779 lines
39 KiB
CSV
779 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,215600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,215500,11629196985,3820,3820,3820,3820,0
|
|
20241008,215400,11629196985,3820,3820,3820,3820,0
|
|
20241008,215300,11629196985,3820,3820,3820,3820,0
|
|
20241008,215200,11629196985,3820,3820,3820,3820,0
|
|
20241008,215100,11629196985,3820,3820,3820,3820,0
|
|
20241008,215000,11629196985,3820,3820,3820,3820,0
|
|
20241008,214900,11629196985,3820,3820,3820,3820,0
|
|
20241008,214800,11629196985,3820,3820,3820,3820,0
|
|
20241008,214700,11629196985,3820,3820,3820,3820,0
|
|
20241008,214600,11629196985,3820,3820,3820,3820,0
|
|
20241008,214500,11629196985,3820,3820,3820,3820,0
|
|
20241008,214400,11629196985,3820,3820,3820,3820,0
|
|
20241008,214300,11629196985,3820,3820,3820,3820,0
|
|
20241008,214200,11629196985,3820,3820,3820,3820,0
|
|
20241008,214100,11629196985,3820,3820,3820,3820,0
|
|
20241008,214000,11629196985,3820,3820,3820,3820,0
|
|
20241008,213900,11629196985,3820,3820,3820,3820,0
|
|
20241008,213800,11629196985,3820,3820,3820,3820,0
|
|
20241008,213700,11629196985,3820,3820,3820,3820,0
|
|
20241008,213600,11629196985,3820,3820,3820,3820,0
|
|
20241008,213500,11629196985,3820,3820,3820,3820,0
|
|
20241008,213400,11629196985,3820,3820,3820,3820,0
|
|
20241008,213300,11629196985,3820,3820,3820,3820,0
|
|
20241008,213200,11629196985,3820,3820,3820,3820,0
|
|
20241008,213100,11629196985,3820,3820,3820,3820,0
|
|
20241008,213000,11629196985,3820,3820,3820,3820,0
|
|
20241008,212900,11629196985,3820,3820,3820,3820,0
|
|
20241008,212800,11629196985,3820,3820,3820,3820,0
|
|
20241008,212700,11629196985,3820,3820,3820,3820,0
|
|
20241008,212600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,212500,11629196985,3820,3820,3820,3820,0
|
|
20241008,212400,11629196985,3820,3820,3820,3820,0
|
|
20241008,212300,11629196985,3820,3820,3820,3820,0
|
|
20241008,212200,11629196985,3820,3820,3820,3820,0
|
|
20241008,212100,11629196985,3820,3820,3820,3820,0
|
|
20241008,212000,11629196985,3820,3820,3820,3820,0
|
|
20241008,211900,11629196985,3820,3820,3820,3820,0
|
|
20241008,211800,11629196985,3820,3820,3820,3820,0
|
|
20241008,211700,11629196985,3820,3820,3820,3820,0
|
|
20241008,211600,11629196985,3820,3820,3820,3820,0
|
|
20241008,211500,11629196985,3820,3820,3820,3820,0
|
|
20241008,211400,11629196985,3820,3820,3820,3820,0
|
|
20241008,211300,11629196985,3820,3820,3820,3820,0
|
|
20241008,211200,11629196985,3820,3820,3820,3820,0
|
|
20241008,211100,11629196985,3820,3820,3820,3820,0
|
|
20241008,211000,11629196985,3820,3820,3820,3820,0
|
|
20241008,210900,11629196985,3820,3820,3820,3820,0
|
|
20241008,210800,11629196985,3820,3820,3820,3820,0
|
|
20241008,210700,11629196985,3820,3820,3820,3820,0
|
|
20241008,210600,11629196985,3820,3820,3820,3820,0
|
|
20241008,210500,11629196985,3820,3820,3820,3820,0
|
|
20241008,210400,11629196985,3820,3820,3820,3820,0
|
|
20241008,210300,11629196985,3820,3820,3820,3820,0
|
|
20241008,210200,11629196985,3820,3820,3820,3820,0
|
|
20241008,210100,11629196985,3820,3820,3820,3820,0
|
|
20241008,210000,11629196985,3820,3820,3820,3820,0
|
|
20241008,205900,11629196985,3820,3820,3820,3820,0
|
|
20241008,205800,11629196985,3820,3820,3820,3820,0
|
|
20241008,205700,11629196985,3820,3820,3820,3820,0
|
|
20241008,205600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,205500,11629196985,3820,3820,3820,3820,0
|
|
20241008,205400,11629196985,3820,3820,3820,3820,0
|
|
20241008,205300,11629196985,3820,3820,3820,3820,0
|
|
20241008,205200,11629196985,3820,3820,3820,3820,0
|
|
20241008,205100,11629196985,3820,3820,3820,3820,0
|
|
20241008,205000,11629196985,3820,3820,3820,3820,0
|
|
20241008,204900,11629196985,3820,3820,3820,3820,0
|
|
20241008,204800,11629196985,3820,3820,3820,3820,0
|
|
20241008,204700,11629196985,3820,3820,3820,3820,0
|
|
20241008,204600,11629196985,3820,3820,3820,3820,0
|
|
20241008,204500,11629196985,3820,3820,3820,3820,0
|
|
20241008,204400,11629196985,3820,3820,3820,3820,0
|
|
20241008,204300,11629196985,3820,3820,3820,3820,0
|
|
20241008,204200,11629196985,3820,3820,3820,3820,0
|
|
20241008,204100,11629196985,3820,3820,3820,3820,0
|
|
20241008,204000,11629196985,3820,3820,3820,3820,0
|
|
20241008,203900,11629196985,3820,3820,3820,3820,0
|
|
20241008,203800,11629196985,3820,3820,3820,3820,0
|
|
20241008,203700,11629196985,3820,3820,3820,3820,0
|
|
20241008,203600,11629196985,3820,3820,3820,3820,0
|
|
20241008,203500,11629196985,3820,3820,3820,3820,0
|
|
20241008,203400,11629196985,3820,3820,3820,3820,0
|
|
20241008,203300,11629196985,3820,3820,3820,3820,0
|
|
20241008,203200,11629196985,3820,3820,3820,3820,0
|
|
20241008,203100,11629196985,3820,3820,3820,3820,0
|
|
20241008,203000,11629196985,3820,3820,3820,3820,0
|
|
20241008,202900,11629196985,3820,3820,3820,3820,0
|
|
20241008,202800,11629196985,3820,3820,3820,3820,0
|
|
20241008,202700,11629196985,3820,3820,3820,3820,0
|
|
20241008,202600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,202500,11629196985,3820,3820,3820,3820,0
|
|
20241008,202400,11629196985,3820,3820,3820,3820,0
|
|
20241008,202300,11629196985,3820,3820,3820,3820,0
|
|
20241008,202200,11629196985,3820,3820,3820,3820,0
|
|
20241008,202100,11629196985,3820,3820,3820,3820,0
|
|
20241008,202000,11629196985,3820,3820,3820,3820,0
|
|
20241008,201900,11629196985,3820,3820,3820,3820,0
|
|
20241008,201800,11629196985,3820,3820,3820,3820,0
|
|
20241008,201700,11629196985,3820,3820,3820,3820,0
|
|
20241008,201600,11629196985,3820,3820,3820,3820,0
|
|
20241008,201500,11629196985,3820,3820,3820,3820,0
|
|
20241008,201400,11629196985,3820,3820,3820,3820,0
|
|
20241008,201300,11629196985,3820,3820,3820,3820,0
|
|
20241008,201200,11629196985,3820,3820,3820,3820,0
|
|
20241008,201100,11629196985,3820,3820,3820,3820,0
|
|
20241008,201000,11629196985,3820,3820,3820,3820,0
|
|
20241008,200900,11629196985,3820,3820,3820,3820,0
|
|
20241008,200800,11629196985,3820,3820,3820,3820,0
|
|
20241008,200700,11629196985,3820,3820,3820,3820,0
|
|
20241008,200600,11629196985,3820,3820,3820,3820,0
|
|
20241008,200500,11629196985,3820,3820,3820,3820,0
|
|
20241008,200400,11629196985,3820,3820,3820,3820,0
|
|
20241008,200300,11629196985,3820,3820,3820,3820,0
|
|
20241008,200200,11629196985,3820,3820,3820,3820,0
|
|
20241008,200100,11629196985,3820,3820,3820,3820,0
|
|
20241008,200000,11629196985,3820,3820,3820,3820,0
|
|
20241008,195900,11629196985,3820,3820,3820,3820,0
|
|
20241008,195800,11629196985,3820,3820,3820,3820,0
|
|
20241008,195700,11629196985,3820,3820,3820,3820,0
|
|
20241008,195600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,195500,11629196985,3820,3820,3820,3820,0
|
|
20241008,195400,11629196985,3820,3820,3820,3820,0
|
|
20241008,195300,11629196985,3820,3820,3820,3820,0
|
|
20241008,195200,11629196985,3820,3820,3820,3820,0
|
|
20241008,195100,11629196985,3820,3820,3820,3820,0
|
|
20241008,195000,11629196985,3820,3820,3820,3820,0
|
|
20241008,194900,11629196985,3820,3820,3820,3820,0
|
|
20241008,194800,11629196985,3820,3820,3820,3820,0
|
|
20241008,194700,11629196985,3820,3820,3820,3820,0
|
|
20241008,194600,11629196985,3820,3820,3820,3820,0
|
|
20241008,194500,11629196985,3820,3820,3820,3820,0
|
|
20241008,194400,11629196985,3820,3820,3820,3820,0
|
|
20241008,194300,11629196985,3820,3820,3820,3820,0
|
|
20241008,194200,11629196985,3820,3820,3820,3820,0
|
|
20241008,194100,11629196985,3820,3820,3820,3820,0
|
|
20241008,194000,11629196985,3820,3820,3820,3820,0
|
|
20241008,193900,11629196985,3820,3820,3820,3820,0
|
|
20241008,193800,11629196985,3820,3820,3820,3820,0
|
|
20241008,193700,11629196985,3820,3820,3820,3820,0
|
|
20241008,193600,11629196985,3820,3820,3820,3820,0
|
|
20241008,193500,11629196985,3820,3820,3820,3820,0
|
|
20241008,193400,11629196985,3820,3820,3820,3820,0
|
|
20241008,193300,11629196985,3820,3820,3820,3820,0
|
|
20241008,193200,11629196985,3820,3820,3820,3820,0
|
|
20241008,193100,11629196985,3820,3820,3820,3820,0
|
|
20241008,193000,11629196985,3820,3820,3820,3820,0
|
|
20241008,192900,11629196985,3820,3820,3820,3820,0
|
|
20241008,192800,11629196985,3820,3820,3820,3820,0
|
|
20241008,192700,11629196985,3820,3820,3820,3820,0
|
|
20241008,192600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,192500,11629196985,3820,3820,3820,3820,0
|
|
20241008,192400,11629196985,3820,3820,3820,3820,0
|
|
20241008,192300,11629196985,3820,3820,3820,3820,0
|
|
20241008,192200,11629196985,3820,3820,3820,3820,0
|
|
20241008,192100,11629196985,3820,3820,3820,3820,0
|
|
20241008,192000,11629196985,3820,3820,3820,3820,0
|
|
20241008,191900,11629196985,3820,3820,3820,3820,0
|
|
20241008,191800,11629196985,3820,3820,3820,3820,0
|
|
20241008,191700,11629196985,3820,3820,3820,3820,0
|
|
20241008,191600,11629196985,3820,3820,3820,3820,0
|
|
20241008,191500,11629196985,3820,3820,3820,3820,0
|
|
20241008,191400,11629196985,3820,3820,3820,3820,0
|
|
20241008,191300,11629196985,3820,3820,3820,3820,0
|
|
20241008,191200,11629196985,3820,3820,3820,3820,0
|
|
20241008,191100,11629196985,3820,3820,3820,3820,0
|
|
20241008,191000,11629196985,3820,3820,3820,3820,0
|
|
20241008,190900,11629196985,3820,3820,3820,3820,0
|
|
20241008,190800,11629196985,3820,3820,3820,3820,0
|
|
20241008,190700,11629196985,3820,3820,3820,3820,0
|
|
20241008,190600,11629196985,3820,3820,3820,3820,0
|
|
20241008,190500,11629196985,3820,3820,3820,3820,0
|
|
20241008,190400,11629196985,3820,3820,3820,3820,0
|
|
20241008,190300,11629196985,3820,3820,3820,3820,0
|
|
20241008,190200,11629196985,3820,3820,3820,3820,0
|
|
20241008,190100,11629196985,3820,3820,3820,3820,0
|
|
20241008,190000,11629196985,3820,3820,3820,3820,0
|
|
20241008,185900,11629196985,3820,3820,3820,3820,0
|
|
20241008,185800,11629196985,3820,3820,3820,3820,0
|
|
20241008,185700,11629196985,3820,3820,3820,3820,0
|
|
20241008,185600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,185500,11629196985,3820,3820,3820,3820,0
|
|
20241008,185400,11629196985,3820,3820,3820,3820,0
|
|
20241008,185300,11629196985,3820,3820,3820,3820,0
|
|
20241008,185200,11629196985,3820,3820,3820,3820,0
|
|
20241008,185100,11629196985,3820,3820,3820,3820,0
|
|
20241008,185000,11629196985,3820,3820,3820,3820,0
|
|
20241008,184900,11629196985,3820,3820,3820,3820,0
|
|
20241008,184800,11629196985,3820,3820,3820,3820,0
|
|
20241008,184700,11629196985,3820,3820,3820,3820,0
|
|
20241008,184600,11629196985,3820,3820,3820,3820,0
|
|
20241008,184500,11629196985,3820,3820,3820,3820,0
|
|
20241008,184400,11629196985,3820,3820,3820,3820,0
|
|
20241008,184300,11629196985,3820,3820,3820,3820,0
|
|
20241008,184200,11629196985,3820,3820,3820,3820,0
|
|
20241008,184100,11629196985,3820,3820,3820,3820,0
|
|
20241008,184000,11629196985,3820,3820,3820,3820,0
|
|
20241008,183900,11629196985,3820,3820,3820,3820,0
|
|
20241008,183800,11629196985,3820,3820,3820,3820,0
|
|
20241008,183700,11629196985,3820,3820,3820,3820,0
|
|
20241008,183600,11629196985,3820,3820,3820,3820,0
|
|
20241008,183500,11629196985,3820,3820,3820,3820,0
|
|
20241008,183400,11629196985,3820,3820,3820,3820,0
|
|
20241008,183300,11629196985,3820,3820,3820,3820,0
|
|
20241008,183200,11629196985,3820,3820,3820,3820,0
|
|
20241008,183100,11629196985,3820,3820,3820,3820,0
|
|
20241008,183000,11629196985,3820,3820,3820,3820,0
|
|
20241008,182900,11629196985,3820,3820,3820,3820,0
|
|
20241008,182800,11629196985,3820,3820,3820,3820,0
|
|
20241008,182700,11629196985,3820,3820,3820,3820,0
|
|
20241008,182600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,182500,11629196985,3820,3820,3820,3820,0
|
|
20241008,182400,11629196985,3820,3820,3820,3820,0
|
|
20241008,182300,11629196985,3820,3820,3820,3820,0
|
|
20241008,182200,11629196985,3820,3820,3820,3820,0
|
|
20241008,182100,11629196985,3820,3820,3820,3820,0
|
|
20241008,182000,11629196985,3820,3820,3820,3820,0
|
|
20241008,181900,11629196985,3820,3820,3820,3820,0
|
|
20241008,181800,11629196985,3820,3820,3820,3820,0
|
|
20241008,181700,11629196985,3820,3820,3820,3820,0
|
|
20241008,181600,11629196985,3820,3820,3820,3820,0
|
|
20241008,181500,11629196985,3820,3820,3820,3820,0
|
|
20241008,181400,11629196985,3820,3820,3820,3820,0
|
|
20241008,181300,11629196985,3820,3820,3820,3820,0
|
|
20241008,181200,11629196985,3820,3820,3820,3820,0
|
|
20241008,181100,11629196985,3820,3820,3820,3820,0
|
|
20241008,181000,11629196985,3820,3820,3820,3820,0
|
|
20241008,180900,11629196985,3820,3820,3820,3820,0
|
|
20241008,180800,11629196985,3820,3820,3820,3820,0
|
|
20241008,180700,11629196985,3820,3820,3820,3820,0
|
|
20241008,180600,11629196985,3820,3820,3820,3820,0
|
|
20241008,180500,11629196985,3820,3820,3820,3820,0
|
|
20241008,180400,11629196985,3820,3820,3820,3820,0
|
|
20241008,180300,11629196985,3820,3820,3820,3820,0
|
|
20241008,180200,11629196985,3820,3820,3820,3820,0
|
|
20241008,180100,11629196985,3820,3820,3820,3820,0
|
|
20241008,180000,11629196985,3820,3820,3820,3820,0
|
|
20241008,175900,11629196985,3820,3820,3820,3820,0
|
|
20241008,175800,11629196985,3820,3820,3820,3820,0
|
|
20241008,175700,11629196985,3820,3820,3820,3820,0
|
|
20241008,175600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,175500,11629196985,3820,3820,3820,3820,0
|
|
20241008,175400,11629196985,3820,3820,3820,3820,0
|
|
20241008,175300,11629196985,3820,3820,3820,3820,0
|
|
20241008,175200,11629196985,3820,3820,3820,3820,0
|
|
20241008,175100,11629196985,3820,3820,3820,3820,0
|
|
20241008,175000,11629196985,3820,3820,3820,3820,0
|
|
20241008,174900,11629196985,3820,3820,3820,3820,0
|
|
20241008,174800,11629196985,3820,3820,3820,3820,0
|
|
20241008,174700,11629196985,3820,3820,3820,3820,0
|
|
20241008,174600,11629196985,3820,3820,3820,3820,0
|
|
20241008,174500,11629196985,3820,3820,3820,3820,0
|
|
20241008,174400,11629196985,3820,3820,3820,3820,0
|
|
20241008,174300,11629196985,3820,3820,3820,3820,0
|
|
20241008,174200,11629196985,3820,3820,3820,3820,0
|
|
20241008,174100,11629196985,3820,3820,3820,3820,0
|
|
20241008,174000,11629196985,3820,3820,3820,3820,0
|
|
20241008,173900,11629196985,3820,3820,3820,3820,0
|
|
20241008,173800,11629196985,3820,3820,3820,3820,0
|
|
20241008,173700,11629196985,3820,3820,3820,3820,0
|
|
20241008,173600,11629196985,3820,3820,3820,3820,0
|
|
20241008,173500,11629196985,3820,3820,3820,3820,0
|
|
20241008,173400,11629196985,3820,3820,3820,3820,0
|
|
20241008,173300,11629196985,3820,3820,3820,3820,0
|
|
20241008,173200,11629196985,3820,3820,3820,3820,0
|
|
20241008,173100,11629196985,3820,3820,3820,3820,0
|
|
20241008,173000,11629196985,3820,3820,3820,3820,0
|
|
20241008,172900,11629196985,3820,3820,3820,3820,0
|
|
20241008,172800,11629196985,3820,3820,3820,3820,0
|
|
20241008,172700,11629196985,3820,3820,3820,3820,0
|
|
20241008,172600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,172500,11629196985,3820,3820,3820,3820,0
|
|
20241008,172400,11629196985,3820,3820,3820,3820,0
|
|
20241008,172300,11629196985,3820,3820,3820,3820,0
|
|
20241008,172200,11629196985,3820,3820,3820,3820,0
|
|
20241008,172100,11629196985,3820,3820,3820,3820,0
|
|
20241008,172000,11629196985,3820,3820,3820,3820,0
|
|
20241008,171900,11629196985,3820,3820,3820,3820,0
|
|
20241008,171800,11629196985,3820,3820,3820,3820,0
|
|
20241008,171700,11629196985,3820,3820,3820,3820,0
|
|
20241008,171600,11629196985,3820,3820,3820,3820,0
|
|
20241008,171500,11629196985,3820,3820,3820,3820,0
|
|
20241008,171400,11629196985,3820,3820,3820,3820,0
|
|
20241008,171300,11629196985,3820,3820,3820,3820,0
|
|
20241008,171200,11629196985,3820,3820,3820,3820,0
|
|
20241008,171100,11629196985,3820,3820,3820,3820,0
|
|
20241008,171000,11629196985,3820,3820,3820,3820,0
|
|
20241008,170900,11629196985,3820,3820,3820,3820,0
|
|
20241008,170800,11629196985,3820,3820,3820,3820,0
|
|
20241008,170700,11629196985,3820,3820,3820,3820,0
|
|
20241008,170600,11629196985,3820,3820,3820,3820,0
|
|
20241008,170500,11629196985,3820,3820,3820,3820,0
|
|
20241008,170400,11629196985,3820,3820,3820,3820,0
|
|
20241008,170300,11629196985,3820,3820,3820,3820,0
|
|
20241008,170200,11629196985,3820,3820,3820,3820,0
|
|
20241008,170100,11629196985,3820,3820,3820,3820,0
|
|
20241008,170000,11629196985,3820,3820,3820,3820,0
|
|
20241008,165900,11629196985,3820,3820,3820,3820,0
|
|
20241008,165800,11629196985,3820,3820,3820,3820,0
|
|
20241008,165700,11629196985,3820,3820,3820,3820,0
|
|
20241008,165600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,165500,11629196985,3820,3820,3820,3820,0
|
|
20241008,165400,11629196985,3820,3820,3820,3820,0
|
|
20241008,165300,11629196985,3820,3820,3820,3820,0
|
|
20241008,165200,11629196985,3820,3820,3820,3820,0
|
|
20241008,165100,11629196985,3820,3820,3820,3820,0
|
|
20241008,165000,11629196985,3820,3820,3820,3820,0
|
|
20241008,164900,11629196985,3820,3820,3820,3820,0
|
|
20241008,164800,11629196985,3820,3820,3820,3820,0
|
|
20241008,164700,11629196985,3820,3820,3820,3820,0
|
|
20241008,164600,11629196985,3820,3820,3820,3820,0
|
|
20241008,164500,11629196985,3820,3820,3820,3820,0
|
|
20241008,164400,11629196985,3820,3820,3820,3820,0
|
|
20241008,164300,11629196985,3820,3820,3820,3820,0
|
|
20241008,164200,11629196985,3820,3820,3820,3820,0
|
|
20241008,164100,11629196985,3820,3820,3820,3820,0
|
|
20241008,164000,11629196985,3820,3820,3820,3820,0
|
|
20241008,163900,11629196985,3820,3820,3820,3820,0
|
|
20241008,163800,11629196985,3820,3820,3820,3820,0
|
|
20241008,163700,11629196985,3820,3820,3820,3820,0
|
|
20241008,163600,11629196985,3820,3820,3820,3820,0
|
|
20241008,163500,11629196985,3820,3820,3820,3820,0
|
|
20241008,163400,11629196985,3820,3820,3820,3820,0
|
|
20241008,163300,11629196985,3820,3820,3820,3820,0
|
|
20241008,163200,11629196985,3820,3820,3820,3820,0
|
|
20241008,163100,11629196985,3820,3820,3820,3820,0
|
|
20241008,163000,11629196985,3820,3820,3820,3820,0
|
|
20241008,162900,11629196985,3820,3820,3820,3820,0
|
|
20241008,162800,11629196985,3820,3820,3820,3820,0
|
|
20241008,162700,11629196985,3820,3820,3820,3820,0
|
|
20241008,162600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,162500,11629196985,3820,3820,3820,3820,0
|
|
20241008,162400,11629196985,3820,3820,3820,3820,0
|
|
20241008,162300,11629196985,3820,3820,3820,3820,0
|
|
20241008,162200,11629196985,3820,3820,3820,3820,0
|
|
20241008,162100,11629196985,3820,3820,3820,3820,0
|
|
20241008,162000,11629196985,3820,3820,3820,3820,0
|
|
20241008,161900,11629196985,3820,3820,3820,3820,0
|
|
20241008,161800,11629196985,3820,3820,3820,3820,0
|
|
20241008,161700,11629196985,3820,3820,3820,3820,0
|
|
20241008,161600,11629196985,3820,3820,3820,3820,0
|
|
20241008,161500,11629196985,3820,3820,3820,3820,0
|
|
20241008,161400,11629196985,3820,3820,3820,3820,0
|
|
20241008,161300,11629196985,3820,3820,3820,3820,0
|
|
20241008,161200,11629196985,3820,3820,3820,3820,0
|
|
20241008,161100,11629196985,3820,3820,3820,3820,0
|
|
20241008,161000,11629196985,3820,3820,3820,3820,0
|
|
20241008,160900,11629196985,3820,3820,3820,3820,0
|
|
20241008,160800,11629196985,3820,3820,3820,3820,0
|
|
20241008,160700,11629196985,3820,3820,3820,3820,0
|
|
20241008,160600,11629196985,3820,3820,3820,3820,0
|
|
20241008,160500,11629196985,3820,3820,3820,3820,0
|
|
20241008,160400,11629196985,3820,3820,3820,3820,0
|
|
20241008,160300,11629196985,3820,3820,3820,3820,0
|
|
20241008,160200,11629196985,3820,3820,3820,3820,0
|
|
20241008,160100,11629196985,3820,3820,3820,3820,0
|
|
20241008,160000,11629196985,3820,3820,3820,3820,0
|
|
20241008,155900,11629196985,3820,3820,3820,3820,0
|
|
20241008,155800,11629196985,3820,3820,3820,3820,0
|
|
20241008,155700,11629196985,3820,3820,3820,3820,0
|
|
20241008,155600,11629196985,3820,3820,3820,3820,26994
|
|
20241008,155500,11629196985,3820,3820,3820,3820,0
|
|
20241008,155400,11629196985,3820,3820,3820,3820,0
|
|
20241008,155300,11629196985,3820,3820,3820,3820,0
|
|
20241008,155200,11629196985,3820,3820,3820,3820,0
|
|
20241008,155100,11629196985,3820,3820,3820,3820,0
|
|
20241008,155000,11629196985,3820,3820,3820,3820,0
|
|
20241008,154900,11629196985,3820,3820,3820,3820,0
|
|
20241008,154800,11629196985,3820,3820,3820,3820,0
|
|
20241008,154700,11629196985,3820,3820,3820,3820,0
|
|
20241008,154600,11629196985,3820,3820,3820,3820,0
|
|
20241008,154500,11629196985,3820,3820,3820,3820,0
|
|
20241008,154400,11629196985,3820,3820,3820,3820,0
|
|
20241008,154300,11629196985,3820,3820,3820,3820,0
|
|
20241008,154200,11629196985,3820,3820,3820,3820,0
|
|
20241008,154100,11629196985,3820,3820,3820,3820,0
|
|
20241008,154000,11629196985,3820,3820,3820,3820,0
|
|
20241008,153900,11629196985,3820,3820,3820,3820,0
|
|
20241008,153800,11629196985,3820,3820,3820,3820,0
|
|
20241008,153700,11629196985,3820,3820,3820,3820,0
|
|
20241008,153600,11629196985,3820,3820,3820,3820,0
|
|
20241008,153500,11629196985,3820,3820,3820,3820,0
|
|
20241008,153400,11629196985,3820,3820,3820,3820,0
|
|
20241008,153300,11629196985,3820,3820,3820,3820,0
|
|
20241008,153200,11629196985,3820,3820,3820,3820,0
|
|
20241008,153100,11629196985,3820,3820,3820,3820,0
|
|
20241008,153000,11629196985,3820,3820,3820,3820,26994
|
|
20241008,152900,11526079905,3890,3890,3890,3890,0
|
|
20241008,152800,11526079905,3890,3890,3890,3890,0
|
|
20241008,152700,11526079905,3890,3890,3890,3890,0
|
|
20241008,152600,11526079905,3890,3890,3890,3890,0
|
|
20241008,152500,11526079905,3890,3890,3890,3890,0
|
|
20241008,152400,11526079905,3890,3890,3890,3890,0
|
|
20241008,152300,11526079905,3890,3890,3890,3890,0
|
|
20241008,152200,11526079905,3890,3890,3890,3890,0
|
|
20241008,152100,11526079905,3890,3890,3890,3890,0
|
|
20241008,152000,11526079905,3890,3890,3890,3890,0
|
|
20241008,151900,11526079905,3890,3865,3905,3865,14675
|
|
20241008,151800,11469026165,3865,3850,3880,3840,9913
|
|
20241008,151700,11430720495,3850,3835,3850,3825,12254
|
|
20241008,151600,11383665145,3835,3835,3835,3825,516
|
|
20241008,151500,11381686735,3825,3825,3835,3825,958
|
|
20241008,151400,11378018855,3825,3835,3835,3825,1316
|
|
20241008,151300,11372972975,3835,3840,3840,3820,735
|
|
20241008,151200,11370159290,3840,3815,3840,3815,7806
|
|
20241008,151100,11340282190,3805,3810,3815,3805,1266
|
|
20241008,151000,11335460275,3810,3815,3815,3805,931
|
|
20241008,150900,11331915530,3810,3820,3820,3810,1256
|
|
20241008,150800,11327128850,3820,3825,3825,3805,4855
|
|
20241008,150700,11308613125,3825,3830,3830,3815,569
|
|
20241008,150600,11306435765,3830,3830,3830,3830,178
|
|
20241008,150500,11305754025,3830,3820,3830,3820,1192
|
|
20241008,150400,11301193935,3825,3815,3825,3815,351
|
|
20241008,150300,11299853625,3815,3815,3815,3815,196
|
|
20241008,150200,11299105885,3815,3810,3815,3810,819
|
|
20241008,150100,11295985475,3810,3805,3815,3805,5179
|
|
20241008,150000,11276275755,3805,3815,3815,3805,269
|
|
20241008,145900,11275251040,3805,3810,3815,3805,4225
|
|
20241008,145800,11259168780,3805,3820,3820,3805,5714
|
|
20241008,145700,11237390605,3820,3830,3835,3820,2375
|
|
20241008,145600,11228314945,3830,3825,3830,3820,513
|
|
20241008,145500,11226352705,3825,3830,3835,3825,9117
|
|
20241008,145400,11191446010,3830,3835,3835,3825,2438
|
|
20241008,145300,11182106370,3835,3835,3835,3830,2095
|
|
20241008,145200,11174080610,3830,3835,3835,3830,88
|
|
20241008,145100,11173743150,3835,3835,3840,3825,3353
|
|
20241008,145000,11160896230,3835,3840,3840,3835,2462
|
|
20241008,144900,11151449270,3840,3835,3840,3835,1041
|
|
20241008,144800,11147453810,3835,3835,3835,3830,611
|
|
20241008,144700,11145112710,3830,3830,3835,3830,1211
|
|
20241008,144600,11140472355,3830,3825,3830,3825,2726
|
|
20241008,144500,11130034030,3825,3825,3830,3825,1511
|
|
20241008,144400,11124253915,3825,3835,3835,3825,644
|
|
20241008,144300,11121787025,3835,3825,3835,3825,1760
|
|
20241008,144200,11115050395,3830,3825,3830,3825,2467
|
|
20241008,144100,11105613850,3825,3835,3835,3825,611
|
|
20241008,144000,11103272455,3835,3825,3835,3820,546
|
|
20241008,143900,11101181645,3825,3820,3835,3820,1964
|
|
20241008,143800,11093676680,3815,3810,3820,3810,2826
|
|
20241008,143700,11082895280,3810,3810,3815,3805,2050
|
|
20241008,143600,11075082830,3810,3800,3815,3800,2453
|
|
20241008,143500,11065748050,3805,3815,3815,3800,8821
|
|
20241008,143400,11032180200,3815,3810,3815,3805,490
|
|
20241008,143300,11030313055,3810,3815,3815,3810,1748
|
|
20241008,143200,11023649035,3815,3815,3815,3805,1992
|
|
20241008,143100,11016059480,3810,3820,3820,3805,14452
|
|
20241008,143000,10960993230,3820,3820,3820,3815,159
|
|
20241008,142900,10960386350,3820,3810,3820,3810,2857
|
|
20241008,142800,10949487780,3815,3815,3815,3810,1202
|
|
20241008,142700,10944907550,3820,3830,3830,3810,344
|
|
20241008,142600,10943596210,3830,3830,3830,3810,1531
|
|
20241008,142500,10937760510,3830,3845,3845,3810,4759
|
|
20241008,142400,10919611525,3835,3825,3845,3820,3054
|
|
20241008,142300,10907939165,3845,3845,3845,3820,226
|
|
20241008,142200,10907071200,3845,3820,3845,3820,161
|
|
20241008,142100,10906455780,3845,3835,3845,3835,1764
|
|
20241008,142000,10899682420,3840,3830,3840,3815,1914
|
|
20241008,141900,10892362135,3835,3830,3835,3830,112
|
|
20241008,141800,10891933170,3830,3830,3830,3820,817
|
|
20241008,141700,10888809890,3830,3825,3830,3820,906
|
|
20241008,141600,10885345760,3825,3815,3830,3815,1651
|
|
20241008,141500,10879042400,3825,3830,3830,3815,372
|
|
20241008,141400,10877623060,3820,3815,3830,3815,252
|
|
20241008,141300,10876661650,3815,3825,3835,3815,7024
|
|
20241008,141200,10849817185,3830,3835,3835,3830,2336
|
|
20241008,141100,10840865340,3835,3835,3835,3835,259
|
|
20241008,141000,10839872075,3850,3845,3850,3835,224
|
|
20241008,140900,10839011850,3845,3845,3850,3845,735
|
|
20241008,140800,10836183525,3850,3825,3850,3820,1349
|
|
20241008,140700,10831028095,3855,3825,3870,3820,3291
|
|
20241008,140600,10818389125,3830,3815,3830,3815,2561
|
|
20241008,140500,10808615525,3815,3820,3825,3815,477
|
|
20241008,140400,10806792510,3820,3830,3830,3820,1101
|
|
20241008,140300,10802585715,3830,3825,3830,3820,2930
|
|
20241008,140200,10791390990,3830,3825,3830,3815,10746
|
|
20241008,140100,10750364815,3825,3830,3840,3820,7878
|
|
20241008,140000,10720235840,3840,3840,3845,3820,14618
|
|
20241008,135900,10664292780,3840,3850,3855,3840,6672
|
|
20241008,135800,10638659410,3850,3860,3860,3850,13860
|
|
20241008,135700,10585291420,3855,3855,3860,3850,4870
|
|
20241008,135600,10566521155,3855,3860,3870,3855,1977
|
|
20241008,135500,10558899800,3860,3860,3860,3860,121
|
|
20241008,135400,10558432740,3860,3870,3870,3855,1709
|
|
20241008,135300,10551836890,3880,3880,3880,3860,1874
|
|
20241008,135200,10544603025,3880,3860,3880,3860,572
|
|
20241008,135100,10542385065,3860,3880,3880,3860,1365
|
|
20241008,135000,10537116125,3860,3860,3880,3860,117
|
|
20241008,134900,10536664485,3860,3865,3870,3860,3413
|
|
20241008,134800,10523479640,3870,3870,3870,3870,56
|
|
20241008,134700,10523262920,3880,3880,3880,3880,38
|
|
20241008,134600,10523115480,3880,3880,3880,3880,10
|
|
20241008,134500,10523076680,3880,3880,3880,3880,2411
|
|
20241008,134400,10513722000,3880,3860,3880,3860,2287
|
|
20241008,134300,10504894020,3860,3880,3880,3860,3548
|
|
20241008,134200,10491192265,3865,3865,3865,3865,802
|
|
20241008,134100,10488092535,3865,3865,3885,3865,2065
|
|
20241008,134000,10480110770,3865,3880,3885,3865,6224
|
|
20241008,133900,10456023170,3880,3880,3880,3880,7
|
|
20241008,133800,10455996010,3880,3880,3885,3875,1702
|
|
20241008,133700,10449398880,3885,3880,3885,3880,292
|
|
20241008,133600,10448265910,3880,3880,3880,3875,779
|
|
20241008,133500,10445244820,3880,3870,3880,3870,108
|
|
20241008,133400,10444826850,3870,3880,3880,3870,434
|
|
20241008,133300,10443146780,3880,3875,3880,3875,155
|
|
20241008,133200,10442545745,3875,3865,3875,3865,3122
|
|
20241008,133100,10430473525,3865,3875,3875,3865,300
|
|
20241008,133000,10429313205,3880,3875,3880,3865,708
|
|
20241008,132900,10426573220,3875,3880,3880,3870,476
|
|
20241008,132800,10424728700,3880,3880,3880,3880,30
|
|
20241008,132700,10424612300,3880,3865,3880,3860,5449
|
|
20241008,132600,10403557950,3865,3885,3885,3865,10157
|
|
20241008,132500,10364251995,3875,3875,3875,3875,162
|
|
20241008,132400,10363624245,3870,3870,3875,3870,1202
|
|
20241008,132300,10358971505,3870,3895,3895,3870,3357
|
|
20241008,132200,10345956540,3885,3895,3895,3885,1287
|
|
20241008,132100,10340952505,3895,3895,3895,3895,1
|
|
20241008,132000,10340948610,3895,3900,3900,3880,1323
|
|
20241008,131900,10335807785,3895,3900,3900,3885,114
|
|
20241008,131800,10335363740,3900,3890,3900,3880,1436
|
|
20241008,131700,10329790980,3900,3880,3900,3880,1329
|
|
20241008,131600,10324611035,3895,3880,3895,3880,4
|
|
20241008,131500,10324595500,3890,3895,3895,3890,20
|
|
20241008,131400,10324517650,3880,3880,3900,3880,58
|
|
20241008,131300,10324292590,3880,3880,3880,3880,82
|
|
20241008,131200,10323974430,3880,3880,3880,3880,212
|
|
20241008,131100,10323151870,3880,3880,3880,3880,24
|
|
20241008,131000,10323058750,3900,3875,3905,3875,1084
|
|
20241008,130900,10318831170,3875,3880,3900,3875,1747
|
|
20241008,130800,10312046890,3900,3875,3900,3875,19
|
|
20241008,130700,10311973240,3875,3900,3900,3875,1886
|
|
20241008,130600,10304643170,3900,3890,3905,3890,1132
|
|
20241008,130500,10300231660,3890,3875,3890,3875,276
|
|
20241008,130400,10299162055,3890,3895,3895,3870,9825
|
|
20241008,130300,10261057365,3900,3905,3905,3895,551
|
|
20241008,130200,10258908510,3910,3910,3910,3900,1609
|
|
20241008,130100,10252617760,3910,3910,3915,3900,1923
|
|
20241008,130000,10245097360,3915,3880,3915,3880,3486
|
|
20241008,125900,10231496320,3880,3875,3885,3875,469
|
|
20241008,125800,10229676745,3875,3870,3890,3870,439
|
|
20241008,125700,10227976585,3890,3890,3890,3870,104
|
|
20241008,125600,10227574025,3890,3885,3890,3860,6125
|
|
20241008,125500,10203856885,3890,3890,3890,3885,651
|
|
20241008,125400,10201327380,3890,3880,3890,3880,10
|
|
20241008,125300,10201288570,3880,3870,3900,3870,673
|
|
20241008,125200,10198665430,3870,3870,3870,3870,1866
|
|
20241008,125100,10191444010,3870,3880,3895,3870,395
|
|
20241008,125000,10189913565,3895,3895,3900,3880,1148
|
|
20241008,124900,10185437985,3895,3870,3900,3865,4231
|
|
20241008,124800,10169022680,3870,3870,3870,3870,88
|
|
20241008,124700,10168682120,3870,3860,3875,3860,1769
|
|
20241008,124600,10161843100,3860,3865,3870,3855,21598
|
|
20241008,124500,10078459950,3870,3870,3880,3860,913
|
|
20241008,124400,10074929430,3870,3870,3880,3865,4990
|
|
20241008,124300,10055632635,3870,3870,3880,3865,1210
|
|
20241008,124200,10050949090,3870,3895,3895,3865,14943
|
|
20241008,124100,9993002615,3895,3905,3905,3895,840
|
|
20241008,124000,9989730000,3900,3900,3900,3900,510
|
|
20241008,123900,9987741000,3905,3905,3905,3905,62
|
|
20241008,123800,9987498890,3890,3915,3920,3890,8141
|
|
20241008,123700,9955818575,3920,3920,3920,3910,84
|
|
20241008,123600,9955489700,3895,3900,3905,3895,3936
|
|
20241008,123500,9940153515,3905,3910,3915,3895,8843
|
|
20241008,123400,9905648000,3920,3915,3920,3905,2227
|
|
20241008,123300,9896948945,3915,3915,3920,3905,2288
|
|
20241008,123200,9888006380,3905,3915,3920,3905,108
|
|
20241008,123100,9887583995,3905,3910,3910,3900,4050
|
|
20241008,123000,9871777825,3920,3915,3920,3915,568
|
|
20241008,122900,9869554045,3915,3905,3915,3905,1320
|
|
20241008,122800,9864398360,3910,3915,3915,3900,860
|
|
20241008,122700,9861041010,3910,3910,3915,3900,2051
|
|
20241008,122600,9853026900,3910,3910,3910,3900,1136
|
|
20241008,122500,9848590775,3910,3915,3915,3905,1269
|
|
20241008,122400,9843635200,3910,3905,3910,3900,505
|
|
20241008,122300,9841661490,3905,3900,3905,3900,760
|
|
20241008,122200,9838695445,3905,3895,3905,3895,511
|
|
20241008,122100,9836702305,3905,3895,3905,3890,2616
|
|
20241008,122000,9826522485,3900,3900,3905,3895,357
|
|
20241008,121900,9825131855,3895,3900,3910,3895,2934
|
|
20241008,121800,9813700105,3900,3895,3905,3895,523
|
|
20241008,121700,9811658980,3895,3895,3905,3895,1158
|
|
20241008,121600,9807147975,3895,3895,3905,3895,2399
|
|
20241008,121500,9797797285,3895,3895,3905,3895,607
|
|
20241008,121400,9795432075,3910,3900,3910,3895,1738
|
|
20241008,121300,9788652225,3910,3900,3910,3890,1306
|
|
20241008,121200,9783566095,3890,3900,3900,3890,3975
|
|
20241008,121100,9768084070,3900,3895,3900,3895,1925
|
|
20241008,121000,9760583590,3895,3900,3905,3890,3731
|
|
20241008,120900,9746051715,3895,3910,3915,3895,4533
|
|
20241008,120800,9728376640,3915,3905,3920,3900,4675
|
|
20241008,120700,9710118755,3905,3935,3945,3900,24953
|
|
20241008,120600,9612474325,3960,3960,3960,3925,17513
|
|
20241008,120500,9543589780,3960,3970,3970,3950,1336
|
|
20241008,120400,9538304075,3970,3950,3975,3950,2394
|
|
20241008,120300,9528834305,3940,3945,3950,3940,2760
|
|
20241008,120200,9517950845,3950,3950,3950,3940,1086
|
|
20241008,120100,9513666920,3950,3945,3955,3945,2259
|
|
20241008,120000,9504750645,3940,3935,3955,3925,26623
|
|
20241008,115900,9399926445,3940,3950,3960,3935,17243
|
|
20241008,115800,9331928485,3950,3985,3985,3950,19938
|
|
20241008,115700,9252895195,3985,3985,3990,3980,8055
|
|
20241008,115600,9220778900,3980,3990,3995,3980,5614
|
|
20241008,115500,9198405925,3990,3985,3995,3985,5332
|
|
20241008,115400,9177152945,3985,3990,4005,3985,4684
|
|
20241008,115300,9158467345,3990,3990,4010,3985,13417
|
|
20241008,115200,9104928680,3990,4000,4015,3990,3679
|
|
20241008,115100,9090209470,4000,3990,4000,3970,19112
|
|
20241008,115000,9014096255,3990,3995,4010,3985,25047
|
|
20241008,114900,8914138355,4000,4010,4015,4000,6294
|
|
20241008,114800,8888937440,4015,4010,4015,4005,6408
|
|
20241008,114700,8863241315,4015,4020,4020,4000,3627
|
|
20241008,114600,8848710995,4020,4005,4020,4000,1180
|
|
20241008,114500,8843980455,4000,4015,4020,4000,13091
|
|
20241008,114400,8791565255,4015,4040,4040,4015,6460
|
|
20241008,114300,8765619435,4040,4040,4045,4010,14372
|
|
20241008,114200,8707789715,4045,4040,4065,4040,28180
|
|
20241008,114100,8593599975,4045,4040,4045,4030,14290
|
|
20241008,114000,8535883365,4040,4030,4060,4015,17933
|
|
20241008,113900,8463330255,4030,4025,4030,4005,10782
|
|
20241008,113800,8420091075,4030,4030,4030,4015,4270
|
|
20241008,113700,8402914585,4030,4020,4035,4010,20830
|
|
20241008,113600,8319129455,4020,4035,4045,4010,18993
|
|
20241008,113500,8242551395,4040,4020,4055,4020,33567
|
|
20241008,113400,8106917890,4020,4020,4045,4010,37277
|
|
20241008,113300,7956830875,4020,4020,4020,3995,28358
|
|
20241008,113200,7843274940,4020,3995,4050,3985,42530
|
|
20241008,113100,7672225880,3985,4080,4095,3985,173312
|
|
20241008,113000,6974497375,4085,4150,4185,4060,146978
|
|
20241008,112900,6368605670,4155,4160,4215,4145,286610
|
|
20241008,112800,5168825405,4145,4160,4180,4140,218399
|
|
20241008,112700,4259803780,4160,3940,4170,3940,416275
|
|
20241008,112600,2551546730,3960,3905,3960,3895,11990
|
|
20241008,112500,2504291695,3905,3900,3905,3890,131
|
|
20241008,112400,2503781100,3900,3895,3900,3895,662
|
|
20241008,112300,2501199775,3895,3885,3895,3885,203
|
|
20241008,112200,2500411095,3885,3890,3895,3885,1107
|
|
20241008,112100,2496109240,3895,3900,3900,3890,1785
|
|
20241008,112000,2489156675,3900,3900,3905,3895,1037
|
|
20241008,111900,2485112610,3900,3910,3910,3900,1103
|
|
20241008,111800,2480806485,3910,3900,3910,3895,605
|
|
20241008,111700,2478445785,3900,3895,3900,3890,357
|
|
20241008,111600,2477055980,3885,3905,3910,3885,5140
|
|
20241008,111500,2457023360,3910,3890,3910,3890,755
|
|
20241008,111400,2454076425,3890,3910,3915,3890,3302
|
|
20241008,111300,2441194045,3915,3905,3920,3895,997
|
|
20241008,111200,2437297280,3910,3940,3950,3910,5291
|
|
20241008,111100,2416486670,3935,3910,3960,3910,20028
|
|
20241008,111000,2337614905,3915,3905,3940,3905,18183
|
|
20241008,110900,2266185080,3920,3860,3935,3860,10743
|
|
20241008,110800,2224259880,3855,3865,3865,3855,404
|
|
20241008,110700,2222702350,3855,3860,3865,3855,100
|
|
20241008,110600,2222316540,3860,3860,3865,3860,112
|
|
20241008,110500,2221884085,3860,3860,3860,3860,228
|
|
20241008,110400,2221004005,3865,3855,3865,3855,26
|
|
20241008,110300,2220903715,3865,3860,3865,3855,395
|
|
20241008,110200,2219378465,3860,3860,3860,3860,811
|
|
20241008,110100,2216248005,3855,3860,3865,3855,1360
|
|
20241008,110000,2211004510,3865,3870,3870,3865,139
|
|
20241008,105900,2210467270,3870,3865,3870,3865,109
|
|
20241008,105800,2210045865,3860,3865,3865,3860,621
|
|
20241008,105700,2207648250,3850,3865,3865,3850,2829
|
|
20241008,105600,2196736745,3860,3860,3865,3860,476
|
|
20241008,105500,2194898845,3860,3860,3865,3860,492
|
|
20241008,105400,2192999630,3860,3855,3860,3855,540
|
|
20241008,105300,2190915330,3855,3855,3855,3850,122
|
|
20241008,105200,2190445270,3855,3855,3860,3855,1394
|
|
20241008,105100,2185069770,3860,3860,3860,3855,167
|
|
20241008,105000,2184425945,3860,3855,3860,3855,594
|
|
20241008,104900,2182135250,3855,3860,3860,3855,24
|
|
20241008,104800,2182042725,3860,3845,3860,3845,2071
|
|
20241008,104700,2174063820,3850,3845,3850,3845,1191
|
|
20241008,104600,2169484415,3845,3845,3850,3845,387
|
|
20241008,104500,2167996395,3845,3850,3855,3845,1453
|
|
20241008,104400,2162403025,3850,3845,3850,3845,981
|
|
20241008,104300,2158628465,3845,3850,3850,3840,2765
|
|
20241008,104200,2147996360,3850,3850,3850,3840,730
|
|
20241008,104100,2145189290,3835,3840,3850,3835,1500
|
|
20241008,104000,2139430215,3840,3835,3845,3835,1894
|
|
20241008,103900,2132165135,3835,3845,3855,3825,12382
|
|
20241008,103800,2084674250,3845,3870,3870,3845,28891
|
|
20241008,103700,1973323615,3870,3865,3870,3865,1398
|
|
20241008,103600,1967917680,3865,3875,3880,3865,1410
|
|
20241008,103500,1962460975,3875,3870,3875,3865,1323
|
|
20241008,103400,1957341460,3870,3870,3875,3870,1531
|
|
20241008,103300,1951415925,3875,3875,3880,3875,1226
|
|
20241008,103200,1946665055,3875,3880,3885,3875,773
|
|
20241008,103100,1943666680,3885,3885,3885,3870,7631
|
|
20241008,103000,1914111770,3885,3875,3885,3875,884
|
|
20241008,102900,1910686235,3880,3870,3880,3870,706
|
|
20241008,102800,1907950340,3875,3870,3875,3870,894
|
|
20241008,102700,1904489885,3870,3875,3875,3870,459
|
|
20241008,102600,1902712735,3875,3870,3875,3870,1615
|
|
20241008,102500,1896457330,3875,3880,3885,3875,3758
|
|
20241008,102400,1881890700,3885,3885,3885,3880,2974
|
|
20241008,102300,1870351530,3880,3890,3890,3880,2075
|
|
20241008,102200,1862288490,3890,3890,3890,3890,2894
|
|
20241008,102100,1851030830,3895,3890,3895,3890,3
|
|
20241008,102000,1851019150,3890,3895,3900,3890,138
|
|
20241008,101900,1850482155,3895,3900,3905,3890,2640
|
|
20241008,101800,1840201805,3900,3900,3905,3900,386
|
|
20241008,101700,1838696250,3905,3895,3905,3895,488
|
|
20241008,101600,1836793040,3900,3890,3900,3890,362
|
|
20241008,101500,1835383990,3890,3890,3900,3890,305
|
|
20241008,101400,1834196245,3890,3890,3895,3885,259
|
|
20241008,101300,1833189245,3885,3890,3890,3885,1233
|
|
20241008,101200,1828392985,3890,3880,3890,3880,1368
|
|
20241008,101100,1823078705,3885,3880,3890,3880,1045
|
|
20241008,101000,1819021355,3880,3890,3890,3880,2806
|
|
20241008,100900,1808128990,3890,3890,3890,3885,3391
|
|
20241008,100800,1794954350,3890,3895,3900,3890,889
|
|
20241008,100700,1791496115,3890,3900,3900,3890,1159
|
|
20241008,100600,1786984630,3895,3905,3905,3890,2716
|
|
20241008,100500,1776403380,3910,3900,3910,3900,240
|
|
20241008,100400,1775467370,3890,3895,3900,3890,434
|
|
20241008,100300,1773778925,3900,3900,3900,3890,1343
|
|
20241008,100200,1768554480,3890,3900,3900,3890,2524
|
|
20241008,100100,1758722505,3900,3905,3910,3900,2230
|
|
20241008,100000,1750025490,3905,3910,3910,3905,493
|
|
20241008,095900,1748099720,3910,3910,3915,3905,3738
|
|
20241008,095800,1733489255,3900,3910,3910,3900,291
|
|
20241008,095700,1732353415,3910,3905,3910,3905,490
|
|
20241008,095600,1730439845,3900,3905,3905,3895,4375
|
|
20241008,095500,1713383895,3905,3915,3915,3900,895
|
|
20241008,095400,1709886900,3915,3915,3915,3905,451
|
|
20241008,095300,1708121245,3915,3900,3915,3895,1346
|
|
20241008,095200,1702864400,3900,3895,3905,3895,543
|
|
20241008,095100,1700746945,3895,3895,3900,3890,4222
|
|
20241008,095000,1684312315,3895,3910,3910,3895,6074
|
|
20241008,094900,1660629305,3900,3915,3915,3900,653
|
|
20241008,094800,1658081475,3915,3900,3915,3900,240
|
|
20241008,094700,1657144525,3905,3905,3905,3900,1647
|
|
20241008,094600,1650720155,3910,3900,3915,3900,758
|
|
20241008,094500,1647761200,3915,3900,3920,3900,2185
|
|
20241008,094400,1639236040,3925,3905,3935,3900,6862
|
|
20241008,094300,1612452935,3905,3905,3920,3905,3228
|
|
20241008,094200,1599840360,3905,3930,3930,3905,2538
|
|
20241008,094100,1589895265,3935,3930,3935,3915,655
|
|
20241008,094000,1587326840,3935,3920,3935,3900,1695
|
|
20241008,093900,1580687920,3920,3920,3930,3885,13051
|
|
20241008,093800,1529732140,3930,3940,3940,3915,6940
|
|
20241008,093700,1502459980,3940,3955,3970,3935,25210
|
|
20241008,093600,1402713970,3960,3965,3980,3940,20594
|
|
20241008,093500,1321108160,3980,3910,3980,3910,9109
|
|
20241008,093400,1285131530,3915,3895,3915,3890,4872
|
|
20241008,093300,1266105215,3900,3900,3900,3900,247
|
|
20241008,093200,1265141915,3900,3900,3900,3890,1798
|
|
20241008,093100,1258141855,3900,3900,3900,3885,1623
|
|
20241008,093000,1251831360,3900,3900,3905,3895,1929
|
|
20241008,092900,1244313245,3910,3895,3915,3895,8824
|
|
20241008,092800,1209891625,3900,3900,3900,3885,4672
|
|
20241008,092700,1191707035,3900,3895,3900,3895,1477
|
|
20241008,092600,1185953805,3895,3880,3900,3880,1228
|
|
20241008,092500,1181177265,3885,3875,3885,3875,3547
|
|
20241008,092400,1167425595,3880,3880,3880,3875,4053
|
|
20241008,092300,1151711960,3880,3870,3880,3870,2009
|
|
20241008,092200,1143922715,3870,3880,3880,3865,17364
|
|
20241008,092100,1076717105,3885,3890,3895,3880,6845
|
|
20241008,092000,1050141085,3890,3910,3910,3890,5849
|
|
20241008,091900,1027348780,3910,3920,3935,3910,2149
|
|
20241008,091800,1018930660,3935,3905,3935,3900,5665
|
|
20241008,091700,996784505,3890,3890,3910,3885,9069
|
|
20241008,091600,961494235,3890,3910,3910,3890,6947
|
|
20241008,091500,934409925,3910,3935,3935,3910,2064
|
|
20241008,091400,926324715,3925,3935,3945,3920,8500
|
|
20241008,091300,892921985,3930,3905,3930,3905,5926
|
|
20241008,091200,869716105,3905,3905,3920,3900,5188
|
|
20241008,091100,849444005,3910,3895,3910,3885,1111
|
|
20241008,091000,845116615,3895,3875,3900,3875,7389
|
|
20241008,090900,816409370,3880,3880,3885,3865,16272
|
|
20241008,090800,753416130,3885,3900,3900,3870,16015
|
|
20241008,090700,691220465,3880,3930,3930,3880,51612
|
|
20241008,090600,489727205,3930,3930,3950,3930,9709
|
|
20241008,090500,451512880,3930,3920,3950,3910,8401
|
|
20241008,090400,418538690,3920,3935,3945,3915,22097
|
|
20241008,090300,331815275,3935,3935,3965,3935,5215
|
|
20241008,090200,311237935,3935,3950,3955,3925,20438
|
|
20241008,090100,230708705,3950,3955,3965,3950,6518
|
|
20241008,090000,204913255,3955,3995,4000,3950,51410
|