772 lines
38 KiB
CSV
772 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,214900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,214800,1647317410,9640,9640,9640,9640,0
|
|
20241007,214700,1647317410,9640,9640,9640,9640,0
|
|
20241007,214600,1647317410,9640,9640,9640,9640,0
|
|
20241007,214500,1647317410,9640,9640,9640,9640,0
|
|
20241007,214400,1647317410,9640,9640,9640,9640,0
|
|
20241007,214300,1647317410,9640,9640,9640,9640,0
|
|
20241007,214200,1647317410,9640,9640,9640,9640,0
|
|
20241007,214100,1647317410,9640,9640,9640,9640,0
|
|
20241007,214000,1647317410,9640,9640,9640,9640,0
|
|
20241007,213900,1647317410,9640,9640,9640,9640,0
|
|
20241007,213800,1647317410,9640,9640,9640,9640,0
|
|
20241007,213700,1647317410,9640,9640,9640,9640,0
|
|
20241007,213600,1647317410,9640,9640,9640,9640,0
|
|
20241007,213500,1647317410,9640,9640,9640,9640,0
|
|
20241007,213400,1647317410,9640,9640,9640,9640,0
|
|
20241007,213300,1647317410,9640,9640,9640,9640,0
|
|
20241007,213200,1647317410,9640,9640,9640,9640,0
|
|
20241007,213100,1647317410,9640,9640,9640,9640,0
|
|
20241007,213000,1647317410,9640,9640,9640,9640,0
|
|
20241007,212900,1647317410,9640,9640,9640,9640,0
|
|
20241007,212800,1647317410,9640,9640,9640,9640,0
|
|
20241007,212700,1647317410,9640,9640,9640,9640,0
|
|
20241007,212600,1647317410,9640,9640,9640,9640,0
|
|
20241007,212500,1647317410,9640,9640,9640,9640,0
|
|
20241007,212400,1647317410,9640,9640,9640,9640,0
|
|
20241007,212300,1647317410,9640,9640,9640,9640,0
|
|
20241007,212200,1647317410,9640,9640,9640,9640,0
|
|
20241007,212100,1647317410,9640,9640,9640,9640,0
|
|
20241007,212000,1647317410,9640,9640,9640,9640,0
|
|
20241007,211900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,211800,1647317410,9640,9640,9640,9640,0
|
|
20241007,211700,1647317410,9640,9640,9640,9640,0
|
|
20241007,211600,1647317410,9640,9640,9640,9640,0
|
|
20241007,211500,1647317410,9640,9640,9640,9640,0
|
|
20241007,211400,1647317410,9640,9640,9640,9640,0
|
|
20241007,211300,1647317410,9640,9640,9640,9640,0
|
|
20241007,211200,1647317410,9640,9640,9640,9640,0
|
|
20241007,211100,1647317410,9640,9640,9640,9640,0
|
|
20241007,211000,1647317410,9640,9640,9640,9640,0
|
|
20241007,210900,1647317410,9640,9640,9640,9640,0
|
|
20241007,210800,1647317410,9640,9640,9640,9640,0
|
|
20241007,210700,1647317410,9640,9640,9640,9640,0
|
|
20241007,210600,1647317410,9640,9640,9640,9640,0
|
|
20241007,210500,1647317410,9640,9640,9640,9640,0
|
|
20241007,210400,1647317410,9640,9640,9640,9640,0
|
|
20241007,210300,1647317410,9640,9640,9640,9640,0
|
|
20241007,210200,1647317410,9640,9640,9640,9640,0
|
|
20241007,210100,1647317410,9640,9640,9640,9640,0
|
|
20241007,210000,1647317410,9640,9640,9640,9640,0
|
|
20241007,205900,1647317410,9640,9640,9640,9640,0
|
|
20241007,205800,1647317410,9640,9640,9640,9640,0
|
|
20241007,205700,1647317410,9640,9640,9640,9640,0
|
|
20241007,205600,1647317410,9640,9640,9640,9640,0
|
|
20241007,205500,1647317410,9640,9640,9640,9640,0
|
|
20241007,205400,1647317410,9640,9640,9640,9640,0
|
|
20241007,205300,1647317410,9640,9640,9640,9640,0
|
|
20241007,205200,1647317410,9640,9640,9640,9640,0
|
|
20241007,205100,1647317410,9640,9640,9640,9640,0
|
|
20241007,205000,1647317410,9640,9640,9640,9640,0
|
|
20241007,204900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,204800,1647317410,9640,9640,9640,9640,0
|
|
20241007,204700,1647317410,9640,9640,9640,9640,0
|
|
20241007,204600,1647317410,9640,9640,9640,9640,0
|
|
20241007,204500,1647317410,9640,9640,9640,9640,0
|
|
20241007,204400,1647317410,9640,9640,9640,9640,0
|
|
20241007,204300,1647317410,9640,9640,9640,9640,0
|
|
20241007,204200,1647317410,9640,9640,9640,9640,0
|
|
20241007,204100,1647317410,9640,9640,9640,9640,0
|
|
20241007,204000,1647317410,9640,9640,9640,9640,0
|
|
20241007,203900,1647317410,9640,9640,9640,9640,0
|
|
20241007,203800,1647317410,9640,9640,9640,9640,0
|
|
20241007,203700,1647317410,9640,9640,9640,9640,0
|
|
20241007,203600,1647317410,9640,9640,9640,9640,0
|
|
20241007,203500,1647317410,9640,9640,9640,9640,0
|
|
20241007,203400,1647317410,9640,9640,9640,9640,0
|
|
20241007,203300,1647317410,9640,9640,9640,9640,0
|
|
20241007,203200,1647317410,9640,9640,9640,9640,0
|
|
20241007,203100,1647317410,9640,9640,9640,9640,0
|
|
20241007,203000,1647317410,9640,9640,9640,9640,0
|
|
20241007,202900,1647317410,9640,9640,9640,9640,0
|
|
20241007,202800,1647317410,9640,9640,9640,9640,0
|
|
20241007,202700,1647317410,9640,9640,9640,9640,0
|
|
20241007,202600,1647317410,9640,9640,9640,9640,0
|
|
20241007,202500,1647317410,9640,9640,9640,9640,0
|
|
20241007,202400,1647317410,9640,9640,9640,9640,0
|
|
20241007,202300,1647317410,9640,9640,9640,9640,0
|
|
20241007,202200,1647317410,9640,9640,9640,9640,0
|
|
20241007,202100,1647317410,9640,9640,9640,9640,0
|
|
20241007,202000,1647317410,9640,9640,9640,9640,0
|
|
20241007,201900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,201800,1647317410,9640,9640,9640,9640,0
|
|
20241007,201700,1647317410,9640,9640,9640,9640,0
|
|
20241007,201600,1647317410,9640,9640,9640,9640,0
|
|
20241007,201500,1647317410,9640,9640,9640,9640,0
|
|
20241007,201400,1647317410,9640,9640,9640,9640,0
|
|
20241007,201300,1647317410,9640,9640,9640,9640,0
|
|
20241007,201200,1647317410,9640,9640,9640,9640,0
|
|
20241007,201100,1647317410,9640,9640,9640,9640,0
|
|
20241007,201000,1647317410,9640,9640,9640,9640,0
|
|
20241007,200900,1647317410,9640,9640,9640,9640,0
|
|
20241007,200800,1647317410,9640,9640,9640,9640,0
|
|
20241007,200700,1647317410,9640,9640,9640,9640,0
|
|
20241007,200600,1647317410,9640,9640,9640,9640,0
|
|
20241007,200500,1647317410,9640,9640,9640,9640,0
|
|
20241007,200400,1647317410,9640,9640,9640,9640,0
|
|
20241007,200300,1647317410,9640,9640,9640,9640,0
|
|
20241007,200200,1647317410,9640,9640,9640,9640,0
|
|
20241007,200100,1647317410,9640,9640,9640,9640,0
|
|
20241007,200000,1647317410,9640,9640,9640,9640,0
|
|
20241007,195900,1647317410,9640,9640,9640,9640,0
|
|
20241007,195800,1647317410,9640,9640,9640,9640,0
|
|
20241007,195700,1647317410,9640,9640,9640,9640,0
|
|
20241007,195600,1647317410,9640,9640,9640,9640,0
|
|
20241007,195500,1647317410,9640,9640,9640,9640,0
|
|
20241007,195400,1647317410,9640,9640,9640,9640,0
|
|
20241007,195300,1647317410,9640,9640,9640,9640,0
|
|
20241007,195200,1647317410,9640,9640,9640,9640,0
|
|
20241007,195100,1647317410,9640,9640,9640,9640,0
|
|
20241007,195000,1647317410,9640,9640,9640,9640,0
|
|
20241007,194900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,194800,1647317410,9640,9640,9640,9640,0
|
|
20241007,194700,1647317410,9640,9640,9640,9640,0
|
|
20241007,194600,1647317410,9640,9640,9640,9640,0
|
|
20241007,194500,1647317410,9640,9640,9640,9640,0
|
|
20241007,194400,1647317410,9640,9640,9640,9640,0
|
|
20241007,194300,1647317410,9640,9640,9640,9640,0
|
|
20241007,194200,1647317410,9640,9640,9640,9640,0
|
|
20241007,194100,1647317410,9640,9640,9640,9640,0
|
|
20241007,194000,1647317410,9640,9640,9640,9640,0
|
|
20241007,193900,1647317410,9640,9640,9640,9640,0
|
|
20241007,193800,1647317410,9640,9640,9640,9640,0
|
|
20241007,193700,1647317410,9640,9640,9640,9640,0
|
|
20241007,193600,1647317410,9640,9640,9640,9640,0
|
|
20241007,193500,1647317410,9640,9640,9640,9640,0
|
|
20241007,193400,1647317410,9640,9640,9640,9640,0
|
|
20241007,193300,1647317410,9640,9640,9640,9640,0
|
|
20241007,193200,1647317410,9640,9640,9640,9640,0
|
|
20241007,193100,1647317410,9640,9640,9640,9640,0
|
|
20241007,193000,1647317410,9640,9640,9640,9640,0
|
|
20241007,192900,1647317410,9640,9640,9640,9640,0
|
|
20241007,192800,1647317410,9640,9640,9640,9640,0
|
|
20241007,192700,1647317410,9640,9640,9640,9640,0
|
|
20241007,192600,1647317410,9640,9640,9640,9640,0
|
|
20241007,192500,1647317410,9640,9640,9640,9640,0
|
|
20241007,192400,1647317410,9640,9640,9640,9640,0
|
|
20241007,192300,1647317410,9640,9640,9640,9640,0
|
|
20241007,192200,1647317410,9640,9640,9640,9640,0
|
|
20241007,192100,1647317410,9640,9640,9640,9640,0
|
|
20241007,192000,1647317410,9640,9640,9640,9640,0
|
|
20241007,191900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,191800,1647317410,9640,9640,9640,9640,0
|
|
20241007,191700,1647317410,9640,9640,9640,9640,0
|
|
20241007,191600,1647317410,9640,9640,9640,9640,0
|
|
20241007,191500,1647317410,9640,9640,9640,9640,0
|
|
20241007,191400,1647317410,9640,9640,9640,9640,0
|
|
20241007,191300,1647317410,9640,9640,9640,9640,0
|
|
20241007,191200,1647317410,9640,9640,9640,9640,0
|
|
20241007,191100,1647317410,9640,9640,9640,9640,0
|
|
20241007,191000,1647317410,9640,9640,9640,9640,0
|
|
20241007,190900,1647317410,9640,9640,9640,9640,0
|
|
20241007,190800,1647317410,9640,9640,9640,9640,0
|
|
20241007,190700,1647317410,9640,9640,9640,9640,0
|
|
20241007,190600,1647317410,9640,9640,9640,9640,0
|
|
20241007,190500,1647317410,9640,9640,9640,9640,0
|
|
20241007,190400,1647317410,9640,9640,9640,9640,0
|
|
20241007,190300,1647317410,9640,9640,9640,9640,0
|
|
20241007,190200,1647317410,9640,9640,9640,9640,0
|
|
20241007,190100,1647317410,9640,9640,9640,9640,0
|
|
20241007,190000,1647317410,9640,9640,9640,9640,0
|
|
20241007,185900,1647317410,9640,9640,9640,9640,0
|
|
20241007,185800,1647317410,9640,9640,9640,9640,0
|
|
20241007,185700,1647317410,9640,9640,9640,9640,0
|
|
20241007,185600,1647317410,9640,9640,9640,9640,0
|
|
20241007,185500,1647317410,9640,9640,9640,9640,0
|
|
20241007,185400,1647317410,9640,9640,9640,9640,0
|
|
20241007,185300,1647317410,9640,9640,9640,9640,0
|
|
20241007,185200,1647317410,9640,9640,9640,9640,0
|
|
20241007,185100,1647317410,9640,9640,9640,9640,0
|
|
20241007,185000,1647317410,9640,9640,9640,9640,0
|
|
20241007,184900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,184800,1647317410,9640,9640,9640,9640,0
|
|
20241007,184700,1647317410,9640,9640,9640,9640,0
|
|
20241007,184600,1647317410,9640,9640,9640,9640,0
|
|
20241007,184500,1647317410,9640,9640,9640,9640,0
|
|
20241007,184400,1647317410,9640,9640,9640,9640,0
|
|
20241007,184300,1647317410,9640,9640,9640,9640,0
|
|
20241007,184200,1647317410,9640,9640,9640,9640,0
|
|
20241007,184100,1647317410,9640,9640,9640,9640,0
|
|
20241007,184000,1647317410,9640,9640,9640,9640,0
|
|
20241007,183900,1647317410,9640,9640,9640,9640,0
|
|
20241007,183800,1647317410,9640,9640,9640,9640,0
|
|
20241007,183700,1647317410,9640,9640,9640,9640,0
|
|
20241007,183600,1647317410,9640,9640,9640,9640,0
|
|
20241007,183500,1647317410,9640,9640,9640,9640,0
|
|
20241007,183400,1647317410,9640,9640,9640,9640,0
|
|
20241007,183300,1647317410,9640,9640,9640,9640,0
|
|
20241007,183200,1647317410,9640,9640,9640,9640,0
|
|
20241007,183100,1647317410,9640,9640,9640,9640,0
|
|
20241007,183000,1647317410,9640,9640,9640,9640,0
|
|
20241007,182900,1647317410,9640,9640,9640,9640,0
|
|
20241007,182800,1647317410,9640,9640,9640,9640,0
|
|
20241007,182700,1647317410,9640,9640,9640,9640,0
|
|
20241007,182600,1647317410,9640,9640,9640,9640,0
|
|
20241007,182500,1647317410,9640,9640,9640,9640,0
|
|
20241007,182400,1647317410,9640,9640,9640,9640,0
|
|
20241007,182300,1647317410,9640,9640,9640,9640,0
|
|
20241007,182200,1647317410,9640,9640,9640,9640,0
|
|
20241007,182100,1647317410,9640,9640,9640,9640,0
|
|
20241007,182000,1647317410,9640,9640,9640,9640,0
|
|
20241007,181900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,181800,1647317410,9640,9640,9640,9640,0
|
|
20241007,181700,1647317410,9640,9640,9640,9640,0
|
|
20241007,181600,1647317410,9640,9640,9640,9640,0
|
|
20241007,181500,1647317410,9640,9640,9640,9640,0
|
|
20241007,181400,1647317410,9640,9640,9640,9640,0
|
|
20241007,181300,1647317410,9640,9640,9640,9640,0
|
|
20241007,181200,1647317410,9640,9640,9640,9640,0
|
|
20241007,181100,1647317410,9640,9640,9640,9640,0
|
|
20241007,181000,1647317410,9640,9640,9640,9640,0
|
|
20241007,180900,1647317410,9640,9640,9640,9640,0
|
|
20241007,180800,1647317410,9640,9640,9640,9640,0
|
|
20241007,180700,1647317410,9640,9640,9640,9640,0
|
|
20241007,180600,1647317410,9640,9640,9640,9640,0
|
|
20241007,180500,1647317410,9640,9640,9640,9640,0
|
|
20241007,180400,1647317410,9640,9640,9640,9640,0
|
|
20241007,180300,1647317410,9640,9640,9640,9640,0
|
|
20241007,180200,1647317410,9640,9640,9640,9640,0
|
|
20241007,180100,1647317410,9640,9640,9640,9640,0
|
|
20241007,180000,1647317410,9640,9640,9640,9640,0
|
|
20241007,175900,1647317410,9640,9640,9640,9640,0
|
|
20241007,175800,1647317410,9640,9640,9640,9640,0
|
|
20241007,175700,1647317410,9640,9640,9640,9640,0
|
|
20241007,175600,1647317410,9640,9640,9640,9640,0
|
|
20241007,175500,1647317410,9640,9640,9640,9640,0
|
|
20241007,175400,1647317410,9640,9640,9640,9640,0
|
|
20241007,175300,1647317410,9640,9640,9640,9640,0
|
|
20241007,175200,1647317410,9640,9640,9640,9640,0
|
|
20241007,175100,1647317410,9640,9640,9640,9640,0
|
|
20241007,175000,1647317410,9640,9640,9640,9640,0
|
|
20241007,174900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,174800,1647317410,9640,9640,9640,9640,0
|
|
20241007,174700,1647317410,9640,9640,9640,9640,0
|
|
20241007,174600,1647317410,9640,9640,9640,9640,0
|
|
20241007,174500,1647317410,9640,9640,9640,9640,0
|
|
20241007,174400,1647317410,9640,9640,9640,9640,0
|
|
20241007,174300,1647317410,9640,9640,9640,9640,0
|
|
20241007,174200,1647317410,9640,9640,9640,9640,0
|
|
20241007,174100,1647317410,9640,9640,9640,9640,0
|
|
20241007,174000,1647317410,9640,9640,9640,9640,0
|
|
20241007,173900,1647317410,9640,9640,9640,9640,0
|
|
20241007,173800,1647317410,9640,9640,9640,9640,0
|
|
20241007,173700,1647317410,9640,9640,9640,9640,0
|
|
20241007,173600,1647317410,9640,9640,9640,9640,0
|
|
20241007,173500,1647317410,9640,9640,9640,9640,0
|
|
20241007,173400,1647317410,9640,9640,9640,9640,0
|
|
20241007,173300,1647317410,9640,9640,9640,9640,0
|
|
20241007,173200,1647317410,9640,9640,9640,9640,0
|
|
20241007,173100,1647317410,9640,9640,9640,9640,0
|
|
20241007,173000,1647317410,9640,9640,9640,9640,0
|
|
20241007,172900,1647317410,9640,9640,9640,9640,0
|
|
20241007,172800,1647317410,9640,9640,9640,9640,0
|
|
20241007,172700,1647317410,9640,9640,9640,9640,0
|
|
20241007,172600,1647317410,9640,9640,9640,9640,0
|
|
20241007,172500,1647317410,9640,9640,9640,9640,0
|
|
20241007,172400,1647317410,9640,9640,9640,9640,0
|
|
20241007,172300,1647317410,9640,9640,9640,9640,0
|
|
20241007,172200,1647317410,9640,9640,9640,9640,0
|
|
20241007,172100,1647317410,9640,9640,9640,9640,0
|
|
20241007,172000,1647317410,9640,9640,9640,9640,0
|
|
20241007,171900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,171800,1647317410,9640,9640,9640,9640,0
|
|
20241007,171700,1647317410,9640,9640,9640,9640,0
|
|
20241007,171600,1647317410,9640,9640,9640,9640,0
|
|
20241007,171500,1647317410,9640,9640,9640,9640,0
|
|
20241007,171400,1647317410,9640,9640,9640,9640,0
|
|
20241007,171300,1647317410,9640,9640,9640,9640,0
|
|
20241007,171200,1647317410,9640,9640,9640,9640,0
|
|
20241007,171100,1647317410,9640,9640,9640,9640,0
|
|
20241007,171000,1647317410,9640,9640,9640,9640,0
|
|
20241007,170900,1647317410,9640,9640,9640,9640,0
|
|
20241007,170800,1647317410,9640,9640,9640,9640,0
|
|
20241007,170700,1647317410,9640,9640,9640,9640,0
|
|
20241007,170600,1647317410,9640,9640,9640,9640,0
|
|
20241007,170500,1647317410,9640,9640,9640,9640,0
|
|
20241007,170400,1647317410,9640,9640,9640,9640,0
|
|
20241007,170300,1647317410,9640,9640,9640,9640,0
|
|
20241007,170200,1647317410,9640,9640,9640,9640,0
|
|
20241007,170100,1647317410,9640,9640,9640,9640,0
|
|
20241007,170000,1647317410,9640,9640,9640,9640,0
|
|
20241007,165900,1647317410,9640,9640,9640,9640,0
|
|
20241007,165800,1647317410,9640,9640,9640,9640,0
|
|
20241007,165700,1647317410,9640,9640,9640,9640,0
|
|
20241007,165600,1647317410,9640,9640,9640,9640,0
|
|
20241007,165500,1647317410,9640,9640,9640,9640,0
|
|
20241007,165400,1647317410,9640,9640,9640,9640,0
|
|
20241007,165300,1647317410,9640,9640,9640,9640,0
|
|
20241007,165200,1647317410,9640,9640,9640,9640,0
|
|
20241007,165100,1647317410,9640,9640,9640,9640,0
|
|
20241007,165000,1647317410,9640,9640,9640,9640,0
|
|
20241007,164900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,164800,1647317410,9640,9640,9640,9640,0
|
|
20241007,164700,1647317410,9640,9640,9640,9640,0
|
|
20241007,164600,1647317410,9640,9640,9640,9640,0
|
|
20241007,164500,1647317410,9640,9640,9640,9640,0
|
|
20241007,164400,1647317410,9640,9640,9640,9640,0
|
|
20241007,164300,1647317410,9640,9640,9640,9640,0
|
|
20241007,164200,1647317410,9640,9640,9640,9640,0
|
|
20241007,164100,1647317410,9640,9640,9640,9640,0
|
|
20241007,164000,1647317410,9640,9640,9640,9640,0
|
|
20241007,163900,1647317410,9640,9640,9640,9640,0
|
|
20241007,163800,1647317410,9640,9640,9640,9640,0
|
|
20241007,163700,1647317410,9640,9640,9640,9640,0
|
|
20241007,163600,1647317410,9640,9640,9640,9640,0
|
|
20241007,163500,1647317410,9640,9640,9640,9640,0
|
|
20241007,163400,1647317410,9640,9640,9640,9640,0
|
|
20241007,163300,1647317410,9640,9640,9640,9640,0
|
|
20241007,163200,1647317410,9640,9640,9640,9640,0
|
|
20241007,163100,1647317410,9640,9640,9640,9640,0
|
|
20241007,163000,1647317410,9640,9640,9640,9640,0
|
|
20241007,162900,1647317410,9640,9640,9640,9640,0
|
|
20241007,162800,1647317410,9640,9640,9640,9640,0
|
|
20241007,162700,1647317410,9640,9640,9640,9640,0
|
|
20241007,162600,1647317410,9640,9640,9640,9640,0
|
|
20241007,162500,1647317410,9640,9640,9640,9640,0
|
|
20241007,162400,1647317410,9640,9640,9640,9640,0
|
|
20241007,162300,1647317410,9640,9640,9640,9640,0
|
|
20241007,162200,1647317410,9640,9640,9640,9640,0
|
|
20241007,162100,1647317410,9640,9640,9640,9640,0
|
|
20241007,162000,1647317410,9640,9640,9640,9640,0
|
|
20241007,161900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,161800,1647317410,9640,9640,9640,9640,0
|
|
20241007,161700,1647317410,9640,9640,9640,9640,0
|
|
20241007,161600,1647317410,9640,9640,9640,9640,0
|
|
20241007,161500,1647317410,9640,9640,9640,9640,0
|
|
20241007,161400,1647317410,9640,9640,9640,9640,0
|
|
20241007,161300,1647317410,9640,9640,9640,9640,0
|
|
20241007,161200,1647317410,9640,9640,9640,9640,0
|
|
20241007,161100,1647317410,9640,9640,9640,9640,0
|
|
20241007,161000,1647317410,9640,9640,9640,9640,0
|
|
20241007,160900,1647317410,9640,9640,9640,9640,0
|
|
20241007,160800,1647317410,9640,9640,9640,9640,0
|
|
20241007,160700,1647317410,9640,9640,9640,9640,0
|
|
20241007,160600,1647317410,9640,9640,9640,9640,0
|
|
20241007,160500,1647317410,9640,9640,9640,9640,0
|
|
20241007,160400,1647317410,9640,9640,9640,9640,0
|
|
20241007,160300,1647317410,9640,9640,9640,9640,0
|
|
20241007,160200,1647317410,9640,9640,9640,9640,0
|
|
20241007,160100,1647317410,9640,9640,9640,9640,0
|
|
20241007,160000,1647317410,9640,9640,9640,9640,0
|
|
20241007,155900,1647317410,9640,9640,9640,9640,0
|
|
20241007,155800,1647317410,9640,9640,9640,9640,0
|
|
20241007,155700,1647317410,9640,9640,9640,9640,0
|
|
20241007,155600,1647317410,9640,9640,9640,9640,0
|
|
20241007,155500,1647317410,9640,9640,9640,9640,0
|
|
20241007,155400,1647317410,9640,9640,9640,9640,0
|
|
20241007,155300,1647317410,9640,9640,9640,9640,0
|
|
20241007,155200,1647317410,9640,9640,9640,9640,0
|
|
20241007,155100,1647317410,9640,9640,9640,9640,0
|
|
20241007,155000,1647317410,9640,9640,9640,9640,0
|
|
20241007,154900,1647317410,9640,9640,9640,9640,7644
|
|
20241007,154800,1647317410,9640,9640,9640,9640,0
|
|
20241007,154700,1647317410,9640,9640,9640,9640,0
|
|
20241007,154600,1647317410,9640,9640,9640,9640,0
|
|
20241007,154500,1647317410,9640,9640,9640,9640,0
|
|
20241007,154400,1647317410,9640,9640,9640,9640,0
|
|
20241007,154300,1647317410,9640,9640,9640,9640,0
|
|
20241007,154200,1647317410,9640,9640,9640,9640,0
|
|
20241007,154100,1647317410,9640,9640,9640,9640,0
|
|
20241007,154000,1647317410,9640,9640,9640,9640,0
|
|
20241007,153900,1647317410,9640,9640,9640,9640,0
|
|
20241007,153800,1647317410,9640,9640,9640,9640,0
|
|
20241007,153700,1647317410,9640,9640,9640,9640,0
|
|
20241007,153600,1647317410,9640,9640,9640,9640,0
|
|
20241007,153500,1647317410,9640,9640,9640,9640,0
|
|
20241007,153400,1647317410,9640,9640,9640,9640,0
|
|
20241007,153300,1647317410,9640,9640,9640,9640,0
|
|
20241007,153200,1647317410,9640,9640,9640,9640,0
|
|
20241007,153100,1647317410,9640,9640,9640,9640,0
|
|
20241007,153000,1647317410,9640,9640,9640,9640,7644
|
|
20241007,152900,1573629250,9640,9640,9640,9640,0
|
|
20241007,152800,1573629250,9640,9640,9640,9640,0
|
|
20241007,152700,1573629250,9640,9640,9640,9640,0
|
|
20241007,152600,1573629250,9640,9640,9640,9640,0
|
|
20241007,152500,1573629250,9640,9640,9640,9640,0
|
|
20241007,152400,1573629250,9640,9640,9640,9640,0
|
|
20241007,152300,1573629250,9640,9640,9640,9640,0
|
|
20241007,152200,1573629250,9640,9640,9640,9640,0
|
|
20241007,152100,1573629250,9640,9640,9640,9640,0
|
|
20241007,152000,1573629250,9640,9640,9640,9640,0
|
|
20241007,151900,1573629250,9640,9620,9650,9620,168
|
|
20241007,151800,1572011100,9660,9640,9660,9620,160
|
|
20241007,151700,1570468100,9640,9660,9660,9620,214
|
|
20241007,151600,1568403740,9660,9640,9660,9640,362
|
|
20241007,151500,1564913360,9620,9660,9660,9610,385
|
|
20241007,151400,1561210530,9630,9620,9630,9620,276
|
|
20241007,151300,1558554800,9630,9620,9640,9620,367
|
|
20241007,151200,1555020840,9620,9600,9620,9600,459
|
|
20241007,151100,1550609900,9600,9550,9600,9530,282
|
|
20241007,151000,1547911590,9520,9500,9540,9500,466
|
|
20241007,150900,1543480620,9500,9510,9520,9470,1843
|
|
20241007,150800,1525987560,9520,9520,9540,9520,239
|
|
20241007,150700,1523711350,9520,9510,9520,9490,1047
|
|
20241007,150600,1513764830,9500,9640,9640,9500,3551
|
|
20241007,150500,1479900290,9600,9610,9610,9600,796
|
|
20241007,150400,1472253270,9610,9640,9640,9610,102
|
|
20241007,150300,1471270020,9610,9620,9640,9610,1800
|
|
20241007,150200,1453953770,9630,9620,9630,9620,421
|
|
20241007,150100,1449903090,9650,9650,9650,9650,50
|
|
20241007,150000,1449420590,9660,9660,9660,9620,384
|
|
20241007,145900,1445723300,9630,9640,9640,9630,965
|
|
20241007,145800,1436429000,9710,9680,9710,9640,1063
|
|
20241007,145700,1426150880,9670,9700,9700,9670,28
|
|
20241007,145600,1425879720,9700,9700,9700,9700,0
|
|
20241007,145500,1425879720,9700,9700,9700,9700,68
|
|
20241007,145400,1425220120,9700,9700,9700,9650,636
|
|
20241007,145300,1419069140,9700,9720,9720,9700,1617
|
|
20241007,145200,1403375980,9730,9730,9730,9730,1
|
|
20241007,145100,1403366250,9750,9750,9750,9750,0
|
|
20241007,145000,1403366250,9750,9730,9750,9730,517
|
|
20241007,144900,1398335820,9760,9760,9760,9760,126
|
|
20241007,144800,1397106060,9760,9760,9760,9730,957
|
|
20241007,144700,1387792190,9770,9750,9770,9730,136
|
|
20241007,144600,1386467070,9760,9760,9760,9760,11
|
|
20241007,144500,1386359710,9740,9740,9740,9740,336
|
|
20241007,144400,1383087070,9790,9790,9790,9790,0
|
|
20241007,144300,1383087070,9790,9750,9790,9740,206
|
|
20241007,144200,1381076010,9750,9760,9760,9750,938
|
|
20241007,144100,1371926050,9770,9820,9820,9770,40
|
|
20241007,144000,1371535200,9770,9780,9780,9770,121
|
|
20241007,143900,1370352680,9780,9780,9780,9780,15
|
|
20241007,143800,1370205980,9840,9770,9840,9770,101
|
|
20241007,143700,1369219140,9770,9780,9780,9760,336
|
|
20241007,143600,1365936530,9790,9790,9790,9790,901
|
|
20241007,143500,1357115740,9800,9800,9800,9790,649
|
|
20241007,143400,1350757190,9800,9810,9810,9800,141
|
|
20241007,143300,1349373990,9830,9810,9830,9810,108
|
|
20241007,143200,1348314350,9830,9830,9830,9810,78
|
|
20241007,143100,1347549090,9820,9820,9820,9820,10
|
|
20241007,143000,1347450890,9840,9840,9840,9840,0
|
|
20241007,142900,1347450890,9840,9820,9840,9820,26
|
|
20241007,142800,1347195550,9820,9820,9820,9820,5
|
|
20241007,142700,1347146450,9800,9800,9800,9800,0
|
|
20241007,142600,1347146450,9800,9800,9800,9800,0
|
|
20241007,142500,1347146450,9800,9800,9800,9800,0
|
|
20241007,142400,1347146450,9800,9800,9800,9800,0
|
|
20241007,142300,1347146450,9800,9800,9800,9800,0
|
|
20241007,142200,1347146450,9800,9800,9800,9800,0
|
|
20241007,142100,1347146450,9800,9800,9800,9800,0
|
|
20241007,142000,1347146450,9800,9800,9800,9800,0
|
|
20241007,141900,1347146450,9800,9790,9800,9790,56
|
|
20241007,141800,1346598150,9790,9790,9790,9790,0
|
|
20241007,141700,1346598150,9790,9800,9800,9790,993
|
|
20241007,141600,1336873430,9840,9810,9840,9800,36
|
|
20241007,141500,1336520490,9840,9840,9840,9840,0
|
|
20241007,141400,1336520490,9840,9820,9840,9800,174
|
|
20241007,141300,1334812270,9840,9840,9840,9840,55
|
|
20241007,141200,1334271070,9840,9840,9840,9840,0
|
|
20241007,141100,1334271070,9840,9840,9840,9840,0
|
|
20241007,141000,1334271070,9840,9840,9840,9840,5
|
|
20241007,140900,1334221870,9840,9840,9840,9840,1
|
|
20241007,140800,1334212030,9800,9800,9800,9800,0
|
|
20241007,140700,1334212030,9800,9830,9830,9800,601
|
|
20241007,140600,1328313540,9840,9840,9840,9840,435
|
|
20241007,140500,1324033140,9860,9860,9860,9860,0
|
|
20241007,140400,1324033140,9860,9850,9860,9840,604
|
|
20241007,140300,1318088730,9840,9850,9850,9840,201
|
|
20241007,140200,1316109790,9860,9860,9860,9860,0
|
|
20241007,140100,1316109790,9860,9860,9860,9860,1
|
|
20241007,140000,1316099930,9850,9860,9860,9850,12
|
|
20241007,135900,1315981710,9850,9850,9850,9850,100
|
|
20241007,135800,1314996710,9850,9850,9850,9850,0
|
|
20241007,135700,1314996710,9850,9850,9850,9850,213
|
|
20241007,135600,1312898660,9850,9850,9850,9850,0
|
|
20241007,135500,1312898660,9850,9850,9850,9850,14
|
|
20241007,135400,1312760760,9830,9830,9830,9830,0
|
|
20241007,135300,1312760760,9830,9830,9830,9830,10
|
|
20241007,135200,1312662460,9810,9810,9810,9810,0
|
|
20241007,135100,1312662460,9810,9810,9810,9810,0
|
|
20241007,135000,1312662460,9810,9810,9810,9810,45
|
|
20241007,134900,1312221010,9840,9860,9860,9840,164
|
|
20241007,134800,1310606950,9860,9810,9860,9810,254
|
|
20241007,134700,1308115110,9820,9820,9820,9820,30
|
|
20241007,134600,1307820510,9820,9820,9820,9820,56
|
|
20241007,134500,1307270590,9900,9900,9900,9900,0
|
|
20241007,134400,1307270590,9900,9870,9900,9820,601
|
|
20241007,134300,1301360170,9870,9870,9870,9870,18
|
|
20241007,134200,1301182510,9870,9900,9900,9870,67
|
|
20241007,134100,1300520320,9900,9900,9900,9900,5
|
|
20241007,134000,1300470820,9900,9900,9900,9900,42
|
|
20241007,133900,1300055020,9900,9900,9900,9900,100
|
|
20241007,133800,1299065020,9880,9880,9880,9880,10
|
|
20241007,133700,1298966220,9900,9900,9900,9900,1
|
|
20241007,133600,1298956320,9880,9880,9880,9880,10
|
|
20241007,133500,1298857520,9850,9870,9870,9850,413
|
|
20241007,133400,1294788490,9910,9910,9910,9910,50
|
|
20241007,133300,1294292990,9910,9900,9910,9900,70
|
|
20241007,133200,1293599790,9900,9890,9900,9890,601
|
|
20241007,133100,1287651380,9890,9850,9890,9850,652
|
|
20241007,133000,1281213340,9840,9840,9840,9840,170
|
|
20241007,132900,1279540540,9810,9810,9810,9810,0
|
|
20241007,132800,1279540540,9810,9810,9810,9810,0
|
|
20241007,132700,1279540540,9810,9830,9830,9810,60
|
|
20241007,132600,1278951740,9840,9840,9840,9840,0
|
|
20241007,132500,1278951740,9840,9840,9840,9840,110
|
|
20241007,132400,1277869340,9820,9820,9820,9820,85
|
|
20241007,132300,1277034640,9820,9820,9820,9820,117
|
|
20241007,132200,1275885700,9820,9830,9830,9820,244
|
|
20241007,132100,1273488500,9820,9820,9820,9820,0
|
|
20241007,132000,1273488500,9820,9820,9830,9810,46
|
|
20241007,131900,1273036400,9810,9810,9810,9810,146
|
|
20241007,131800,1271604140,9820,9820,9820,9820,3
|
|
20241007,131700,1271574680,9810,9810,9810,9810,0
|
|
20241007,131600,1271574680,9810,9810,9810,9810,2
|
|
20241007,131500,1271555060,9840,9840,9840,9840,1
|
|
20241007,131400,1271545220,9840,9840,9840,9840,1
|
|
20241007,131300,1271535380,9810,9810,9810,9810,156
|
|
20241007,131200,1270005020,9850,9850,9850,9850,0
|
|
20241007,131100,1270005020,9850,9820,9850,9810,158
|
|
20241007,131000,1268454790,9850,9850,9850,9850,5
|
|
20241007,130900,1268405540,9810,9810,9810,9810,20
|
|
20241007,130800,1268209340,9810,9850,9850,9810,11
|
|
20241007,130700,1268101030,9810,9810,9810,9810,156
|
|
20241007,130600,1266570670,9810,9810,9810,9810,5
|
|
20241007,130500,1266521620,9810,9810,9810,9810,39
|
|
20241007,130400,1266139030,9810,9810,9810,9810,91
|
|
20241007,130300,1265246320,9850,9850,9850,9850,0
|
|
20241007,130200,1265246320,9850,9850,9850,9850,12
|
|
20241007,130100,1265128120,9850,9850,9850,9850,0
|
|
20241007,130000,1265128120,9850,9850,9850,9850,200
|
|
20241007,125900,1263158120,9850,9850,9850,9850,1
|
|
20241007,125800,1263148270,9850,9830,9850,9830,183
|
|
20241007,125700,1261348900,9810,9810,9810,9810,0
|
|
20241007,125600,1261348900,9810,9810,9810,9810,141
|
|
20241007,125500,1259965690,9820,9820,9820,9820,0
|
|
20241007,125400,1259965690,9820,9820,9820,9820,2
|
|
20241007,125300,1259946050,9830,9830,9830,9830,1
|
|
20241007,125200,1259936220,9830,9830,9830,9830,879
|
|
20241007,125100,1251295650,9830,9840,9840,9830,48
|
|
20241007,125000,1250823400,9830,9830,9830,9830,0
|
|
20241007,124900,1250823400,9830,9830,9830,9830,0
|
|
20241007,124800,1250823400,9830,9830,9830,9830,0
|
|
20241007,124700,1250823400,9830,9830,9830,9830,69
|
|
20241007,124600,1250145130,9830,9840,9840,9830,358
|
|
20241007,124500,1246625780,9830,9830,9830,9830,0
|
|
20241007,124400,1246625780,9830,9830,9830,9830,53
|
|
20241007,124300,1246104790,9840,9860,9860,9840,118
|
|
20241007,124200,1244942100,9860,9860,9860,9860,16
|
|
20241007,124100,1244784340,9870,9890,9890,9870,873
|
|
20241007,124000,1236161510,9890,9880,9890,9880,205
|
|
20241007,123900,1234134510,9880,9880,9880,9880,8
|
|
20241007,123800,1234055470,9880,9880,9880,9880,6
|
|
20241007,123700,1233996190,9890,9890,9890,9890,25
|
|
20241007,123600,1233748940,9910,9910,9910,9910,200
|
|
20241007,123500,1231766940,9890,9890,9890,9890,160
|
|
20241007,123400,1230184540,9910,9900,9910,9900,142
|
|
20241007,123300,1228778620,9900,9840,9900,9820,723
|
|
20241007,123200,1221666720,9840,9860,9860,9840,551
|
|
20241007,123100,1216242520,9870,9900,9900,9870,211
|
|
20241007,123000,1214157850,9930,9930,9930,9930,160
|
|
20241007,122900,1212569050,9930,9930,9930,9930,307
|
|
20241007,122800,1209520540,9930,9930,9930,9930,489
|
|
20241007,122700,1204664770,9930,9930,9930,9930,80
|
|
20241007,122600,1203870370,9900,9900,9900,9900,62
|
|
20241007,122500,1203256570,9900,9890,9900,9890,99
|
|
20241007,122400,1202276770,9890,9870,9900,9870,162
|
|
20241007,122300,1200675590,9880,9880,9880,9880,2
|
|
20241007,122200,1200655830,9860,9860,9860,9860,1
|
|
20241007,122100,1200645970,9840,9840,9840,9840,0
|
|
20241007,122000,1200645970,9840,9840,9840,9840,0
|
|
20241007,121900,1200645970,9840,9870,9870,9840,130
|
|
20241007,121800,1199366470,9840,9840,9840,9840,1
|
|
20241007,121700,1199356630,9870,9890,9890,9870,146
|
|
20241007,121600,1197914010,9900,9890,9900,9890,125
|
|
20241007,121500,1196677660,9890,9890,9890,9890,122
|
|
20241007,121400,1195471080,9880,9870,9880,9870,332
|
|
20241007,121300,1192190960,9870,9870,9870,9870,254
|
|
20241007,121200,1189683980,9870,9870,9870,9870,18
|
|
20241007,121100,1189506320,9870,9870,9870,9870,268
|
|
20241007,121000,1186861160,9870,9870,9870,9870,0
|
|
20241007,120900,1186861160,9870,9870,9870,9870,100
|
|
20241007,120800,1185874160,9870,9870,9870,9870,4
|
|
20241007,120700,1185834680,9870,9870,9870,9870,0
|
|
20241007,120600,1185834680,9870,9870,9870,9870,2
|
|
20241007,120500,1185814940,9840,9800,9840,9780,135
|
|
20241007,120400,1184490360,9780,9780,9780,9780,0
|
|
20241007,120300,1184490360,9780,9780,9780,9780,0
|
|
20241007,120200,1184490360,9780,9780,9780,9780,0
|
|
20241007,120100,1184490360,9780,9790,9790,9780,105
|
|
20241007,120000,1183463410,9840,9840,9840,9840,0
|
|
20241007,115900,1183463410,9840,9840,9840,9840,0
|
|
20241007,115800,1183463410,9840,9840,9840,9840,100
|
|
20241007,115700,1182479410,9840,9840,9840,9840,0
|
|
20241007,115600,1182479410,9840,9840,9840,9840,2
|
|
20241007,115500,1182459730,9840,9840,9840,9840,0
|
|
20241007,115400,1182459730,9840,9840,9840,9840,58
|
|
20241007,115300,1181889010,9840,9840,9840,9840,0
|
|
20241007,115200,1181889010,9840,9840,9840,9840,0
|
|
20241007,115100,1181889010,9840,9840,9840,9840,1
|
|
20241007,115000,1181879170,9780,9810,9810,9780,27
|
|
20241007,114900,1181615080,9810,9800,9810,9770,299
|
|
20241007,114800,1178688650,9800,9800,9800,9800,30
|
|
20241007,114700,1178394650,9800,9790,9800,9790,102
|
|
20241007,114600,1177396050,9790,9790,9790,9790,92
|
|
20241007,114500,1176495370,9790,9770,9790,9770,26
|
|
20241007,114400,1176241180,9770,9770,9770,9770,0
|
|
20241007,114300,1176241180,9770,9770,9770,9770,1
|
|
20241007,114200,1176231410,9770,9770,9770,9770,0
|
|
20241007,114100,1176231410,9770,9770,9770,9770,156
|
|
20241007,114000,1174707290,9790,9790,9790,9790,10
|
|
20241007,113900,1174609390,9790,9790,9790,9790,298
|
|
20241007,113800,1171691970,9790,9790,9790,9790,0
|
|
20241007,113700,1171691970,9790,9790,9790,9790,2
|
|
20241007,113600,1171672390,9780,9780,9780,9780,170
|
|
20241007,113500,1170009790,9780,9750,9780,9750,22
|
|
20241007,113400,1169794690,9740,9740,9740,9740,0
|
|
20241007,113300,1169794690,9740,9750,9750,9740,14
|
|
20241007,113200,1169658320,9750,9750,9750,9750,30
|
|
20241007,113100,1169365820,9740,9740,9740,9740,31
|
|
20241007,113000,1169063880,9740,9760,9760,9730,476
|
|
20241007,112900,1164428020,9760,9790,9790,9760,1233
|
|
20241007,112800,1152379470,9800,9790,9800,9790,124
|
|
20241007,112700,1151165140,9790,9790,9790,9790,310
|
|
20241007,112600,1148130240,9790,9820,9820,9790,546
|
|
20241007,112500,1142776200,9820,9820,9820,9820,114
|
|
20241007,112400,1141656720,9820,9820,9820,9820,1
|
|
20241007,112300,1141646900,9820,9820,9820,9820,19
|
|
20241007,112200,1141460320,9810,9810,9810,9810,0
|
|
20241007,112100,1141460320,9810,9810,9810,9810,2
|
|
20241007,112000,1141440700,9810,9810,9810,9810,110
|
|
20241007,111900,1140361600,9810,9810,9810,9810,601
|
|
20241007,111800,1134465790,9810,9820,9820,9810,515
|
|
20241007,111700,1129410550,9820,9830,9850,9820,108
|
|
20241007,111600,1128348750,9850,9850,9850,9850,15
|
|
20241007,111500,1128201000,9850,9850,9850,9840,14
|
|
20241007,111400,1128063180,9850,9820,9850,9810,1279
|
|
20241007,111300,1115511380,9820,9850,9850,9820,1029
|
|
20241007,111200,1105398560,9850,9870,9870,9850,1193
|
|
20241007,111100,1093635650,9880,9880,9880,9880,124
|
|
20241007,111000,1092410530,9880,9890,9890,9880,108
|
|
20241007,110900,1091342980,9890,9910,9950,9890,1035
|
|
20241007,110800,1081101390,9910,9910,9950,9910,113
|
|
20241007,110700,1079981480,9970,9910,9970,9900,293
|
|
20241007,110600,1077080450,9970,9970,9970,9970,0
|
|
20241007,110500,1077080450,9970,9970,9970,9970,0
|
|
20241007,110400,1077080450,9970,9920,9970,9910,379
|
|
20241007,110300,1073323990,9970,9970,9970,9970,2
|
|
20241007,110200,1073304050,9970,9920,9970,9910,264
|
|
20241007,110100,1070687240,9980,9910,9980,9910,195
|
|
20241007,110000,1068748290,9980,9900,9980,9900,280
|
|
20241007,105900,1065961030,9900,9900,9900,9900,162
|
|
20241007,105800,1064357230,9900,9900,9900,9900,0
|
|
20241007,105700,1064357230,9900,9900,9900,9900,0
|
|
20241007,105600,1064357230,9900,9900,9900,9900,2
|
|
20241007,105500,1064337430,9900,9910,9910,9900,75
|
|
20241007,105400,1063594830,9900,9900,9900,9900,0
|
|
20241007,105300,1063594830,9900,9920,9920,9900,118
|
|
20241007,105200,1062425670,9920,9930,9930,9920,767
|
|
20241007,105100,1054814310,9930,9920,9930,9920,200
|
|
20241007,105000,1052829310,9920,9920,9920,9920,20
|
|
20241007,104900,1052630910,9920,9930,9930,9920,862
|
|
20241007,104800,1044076260,9920,9970,9970,9920,238
|
|
20241007,104700,1041714530,9970,9970,9970,9970,0
|
|
20241007,104600,1041714530,9970,9970,9970,9970,0
|
|
20241007,104500,1041714530,9970,9970,9970,9970,55
|
|
20241007,104400,1041166180,9970,9970,9970,9970,0
|
|
20241007,104300,1041166180,9970,9990,10000,9970,750
|
|
20241007,104200,1033675150,9990,9940,9990,9940,731
|
|
20241007,104100,1026384600,9940,9920,9940,9920,204
|
|
20241007,104000,1024360880,9960,9920,9960,9900,1163
|
|
20241007,103900,1012838960,9900,9900,9900,9900,39
|
|
20241007,103800,1012452860,9900,9900,9900,9900,11
|
|
20241007,103700,1012343960,9920,9860,9920,9860,26
|
|
20241007,103600,1012087540,9850,9860,9860,9850,120
|
|
20241007,103500,1010904440,9890,9860,9890,9860,36
|
|
20241007,103400,1010549180,9860,9860,9860,9860,256
|
|
20241007,103300,1008025020,9870,9920,9920,9870,548
|
|
20241007,103200,1002608470,9930,9910,9930,9910,133
|
|
20241007,103100,1001288420,9900,9900,9900,9900,61
|
|
20241007,103000,1000684520,9910,9870,9910,9860,385
|
|
20241007,102900,996885810,9870,9900,9900,9870,862
|
|
20241007,102800,988371780,9900,9910,9910,9900,120
|
|
20241007,102700,987182730,9910,9970,9970,9910,767
|
|
20241007,102600,979566280,9990,9990,9990,9990,0
|
|
20241007,102500,979566280,9990,9990,9990,9990,180
|
|
20241007,102400,977768080,9990,9990,9990,9990,5
|
|
20241007,102300,977718130,10000,10000,10000,10000,0
|
|
20241007,102200,977718130,10000,10010,10010,9970,2116
|
|
20241007,102100,956556360,10050,10010,10050,10010,991
|
|
20241007,102000,946597210,10010,9990,10010,9990,932
|
|
20241007,101900,937273540,10000,9920,10000,9920,1075
|
|
20241007,101800,926548800,9920,9920,9920,9920,73
|
|
20241007,101700,925824640,9920,9920,9920,9920,898
|
|
20241007,101600,916916480,9920,9940,9940,9920,222
|
|
20241007,101500,914712130,9940,9950,9960,9940,192
|
|
20241007,101400,912800950,9950,9950,9950,9950,14
|
|
20241007,101300,912661650,9920,9980,9980,9900,2728
|
|
20241007,101200,885642560,9980,9920,9980,9920,473
|
|
20241007,101100,880925200,9930,10000,10000,9910,1772
|
|
20241007,101000,863303580,10000,10080,10080,10000,1094
|
|
20241007,100900,852340060,10090,10060,10090,10020,3173
|
|
20241007,100800,820418700,10060,10020,10110,10020,5697
|
|
20241007,100700,762983000,10040,10030,10050,10010,2425
|
|
20241007,100600,738645330,10030,9960,10040,9960,4935
|
|
20241007,100500,689348260,9960,9950,9960,9900,1320
|
|
20241007,100400,676218550,9950,9870,9950,9870,2521
|
|
20241007,100300,651179250,9870,9870,9870,9870,107
|
|
20241007,100200,650123160,9860,9860,9860,9860,191
|
|
20241007,100100,648239900,9820,9820,9820,9820,0
|
|
20241007,100000,648239900,9820,9820,9820,9820,4
|
|
20241007,095900,648200620,9820,9820,9820,9820,189
|
|
20241007,095800,646344640,9820,9820,9820,9820,1
|
|
20241007,095700,646334820,9820,9820,9820,9820,5
|
|
20241007,095600,646285720,9820,9830,9870,9820,27
|
|
20241007,095500,646019770,9830,9790,9830,9790,274
|
|
20241007,095400,643330480,9790,9790,9790,9790,18
|
|
20241007,095300,643154260,9790,9770,9790,9770,2
|
|
20241007,095200,643134700,9770,9770,9770,9770,38
|
|
20241007,095100,642763440,9770,9790,9790,9770,926
|
|
20241007,095000,633709900,9790,9830,9830,9790,424
|
|
20241007,094900,629551870,9830,9830,9830,9830,500
|
|
20241007,094800,624636870,9830,9830,9830,9830,31
|
|
20241007,094700,624332140,9830,9830,9830,9830,10
|
|
20241007,094600,624233840,9840,9840,9840,9840,155
|
|
20241007,094500,622708640,9840,9840,9840,9840,83
|
|
20241007,094400,621891920,9850,9820,9850,9820,413
|
|
20241007,094300,617825400,9850,9860,9860,9850,63
|
|
20241007,094200,617204750,9880,9880,9880,9880,44
|
|
20241007,094100,616770030,9880,9880,9890,9880,510
|
|
20241007,094000,611731130,9880,9870,9900,9870,700
|
|
20241007,093900,604811550,9850,9790,9850,9790,446
|
|
20241007,093800,600421430,9780,9780,9780,9780,271
|
|
20241007,093700,597771050,9780,9730,9780,9730,657
|
|
20241007,093600,591349540,9730,9730,9730,9730,1
|
|
20241007,093500,591339810,9730,9730,9780,9730,266
|
|
20241007,093400,588751580,9730,9730,9730,9730,102
|
|
20241007,093300,587759120,9720,9730,9730,9720,151
|
|
20241007,093200,586291320,9730,9780,9780,9730,472
|
|
20241007,093100,581693340,9760,9780,9780,9760,86
|
|
20241007,093000,580852910,9780,9780,9780,9780,3
|
|
20241007,092900,580823570,9780,9810,9810,9780,279
|
|
20241007,092800,578089250,9880,9890,9890,9810,391
|
|
20241007,092700,574237640,9890,9800,9900,9800,237
|
|
20241007,092600,571893490,9780,9740,9780,9740,137
|
|
20241007,092500,570556430,9720,9710,9720,9700,1447
|
|
20241007,092400,556509030,9710,9740,9750,9710,2077
|
|
20241007,092300,536316670,9760,9770,9770,9740,721
|
|
20241007,092200,529278000,9770,9800,9800,9770,1126
|
|
20241007,092100,518263150,9790,9840,9840,9790,1849
|
|
20241007,092000,500125620,9840,9850,9880,9830,851
|
|
20241007,091900,491750100,9850,9850,9850,9850,217
|
|
20241007,091800,489612650,9850,9840,9850,9840,90
|
|
20241007,091700,488726710,9840,9920,9930,9840,335
|
|
20241007,091600,485416200,9900,9880,9920,9840,721
|
|
20241007,091500,478309450,9860,9930,9930,9860,44
|
|
20241007,091400,477874380,9930,9900,9930,9860,509
|
|
20241007,091300,472840810,9950,9830,9960,9830,744
|
|
20241007,091200,465466610,9830,9840,9870,9820,643
|
|
20241007,091100,459145800,9820,9900,9900,9820,4384
|
|
20241007,091000,415912310,9910,9950,9990,9900,6201
|
|
20241007,090900,354246290,9940,9950,9960,9920,3454
|
|
20241007,090800,319928910,9950,9830,9950,9810,4587
|
|
20241007,090700,274481450,9830,9750,9830,9750,1032
|
|
20241007,090600,264380530,9730,9750,9770,9720,1569
|
|
20241007,090500,249108970,9780,9780,9780,9730,1188
|
|
20241007,090400,237513680,9790,9850,9890,9790,5868
|
|
20241007,090300,179692270,9850,9780,9850,9720,2323
|
|
20241007,090200,156954430,9780,9730,9780,9720,835
|
|
20241007,090100,148826730,9740,9830,9830,9740,2964
|
|
20241007,090000,119829090,9840,9850,9860,9740,12175
|