774 lines
39 KiB
CSV
774 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,215000,22760343970,4160,4160,4160,4160,0
|
|
20241007,214900,22760343970,4160,4160,4160,4160,0
|
|
20241007,214800,22760343970,4160,4160,4160,4160,0
|
|
20241007,214700,22760343970,4160,4160,4160,4160,0
|
|
20241007,214600,22760343970,4160,4160,4160,4160,0
|
|
20241007,214500,22760343970,4160,4160,4160,4160,0
|
|
20241007,214400,22760343970,4160,4160,4160,4160,0
|
|
20241007,214300,22760343970,4160,4160,4160,4160,0
|
|
20241007,214200,22760343970,4160,4160,4160,4160,0
|
|
20241007,214100,22760343970,4160,4160,4160,4160,0
|
|
20241007,214000,22760343970,4160,4160,4160,4160,0
|
|
20241007,213900,22760343970,4160,4160,4160,4160,0
|
|
20241007,213800,22760343970,4160,4160,4160,4160,0
|
|
20241007,213700,22760343970,4160,4160,4160,4160,0
|
|
20241007,213600,22760343970,4160,4160,4160,4160,0
|
|
20241007,213500,22760343970,4160,4160,4160,4160,0
|
|
20241007,213400,22760343970,4160,4160,4160,4160,0
|
|
20241007,213300,22760343970,4160,4160,4160,4160,0
|
|
20241007,213200,22760343970,4160,4160,4160,4160,0
|
|
20241007,213100,22760343970,4160,4160,4160,4160,0
|
|
20241007,213000,22760343970,4160,4160,4160,4160,0
|
|
20241007,212900,22760343970,4160,4160,4160,4160,0
|
|
20241007,212800,22760343970,4160,4160,4160,4160,0
|
|
20241007,212700,22760343970,4160,4160,4160,4160,0
|
|
20241007,212600,22760343970,4160,4160,4160,4160,0
|
|
20241007,212500,22760343970,4160,4160,4160,4160,0
|
|
20241007,212400,22760343970,4160,4160,4160,4160,0
|
|
20241007,212300,22760343970,4160,4160,4160,4160,0
|
|
20241007,212200,22760343970,4160,4160,4160,4160,0
|
|
20241007,212100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,212000,22760343970,4160,4160,4160,4160,0
|
|
20241007,211900,22760343970,4160,4160,4160,4160,0
|
|
20241007,211800,22760343970,4160,4160,4160,4160,0
|
|
20241007,211700,22760343970,4160,4160,4160,4160,0
|
|
20241007,211600,22760343970,4160,4160,4160,4160,0
|
|
20241007,211500,22760343970,4160,4160,4160,4160,0
|
|
20241007,211400,22760343970,4160,4160,4160,4160,0
|
|
20241007,211300,22760343970,4160,4160,4160,4160,0
|
|
20241007,211200,22760343970,4160,4160,4160,4160,0
|
|
20241007,211100,22760343970,4160,4160,4160,4160,0
|
|
20241007,211000,22760343970,4160,4160,4160,4160,0
|
|
20241007,210900,22760343970,4160,4160,4160,4160,0
|
|
20241007,210800,22760343970,4160,4160,4160,4160,0
|
|
20241007,210700,22760343970,4160,4160,4160,4160,0
|
|
20241007,210600,22760343970,4160,4160,4160,4160,0
|
|
20241007,210500,22760343970,4160,4160,4160,4160,0
|
|
20241007,210400,22760343970,4160,4160,4160,4160,0
|
|
20241007,210300,22760343970,4160,4160,4160,4160,0
|
|
20241007,210200,22760343970,4160,4160,4160,4160,0
|
|
20241007,210100,22760343970,4160,4160,4160,4160,0
|
|
20241007,210000,22760343970,4160,4160,4160,4160,0
|
|
20241007,205900,22760343970,4160,4160,4160,4160,0
|
|
20241007,205800,22760343970,4160,4160,4160,4160,0
|
|
20241007,205700,22760343970,4160,4160,4160,4160,0
|
|
20241007,205600,22760343970,4160,4160,4160,4160,0
|
|
20241007,205500,22760343970,4160,4160,4160,4160,0
|
|
20241007,205400,22760343970,4160,4160,4160,4160,0
|
|
20241007,205300,22760343970,4160,4160,4160,4160,0
|
|
20241007,205200,22760343970,4160,4160,4160,4160,0
|
|
20241007,205100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,205000,22760343970,4160,4160,4160,4160,0
|
|
20241007,204900,22760343970,4160,4160,4160,4160,0
|
|
20241007,204800,22760343970,4160,4160,4160,4160,0
|
|
20241007,204700,22760343970,4160,4160,4160,4160,0
|
|
20241007,204600,22760343970,4160,4160,4160,4160,0
|
|
20241007,204500,22760343970,4160,4160,4160,4160,0
|
|
20241007,204400,22760343970,4160,4160,4160,4160,0
|
|
20241007,204300,22760343970,4160,4160,4160,4160,0
|
|
20241007,204200,22760343970,4160,4160,4160,4160,0
|
|
20241007,204100,22760343970,4160,4160,4160,4160,0
|
|
20241007,204000,22760343970,4160,4160,4160,4160,0
|
|
20241007,203900,22760343970,4160,4160,4160,4160,0
|
|
20241007,203800,22760343970,4160,4160,4160,4160,0
|
|
20241007,203700,22760343970,4160,4160,4160,4160,0
|
|
20241007,203600,22760343970,4160,4160,4160,4160,0
|
|
20241007,203500,22760343970,4160,4160,4160,4160,0
|
|
20241007,203400,22760343970,4160,4160,4160,4160,0
|
|
20241007,203300,22760343970,4160,4160,4160,4160,0
|
|
20241007,203200,22760343970,4160,4160,4160,4160,0
|
|
20241007,203100,22760343970,4160,4160,4160,4160,0
|
|
20241007,203000,22760343970,4160,4160,4160,4160,0
|
|
20241007,202900,22760343970,4160,4160,4160,4160,0
|
|
20241007,202800,22760343970,4160,4160,4160,4160,0
|
|
20241007,202700,22760343970,4160,4160,4160,4160,0
|
|
20241007,202600,22760343970,4160,4160,4160,4160,0
|
|
20241007,202500,22760343970,4160,4160,4160,4160,0
|
|
20241007,202400,22760343970,4160,4160,4160,4160,0
|
|
20241007,202300,22760343970,4160,4160,4160,4160,0
|
|
20241007,202200,22760343970,4160,4160,4160,4160,0
|
|
20241007,202100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,202000,22760343970,4160,4160,4160,4160,0
|
|
20241007,201900,22760343970,4160,4160,4160,4160,0
|
|
20241007,201800,22760343970,4160,4160,4160,4160,0
|
|
20241007,201700,22760343970,4160,4160,4160,4160,0
|
|
20241007,201600,22760343970,4160,4160,4160,4160,0
|
|
20241007,201500,22760343970,4160,4160,4160,4160,0
|
|
20241007,201400,22760343970,4160,4160,4160,4160,0
|
|
20241007,201300,22760343970,4160,4160,4160,4160,0
|
|
20241007,201200,22760343970,4160,4160,4160,4160,0
|
|
20241007,201100,22760343970,4160,4160,4160,4160,0
|
|
20241007,201000,22760343970,4160,4160,4160,4160,0
|
|
20241007,200900,22760343970,4160,4160,4160,4160,0
|
|
20241007,200800,22760343970,4160,4160,4160,4160,0
|
|
20241007,200700,22760343970,4160,4160,4160,4160,0
|
|
20241007,200600,22760343970,4160,4160,4160,4160,0
|
|
20241007,200500,22760343970,4160,4160,4160,4160,0
|
|
20241007,200400,22760343970,4160,4160,4160,4160,0
|
|
20241007,200300,22760343970,4160,4160,4160,4160,0
|
|
20241007,200200,22760343970,4160,4160,4160,4160,0
|
|
20241007,200100,22760343970,4160,4160,4160,4160,0
|
|
20241007,200000,22760343970,4160,4160,4160,4160,0
|
|
20241007,195900,22760343970,4160,4160,4160,4160,0
|
|
20241007,195800,22760343970,4160,4160,4160,4160,0
|
|
20241007,195700,22760343970,4160,4160,4160,4160,0
|
|
20241007,195600,22760343970,4160,4160,4160,4160,0
|
|
20241007,195500,22760343970,4160,4160,4160,4160,0
|
|
20241007,195400,22760343970,4160,4160,4160,4160,0
|
|
20241007,195300,22760343970,4160,4160,4160,4160,0
|
|
20241007,195200,22760343970,4160,4160,4160,4160,0
|
|
20241007,195100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,195000,22760343970,4160,4160,4160,4160,0
|
|
20241007,194900,22760343970,4160,4160,4160,4160,0
|
|
20241007,194800,22760343970,4160,4160,4160,4160,0
|
|
20241007,194700,22760343970,4160,4160,4160,4160,0
|
|
20241007,194600,22760343970,4160,4160,4160,4160,0
|
|
20241007,194500,22760343970,4160,4160,4160,4160,0
|
|
20241007,194400,22760343970,4160,4160,4160,4160,0
|
|
20241007,194300,22760343970,4160,4160,4160,4160,0
|
|
20241007,194200,22760343970,4160,4160,4160,4160,0
|
|
20241007,194100,22760343970,4160,4160,4160,4160,0
|
|
20241007,194000,22760343970,4160,4160,4160,4160,0
|
|
20241007,193900,22760343970,4160,4160,4160,4160,0
|
|
20241007,193800,22760343970,4160,4160,4160,4160,0
|
|
20241007,193700,22760343970,4160,4160,4160,4160,0
|
|
20241007,193600,22760343970,4160,4160,4160,4160,0
|
|
20241007,193500,22760343970,4160,4160,4160,4160,0
|
|
20241007,193400,22760343970,4160,4160,4160,4160,0
|
|
20241007,193300,22760343970,4160,4160,4160,4160,0
|
|
20241007,193200,22760343970,4160,4160,4160,4160,0
|
|
20241007,193100,22760343970,4160,4160,4160,4160,0
|
|
20241007,193000,22760343970,4160,4160,4160,4160,0
|
|
20241007,192900,22760343970,4160,4160,4160,4160,0
|
|
20241007,192800,22760343970,4160,4160,4160,4160,0
|
|
20241007,192700,22760343970,4160,4160,4160,4160,0
|
|
20241007,192600,22760343970,4160,4160,4160,4160,0
|
|
20241007,192500,22760343970,4160,4160,4160,4160,0
|
|
20241007,192400,22760343970,4160,4160,4160,4160,0
|
|
20241007,192300,22760343970,4160,4160,4160,4160,0
|
|
20241007,192200,22760343970,4160,4160,4160,4160,0
|
|
20241007,192100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,192000,22760343970,4160,4160,4160,4160,0
|
|
20241007,191900,22760343970,4160,4160,4160,4160,0
|
|
20241007,191800,22760343970,4160,4160,4160,4160,0
|
|
20241007,191700,22760343970,4160,4160,4160,4160,0
|
|
20241007,191600,22760343970,4160,4160,4160,4160,0
|
|
20241007,191500,22760343970,4160,4160,4160,4160,0
|
|
20241007,191400,22760343970,4160,4160,4160,4160,0
|
|
20241007,191300,22760343970,4160,4160,4160,4160,0
|
|
20241007,191200,22760343970,4160,4160,4160,4160,0
|
|
20241007,191100,22760343970,4160,4160,4160,4160,0
|
|
20241007,191000,22760343970,4160,4160,4160,4160,0
|
|
20241007,190900,22760343970,4160,4160,4160,4160,0
|
|
20241007,190800,22760343970,4160,4160,4160,4160,0
|
|
20241007,190700,22760343970,4160,4160,4160,4160,0
|
|
20241007,190600,22760343970,4160,4160,4160,4160,0
|
|
20241007,190500,22760343970,4160,4160,4160,4160,0
|
|
20241007,190400,22760343970,4160,4160,4160,4160,0
|
|
20241007,190300,22760343970,4160,4160,4160,4160,0
|
|
20241007,190200,22760343970,4160,4160,4160,4160,0
|
|
20241007,190100,22760343970,4160,4160,4160,4160,0
|
|
20241007,190000,22760343970,4160,4160,4160,4160,0
|
|
20241007,185900,22760343970,4160,4160,4160,4160,0
|
|
20241007,185800,22760343970,4160,4160,4160,4160,0
|
|
20241007,185700,22760343970,4160,4160,4160,4160,0
|
|
20241007,185600,22760343970,4160,4160,4160,4160,0
|
|
20241007,185500,22760343970,4160,4160,4160,4160,0
|
|
20241007,185400,22760343970,4160,4160,4160,4160,0
|
|
20241007,185300,22760343970,4160,4160,4160,4160,0
|
|
20241007,185200,22760343970,4160,4160,4160,4160,0
|
|
20241007,185100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,185000,22760343970,4160,4160,4160,4160,0
|
|
20241007,184900,22760343970,4160,4160,4160,4160,0
|
|
20241007,184800,22760343970,4160,4160,4160,4160,0
|
|
20241007,184700,22760343970,4160,4160,4160,4160,0
|
|
20241007,184600,22760343970,4160,4160,4160,4160,0
|
|
20241007,184500,22760343970,4160,4160,4160,4160,0
|
|
20241007,184400,22760343970,4160,4160,4160,4160,0
|
|
20241007,184300,22760343970,4160,4160,4160,4160,0
|
|
20241007,184200,22760343970,4160,4160,4160,4160,0
|
|
20241007,184100,22760343970,4160,4160,4160,4160,0
|
|
20241007,184000,22760343970,4160,4160,4160,4160,0
|
|
20241007,183900,22760343970,4160,4160,4160,4160,0
|
|
20241007,183800,22760343970,4160,4160,4160,4160,0
|
|
20241007,183700,22760343970,4160,4160,4160,4160,0
|
|
20241007,183600,22760343970,4160,4160,4160,4160,0
|
|
20241007,183500,22760343970,4160,4160,4160,4160,0
|
|
20241007,183400,22760343970,4160,4160,4160,4160,0
|
|
20241007,183300,22760343970,4160,4160,4160,4160,0
|
|
20241007,183200,22760343970,4160,4160,4160,4160,0
|
|
20241007,183100,22760343970,4160,4160,4160,4160,0
|
|
20241007,183000,22760343970,4160,4160,4160,4160,0
|
|
20241007,182900,22760343970,4160,4160,4160,4160,0
|
|
20241007,182800,22760343970,4160,4160,4160,4160,0
|
|
20241007,182700,22760343970,4160,4160,4160,4160,0
|
|
20241007,182600,22760343970,4160,4160,4160,4160,0
|
|
20241007,182500,22760343970,4160,4160,4160,4160,0
|
|
20241007,182400,22760343970,4160,4160,4160,4160,0
|
|
20241007,182300,22760343970,4160,4160,4160,4160,0
|
|
20241007,182200,22760343970,4160,4160,4160,4160,0
|
|
20241007,182100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,182000,22760343970,4160,4160,4160,4160,0
|
|
20241007,181900,22760343970,4160,4160,4160,4160,0
|
|
20241007,181800,22760343970,4160,4160,4160,4160,0
|
|
20241007,181700,22760343970,4160,4160,4160,4160,0
|
|
20241007,181600,22760343970,4160,4160,4160,4160,0
|
|
20241007,181500,22760343970,4160,4160,4160,4160,0
|
|
20241007,181400,22760343970,4160,4160,4160,4160,0
|
|
20241007,181300,22760343970,4160,4160,4160,4160,0
|
|
20241007,181200,22760343970,4160,4160,4160,4160,0
|
|
20241007,181100,22760343970,4160,4160,4160,4160,0
|
|
20241007,181000,22760343970,4160,4160,4160,4160,0
|
|
20241007,180900,22760343970,4160,4160,4160,4160,0
|
|
20241007,180800,22760343970,4160,4160,4160,4160,0
|
|
20241007,180700,22760343970,4160,4160,4160,4160,0
|
|
20241007,180600,22760343970,4160,4160,4160,4160,0
|
|
20241007,180500,22760343970,4160,4160,4160,4160,0
|
|
20241007,180400,22760343970,4160,4160,4160,4160,0
|
|
20241007,180300,22760343970,4160,4160,4160,4160,0
|
|
20241007,180200,22760343970,4160,4160,4160,4160,0
|
|
20241007,180100,22760343970,4160,4160,4160,4160,0
|
|
20241007,180000,22760343970,4160,4160,4160,4160,0
|
|
20241007,175900,22760343970,4160,4160,4160,4160,0
|
|
20241007,175800,22760343970,4160,4160,4160,4160,0
|
|
20241007,175700,22760343970,4160,4160,4160,4160,0
|
|
20241007,175600,22760343970,4160,4160,4160,4160,0
|
|
20241007,175500,22760343970,4160,4160,4160,4160,0
|
|
20241007,175400,22760343970,4160,4160,4160,4160,0
|
|
20241007,175300,22760343970,4160,4160,4160,4160,0
|
|
20241007,175200,22760343970,4160,4160,4160,4160,0
|
|
20241007,175100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,175000,22760343970,4160,4160,4160,4160,0
|
|
20241007,174900,22760343970,4160,4160,4160,4160,0
|
|
20241007,174800,22760343970,4160,4160,4160,4160,0
|
|
20241007,174700,22760343970,4160,4160,4160,4160,0
|
|
20241007,174600,22760343970,4160,4160,4160,4160,0
|
|
20241007,174500,22760343970,4160,4160,4160,4160,0
|
|
20241007,174400,22760343970,4160,4160,4160,4160,0
|
|
20241007,174300,22760343970,4160,4160,4160,4160,0
|
|
20241007,174200,22760343970,4160,4160,4160,4160,0
|
|
20241007,174100,22760343970,4160,4160,4160,4160,0
|
|
20241007,174000,22760343970,4160,4160,4160,4160,0
|
|
20241007,173900,22760343970,4160,4160,4160,4160,0
|
|
20241007,173800,22760343970,4160,4160,4160,4160,0
|
|
20241007,173700,22760343970,4160,4160,4160,4160,0
|
|
20241007,173600,22760343970,4160,4160,4160,4160,0
|
|
20241007,173500,22760343970,4160,4160,4160,4160,0
|
|
20241007,173400,22760343970,4160,4160,4160,4160,0
|
|
20241007,173300,22760343970,4160,4160,4160,4160,0
|
|
20241007,173200,22760343970,4160,4160,4160,4160,0
|
|
20241007,173100,22760343970,4160,4160,4160,4160,0
|
|
20241007,173000,22760343970,4160,4160,4160,4160,0
|
|
20241007,172900,22760343970,4160,4160,4160,4160,0
|
|
20241007,172800,22760343970,4160,4160,4160,4160,0
|
|
20241007,172700,22760343970,4160,4160,4160,4160,0
|
|
20241007,172600,22760343970,4160,4160,4160,4160,0
|
|
20241007,172500,22760343970,4160,4160,4160,4160,0
|
|
20241007,172400,22760343970,4160,4160,4160,4160,0
|
|
20241007,172300,22760343970,4160,4160,4160,4160,0
|
|
20241007,172200,22760343970,4160,4160,4160,4160,0
|
|
20241007,172100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,172000,22760343970,4160,4160,4160,4160,0
|
|
20241007,171900,22760343970,4160,4160,4160,4160,0
|
|
20241007,171800,22760343970,4160,4160,4160,4160,0
|
|
20241007,171700,22760343970,4160,4160,4160,4160,0
|
|
20241007,171600,22760343970,4160,4160,4160,4160,0
|
|
20241007,171500,22760343970,4160,4160,4160,4160,0
|
|
20241007,171400,22760343970,4160,4160,4160,4160,0
|
|
20241007,171300,22760343970,4160,4160,4160,4160,0
|
|
20241007,171200,22760343970,4160,4160,4160,4160,0
|
|
20241007,171100,22760343970,4160,4160,4160,4160,0
|
|
20241007,171000,22760343970,4160,4160,4160,4160,0
|
|
20241007,170900,22760343970,4160,4160,4160,4160,0
|
|
20241007,170800,22760343970,4160,4160,4160,4160,0
|
|
20241007,170700,22760343970,4160,4160,4160,4160,0
|
|
20241007,170600,22760343970,4160,4160,4160,4160,0
|
|
20241007,170500,22760343970,4160,4160,4160,4160,0
|
|
20241007,170400,22760343970,4160,4160,4160,4160,0
|
|
20241007,170300,22760343970,4160,4160,4160,4160,0
|
|
20241007,170200,22760343970,4160,4160,4160,4160,0
|
|
20241007,170100,22760343970,4160,4160,4160,4160,0
|
|
20241007,170000,22760343970,4160,4160,4160,4160,0
|
|
20241007,165900,22760343970,4160,4160,4160,4160,0
|
|
20241007,165800,22760343970,4160,4160,4160,4160,0
|
|
20241007,165700,22760343970,4160,4160,4160,4160,0
|
|
20241007,165600,22760343970,4160,4160,4160,4160,0
|
|
20241007,165500,22760343970,4160,4160,4160,4160,0
|
|
20241007,165400,22760343970,4160,4160,4160,4160,0
|
|
20241007,165300,22760343970,4160,4160,4160,4160,0
|
|
20241007,165200,22760343970,4160,4160,4160,4160,0
|
|
20241007,165100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,165000,22760343970,4160,4160,4160,4160,0
|
|
20241007,164900,22760343970,4160,4160,4160,4160,0
|
|
20241007,164800,22760343970,4160,4160,4160,4160,0
|
|
20241007,164700,22760343970,4160,4160,4160,4160,0
|
|
20241007,164600,22760343970,4160,4160,4160,4160,0
|
|
20241007,164500,22760343970,4160,4160,4160,4160,0
|
|
20241007,164400,22760343970,4160,4160,4160,4160,0
|
|
20241007,164300,22760343970,4160,4160,4160,4160,0
|
|
20241007,164200,22760343970,4160,4160,4160,4160,0
|
|
20241007,164100,22760343970,4160,4160,4160,4160,0
|
|
20241007,164000,22760343970,4160,4160,4160,4160,0
|
|
20241007,163900,22760343970,4160,4160,4160,4160,0
|
|
20241007,163800,22760343970,4160,4160,4160,4160,0
|
|
20241007,163700,22760343970,4160,4160,4160,4160,0
|
|
20241007,163600,22760343970,4160,4160,4160,4160,0
|
|
20241007,163500,22760343970,4160,4160,4160,4160,0
|
|
20241007,163400,22760343970,4160,4160,4160,4160,0
|
|
20241007,163300,22760343970,4160,4160,4160,4160,0
|
|
20241007,163200,22760343970,4160,4160,4160,4160,0
|
|
20241007,163100,22760343970,4160,4160,4160,4160,0
|
|
20241007,163000,22760343970,4160,4160,4160,4160,0
|
|
20241007,162900,22760343970,4160,4160,4160,4160,0
|
|
20241007,162800,22760343970,4160,4160,4160,4160,0
|
|
20241007,162700,22760343970,4160,4160,4160,4160,0
|
|
20241007,162600,22760343970,4160,4160,4160,4160,0
|
|
20241007,162500,22760343970,4160,4160,4160,4160,0
|
|
20241007,162400,22760343970,4160,4160,4160,4160,0
|
|
20241007,162300,22760343970,4160,4160,4160,4160,0
|
|
20241007,162200,22760343970,4160,4160,4160,4160,0
|
|
20241007,162100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,162000,22760343970,4160,4160,4160,4160,0
|
|
20241007,161900,22760343970,4160,4160,4160,4160,0
|
|
20241007,161800,22760343970,4160,4160,4160,4160,0
|
|
20241007,161700,22760343970,4160,4160,4160,4160,0
|
|
20241007,161600,22760343970,4160,4160,4160,4160,0
|
|
20241007,161500,22760343970,4160,4160,4160,4160,0
|
|
20241007,161400,22760343970,4160,4160,4160,4160,0
|
|
20241007,161300,22760343970,4160,4160,4160,4160,0
|
|
20241007,161200,22760343970,4160,4160,4160,4160,0
|
|
20241007,161100,22760343970,4160,4160,4160,4160,0
|
|
20241007,161000,22760343970,4160,4160,4160,4160,0
|
|
20241007,160900,22760343970,4160,4160,4160,4160,0
|
|
20241007,160800,22760343970,4160,4160,4160,4160,0
|
|
20241007,160700,22760343970,4160,4160,4160,4160,0
|
|
20241007,160600,22760343970,4160,4160,4160,4160,0
|
|
20241007,160500,22760343970,4160,4160,4160,4160,0
|
|
20241007,160400,22760343970,4160,4160,4160,4160,0
|
|
20241007,160300,22760343970,4160,4160,4160,4160,0
|
|
20241007,160200,22760343970,4160,4160,4160,4160,0
|
|
20241007,160100,22760343970,4160,4160,4160,4160,0
|
|
20241007,160000,22760343970,4160,4160,4160,4160,0
|
|
20241007,155900,22760343970,4160,4160,4160,4160,0
|
|
20241007,155800,22760343970,4160,4160,4160,4160,0
|
|
20241007,155700,22760343970,4160,4160,4160,4160,0
|
|
20241007,155600,22760343970,4160,4160,4160,4160,0
|
|
20241007,155500,22760343970,4160,4160,4160,4160,0
|
|
20241007,155400,22760343970,4160,4160,4160,4160,0
|
|
20241007,155300,22760343970,4160,4160,4160,4160,0
|
|
20241007,155200,22760343970,4160,4160,4160,4160,0
|
|
20241007,155100,22760343970,4160,4160,4160,4160,46733
|
|
20241007,155000,22760343970,4160,4160,4160,4160,0
|
|
20241007,154900,22760343970,4160,4160,4160,4160,0
|
|
20241007,154800,22760343970,4160,4160,4160,4160,0
|
|
20241007,154700,22760343970,4160,4160,4160,4160,0
|
|
20241007,154600,22760343970,4160,4160,4160,4160,0
|
|
20241007,154500,22760343970,4160,4160,4160,4160,0
|
|
20241007,154400,22760343970,4160,4160,4160,4160,0
|
|
20241007,154300,22760343970,4160,4160,4160,4160,0
|
|
20241007,154200,22760343970,4160,4160,4160,4160,0
|
|
20241007,154100,22760343970,4160,4160,4160,4160,0
|
|
20241007,154000,22760343970,4160,4160,4160,4160,0
|
|
20241007,153900,22760343970,4160,4160,4160,4160,0
|
|
20241007,153800,22760343970,4160,4160,4160,4160,0
|
|
20241007,153700,22760343970,4160,4160,4160,4160,0
|
|
20241007,153600,22760343970,4160,4160,4160,4160,0
|
|
20241007,153500,22760343970,4160,4160,4160,4160,0
|
|
20241007,153400,22760343970,4160,4160,4160,4160,0
|
|
20241007,153300,22760343970,4160,4160,4160,4160,0
|
|
20241007,153200,22760343970,4160,4160,4160,4160,0
|
|
20241007,153100,22760343970,4160,4160,4160,4160,0
|
|
20241007,153000,22760343970,4160,4160,4160,4160,46733
|
|
20241007,152900,22565934690,4160,4160,4160,4160,0
|
|
20241007,152800,22565934690,4160,4160,4160,4160,0
|
|
20241007,152700,22565934690,4160,4160,4160,4160,0
|
|
20241007,152600,22565934690,4160,4160,4160,4160,0
|
|
20241007,152500,22565934690,4160,4160,4160,4160,0
|
|
20241007,152400,22565934690,4160,4160,4160,4160,0
|
|
20241007,152300,22565934690,4160,4160,4160,4160,0
|
|
20241007,152200,22565934690,4160,4160,4160,4160,0
|
|
20241007,152100,22565934690,4160,4160,4160,4160,0
|
|
20241007,152000,22565934690,4160,4160,4160,4160,0
|
|
20241007,151900,22565934690,4160,4150,4160,4130,28555
|
|
20241007,151800,22447741350,4150,4155,4175,4145,6679
|
|
20241007,151700,22419987355,4175,4160,4180,4150,24778
|
|
20241007,151600,22316682620,4155,4145,4165,4145,9984
|
|
20241007,151500,22275190115,4150,4155,4155,4145,6471
|
|
20241007,151400,22248323400,4150,4140,4155,4135,12395
|
|
20241007,151300,22196940530,4140,4135,4140,4130,4955
|
|
20241007,151200,22176450845,4135,4130,4140,4115,12230
|
|
20241007,151100,22125923735,4135,4135,4140,4110,8026
|
|
20241007,151000,22092806795,4140,4140,4145,4110,12540
|
|
20241007,150900,22041094500,4140,4145,4150,4140,4601
|
|
20241007,150800,22022034625,4150,4145,4155,4135,6874
|
|
20241007,150700,21993517385,4135,4120,4145,4120,9859
|
|
20241007,150600,21952817860,4120,4120,4120,4115,2986
|
|
20241007,150500,21940521720,4120,4120,4125,4115,4177
|
|
20241007,150400,21923307335,4125,4110,4125,4100,18437
|
|
20241007,150300,21847504395,4105,4130,4135,4100,37922
|
|
20241007,150200,21691465610,4135,4135,4145,4125,9359
|
|
20241007,150100,21652775910,4135,4135,4145,4130,7768
|
|
20241007,150000,21620650040,4140,4160,4170,4135,5419
|
|
20241007,145900,21598182840,4155,4150,4170,4150,16185
|
|
20241007,145800,21530792410,4135,4145,4150,4135,12015
|
|
20241007,145700,21481038085,4145,4150,4155,4145,4773
|
|
20241007,145600,21461220340,4150,4145,4160,4145,7819
|
|
20241007,145500,21428763700,4145,4150,4150,4135,4759
|
|
20241007,145400,21409045545,4150,4135,4160,4125,8542
|
|
20241007,145300,21373730015,4140,4185,4185,4130,19212
|
|
20241007,145200,21293967415,4185,4155,4190,4155,9536
|
|
20241007,145100,21254177435,4155,4155,4170,4145,9337
|
|
20241007,145000,21215368530,4160,4140,4160,4140,14138
|
|
20241007,144900,21156754495,4140,4140,4160,4135,16082
|
|
20241007,144800,21090099355,4140,4150,4155,4135,20189
|
|
20241007,144700,21006366125,4150,4170,4170,4140,21189
|
|
20241007,144600,20918498885,4160,4180,4190,4145,32575
|
|
20241007,144500,20782770565,4180,4200,4215,4180,11802
|
|
20241007,144400,20733192465,4205,4170,4215,4170,14726
|
|
20241007,144300,20671468790,4170,4190,4195,4160,14988
|
|
20241007,144200,20608910685,4190,4190,4195,4185,7757
|
|
20241007,144100,20576415475,4195,4190,4200,4175,14678
|
|
20241007,144000,20514913940,4195,4180,4200,4180,22657
|
|
20241007,143900,20419993570,4185,4190,4195,4170,18609
|
|
20241007,143800,20342172920,4180,4185,4200,4155,39658
|
|
20241007,143700,20176562770,4185,4210,4225,4185,22635
|
|
20241007,143600,20081352010,4215,4235,4235,4210,35017
|
|
20241007,143500,19933450775,4235,4230,4250,4220,38873
|
|
20241007,143400,19768720665,4230,4190,4230,4185,17846
|
|
20241007,143300,19693542850,4185,4215,4215,4180,29438
|
|
20241007,143200,19569895645,4215,4210,4215,4200,18330
|
|
20241007,143100,19492747570,4210,4205,4210,4185,28448
|
|
20241007,143000,19373337230,4205,4180,4210,4175,36140
|
|
20241007,142900,19221698790,4170,4175,4190,4150,43389
|
|
20241007,142800,19040861615,4175,4220,4225,4170,75233
|
|
20241007,142700,18725636210,4220,4205,4240,4185,71963
|
|
20241007,142600,18422060460,4200,4230,4235,4195,106803
|
|
20241007,142500,17972690170,4225,4300,4305,4215,126199
|
|
20241007,142400,17435451800,4300,4290,4350,4270,269645
|
|
20241007,142300,16272792860,4290,4245,4295,4230,215450
|
|
20241007,142200,15355150375,4245,4220,4250,4220,119181
|
|
20241007,142100,14851175080,4200,4200,4200,4200,0
|
|
20241007,142000,14851175080,4200,4195,4200,4185,51840
|
|
20241007,141900,14633542225,4195,4160,4195,4155,45353
|
|
20241007,141800,14443984240,4160,4140,4160,4140,19988
|
|
20241007,141700,14361015175,4140,4135,4140,4135,6526
|
|
20241007,141600,14334007255,4135,4120,4135,4120,13555
|
|
20241007,141500,14278062785,4120,4120,4125,4115,1472
|
|
20241007,141400,14271997905,4125,4120,4125,4115,3893
|
|
20241007,141300,14255958025,4120,4125,4125,4115,4567
|
|
20241007,141200,14237149895,4125,4120,4125,4115,4128
|
|
20241007,141100,14220142485,4125,4125,4130,4120,3351
|
|
20241007,141000,14206323085,4125,4120,4130,4120,4038
|
|
20241007,140900,14189671430,4120,4105,4120,4105,5280
|
|
20241007,140800,14167950760,4105,4085,4105,4085,4114
|
|
20241007,140700,14151105060,4085,4100,4100,4085,4071
|
|
20241007,140600,14134434940,4105,4105,4110,4095,1661
|
|
20241007,140500,14127612665,4110,4110,4115,4105,2268
|
|
20241007,140400,14118292770,4110,4100,4110,4085,4777
|
|
20241007,140300,14098718275,4100,4095,4110,4080,3962
|
|
20241007,140200,14082472880,4095,4105,4105,4080,10111
|
|
20241007,140100,14041056760,4105,4100,4110,4075,9208
|
|
20241007,140000,14003371440,4095,4075,4100,4065,10978
|
|
20241007,135900,13958616400,4085,4080,4090,4070,8313
|
|
20241007,135800,13924711360,4085,4090,4095,4080,2646
|
|
20241007,135700,13913905315,4095,4085,4095,4085,8164
|
|
20241007,135600,13880522650,4085,4090,4095,4080,2879
|
|
20241007,135500,13868768945,4090,4085,4100,4080,6707
|
|
20241007,135400,13841320600,4085,4090,4100,4080,53326
|
|
20241007,135300,13623463180,4085,4120,4120,4085,17442
|
|
20241007,135200,13552035485,4120,4110,4120,4110,4284
|
|
20241007,135100,13534412940,4105,4100,4105,4095,9170
|
|
20241007,135000,13496805285,4105,4110,4120,4100,5141
|
|
20241007,134900,13475690085,4100,4100,4105,4095,6286
|
|
20241007,134800,13449921550,4095,4115,4115,4095,14483
|
|
20241007,134700,13390499940,4115,4130,4130,4115,6636
|
|
20241007,134600,13363139215,4130,4110,4140,4110,8341
|
|
20241007,134500,13328736100,4110,4135,4135,4105,9817
|
|
20241007,134400,13288370955,4110,4135,4150,4105,14771
|
|
20241007,134300,13227479060,4150,4135,4155,4135,7165
|
|
20241007,134200,13197779910,4135,4130,4140,4105,3736
|
|
20241007,134100,13182349870,4130,4115,4140,4100,13037
|
|
20241007,134000,13128607655,4115,4120,4130,4100,10316
|
|
20241007,133900,13086176465,4130,4140,4140,4115,6235
|
|
20241007,133800,13060430665,4135,4145,4155,4130,17624
|
|
20241007,133700,12987356490,4145,4105,4150,4100,11180
|
|
20241007,133600,12941145580,4100,4120,4130,4090,14550
|
|
20241007,133500,12881429245,4115,4120,4140,4090,39161
|
|
20241007,133400,12720724490,4140,4155,4160,4110,41849
|
|
20241007,133300,12547635290,4155,4170,4185,4150,20851
|
|
20241007,133200,12460801415,4170,4185,4185,4155,24473
|
|
20241007,133100,12358649300,4185,4170,4185,4145,24701
|
|
20241007,133000,12255662445,4170,4165,4175,4165,10308
|
|
20241007,132900,12212671510,4170,4170,4170,4150,13255
|
|
20241007,132800,12157578660,4165,4180,4180,4150,20855
|
|
20241007,132700,12070606495,4175,4135,4180,4135,38092
|
|
20241007,132600,11912108460,4140,4165,4170,4135,24213
|
|
20241007,132500,11811463505,4160,4170,4175,4160,33031
|
|
20241007,132400,11673773170,4170,4160,4170,4150,28789
|
|
20241007,132300,11553964820,4170,4155,4175,4145,59127
|
|
20241007,132200,11307761780,4150,4160,4180,4150,76675
|
|
20241007,132100,10988356000,4165,4100,4170,4095,104366
|
|
20241007,132000,10556361610,4105,4070,4105,4065,10166
|
|
20241007,131900,10514831120,4070,4075,4075,4060,5496
|
|
20241007,131800,10492487340,4065,4075,4085,4065,6601
|
|
20241007,131700,10465571690,4060,4070,4080,4055,8263
|
|
20241007,131600,10432015615,4075,4055,4075,4055,8254
|
|
20241007,131500,10398436360,4055,4060,4070,4055,4008
|
|
20241007,131400,10382152475,4070,4060,4070,4050,5963
|
|
20241007,131300,10357958060,4060,4075,4075,4050,15402
|
|
20241007,131200,10295484470,4055,4075,4080,4055,12169
|
|
20241007,131100,10246043605,4080,4080,4085,4075,6306
|
|
20241007,131000,10220332925,4080,4060,4085,4060,8508
|
|
20241007,130900,10185682620,4060,4085,4085,4060,11685
|
|
20241007,130800,10138123540,4085,4105,4105,4075,6914
|
|
20241007,130700,10109878775,4105,4120,4120,4080,14265
|
|
20241007,130600,10051446235,4120,4110,4125,4100,17593
|
|
20241007,130500,9979097080,4110,4085,4120,4085,16453
|
|
20241007,130400,9911520680,4085,4080,4100,4065,30484
|
|
20241007,130300,9786955935,4080,4070,4090,4065,15513
|
|
20241007,130200,9723633260,4070,4055,4075,4030,36976
|
|
20241007,130100,9573981570,4050,4095,4095,4050,31727
|
|
20241007,130000,9444947275,4085,4095,4115,4080,40656
|
|
20241007,125900,9278564670,4095,4135,4135,4095,70977
|
|
20241007,125800,8986196350,4125,4085,4145,4085,91637
|
|
20241007,125700,8608416775,4090,4065,4090,4060,15384
|
|
20241007,125600,8545711850,4060,4060,4065,4045,19304
|
|
20241007,125500,8467517510,4060,4085,4085,4060,14867
|
|
20241007,125400,8407032215,4070,4090,4095,4070,34478
|
|
20241007,125300,8266097095,4090,4075,4090,4070,22694
|
|
20241007,125200,8173440200,4075,4095,4100,4070,40988
|
|
20241007,125100,8005928185,4095,4050,4100,4045,90120
|
|
20241007,125000,7637958360,4050,4025,4055,4025,21159
|
|
20241007,124900,7552407275,4030,4010,4030,4005,3384
|
|
20241007,124800,7538798000,4010,4015,4015,4000,3140
|
|
20241007,124700,7526210705,4015,4020,4030,4015,2352
|
|
20241007,124600,7516751880,4030,4045,4045,4015,13936
|
|
20241007,124500,7460536280,4045,4045,4045,4040,9750
|
|
20241007,124400,7421107435,4040,4020,4040,4020,21138
|
|
20241007,124300,7335958380,4020,4005,4030,4005,18320
|
|
20241007,124200,7262355370,4000,3980,4005,3980,13118
|
|
20241007,124100,7209938095,3985,3985,3985,3985,1720
|
|
20241007,124000,7203083895,3985,3975,3985,3975,3069
|
|
20241007,123900,7190876885,3980,3980,3985,3975,4125
|
|
20241007,123800,7174467635,3975,3975,3980,3970,3062
|
|
20241007,123700,7162300705,3975,3980,3985,3970,5912
|
|
20241007,123600,7138810755,3975,3980,3985,3975,3949
|
|
20241007,123500,7123092680,3980,3980,3980,3970,5572
|
|
20241007,123400,7100946670,3985,3985,3990,3980,2259
|
|
20241007,123300,7091944580,3975,3975,3985,3970,5157
|
|
20241007,123200,7071435790,3980,3985,3985,3970,7150
|
|
20241007,123100,7043014305,3985,3980,3995,3965,15484
|
|
20241007,123000,6981439345,3980,4000,4000,3975,17620
|
|
20241007,122900,6911250040,4000,4005,4010,4000,3336
|
|
20241007,122800,6897884345,4000,4000,4010,4000,4571
|
|
20241007,122700,6879587505,4005,4005,4005,3995,2343
|
|
20241007,122600,6870216830,4005,3995,4005,3985,5389
|
|
20241007,122500,6848690100,3995,3985,3995,3985,6674
|
|
20241007,122400,6822045880,3985,3985,3990,3980,9366
|
|
20241007,122300,6784722680,3985,3990,3995,3985,10671
|
|
20241007,122200,6742159200,3990,3990,3995,3980,21056
|
|
20241007,122100,6658228325,3995,4025,4030,3990,30372
|
|
20241007,122000,6536591215,4020,4040,4040,4020,12597
|
|
20241007,121900,6485813470,4035,4040,4040,4025,20782
|
|
20241007,121800,6401907620,4040,4035,4040,4030,14127
|
|
20241007,121700,6344884855,4035,4045,4045,4015,45943
|
|
20241007,121600,6159711505,4040,4015,4045,4010,18197
|
|
20241007,121500,6086507120,4015,4055,4065,4000,70742
|
|
20241007,121400,5801282990,4060,4025,4065,4015,89092
|
|
20241007,121300,5440715165,4020,4000,4035,3995,85407
|
|
20241007,121200,5098714640,4000,3990,4000,3990,19905
|
|
20241007,121100,5019157065,3990,3990,3990,3940,20835
|
|
20241007,121000,4936317760,3990,3985,3995,3985,24368
|
|
20241007,120900,4839058265,3985,3960,3995,3960,21843
|
|
20241007,120800,4752141085,3970,3965,3970,3960,12275
|
|
20241007,120700,4703480190,3965,3970,3990,3960,30954
|
|
20241007,120600,4580460120,3965,3965,3970,3955,15558
|
|
20241007,120500,4518759300,3965,3940,3965,3940,38588
|
|
20241007,120400,4366140145,3945,3920,3945,3915,6140
|
|
20241007,120300,4342014925,3920,3910,3920,3910,5759
|
|
20241007,120200,4319461175,3910,3905,3915,3905,5238
|
|
20241007,120100,4298967100,3910,3910,3915,3905,2941
|
|
20241007,120000,4287455775,3910,3910,3915,3910,1691
|
|
20241007,115900,4280841540,3910,3890,3910,3890,9460
|
|
20241007,115800,4243909820,3890,3885,3895,3880,2166
|
|
20241007,115700,4235488095,3890,3885,3890,3875,4162
|
|
20241007,115600,4219318495,3885,3895,3895,3885,288
|
|
20241007,115500,4218197745,3890,3890,3895,3890,535
|
|
20241007,115400,4216114095,3890,3890,3890,3885,490
|
|
20241007,115300,4214210125,3885,3885,3885,3880,6192
|
|
20241007,115200,4190179110,3885,3890,3890,3885,1044
|
|
20241007,115100,4186121210,3895,3895,3895,3895,1355
|
|
20241007,115000,4180843485,3885,3895,3900,3885,1925
|
|
20241007,114900,4173354060,3895,3885,3900,3885,1338
|
|
20241007,114800,4168143535,3885,3890,3900,3885,2226
|
|
20241007,114700,4159486470,3900,3905,3905,3890,2776
|
|
20241007,114600,4148675085,3905,3900,3905,3895,5133
|
|
20241007,114500,4128669670,3900,3900,3900,3900,278
|
|
20241007,114400,4127585470,3900,3900,3900,3900,672
|
|
20241007,114300,4124964670,3900,3895,3900,3890,2321
|
|
20241007,114200,4115920920,3895,3900,3900,3895,343
|
|
20241007,114100,4114584185,3900,3905,3905,3900,1549
|
|
20241007,114000,4108542780,3905,3905,3905,3900,2142
|
|
20241007,113900,4100187655,3910,3910,3910,3905,604
|
|
20241007,113800,4097826030,3910,3900,3915,3900,2090
|
|
20241007,113700,4089653940,3900,3890,3915,3890,8742
|
|
20241007,113600,4055512425,3900,3900,3900,3900,1854
|
|
20241007,113500,4048281825,3905,3900,3905,3890,3185
|
|
20241007,113400,4035867215,3900,3900,3900,3900,1304
|
|
20241007,113300,4030781615,3900,3895,3900,3890,401
|
|
20241007,113200,4029220280,3895,3895,3900,3895,3043
|
|
20241007,113100,4017354860,3895,3880,3895,3880,7024
|
|
20241007,113000,3990022085,3880,3875,3880,3875,2008
|
|
20241007,112900,3982231050,3875,3875,3880,3875,667
|
|
20241007,112800,3979646310,3875,3880,3880,3875,2374
|
|
20241007,112700,3970440430,3885,3885,3885,3880,519
|
|
20241007,112600,3968425175,3885,3880,3890,3880,6725
|
|
20241007,112500,3942293370,3880,3880,3885,3880,2113
|
|
20241007,112400,3934094925,3880,3850,3885,3850,6610
|
|
20241007,112300,3908483835,3850,3865,3870,3850,8330
|
|
20241007,112200,3876286125,3870,3840,3880,3835,3193
|
|
20241007,112100,3863981870,3825,3845,3845,3825,9859
|
|
20241007,112000,3826215665,3835,3840,3845,3835,3823
|
|
20241007,111900,3811535885,3845,3840,3845,3830,7292
|
|
20241007,111800,3783562205,3840,3845,3850,3840,4386
|
|
20241007,111700,3766711595,3845,3855,3855,3845,6417
|
|
20241007,111600,3741992575,3855,3860,3870,3855,1614
|
|
20241007,111500,3735766465,3855,3860,3875,3850,2671
|
|
20241007,111400,3725466255,3850,3875,3880,3850,510
|
|
20241007,111300,3723491385,3850,3870,3870,3850,10415
|
|
20241007,111200,3683335860,3870,3875,3880,3870,1719
|
|
20241007,111100,3676681885,3870,3880,3880,3870,2618
|
|
20241007,111000,3666540380,3880,3875,3885,3875,1605
|
|
20241007,110900,3660307020,3875,3875,3880,3870,27662
|
|
20241007,110800,3553119260,3875,3880,3880,3875,2122
|
|
20241007,110700,3544887015,3880,3880,3880,3875,824
|
|
20241007,110600,3541691840,3880,3880,3885,3875,2649
|
|
20241007,110500,3531415855,3880,3890,3895,3880,930
|
|
20241007,110400,3527801645,3890,3895,3895,3880,5320
|
|
20241007,110300,3507143215,3895,3900,3900,3895,6223
|
|
20241007,110200,3482890800,3895,3900,3900,3895,1264
|
|
20241007,110100,3477961215,3900,3895,3900,3880,383
|
|
20241007,110000,3476470905,3895,3900,3900,3880,5930
|
|
20241007,105900,3453434165,3900,3885,3900,3880,166
|
|
20241007,105800,3452789460,3880,3900,3900,3880,745
|
|
20241007,105700,3449885675,3905,3900,3905,3880,4643
|
|
20241007,105600,3431804595,3900,3895,3905,3885,2545
|
|
20241007,105500,3421882105,3880,3885,3895,3880,678
|
|
20241007,105400,3419248175,3895,3880,3900,3880,508
|
|
20241007,105300,3417269185,3900,3880,3900,3875,7604
|
|
20241007,105200,3387777625,3880,3880,3880,3875,2814
|
|
20241007,105100,3376859855,3880,3880,3880,3875,2586
|
|
20241007,105000,3366827335,3885,3890,3890,3885,3058
|
|
20241007,104900,3354936750,3890,3890,3890,3890,28
|
|
20241007,104800,3354827830,3885,3895,3895,3880,10575
|
|
20241007,104700,3313751855,3895,3900,3900,3895,664
|
|
20241007,104600,3311165525,3895,3895,3900,3895,377
|
|
20241007,104500,3309696180,3895,3895,3895,3890,344
|
|
20241007,104400,3308356305,3895,3900,3900,3890,936
|
|
20241007,104300,3304711460,3905,3900,3905,3885,2741
|
|
20241007,104200,3294023625,3900,3895,3900,3885,4345
|
|
20241007,104100,3277135565,3890,3895,3895,3890,397
|
|
20241007,104000,3275591225,3900,3895,3900,3885,1603
|
|
20241007,103900,3269340620,3885,3895,3895,3885,9352
|
|
20241007,103800,3232987315,3890,3900,3900,3890,2853
|
|
20241007,103700,3221886675,3895,3900,3900,3895,913
|
|
20241007,103600,3218327435,3900,3910,3910,3890,1882
|
|
20241007,103500,3210996935,3910,3915,3915,3900,5133
|
|
20241007,103400,3190960400,3915,3915,3920,3915,1946
|
|
20241007,103300,3183339325,3915,3905,3920,3905,5639
|
|
20241007,103200,3161284615,3905,3900,3905,3900,705
|
|
20241007,103100,3158531940,3900,3895,3900,3895,6372
|
|
20241007,103000,3133696420,3900,3900,3900,3895,485
|
|
20241007,102900,3131806025,3895,3895,3900,3895,2576
|
|
20241007,102800,3121763735,3890,3900,3905,3890,6102
|
|
20241007,102700,3097987785,3905,3905,3905,3895,8704
|
|
20241007,102600,3064042330,3910,3910,3910,3905,1387
|
|
20241007,102500,3058624860,3905,3915,3915,3905,3118
|
|
20241007,102400,3046430065,3915,3920,3920,3915,3934
|
|
20241007,102300,3031019105,3920,3905,3925,3905,4147
|
|
20241007,102200,3014759020,3905,3900,3910,3895,3096
|
|
20241007,102100,3002667585,3900,3900,3900,3895,6041
|
|
20241007,102000,2979112085,3890,3900,3905,3890,3203
|
|
20241007,101900,2966621505,3900,3905,3905,3890,5733
|
|
20241007,101800,2944281665,3900,3900,3910,3895,5824
|
|
20241007,101700,2921559295,3900,3880,3900,3880,3639
|
|
20241007,101600,2907406825,3880,3880,3885,3875,5847
|
|
20241007,101500,2884737055,3875,3885,3890,3875,22962
|
|
20241007,101400,2795632985,3885,3920,3925,3885,17848
|
|
20241007,101300,2726005645,3925,3920,3925,3915,21559
|
|
20241007,101200,2641475425,3920,3945,3970,3910,47625
|
|
20241007,101100,2453856075,3955,3915,3975,3915,86875
|
|
20241007,101000,2110477885,3915,3890,3915,3880,25433
|
|
20241007,100900,2011115550,3890,3890,3890,3875,9673
|
|
20241007,100800,1973551115,3890,3875,3895,3850,10035
|
|
20241007,100700,1934638425,3875,3850,3885,3845,10036
|
|
20241007,100600,1895804730,3835,3835,3855,3835,6740
|
|
20241007,100500,1869924325,3840,3825,3840,3820,7870
|
|
20241007,100400,1839758320,3830,3830,3830,3820,2477
|
|
20241007,100300,1830272570,3830,3815,3830,3815,6044
|
|
20241007,100200,1807167495,3815,3815,3815,3800,3455
|
|
20241007,100100,1794013245,3815,3825,3825,3815,970
|
|
20241007,100000,1790310855,3825,3820,3825,3815,1266
|
|
20241007,095900,1785479840,3825,3810,3825,3810,6713
|
|
20241007,095800,1759869140,3810,3810,3810,3795,2736
|
|
20241007,095700,1749463685,3795,3795,3805,3795,4127
|
|
20241007,095600,1733783820,3800,3785,3800,3780,2747
|
|
20241007,095500,1723375435,3785,3785,3790,3780,6456
|
|
20241007,095400,1698940605,3785,3785,3785,3780,3379
|
|
20241007,095300,1686153705,3785,3795,3795,3785,4170
|
|
20241007,095200,1670350880,3800,3800,3800,3795,96
|
|
20241007,095100,1669986240,3800,3800,3800,3790,1976
|
|
20241007,095000,1662485980,3800,3800,3800,3795,760
|
|
20241007,094900,1659601470,3800,3800,3800,3795,480
|
|
20241007,094800,1657777675,3800,3815,3815,3800,6461
|
|
20241007,094700,1633163005,3815,3815,3820,3810,2851
|
|
20241007,094600,1622287895,3820,3800,3820,3800,2599
|
|
20241007,094500,1612389635,3800,3785,3810,3785,1288
|
|
20241007,094400,1607504260,3785,3785,3790,3780,2040
|
|
20241007,094300,1599783405,3795,3805,3805,3785,4751
|
|
20241007,094200,1581770445,3810,3810,3820,3805,1439
|
|
20241007,094100,1576281095,3820,3810,3825,3810,3996
|
|
20241007,094000,1561029390,3810,3795,3815,3795,3821
|
|
20241007,093900,1546503775,3795,3785,3795,3780,1462
|
|
20241007,093800,1540969435,3785,3775,3785,3775,12894
|
|
20241007,093700,1492234035,3775,3775,3780,3775,3226
|
|
20241007,093600,1480047160,3775,3780,3785,3775,8526
|
|
20241007,093500,1447821920,3785,3790,3790,3780,5355
|
|
20241007,093400,1427559410,3790,3790,3800,3785,3809
|
|
20241007,093300,1413122345,3790,3790,3800,3785,3958
|
|
20241007,093200,1398125185,3790,3790,3795,3785,2031
|
|
20241007,093100,1390429270,3790,3800,3810,3775,9227
|
|
20241007,093000,1355502535,3805,3785,3805,3775,9242
|
|
20241007,092900,1320512210,3785,3795,3795,3780,17115
|
|
20241007,092800,1255708355,3795,3795,3800,3790,8569
|
|
20241007,092700,1223190555,3795,3810,3810,3795,10462
|
|
20241007,092600,1183414910,3810,3805,3815,3805,5579
|
|
20241007,092500,1162177395,3800,3800,3820,3800,2715
|
|
20241007,092400,1151854140,3820,3800,3820,3790,7973
|
|
20241007,092300,1121569065,3800,3815,3815,3795,16477
|
|
20241007,092200,1058911355,3810,3825,3830,3810,11723
|
|
20241007,092100,1014104930,3825,3835,3835,3820,6855
|
|
20241007,092000,987871620,3835,3840,3840,3830,4262
|
|
20241007,091900,971525275,3835,3850,3850,3830,6230
|
|
20241007,091800,947587495,3850,3860,3860,3840,5855
|
|
20241007,091700,925052195,3850,3870,3870,3850,12744
|
|
20241007,091600,875857130,3870,3885,3890,3870,28311
|
|
20241007,091500,766002020,3885,3855,3885,3855,8512
|
|
20241007,091400,733033580,3855,3860,3865,3855,6862
|
|
20241007,091300,706556720,3860,3835,3865,3835,7140
|
|
20241007,091200,679053360,3835,3840,3845,3830,1530
|
|
20241007,091100,673184250,3840,3830,3850,3830,3456
|
|
20241007,091000,659914890,3835,3815,3850,3800,8539
|
|
20241007,090900,627262365,3800,3800,3820,3795,18208
|
|
20241007,090800,558000480,3800,3815,3815,3800,7350
|
|
20241007,090700,530013180,3810,3810,3815,3805,4186
|
|
20241007,090600,514053410,3810,3815,3840,3810,3810
|
|
20241007,090500,499522215,3815,3855,3865,3795,14813
|
|
20241007,090400,442662390,3860,3845,3870,3840,12126
|
|
20241007,090300,395878195,3845,3810,3850,3800,17106
|
|
20241007,090200,330474335,3805,3800,3820,3795,10586
|
|
20241007,090100,290238415,3795,3790,3820,3785,24678
|
|
20241007,090000,196599775,3790,3820,3825,3780,50565
|