780 lines
40 KiB
CSV
780 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,215600,56863834615,4000,4000,4000,4000,0
|
|
20241007,215500,56863834615,4000,4000,4000,4000,0
|
|
20241007,215400,56863834615,4000,4000,4000,4000,0
|
|
20241007,215300,56863834615,4000,4000,4000,4000,0
|
|
20241007,215200,56863834615,4000,4000,4000,4000,0
|
|
20241007,215100,56863834615,4000,4000,4000,4000,0
|
|
20241007,215000,56863834615,4000,4000,4000,4000,0
|
|
20241007,214900,56863834615,4000,4000,4000,4000,0
|
|
20241007,214800,56863834615,4000,4000,4000,4000,0
|
|
20241007,214700,56863834615,4000,4000,4000,4000,0
|
|
20241007,214600,56863834615,4000,4000,4000,4000,0
|
|
20241007,214500,56863834615,4000,4000,4000,4000,0
|
|
20241007,214400,56863834615,4000,4000,4000,4000,0
|
|
20241007,214300,56863834615,4000,4000,4000,4000,0
|
|
20241007,214200,56863834615,4000,4000,4000,4000,0
|
|
20241007,214100,56863834615,4000,4000,4000,4000,0
|
|
20241007,214000,56863834615,4000,4000,4000,4000,0
|
|
20241007,213900,56863834615,4000,4000,4000,4000,0
|
|
20241007,213800,56863834615,4000,4000,4000,4000,0
|
|
20241007,213700,56863834615,4000,4000,4000,4000,0
|
|
20241007,213600,56863834615,4000,4000,4000,4000,0
|
|
20241007,213500,56863834615,4000,4000,4000,4000,0
|
|
20241007,213400,56863834615,4000,4000,4000,4000,0
|
|
20241007,213300,56863834615,4000,4000,4000,4000,0
|
|
20241007,213200,56863834615,4000,4000,4000,4000,0
|
|
20241007,213100,56863834615,4000,4000,4000,4000,0
|
|
20241007,213000,56863834615,4000,4000,4000,4000,0
|
|
20241007,212900,56863834615,4000,4000,4000,4000,0
|
|
20241007,212800,56863834615,4000,4000,4000,4000,0
|
|
20241007,212700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,212600,56863834615,4000,4000,4000,4000,0
|
|
20241007,212500,56863834615,4000,4000,4000,4000,0
|
|
20241007,212400,56863834615,4000,4000,4000,4000,0
|
|
20241007,212300,56863834615,4000,4000,4000,4000,0
|
|
20241007,212200,56863834615,4000,4000,4000,4000,0
|
|
20241007,212100,56863834615,4000,4000,4000,4000,0
|
|
20241007,212000,56863834615,4000,4000,4000,4000,0
|
|
20241007,211900,56863834615,4000,4000,4000,4000,0
|
|
20241007,211800,56863834615,4000,4000,4000,4000,0
|
|
20241007,211700,56863834615,4000,4000,4000,4000,0
|
|
20241007,211600,56863834615,4000,4000,4000,4000,0
|
|
20241007,211500,56863834615,4000,4000,4000,4000,0
|
|
20241007,211400,56863834615,4000,4000,4000,4000,0
|
|
20241007,211300,56863834615,4000,4000,4000,4000,0
|
|
20241007,211200,56863834615,4000,4000,4000,4000,0
|
|
20241007,211100,56863834615,4000,4000,4000,4000,0
|
|
20241007,211000,56863834615,4000,4000,4000,4000,0
|
|
20241007,210900,56863834615,4000,4000,4000,4000,0
|
|
20241007,210800,56863834615,4000,4000,4000,4000,0
|
|
20241007,210700,56863834615,4000,4000,4000,4000,0
|
|
20241007,210600,56863834615,4000,4000,4000,4000,0
|
|
20241007,210500,56863834615,4000,4000,4000,4000,0
|
|
20241007,210400,56863834615,4000,4000,4000,4000,0
|
|
20241007,210300,56863834615,4000,4000,4000,4000,0
|
|
20241007,210200,56863834615,4000,4000,4000,4000,0
|
|
20241007,210100,56863834615,4000,4000,4000,4000,0
|
|
20241007,210000,56863834615,4000,4000,4000,4000,0
|
|
20241007,205900,56863834615,4000,4000,4000,4000,0
|
|
20241007,205800,56863834615,4000,4000,4000,4000,0
|
|
20241007,205700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,205600,56863834615,4000,4000,4000,4000,0
|
|
20241007,205500,56863834615,4000,4000,4000,4000,0
|
|
20241007,205400,56863834615,4000,4000,4000,4000,0
|
|
20241007,205300,56863834615,4000,4000,4000,4000,0
|
|
20241007,205200,56863834615,4000,4000,4000,4000,0
|
|
20241007,205100,56863834615,4000,4000,4000,4000,0
|
|
20241007,205000,56863834615,4000,4000,4000,4000,0
|
|
20241007,204900,56863834615,4000,4000,4000,4000,0
|
|
20241007,204800,56863834615,4000,4000,4000,4000,0
|
|
20241007,204700,56863834615,4000,4000,4000,4000,0
|
|
20241007,204600,56863834615,4000,4000,4000,4000,0
|
|
20241007,204500,56863834615,4000,4000,4000,4000,0
|
|
20241007,204400,56863834615,4000,4000,4000,4000,0
|
|
20241007,204300,56863834615,4000,4000,4000,4000,0
|
|
20241007,204200,56863834615,4000,4000,4000,4000,0
|
|
20241007,204100,56863834615,4000,4000,4000,4000,0
|
|
20241007,204000,56863834615,4000,4000,4000,4000,0
|
|
20241007,203900,56863834615,4000,4000,4000,4000,0
|
|
20241007,203800,56863834615,4000,4000,4000,4000,0
|
|
20241007,203700,56863834615,4000,4000,4000,4000,0
|
|
20241007,203600,56863834615,4000,4000,4000,4000,0
|
|
20241007,203500,56863834615,4000,4000,4000,4000,0
|
|
20241007,203400,56863834615,4000,4000,4000,4000,0
|
|
20241007,203300,56863834615,4000,4000,4000,4000,0
|
|
20241007,203200,56863834615,4000,4000,4000,4000,0
|
|
20241007,203100,56863834615,4000,4000,4000,4000,0
|
|
20241007,203000,56863834615,4000,4000,4000,4000,0
|
|
20241007,202900,56863834615,4000,4000,4000,4000,0
|
|
20241007,202800,56863834615,4000,4000,4000,4000,0
|
|
20241007,202700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,202600,56863834615,4000,4000,4000,4000,0
|
|
20241007,202500,56863834615,4000,4000,4000,4000,0
|
|
20241007,202400,56863834615,4000,4000,4000,4000,0
|
|
20241007,202300,56863834615,4000,4000,4000,4000,0
|
|
20241007,202200,56863834615,4000,4000,4000,4000,0
|
|
20241007,202100,56863834615,4000,4000,4000,4000,0
|
|
20241007,202000,56863834615,4000,4000,4000,4000,0
|
|
20241007,201900,56863834615,4000,4000,4000,4000,0
|
|
20241007,201800,56863834615,4000,4000,4000,4000,0
|
|
20241007,201700,56863834615,4000,4000,4000,4000,0
|
|
20241007,201600,56863834615,4000,4000,4000,4000,0
|
|
20241007,201500,56863834615,4000,4000,4000,4000,0
|
|
20241007,201400,56863834615,4000,4000,4000,4000,0
|
|
20241007,201300,56863834615,4000,4000,4000,4000,0
|
|
20241007,201200,56863834615,4000,4000,4000,4000,0
|
|
20241007,201100,56863834615,4000,4000,4000,4000,0
|
|
20241007,201000,56863834615,4000,4000,4000,4000,0
|
|
20241007,200900,56863834615,4000,4000,4000,4000,0
|
|
20241007,200800,56863834615,4000,4000,4000,4000,0
|
|
20241007,200700,56863834615,4000,4000,4000,4000,0
|
|
20241007,200600,56863834615,4000,4000,4000,4000,0
|
|
20241007,200500,56863834615,4000,4000,4000,4000,0
|
|
20241007,200400,56863834615,4000,4000,4000,4000,0
|
|
20241007,200300,56863834615,4000,4000,4000,4000,0
|
|
20241007,200200,56863834615,4000,4000,4000,4000,0
|
|
20241007,200100,56863834615,4000,4000,4000,4000,0
|
|
20241007,200000,56863834615,4000,4000,4000,4000,0
|
|
20241007,195900,56863834615,4000,4000,4000,4000,0
|
|
20241007,195800,56863834615,4000,4000,4000,4000,0
|
|
20241007,195700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,195600,56863834615,4000,4000,4000,4000,0
|
|
20241007,195500,56863834615,4000,4000,4000,4000,0
|
|
20241007,195400,56863834615,4000,4000,4000,4000,0
|
|
20241007,195300,56863834615,4000,4000,4000,4000,0
|
|
20241007,195200,56863834615,4000,4000,4000,4000,0
|
|
20241007,195100,56863834615,4000,4000,4000,4000,0
|
|
20241007,195000,56863834615,4000,4000,4000,4000,0
|
|
20241007,194900,56863834615,4000,4000,4000,4000,0
|
|
20241007,194800,56863834615,4000,4000,4000,4000,0
|
|
20241007,194700,56863834615,4000,4000,4000,4000,0
|
|
20241007,194600,56863834615,4000,4000,4000,4000,0
|
|
20241007,194500,56863834615,4000,4000,4000,4000,0
|
|
20241007,194400,56863834615,4000,4000,4000,4000,0
|
|
20241007,194300,56863834615,4000,4000,4000,4000,0
|
|
20241007,194200,56863834615,4000,4000,4000,4000,0
|
|
20241007,194100,56863834615,4000,4000,4000,4000,0
|
|
20241007,194000,56863834615,4000,4000,4000,4000,0
|
|
20241007,193900,56863834615,4000,4000,4000,4000,0
|
|
20241007,193800,56863834615,4000,4000,4000,4000,0
|
|
20241007,193700,56863834615,4000,4000,4000,4000,0
|
|
20241007,193600,56863834615,4000,4000,4000,4000,0
|
|
20241007,193500,56863834615,4000,4000,4000,4000,0
|
|
20241007,193400,56863834615,4000,4000,4000,4000,0
|
|
20241007,193300,56863834615,4000,4000,4000,4000,0
|
|
20241007,193200,56863834615,4000,4000,4000,4000,0
|
|
20241007,193100,56863834615,4000,4000,4000,4000,0
|
|
20241007,193000,56863834615,4000,4000,4000,4000,0
|
|
20241007,192900,56863834615,4000,4000,4000,4000,0
|
|
20241007,192800,56863834615,4000,4000,4000,4000,0
|
|
20241007,192700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,192600,56863834615,4000,4000,4000,4000,0
|
|
20241007,192500,56863834615,4000,4000,4000,4000,0
|
|
20241007,192400,56863834615,4000,4000,4000,4000,0
|
|
20241007,192300,56863834615,4000,4000,4000,4000,0
|
|
20241007,192200,56863834615,4000,4000,4000,4000,0
|
|
20241007,192100,56863834615,4000,4000,4000,4000,0
|
|
20241007,192000,56863834615,4000,4000,4000,4000,0
|
|
20241007,191900,56863834615,4000,4000,4000,4000,0
|
|
20241007,191800,56863834615,4000,4000,4000,4000,0
|
|
20241007,191700,56863834615,4000,4000,4000,4000,0
|
|
20241007,191600,56863834615,4000,4000,4000,4000,0
|
|
20241007,191500,56863834615,4000,4000,4000,4000,0
|
|
20241007,191400,56863834615,4000,4000,4000,4000,0
|
|
20241007,191300,56863834615,4000,4000,4000,4000,0
|
|
20241007,191200,56863834615,4000,4000,4000,4000,0
|
|
20241007,191100,56863834615,4000,4000,4000,4000,0
|
|
20241007,191000,56863834615,4000,4000,4000,4000,0
|
|
20241007,190900,56863834615,4000,4000,4000,4000,0
|
|
20241007,190800,56863834615,4000,4000,4000,4000,0
|
|
20241007,190700,56863834615,4000,4000,4000,4000,0
|
|
20241007,190600,56863834615,4000,4000,4000,4000,0
|
|
20241007,190500,56863834615,4000,4000,4000,4000,0
|
|
20241007,190400,56863834615,4000,4000,4000,4000,0
|
|
20241007,190300,56863834615,4000,4000,4000,4000,0
|
|
20241007,190200,56863834615,4000,4000,4000,4000,0
|
|
20241007,190100,56863834615,4000,4000,4000,4000,0
|
|
20241007,190000,56863834615,4000,4000,4000,4000,0
|
|
20241007,185900,56863834615,4000,4000,4000,4000,0
|
|
20241007,185800,56863834615,4000,4000,4000,4000,0
|
|
20241007,185700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,185600,56863834615,4000,4000,4000,4000,0
|
|
20241007,185500,56863834615,4000,4000,4000,4000,0
|
|
20241007,185400,56863834615,4000,4000,4000,4000,0
|
|
20241007,185300,56863834615,4000,4000,4000,4000,0
|
|
20241007,185200,56863834615,4000,4000,4000,4000,0
|
|
20241007,185100,56863834615,4000,4000,4000,4000,0
|
|
20241007,185000,56863834615,4000,4000,4000,4000,0
|
|
20241007,184900,56863834615,4000,4000,4000,4000,0
|
|
20241007,184800,56863834615,4000,4000,4000,4000,0
|
|
20241007,184700,56863834615,4000,4000,4000,4000,0
|
|
20241007,184600,56863834615,4000,4000,4000,4000,0
|
|
20241007,184500,56863834615,4000,4000,4000,4000,0
|
|
20241007,184400,56863834615,4000,4000,4000,4000,0
|
|
20241007,184300,56863834615,4000,4000,4000,4000,0
|
|
20241007,184200,56863834615,4000,4000,4000,4000,0
|
|
20241007,184100,56863834615,4000,4000,4000,4000,0
|
|
20241007,184000,56863834615,4000,4000,4000,4000,0
|
|
20241007,183900,56863834615,4000,4000,4000,4000,0
|
|
20241007,183800,56863834615,4000,4000,4000,4000,0
|
|
20241007,183700,56863834615,4000,4000,4000,4000,0
|
|
20241007,183600,56863834615,4000,4000,4000,4000,0
|
|
20241007,183500,56863834615,4000,4000,4000,4000,0
|
|
20241007,183400,56863834615,4000,4000,4000,4000,0
|
|
20241007,183300,56863834615,4000,4000,4000,4000,0
|
|
20241007,183200,56863834615,4000,4000,4000,4000,0
|
|
20241007,183100,56863834615,4000,4000,4000,4000,0
|
|
20241007,183000,56863834615,4000,4000,4000,4000,0
|
|
20241007,182900,56863834615,4000,4000,4000,4000,0
|
|
20241007,182800,56863834615,4000,4000,4000,4000,0
|
|
20241007,182700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,182600,56863834615,4000,4000,4000,4000,0
|
|
20241007,182500,56863834615,4000,4000,4000,4000,0
|
|
20241007,182400,56863834615,4000,4000,4000,4000,0
|
|
20241007,182300,56863834615,4000,4000,4000,4000,0
|
|
20241007,182200,56863834615,4000,4000,4000,4000,0
|
|
20241007,182100,56863834615,4000,4000,4000,4000,0
|
|
20241007,182000,56863834615,4000,4000,4000,4000,0
|
|
20241007,181900,56863834615,4000,4000,4000,4000,0
|
|
20241007,181800,56863834615,4000,4000,4000,4000,0
|
|
20241007,181700,56863834615,4000,4000,4000,4000,0
|
|
20241007,181600,56863834615,4000,4000,4000,4000,0
|
|
20241007,181500,56863834615,4000,4000,4000,4000,0
|
|
20241007,181400,56863834615,4000,4000,4000,4000,0
|
|
20241007,181300,56863834615,4000,4000,4000,4000,0
|
|
20241007,181200,56863834615,4000,4000,4000,4000,0
|
|
20241007,181100,56863834615,4000,4000,4000,4000,0
|
|
20241007,181000,56863834615,4000,4000,4000,4000,0
|
|
20241007,180900,56863834615,4000,4000,4000,4000,0
|
|
20241007,180800,56863834615,4000,4000,4000,4000,0
|
|
20241007,180700,56863834615,4000,4000,4000,4000,0
|
|
20241007,180600,56863834615,4000,4000,4000,4000,0
|
|
20241007,180500,56863834615,4000,4000,4000,4000,0
|
|
20241007,180400,56863834615,4000,4000,4000,4000,0
|
|
20241007,180300,56863834615,4000,4000,4000,4000,0
|
|
20241007,180200,56863834615,4000,4000,4000,4000,0
|
|
20241007,180100,56863834615,4000,4000,4000,4000,0
|
|
20241007,180000,56863834615,4000,4000,4000,4000,0
|
|
20241007,175900,56863834615,4000,4000,4000,4000,0
|
|
20241007,175800,56863834615,4000,4000,4000,4000,0
|
|
20241007,175700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,175600,56863834615,4000,4000,4000,4000,0
|
|
20241007,175500,56863834615,4000,4000,4000,4000,0
|
|
20241007,175400,56863834615,4000,4000,4000,4000,0
|
|
20241007,175300,56863834615,4000,4000,4000,4000,0
|
|
20241007,175200,56863834615,4000,4000,4000,4000,0
|
|
20241007,175100,56863834615,4000,4000,4000,4000,0
|
|
20241007,175000,56863834615,4000,4000,4000,4000,0
|
|
20241007,174900,56863834615,4000,4000,4000,4000,0
|
|
20241007,174800,56863834615,4000,4000,4000,4000,0
|
|
20241007,174700,56863834615,4000,4000,4000,4000,0
|
|
20241007,174600,56863834615,4000,4000,4000,4000,0
|
|
20241007,174500,56863834615,4000,4000,4000,4000,0
|
|
20241007,174400,56863834615,4000,4000,4000,4000,0
|
|
20241007,174300,56863834615,4000,4000,4000,4000,0
|
|
20241007,174200,56863834615,4000,4000,4000,4000,0
|
|
20241007,174100,56863834615,4000,4000,4000,4000,0
|
|
20241007,174000,56863834615,4000,4000,4000,4000,0
|
|
20241007,173900,56863834615,4000,4000,4000,4000,0
|
|
20241007,173800,56863834615,4000,4000,4000,4000,0
|
|
20241007,173700,56863834615,4000,4000,4000,4000,0
|
|
20241007,173600,56863834615,4000,4000,4000,4000,0
|
|
20241007,173500,56863834615,4000,4000,4000,4000,0
|
|
20241007,173400,56863834615,4000,4000,4000,4000,0
|
|
20241007,173300,56863834615,4000,4000,4000,4000,0
|
|
20241007,173200,56863834615,4000,4000,4000,4000,0
|
|
20241007,173100,56863834615,4000,4000,4000,4000,0
|
|
20241007,173000,56863834615,4000,4000,4000,4000,0
|
|
20241007,172900,56863834615,4000,4000,4000,4000,0
|
|
20241007,172800,56863834615,4000,4000,4000,4000,0
|
|
20241007,172700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,172600,56863834615,4000,4000,4000,4000,0
|
|
20241007,172500,56863834615,4000,4000,4000,4000,0
|
|
20241007,172400,56863834615,4000,4000,4000,4000,0
|
|
20241007,172300,56863834615,4000,4000,4000,4000,0
|
|
20241007,172200,56863834615,4000,4000,4000,4000,0
|
|
20241007,172100,56863834615,4000,4000,4000,4000,0
|
|
20241007,172000,56863834615,4000,4000,4000,4000,0
|
|
20241007,171900,56863834615,4000,4000,4000,4000,0
|
|
20241007,171800,56863834615,4000,4000,4000,4000,0
|
|
20241007,171700,56863834615,4000,4000,4000,4000,0
|
|
20241007,171600,56863834615,4000,4000,4000,4000,0
|
|
20241007,171500,56863834615,4000,4000,4000,4000,0
|
|
20241007,171400,56863834615,4000,4000,4000,4000,0
|
|
20241007,171300,56863834615,4000,4000,4000,4000,0
|
|
20241007,171200,56863834615,4000,4000,4000,4000,0
|
|
20241007,171100,56863834615,4000,4000,4000,4000,0
|
|
20241007,171000,56863834615,4000,4000,4000,4000,0
|
|
20241007,170900,56863834615,4000,4000,4000,4000,0
|
|
20241007,170800,56863834615,4000,4000,4000,4000,0
|
|
20241007,170700,56863834615,4000,4000,4000,4000,0
|
|
20241007,170600,56863834615,4000,4000,4000,4000,0
|
|
20241007,170500,56863834615,4000,4000,4000,4000,0
|
|
20241007,170400,56863834615,4000,4000,4000,4000,0
|
|
20241007,170300,56863834615,4000,4000,4000,4000,0
|
|
20241007,170200,56863834615,4000,4000,4000,4000,0
|
|
20241007,170100,56863834615,4000,4000,4000,4000,0
|
|
20241007,170000,56863834615,4000,4000,4000,4000,0
|
|
20241007,165900,56863834615,4000,4000,4000,4000,0
|
|
20241007,165800,56863834615,4000,4000,4000,4000,0
|
|
20241007,165700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,165600,56863834615,4000,4000,4000,4000,0
|
|
20241007,165500,56863834615,4000,4000,4000,4000,0
|
|
20241007,165400,56863834615,4000,4000,4000,4000,0
|
|
20241007,165300,56863834615,4000,4000,4000,4000,0
|
|
20241007,165200,56863834615,4000,4000,4000,4000,0
|
|
20241007,165100,56863834615,4000,4000,4000,4000,0
|
|
20241007,165000,56863834615,4000,4000,4000,4000,0
|
|
20241007,164900,56863834615,4000,4000,4000,4000,0
|
|
20241007,164800,56863834615,4000,4000,4000,4000,0
|
|
20241007,164700,56863834615,4000,4000,4000,4000,0
|
|
20241007,164600,56863834615,4000,4000,4000,4000,0
|
|
20241007,164500,56863834615,4000,4000,4000,4000,0
|
|
20241007,164400,56863834615,4000,4000,4000,4000,0
|
|
20241007,164300,56863834615,4000,4000,4000,4000,0
|
|
20241007,164200,56863834615,4000,4000,4000,4000,0
|
|
20241007,164100,56863834615,4000,4000,4000,4000,0
|
|
20241007,164000,56863834615,4000,4000,4000,4000,0
|
|
20241007,163900,56863834615,4000,4000,4000,4000,0
|
|
20241007,163800,56863834615,4000,4000,4000,4000,0
|
|
20241007,163700,56863834615,4000,4000,4000,4000,0
|
|
20241007,163600,56863834615,4000,4000,4000,4000,0
|
|
20241007,163500,56863834615,4000,4000,4000,4000,0
|
|
20241007,163400,56863834615,4000,4000,4000,4000,0
|
|
20241007,163300,56863834615,4000,4000,4000,4000,0
|
|
20241007,163200,56863834615,4000,4000,4000,4000,0
|
|
20241007,163100,56863834615,4000,4000,4000,4000,0
|
|
20241007,163000,56863834615,4000,4000,4000,4000,0
|
|
20241007,162900,56863834615,4000,4000,4000,4000,0
|
|
20241007,162800,56863834615,4000,4000,4000,4000,0
|
|
20241007,162700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,162600,56863834615,4000,4000,4000,4000,0
|
|
20241007,162500,56863834615,4000,4000,4000,4000,0
|
|
20241007,162400,56863834615,4000,4000,4000,4000,0
|
|
20241007,162300,56863834615,4000,4000,4000,4000,0
|
|
20241007,162200,56863834615,4000,4000,4000,4000,0
|
|
20241007,162100,56863834615,4000,4000,4000,4000,0
|
|
20241007,162000,56863834615,4000,4000,4000,4000,0
|
|
20241007,161900,56863834615,4000,4000,4000,4000,0
|
|
20241007,161800,56863834615,4000,4000,4000,4000,0
|
|
20241007,161700,56863834615,4000,4000,4000,4000,0
|
|
20241007,161600,56863834615,4000,4000,4000,4000,0
|
|
20241007,161500,56863834615,4000,4000,4000,4000,0
|
|
20241007,161400,56863834615,4000,4000,4000,4000,0
|
|
20241007,161300,56863834615,4000,4000,4000,4000,0
|
|
20241007,161200,56863834615,4000,4000,4000,4000,0
|
|
20241007,161100,56863834615,4000,4000,4000,4000,0
|
|
20241007,161000,56863834615,4000,4000,4000,4000,0
|
|
20241007,160900,56863834615,4000,4000,4000,4000,0
|
|
20241007,160800,56863834615,4000,4000,4000,4000,0
|
|
20241007,160700,56863834615,4000,4000,4000,4000,0
|
|
20241007,160600,56863834615,4000,4000,4000,4000,0
|
|
20241007,160500,56863834615,4000,4000,4000,4000,0
|
|
20241007,160400,56863834615,4000,4000,4000,4000,0
|
|
20241007,160300,56863834615,4000,4000,4000,4000,0
|
|
20241007,160200,56863834615,4000,4000,4000,4000,0
|
|
20241007,160100,56863834615,4000,4000,4000,4000,0
|
|
20241007,160000,56863834615,4000,4000,4000,4000,0
|
|
20241007,155900,56863834615,4000,4000,4000,4000,0
|
|
20241007,155800,56863834615,4000,4000,4000,4000,0
|
|
20241007,155700,56863834615,4000,4000,4000,4000,41473
|
|
20241007,155600,56863834615,4000,4000,4000,4000,0
|
|
20241007,155500,56863834615,4000,4000,4000,4000,0
|
|
20241007,155400,56863834615,4000,4000,4000,4000,0
|
|
20241007,155300,56863834615,4000,4000,4000,4000,0
|
|
20241007,155200,56863834615,4000,4000,4000,4000,0
|
|
20241007,155100,56863834615,4000,4000,4000,4000,0
|
|
20241007,155000,56863834615,4000,4000,4000,4000,0
|
|
20241007,154900,56863834615,4000,4000,4000,4000,0
|
|
20241007,154800,56863834615,4000,4000,4000,4000,0
|
|
20241007,154700,56863834615,4000,4000,4000,4000,0
|
|
20241007,154600,56863834615,4000,4000,4000,4000,0
|
|
20241007,154500,56863834615,4000,4000,4000,4000,0
|
|
20241007,154400,56863834615,4000,4000,4000,4000,0
|
|
20241007,154300,56863834615,4000,4000,4000,4000,0
|
|
20241007,154200,56863834615,4000,4000,4000,4000,0
|
|
20241007,154100,56863834615,4000,4000,4000,4000,0
|
|
20241007,154000,56863834615,4000,4000,4000,4000,0
|
|
20241007,153900,56863834615,4000,4000,4000,4000,0
|
|
20241007,153800,56863834615,4000,4000,4000,4000,0
|
|
20241007,153700,56863834615,4000,4000,4000,4000,0
|
|
20241007,153600,56863834615,4000,4000,4000,4000,0
|
|
20241007,153500,56863834615,4000,4000,4000,4000,0
|
|
20241007,153400,56863834615,4000,4000,4000,4000,0
|
|
20241007,153300,56863834615,4000,4000,4000,4000,0
|
|
20241007,153200,56863834615,4000,4000,4000,4000,0
|
|
20241007,153100,56863834615,4000,4000,4000,4000,0
|
|
20241007,153000,56863834615,4000,4000,4000,4000,41473
|
|
20241007,152900,56697942615,3985,3985,3985,3985,0
|
|
20241007,152800,56697942615,3985,3985,3985,3985,0
|
|
20241007,152700,56697942615,3985,3985,3985,3985,0
|
|
20241007,152600,56697942615,3985,3985,3985,3985,0
|
|
20241007,152500,56697942615,3985,3985,3985,3985,0
|
|
20241007,152400,56697942615,3985,3985,3985,3985,0
|
|
20241007,152300,56697942615,3985,3985,3985,3985,0
|
|
20241007,152200,56697942615,3985,3985,3985,3985,0
|
|
20241007,152100,56697942615,3985,3985,3985,3985,0
|
|
20241007,152000,56697942615,3985,3985,3985,3985,0
|
|
20241007,151900,56697942615,3985,3985,3990,3980,6797
|
|
20241007,151800,56670863590,3985,3990,3995,3975,10467
|
|
20241007,151700,56629119750,3995,4000,4000,3985,6764
|
|
20241007,151600,56602102845,4000,3980,4000,3975,7095
|
|
20241007,151500,56573808320,3980,3980,3985,3980,11827
|
|
20241007,151400,56526719835,3980,3975,3980,3975,6708
|
|
20241007,151300,56500043650,3975,3975,3980,3970,5990
|
|
20241007,151200,56476232195,3980,3980,3980,3975,4015
|
|
20241007,151100,56460253645,3980,3975,3985,3965,15930
|
|
20241007,151000,56396951195,3975,3985,3990,3975,5491
|
|
20241007,150900,56375110655,3990,3990,3990,3975,7140
|
|
20241007,150800,56346681880,3990,3990,3995,3980,5709
|
|
20241007,150700,56323953085,3990,3975,3990,3970,8053
|
|
20241007,150600,56291889950,3975,3975,3980,3970,6360
|
|
20241007,150500,56266627905,3975,3975,3980,3970,11319
|
|
20241007,150400,56221604075,3975,3980,3980,3975,12449
|
|
20241007,150300,56172087950,3980,4005,4005,3975,26263
|
|
20241007,150200,56067175570,4005,4005,4010,4000,7339
|
|
20241007,150100,56037779365,4005,4005,4010,4000,3262
|
|
20241007,150000,56024721750,4005,4005,4015,4005,4008
|
|
20241007,145900,56008658920,4010,4005,4010,4000,5621
|
|
20241007,145800,55986154900,4010,4015,4020,4005,12329
|
|
20241007,145700,55936750795,4020,4020,4020,4005,3482
|
|
20241007,145600,55922781025,4020,4015,4020,4005,9645
|
|
20241007,145500,55884093710,4015,4020,4020,4015,5242
|
|
20241007,145400,55863028890,4020,4020,4020,4020,3108
|
|
20241007,145300,55850534730,4020,4025,4025,4020,1246
|
|
20241007,145200,55845519970,4020,4035,4040,4015,2598
|
|
20241007,145100,55835076170,4040,4025,4040,4020,1297
|
|
20241007,145000,55829857305,4025,4020,4030,4020,5217
|
|
20241007,144900,55808859180,4025,4020,4030,4020,1317
|
|
20241007,144800,55803563200,4020,4040,4040,4020,5416
|
|
20241007,144700,55781726640,4040,4035,4045,4035,487
|
|
20241007,144600,55779758575,4040,4040,4045,4030,5048
|
|
20241007,144500,55759359960,4035,4035,4040,4030,3844
|
|
20241007,144400,55743846325,4040,4030,4040,4020,1416
|
|
20241007,144300,55738145410,4030,4025,4030,4020,1095
|
|
20241007,144200,55733739275,4040,4015,4040,4015,5020
|
|
20241007,144100,55713519690,4015,4020,4025,4015,1487
|
|
20241007,144000,55707543540,4020,4040,4040,4020,246
|
|
20241007,143900,55706554445,4020,4020,4045,4020,12345
|
|
20241007,143800,55656853085,4020,4035,4035,4015,3065
|
|
20241007,143700,55644528595,4035,4015,4035,4015,3380
|
|
20241007,143600,55630919645,4015,4015,4025,4005,17460
|
|
20241007,143500,55560885450,4015,4020,4025,4010,8645
|
|
20241007,143400,55526177360,4020,4040,4040,4015,27597
|
|
20241007,143300,55415227245,4030,4030,4040,4020,28644
|
|
20241007,143200,55299854365,4040,4040,4040,4040,0
|
|
20241007,143100,55299854365,4040,4040,4040,4040,0
|
|
20241007,143000,55299854365,4040,4050,4050,4040,30659
|
|
20241007,142900,55175964185,4050,4055,4055,4050,3687
|
|
20241007,142800,55161031640,4055,4055,4060,4055,2075
|
|
20241007,142700,55152614600,4060,4065,4065,4055,4530
|
|
20241007,142600,55134223945,4065,4065,4065,4060,3503
|
|
20241007,142500,55119999365,4065,4070,4070,4065,1728
|
|
20241007,142400,55112974440,4070,4070,4075,4065,2305
|
|
20241007,142300,55103594875,4070,4065,4070,4065,4345
|
|
20241007,142200,55085912295,4060,4065,4070,4060,2595
|
|
20241007,142100,55075363580,4065,4065,4065,4060,2601
|
|
20241007,142000,55064792590,4065,4060,4065,4060,2697
|
|
20241007,141900,55053842095,4055,4060,4060,4055,248
|
|
20241007,141800,55052835800,4060,4065,4065,4055,929
|
|
20241007,141700,55049064170,4065,4045,4065,4045,3422
|
|
20241007,141600,55035183450,4045,4055,4055,4040,5771
|
|
20241007,141500,55011833055,4055,4045,4055,4045,959
|
|
20241007,141400,55007951010,4045,4040,4050,4040,743
|
|
20241007,141300,55004945985,4040,4045,4050,4040,4192
|
|
20241007,141200,54987998735,4050,4045,4050,4045,5012
|
|
20241007,141100,54967724915,4045,4045,4050,4045,2177
|
|
20241007,141000,54958915650,4045,4050,4050,4045,5341
|
|
20241007,140900,54937287185,4050,4055,4060,4050,1861
|
|
20241007,140800,54929740535,4055,4060,4060,4050,4154
|
|
20241007,140700,54912894765,4060,4060,4065,4055,2952
|
|
20241007,140600,54900909885,4055,4060,4065,4055,1405
|
|
20241007,140500,54895209920,4065,4065,4065,4060,442
|
|
20241007,140400,54893414810,4065,4065,4065,4055,2578
|
|
20241007,140300,54882950030,4060,4065,4065,4060,2397
|
|
20241007,140200,54873206525,4065,4060,4065,4060,4872
|
|
20241007,140100,54853413945,4060,4060,4065,4055,2398
|
|
20241007,140000,54843678070,4055,4050,4065,4050,5244
|
|
20241007,135900,54822402390,4055,4060,4060,4055,797
|
|
20241007,135800,54819170010,4055,4045,4060,4045,1448
|
|
20241007,135700,54813299155,4045,4060,4060,4045,9742
|
|
20241007,135600,54773866940,4055,4050,4060,4050,1699
|
|
20241007,135500,54766982165,4050,4045,4060,4045,2003
|
|
20241007,135400,54758870765,4045,4050,4055,4045,6905
|
|
20241007,135300,54730935295,4050,4050,4055,4050,1915
|
|
20241007,135200,54723178675,4050,4050,4055,4050,803
|
|
20241007,135100,54719926505,4050,4055,4060,4050,1648
|
|
20241007,135000,54713251390,4055,4050,4060,4050,441
|
|
20241007,134900,54711463465,4050,4050,4055,4050,2605
|
|
20241007,134800,54700913190,4050,4050,4060,4050,164
|
|
20241007,134700,54700248805,4050,4045,4060,4045,1205
|
|
20241007,134600,54695361670,4045,4045,4055,4040,4146
|
|
20241007,134500,54678591120,4045,4055,4055,4045,4682
|
|
20241007,134400,54659626455,4060,4050,4060,4050,945
|
|
20241007,134300,54655798930,4050,4055,4060,4050,2509
|
|
20241007,134200,54645625565,4055,4070,4070,4055,3951
|
|
20241007,134100,54629574570,4070,4060,4075,4060,5896
|
|
20241007,134000,54605592885,4060,4055,4065,4055,3278
|
|
20241007,133900,54592293255,4055,4050,4065,4050,3263
|
|
20241007,133800,54579057870,4055,4050,4055,4050,1891
|
|
20241007,133700,54571399260,4055,4055,4060,4050,1018
|
|
20241007,133600,54567273470,4050,4060,4065,4045,5950
|
|
20241007,133500,54543151775,4060,4055,4065,4050,16252
|
|
20241007,133400,54477171005,4055,4045,4060,4040,5928
|
|
20241007,133300,54453166210,4040,4045,4055,4040,14282
|
|
20241007,133200,54395381555,4045,4055,4055,4045,3513
|
|
20241007,133100,54381164835,4050,4050,4055,4040,12166
|
|
20241007,133000,54331934445,4050,4045,4065,4045,11871
|
|
20241007,132900,54283821510,4050,4055,4065,4040,26425
|
|
20241007,132800,54176828250,4055,4060,4070,4050,10372
|
|
20241007,132700,54134740085,4070,4065,4070,4050,13751
|
|
20241007,132600,54078887445,4070,4065,4080,4055,19057
|
|
20241007,132500,54001511465,4065,4095,4095,4060,62845
|
|
20241007,132400,53745573805,4090,4090,4095,4085,6678
|
|
20241007,132300,53718277895,4090,4110,4110,4085,34581
|
|
20241007,132200,53576680520,4110,4110,4110,4105,3478
|
|
20241007,132100,53562396180,4110,4120,4120,4105,6612
|
|
20241007,132000,53535223130,4120,4125,4125,4115,887
|
|
20241007,131900,53531568995,4130,4135,4135,4110,2616
|
|
20241007,131800,53520791525,4135,4110,4135,4105,22809
|
|
20241007,131700,53427018255,4110,4125,4125,4110,4132
|
|
20241007,131600,53410018295,4120,4125,4130,4120,912
|
|
20241007,131500,53406259950,4125,4125,4130,4120,1361
|
|
20241007,131400,53400647700,4125,4120,4130,4120,896
|
|
20241007,131300,53396948185,4125,4130,4130,4120,1174
|
|
20241007,131200,53392106125,4125,4120,4130,4120,1743
|
|
20241007,131100,53384921685,4125,4130,4130,4120,2204
|
|
20241007,131000,53375828145,4125,4125,4135,4125,3542
|
|
20241007,130900,53361206390,4130,4120,4130,4115,1550
|
|
20241007,130800,53354817960,4125,4120,4130,4115,1661
|
|
20241007,130700,53347969570,4125,4115,4125,4100,19518
|
|
20241007,130600,53267764770,4100,4120,4120,4100,5788
|
|
20241007,130500,53243997500,4120,4115,4120,4105,13457
|
|
20241007,130400,53188707810,4115,4125,4125,4110,7914
|
|
20241007,130300,53156122315,4125,4125,4135,4120,7239
|
|
20241007,130200,53126240240,4125,4120,4135,4110,15489
|
|
20241007,130100,53062469725,4120,4140,4140,4120,23241
|
|
20241007,130000,52966669460,4145,4135,4150,4125,16350
|
|
20241007,125900,52899103230,4150,4160,4160,4135,25678
|
|
20241007,125800,52792744935,4160,4165,4165,4150,10386
|
|
20241007,125700,52749574240,4165,4160,4165,4155,2045
|
|
20241007,125600,52741069715,4160,4160,4160,4155,3782
|
|
20241007,125500,52725353480,4160,4160,4170,4155,2781
|
|
20241007,125400,52713785145,4160,4160,4175,4160,5110
|
|
20241007,125300,52692522265,4175,4180,4180,4160,10311
|
|
20241007,125200,52649546270,4175,4180,4180,4175,4097
|
|
20241007,125100,52632422055,4180,4190,4190,4180,2832
|
|
20241007,125000,52620567215,4190,4190,4190,4185,607
|
|
20241007,124900,52618025760,4190,4190,4190,4185,1291
|
|
20241007,124800,52612620930,4185,4190,4195,4185,2115
|
|
20241007,124700,52603766955,4195,4190,4195,4185,2724
|
|
20241007,124600,52592343080,4190,4185,4195,4180,3251
|
|
20241007,124500,52578732180,4185,4195,4195,4185,1413
|
|
20241007,124400,52572816010,4195,4190,4200,4180,3468
|
|
20241007,124300,52558292815,4200,4195,4200,4185,952
|
|
20241007,124200,52554301890,4195,4185,4195,4185,1267
|
|
20241007,124100,52548992120,4195,4200,4200,4195,1821
|
|
20241007,124000,52541352950,4200,4200,4200,4195,1751
|
|
20241007,123900,52534007165,4200,4200,4200,4180,4497
|
|
20241007,123800,52515150540,4195,4185,4205,4180,7663
|
|
20241007,123700,52483003555,4185,4150,4190,4150,20960
|
|
20241007,123600,52395604155,4155,4180,4185,4150,47040
|
|
20241007,123500,52199652890,4185,4190,4195,4180,10785
|
|
20241007,123400,52154518010,4190,4210,4210,4190,12298
|
|
20241007,123300,52102871115,4210,4210,4215,4210,2841
|
|
20241007,123200,52090910380,4210,4210,4215,4210,3899
|
|
20241007,123100,52074495450,4210,4230,4230,4210,9585
|
|
20241007,123000,52034057905,4230,4230,4235,4230,367
|
|
20241007,122900,52032505475,4230,4225,4230,4225,1645
|
|
20241007,122800,52025555340,4220,4225,4225,4220,147
|
|
20241007,122700,52024934950,4220,4240,4240,4220,8812
|
|
20241007,122600,51987667655,4240,4245,4245,4235,3013
|
|
20241007,122500,51974890525,4245,4240,4245,4235,6614
|
|
20241007,122400,51946860530,4240,4235,4250,4235,8561
|
|
20241007,122300,51910507840,4240,4240,4245,4230,13580
|
|
20241007,122200,51852975190,4235,4250,4250,4235,6292
|
|
20241007,122100,51826294950,4250,4230,4250,4230,25885
|
|
20241007,122000,51716559150,4230,4220,4230,4220,5230
|
|
20241007,121900,51694453605,4220,4210,4225,4210,4245
|
|
20241007,121800,51676564980,4215,4220,4230,4215,2312
|
|
20241007,121700,51666815505,4220,4220,4225,4210,6238
|
|
20241007,121600,51640503865,4220,4225,4240,4215,32828
|
|
20241007,121500,51501662530,4220,4210,4220,4210,8254
|
|
20241007,121400,51466860170,4210,4210,4210,4205,5488
|
|
20241007,121300,51443763670,4195,4195,4210,4185,7628
|
|
20241007,121200,51411715950,4195,4190,4195,4180,4080
|
|
20241007,121100,51394626670,4190,4195,4195,4190,4960
|
|
20241007,121000,51373843000,4195,4190,4195,4180,2869
|
|
20241007,120900,51361825580,4190,4190,4190,4180,3783
|
|
20241007,120800,51346003970,4190,4185,4195,4180,7798
|
|
20241007,120700,51313390085,4190,4195,4200,4190,5861
|
|
20241007,120600,51288824990,4200,4205,4210,4185,12681
|
|
20241007,120500,51235618000,4210,4215,4215,4205,12990
|
|
20241007,120400,51180942405,4215,4210,4220,4200,25058
|
|
20241007,120300,51075367020,4205,4195,4220,4195,21333
|
|
20241007,120200,50985581145,4195,4195,4195,4190,3730
|
|
20241007,120100,50969939900,4190,4190,4195,4180,12345
|
|
20241007,120000,50918294110,4195,4190,4195,4180,3876
|
|
20241007,115900,50902063215,4190,4185,4190,4180,1965
|
|
20241007,115800,50893839820,4190,4185,4190,4180,13319
|
|
20241007,115700,50838160630,4185,4195,4195,4180,8750
|
|
20241007,115600,50801563205,4185,4200,4200,4185,4582
|
|
20241007,115500,50782376660,4200,4190,4200,4185,2479
|
|
20241007,115400,50771983830,4195,4195,4195,4185,4914
|
|
20241007,115300,50751404330,4195,4195,4200,4185,9265
|
|
20241007,115200,50712584710,4200,4200,4200,4195,1642
|
|
20241007,115100,50705688775,4200,4190,4205,4185,15817
|
|
20241007,115000,50639396755,4190,4190,4200,4190,3414
|
|
20241007,114900,50625078810,4190,4190,4195,4190,4147
|
|
20241007,114800,50607702075,4195,4195,4200,4190,3838
|
|
20241007,114700,50591603025,4200,4200,4210,4195,6019
|
|
20241007,114600,50566310005,4205,4200,4205,4195,6975
|
|
20241007,114500,50537021180,4200,4200,4200,4190,10561
|
|
20241007,114400,50492705660,4200,4210,4210,4195,5997
|
|
20241007,114300,50467503700,4210,4190,4220,4185,33996
|
|
20241007,114200,50324879075,4190,4195,4200,4190,17570
|
|
20241007,114100,50251174240,4195,4220,4225,4190,71344
|
|
20241007,114000,49951286615,4225,4225,4230,4220,12702
|
|
20241007,113900,49897657390,4230,4235,4240,4225,9766
|
|
20241007,113800,49856331080,4230,4230,4245,4230,7968
|
|
20241007,113700,49822588940,4240,4245,4245,4230,7258
|
|
20241007,113600,49791843285,4245,4225,4245,4225,6365
|
|
20241007,113500,49764906220,4225,4230,4235,4225,6079
|
|
20241007,113400,49739207630,4235,4225,4240,4225,20223
|
|
20241007,113300,49653737950,4225,4230,4235,4225,3223
|
|
20241007,113200,49640109580,4240,4235,4240,4230,2336
|
|
20241007,113100,49630226055,4235,4235,4245,4230,7808
|
|
20241007,113000,49597160885,4235,4240,4240,4220,20184
|
|
20241007,112900,49511815510,4235,4235,4250,4230,21119
|
|
20241007,112800,49422396945,4235,4245,4250,4235,26083
|
|
20241007,112700,49311856280,4250,4270,4270,4240,10550
|
|
20241007,112600,49267014065,4270,4270,4270,4265,2436
|
|
20241007,112500,49256624045,4265,4270,4275,4265,8075
|
|
20241007,112400,49222145725,4270,4275,4275,4270,1731
|
|
20241007,112300,49214752355,4275,4280,4280,4270,3183
|
|
20241007,112200,49201144050,4280,4275,4280,4270,2449
|
|
20241007,112100,49190677715,4275,4280,4285,4270,7047
|
|
20241007,112000,49160583440,4280,4280,4285,4275,1065
|
|
20241007,111900,49156027785,4280,4285,4285,4280,925
|
|
20241007,111800,49152068120,4280,4285,4285,4270,6096
|
|
20241007,111700,49125996375,4290,4290,4290,4280,2149
|
|
20241007,111600,49116787750,4285,4280,4290,4275,6720
|
|
20241007,111500,49088018675,4285,4285,4285,4270,1983
|
|
20241007,111400,49079537680,4285,4280,4285,4270,8032
|
|
20241007,111300,49045139390,4280,4265,4285,4260,5049
|
|
20241007,111200,49023552775,4265,4275,4275,4265,5096
|
|
20241007,111100,49001809045,4275,4285,4285,4270,13100
|
|
20241007,111000,48945774975,4285,4285,4285,4280,1824
|
|
20241007,110900,48937964545,4285,4280,4290,4280,10128
|
|
20241007,110800,48894594115,4280,4275,4280,4275,2734
|
|
20241007,110700,48882895120,4275,4265,4285,4260,9282
|
|
20241007,110600,48843242125,4270,4265,4275,4260,8401
|
|
20241007,110500,48807389690,4265,4270,4275,4255,9265
|
|
20241007,110400,48767877210,4270,4260,4270,4255,11050
|
|
20241007,110300,48720765465,4265,4255,4265,4250,5371
|
|
20241007,110200,48697908930,4255,4270,4280,4240,34779
|
|
20241007,110100,48550048760,4270,4275,4280,4260,7004
|
|
20241007,110000,48520129225,4275,4265,4275,4250,20082
|
|
20241007,105900,48434586640,4265,4275,4275,4255,20893
|
|
20241007,105800,48345560745,4275,4280,4280,4270,5826
|
|
20241007,105700,48320662630,4280,4290,4290,4280,8090
|
|
20241007,105600,48286017895,4295,4300,4300,4280,11009
|
|
20241007,105500,48238729030,4300,4265,4300,4265,30715
|
|
20241007,105400,48106946870,4270,4265,4270,4250,35906
|
|
20241007,105300,47954044435,4265,4290,4290,4265,12925
|
|
20241007,105200,47898809635,4290,4280,4290,4275,6089
|
|
20241007,105100,47872743520,4280,4295,4295,4275,10321
|
|
20241007,105000,47828519985,4285,4270,4300,4270,19854
|
|
20241007,104900,47743530420,4270,4280,4280,4265,30058
|
|
20241007,104800,47615165160,4275,4300,4305,4275,53767
|
|
20241007,104700,47384661665,4300,4305,4305,4300,12784
|
|
20241007,104600,47329684580,4305,4300,4310,4300,7506
|
|
20241007,104500,47297386650,4300,4310,4310,4300,11795
|
|
20241007,104400,47246622005,4310,4320,4320,4305,11421
|
|
20241007,104300,47197422390,4320,4320,4325,4310,7289
|
|
20241007,104200,47165973795,4320,4315,4325,4310,4935
|
|
20241007,104100,47144700860,4320,4335,4340,4310,14098
|
|
20241007,104000,47083754980,4340,4340,4350,4325,27956
|
|
20241007,103900,46962413380,4335,4310,4345,4310,12882
|
|
20241007,103800,46906642690,4310,4315,4315,4305,11648
|
|
20241007,103700,46856471600,4315,4305,4325,4300,33360
|
|
20241007,103600,46712845105,4305,4320,4325,4305,12400
|
|
20241007,103500,46659402230,4325,4330,4335,4300,71664
|
|
20241007,103400,46350633230,4330,4325,4330,4320,12237
|
|
20241007,103300,46297702185,4320,4340,4345,4310,74725
|
|
20241007,103200,45974584160,4345,4345,4350,4340,7499
|
|
20241007,103100,45942005210,4350,4365,4370,4350,5264
|
|
20241007,103000,45919073165,4365,4355,4365,4350,3196
|
|
20241007,102900,45905155285,4355,4345,4355,4345,4853
|
|
20241007,102800,45884052975,4345,4350,4355,4340,7088
|
|
20241007,102700,45853250340,4350,4365,4365,4350,4936
|
|
20241007,102600,45831764785,4360,4360,4370,4355,6777
|
|
20241007,102500,45802194760,4350,4340,4365,4335,14908
|
|
20241007,102400,45737481950,4345,4355,4365,4340,14226
|
|
20241007,102300,45675658020,4355,4370,4370,4355,8781
|
|
20241007,102200,45637385190,4370,4365,4375,4360,8367
|
|
20241007,102100,45600833550,4365,4355,4365,4340,23704
|
|
20241007,102000,45497859250,4355,4355,4360,4350,15262
|
|
20241007,101900,45431423960,4355,4385,4390,4345,33019
|
|
20241007,101800,45287382690,4375,4415,4420,4350,45442
|
|
20241007,101700,45088618285,4415,4405,4440,4400,78474
|
|
20241007,101600,44741570155,4410,4380,4415,4375,25316
|
|
20241007,101500,44630429670,4385,4400,4400,4375,16045
|
|
20241007,101400,44560010370,4400,4390,4400,4375,15546
|
|
20241007,101300,44491864930,4385,4400,4425,4385,48709
|
|
20241007,101200,44276936690,4400,4375,4415,4365,21885
|
|
20241007,101100,44180922520,4375,4400,4400,4370,40055
|
|
20241007,101000,44005423110,4400,4445,4445,4385,80644
|
|
20241007,100900,43649265895,4445,4355,4445,4355,148016
|
|
20241007,100800,42997624495,4360,4355,4360,4345,16341
|
|
20241007,100700,42926476525,4355,4335,4360,4335,22824
|
|
20241007,100600,42827255820,4335,4340,4345,4325,8471
|
|
20241007,100500,42790556110,4345,4345,4355,4340,20570
|
|
20241007,100400,42701118645,4350,4330,4350,4320,48265
|
|
20241007,100300,42492183130,4330,4355,4360,4330,43286
|
|
20241007,100200,42304337385,4355,4350,4370,4350,20626
|
|
20241007,100100,42214499240,4350,4355,4360,4340,43037
|
|
20241007,100000,42027383580,4355,4370,4375,4355,25934
|
|
20241007,095900,41914215160,4370,4375,4375,4365,17230
|
|
20241007,095800,41838961915,4370,4370,4380,4365,17895
|
|
20241007,095700,41760768245,4370,4395,4395,4370,22295
|
|
20241007,095600,41663036770,4395,4375,4395,4365,34856
|
|
20241007,095500,41510335870,4370,4375,4375,4360,21097
|
|
20241007,095400,41418247885,4365,4370,4395,4350,72285
|
|
20241007,095300,41102547035,4375,4410,4410,4365,48179
|
|
20241007,095200,40891530320,4400,4385,4420,4380,33367
|
|
20241007,095100,40744655030,4380,4405,4410,4380,84067
|
|
20241007,095000,40375201740,4410,4430,4435,4400,48424
|
|
20241007,094900,40161521735,4430,4430,4465,4425,71451
|
|
20241007,094800,39843979150,4430,4405,4435,4405,36609
|
|
20241007,094700,39682036985,4405,4420,4455,4400,62176
|
|
20241007,094600,39407279765,4425,4425,4445,4410,45548
|
|
20241007,094500,39205933930,4420,4435,4465,4420,68566
|
|
20241007,094400,38901328900,4445,4440,4460,4425,91677
|
|
20241007,094300,38493992915,4430,4445,4450,4405,107872
|
|
20241007,094200,38016420765,4450,4445,4515,4430,158259
|
|
20241007,094100,37309502485,4440,4495,4500,4430,246215
|
|
20241007,094000,36210811285,4500,4500,4530,4475,320512
|
|
20241007,093900,34767008805,4500,4375,4535,4375,659566
|
|
20241007,093800,31810401910,4375,4375,4400,4370,104455
|
|
20241007,093700,31352520625,4380,4350,4380,4350,122457
|
|
20241007,093600,30817900155,4350,4330,4390,4325,167099
|
|
20241007,093500,30091713255,4335,4460,4460,4300,464741
|
|
20241007,093400,28060867375,4455,4485,4495,4445,342076
|
|
20241007,093300,26530098160,4465,4465,4465,4465,0
|
|
20241007,093200,26530098160,4465,4380,4465,4375,304310
|
|
20241007,093100,25178326515,4375,4345,4385,4340,164414
|
|
20241007,093000,24460357280,4345,4325,4345,4325,27567
|
|
20241007,092900,24340745325,4325,4340,4345,4325,47488
|
|
20241007,092800,24134836885,4335,4320,4340,4320,24268
|
|
20241007,092700,24029740440,4320,4310,4345,4310,51121
|
|
20241007,092600,23808262015,4310,4320,4325,4295,95457
|
|
20241007,092500,23397461185,4320,4355,4365,4315,52265
|
|
20241007,092400,23170619390,4355,4325,4355,4310,66258
|
|
20241007,092300,22883147285,4325,4315,4340,4305,73238
|
|
20241007,092200,22566921610,4315,4325,4335,4315,45474
|
|
20241007,092100,22370419640,4320,4345,4370,4320,77219
|
|
20241007,092000,22035406325,4345,4335,4380,4330,56619
|
|
20241007,091900,21788635915,4335,4340,4355,4330,39223
|
|
20241007,091800,21618463785,4340,4350,4365,4325,75157
|
|
20241007,091700,21292111920,4345,4370,4370,4330,140978
|
|
20241007,091600,20679766670,4365,4365,4380,4340,122670
|
|
20241007,091500,20145259205,4365,4380,4385,4360,121691
|
|
20241007,091400,19613312505,4380,4400,4405,4380,80325
|
|
20241007,091300,19260964750,4400,4430,4430,4380,86597
|
|
20241007,091200,18879456615,4430,4410,4435,4380,128576
|
|
20241007,091100,18311681535,4410,4425,4425,4390,164052
|
|
20241007,091000,17588758065,4425,4445,4455,4400,248953
|
|
20241007,090900,16485591735,4450,4405,4450,4400,388619
|
|
20241007,090800,14762145595,4410,4400,4440,4390,513280
|
|
20241007,090700,12494616870,4395,4265,4415,4255,662743
|
|
20241007,090600,9603671410,4265,4230,4280,4220,150215
|
|
20241007,090500,8964028570,4220,4225,4250,4210,82903
|
|
20241007,090400,8613267210,4230,4260,4265,4215,124140
|
|
20241007,090300,8087724015,4240,4305,4305,4240,203133
|
|
20241007,090200,7221488790,4305,4250,4365,4195,557672
|
|
20241007,090100,4831028065,4265,4135,4310,4125,779075
|
|
20241007,090000,1542576405,4140,4060,4150,4005,378338
|