475,12323
|
|
20241015,095800,5622840490,4480,4465,4485,4465,3478
|
|
20241015,095700,5607263530,4455,4460,4465,4445,9422
|
|
20241015,095600,5565312800,4455,4470,4470,4455,8640
|
|
20241015,095500,5526775695,4470,4460,4475,4455,2900
|
|
20241015,095400,5513834295,4460,4485,4485,4455,17639
|
|
20241015,095300,5435027000,4480,4505,4505,4475,22811
|
|
20241015,095200,5332696910,4490,4475,4510,4475,39293
|
|
20241015,095100,5156084675,4475,4505,4530,4470,75684
|
|
20241015,095000,4815317240,4505,4440,4550,4440,231718
|
|
20241015,094900,3769623175,4440,4415,4445,4415,13038
|
|
20241015,094800,3711818520,4410,4415,4420,4410,5950
|
|
20241015,094700,3685565210,4415,4420,4425,4415,7528
|
|
20241015,094600,3652315185,4425,4430,4440,4425,7867
|
|
20241015,094500,3617463430,4440,4430,4440,4430,4416
|
|
20241015,094400,3597875585,4430,4425,4430,4425,1046
|
|
20241015,094300,3593245620,4430,4430,4435,4425,4862
|
|
20241015,094200,3571713300,4430,4435,4435,4430,227
|
|
20241015,094100,3570706560,4435,4420,4435,4410,3928
|
|
20241015,094000,3553358240,4420,4430,4430,4410,11704
|
|
20241015,093900,3501669155,4430,4440,4445,4430,7797
|
|
20241015,093800,3467082680,4435,4440,4445,4435,2118
|
|
20241015,093700,3457679510,4440,4430,4445,4430,7113
|
|
20241015,093600,3426097120,4435,4420,4440,4420,6727
|
|
20241015,093500,3396302520,4420,4410,4425,4410,2883
|
|
20241015,093400,3383576170,4415,4425,4425,4405,5469
|
|
20241015,093300,3359453895,4425,4410,4425,4405,5077
|
|
20241015,093200,3337052690,4410,4405,4415,4405,1494
|
|
20241015,093100,3330464700,4405,4420,4420,4405,4034
|
|
20241015,093000,3312662840,4415,4420,4420,4410,1233
|
|
20241015,092900,3307218945,4415,4410,4425,4410,7310
|
|
20241015,092800,3274951420,4415,4415,4420,4410,4166
|
|
20241015,092700,3256573305,4420,4405,4420,4405,8981
|
|
20241015,092600,3216943195,4410,4420,4420,4405,25769
|
|
20241015,092500,3103305735,4420,4415,4420,4410,5808
|
|
20241015,092400,3077661750,4415,4415,4420,4415,4063
|
|
20241015,092300,3059717245,4415,4425,4430,4415,8412
|
|
20241015,092200,3022572270,4430,4430,4430,4420,7543
|
|
20241015,092100,2989212855,4430,4440,4440,4425,7695
|
|
20241015,092000,2955126395,4435,4440,4445,4425,4966
|
|
20241015,091900,2933115345,4445,4435,4445,4430,11443
|
|
20241015,091800,2882344270,4430,4430,4440,4425,3573
|
|
20241015,091700,2866505475,4430,4420,4435,4420,6790
|
|
20241015,091600,2836454340,4425,4425,4430,4410,9462
|
|
20241015,091500,2794663695,4435,4420,4435,4400,20105
|
|
20241015,091400,2706003415,4420,4435,4435,4420,7310
|
|
20241015,091300,2673628965,4435,4425,4435,4425,8956
|
|
20241015,091200,2633981995,4435,4410,4435,4410,7143
|
|
20241015,091100,2602425665,4405,4410,4420,4400,50977
|
|
20241015,091000,2377870220,4415,4420,4420,4405,21517
|
|
20241015,090900,2282930465,4420,4440,4445,4415,15892
|
|
20241015,090800,2212564760,4440,4425,4450,4420,17973
|
|
20241015,090700,2132906760,4425,4440,4445,4420,38800
|
|
20241015,090600,1961049685,4445,4455,4460,4440,34667
|
|
20241015,090500,1806869250,4460,4490,4490,4455,25258
|
|
20241015,090400,1694077335,4485,4495,4520,4465,65937
|
|
20241015,090300,1397742655,4490,4460,4505,4455,28140
|
|
20241015,090200,1271659440,4460,4460,4470,4445,36814
|
|
20241015,090100,1107618510,4465,4460,4475,4460,35995
|
|
20241015,090000,946872100,4460,4485,4505,4460,188135
|