756 lines
37 KiB
CSV
756 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,213300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,213200,9495850620,3850,3850,3850,3850,0
|
|
20241017,213100,9495850620,3850,3850,3850,3850,0
|
|
20241017,213000,9495850620,3850,3850,3850,3850,0
|
|
20241017,212900,9495850620,3850,3850,3850,3850,0
|
|
20241017,212800,9495850620,3850,3850,3850,3850,0
|
|
20241017,212700,9495850620,3850,3850,3850,3850,0
|
|
20241017,212600,9495850620,3850,3850,3850,3850,0
|
|
20241017,212500,9495850620,3850,3850,3850,3850,0
|
|
20241017,212400,9495850620,3850,3850,3850,3850,0
|
|
20241017,212300,9495850620,3850,3850,3850,3850,0
|
|
20241017,212200,9495850620,3850,3850,3850,3850,0
|
|
20241017,212100,9495850620,3850,3850,3850,3850,0
|
|
20241017,212000,9495850620,3850,3850,3850,3850,0
|
|
20241017,211900,9495850620,3850,3850,3850,3850,0
|
|
20241017,211800,9495850620,3850,3850,3850,3850,0
|
|
20241017,211700,9495850620,3850,3850,3850,3850,0
|
|
20241017,211600,9495850620,3850,3850,3850,3850,0
|
|
20241017,211500,9495850620,3850,3850,3850,3850,0
|
|
20241017,211400,9495850620,3850,3850,3850,3850,0
|
|
20241017,211300,9495850620,3850,3850,3850,3850,0
|
|
20241017,211200,9495850620,3850,3850,3850,3850,0
|
|
20241017,211100,9495850620,3850,3850,3850,3850,0
|
|
20241017,211000,9495850620,3850,3850,3850,3850,0
|
|
20241017,210900,9495850620,3850,3850,3850,3850,0
|
|
20241017,210800,9495850620,3850,3850,3850,3850,0
|
|
20241017,210700,9495850620,3850,3850,3850,3850,0
|
|
20241017,210600,9495850620,3850,3850,3850,3850,0
|
|
20241017,210500,9495850620,3850,3850,3850,3850,0
|
|
20241017,210400,9495850620,3850,3850,3850,3850,0
|
|
20241017,210300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,210200,9495850620,3850,3850,3850,3850,0
|
|
20241017,210100,9495850620,3850,3850,3850,3850,0
|
|
20241017,210000,9495850620,3850,3850,3850,3850,0
|
|
20241017,205900,9495850620,3850,3850,3850,3850,0
|
|
20241017,205800,9495850620,3850,3850,3850,3850,0
|
|
20241017,205700,9495850620,3850,3850,3850,3850,0
|
|
20241017,205600,9495850620,3850,3850,3850,3850,0
|
|
20241017,205500,9495850620,3850,3850,3850,3850,0
|
|
20241017,205400,9495850620,3850,3850,3850,3850,0
|
|
20241017,205300,9495850620,3850,3850,3850,3850,0
|
|
20241017,205200,9495850620,3850,3850,3850,3850,0
|
|
20241017,205100,9495850620,3850,3850,3850,3850,0
|
|
20241017,205000,9495850620,3850,3850,3850,3850,0
|
|
20241017,204900,9495850620,3850,3850,3850,3850,0
|
|
20241017,204800,9495850620,3850,3850,3850,3850,0
|
|
20241017,204700,9495850620,3850,3850,3850,3850,0
|
|
20241017,204600,9495850620,3850,3850,3850,3850,0
|
|
20241017,204500,9495850620,3850,3850,3850,3850,0
|
|
20241017,204400,9495850620,3850,3850,3850,3850,0
|
|
20241017,204300,9495850620,3850,3850,3850,3850,0
|
|
20241017,204200,9495850620,3850,3850,3850,3850,0
|
|
20241017,204100,9495850620,3850,3850,3850,3850,0
|
|
20241017,204000,9495850620,3850,3850,3850,3850,0
|
|
20241017,203900,9495850620,3850,3850,3850,3850,0
|
|
20241017,203800,9495850620,3850,3850,3850,3850,0
|
|
20241017,203700,9495850620,3850,3850,3850,3850,0
|
|
20241017,203600,9495850620,3850,3850,3850,3850,0
|
|
20241017,203500,9495850620,3850,3850,3850,3850,0
|
|
20241017,203400,9495850620,3850,3850,3850,3850,0
|
|
20241017,203300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,203200,9495850620,3850,3850,3850,3850,0
|
|
20241017,203100,9495850620,3850,3850,3850,3850,0
|
|
20241017,203000,9495850620,3850,3850,3850,3850,0
|
|
20241017,202900,9495850620,3850,3850,3850,3850,0
|
|
20241017,202800,9495850620,3850,3850,3850,3850,0
|
|
20241017,202700,9495850620,3850,3850,3850,3850,0
|
|
20241017,202600,9495850620,3850,3850,3850,3850,0
|
|
20241017,202500,9495850620,3850,3850,3850,3850,0
|
|
20241017,202400,9495850620,3850,3850,3850,3850,0
|
|
20241017,202300,9495850620,3850,3850,3850,3850,0
|
|
20241017,202200,9495850620,3850,3850,3850,3850,0
|
|
20241017,202100,9495850620,3850,3850,3850,3850,0
|
|
20241017,202000,9495850620,3850,3850,3850,3850,0
|
|
20241017,201900,9495850620,3850,3850,3850,3850,0
|
|
20241017,201800,9495850620,3850,3850,3850,3850,0
|
|
20241017,201700,9495850620,3850,3850,3850,3850,0
|
|
20241017,201600,9495850620,3850,3850,3850,3850,0
|
|
20241017,201500,9495850620,3850,3850,3850,3850,0
|
|
20241017,201400,9495850620,3850,3850,3850,3850,0
|
|
20241017,201300,9495850620,3850,3850,3850,3850,0
|
|
20241017,201200,9495850620,3850,3850,3850,3850,0
|
|
20241017,201100,9495850620,3850,3850,3850,3850,0
|
|
20241017,201000,9495850620,3850,3850,3850,3850,0
|
|
20241017,200900,9495850620,3850,3850,3850,3850,0
|
|
20241017,200800,9495850620,3850,3850,3850,3850,0
|
|
20241017,200700,9495850620,3850,3850,3850,3850,0
|
|
20241017,200600,9495850620,3850,3850,3850,3850,0
|
|
20241017,200500,9495850620,3850,3850,3850,3850,0
|
|
20241017,200400,9495850620,3850,3850,3850,3850,0
|
|
20241017,200300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,200200,9495850620,3850,3850,3850,3850,0
|
|
20241017,200100,9495850620,3850,3850,3850,3850,0
|
|
20241017,200000,9495850620,3850,3850,3850,3850,0
|
|
20241017,195900,9495850620,3850,3850,3850,3850,0
|
|
20241017,195800,9495850620,3850,3850,3850,3850,0
|
|
20241017,195700,9495850620,3850,3850,3850,3850,0
|
|
20241017,195600,9495850620,3850,3850,3850,3850,0
|
|
20241017,195500,9495850620,3850,3850,3850,3850,0
|
|
20241017,195400,9495850620,3850,3850,3850,3850,0
|
|
20241017,195300,9495850620,3850,3850,3850,3850,0
|
|
20241017,195200,9495850620,3850,3850,3850,3850,0
|
|
20241017,195100,9495850620,3850,3850,3850,3850,0
|
|
20241017,195000,9495850620,3850,3850,3850,3850,0
|
|
20241017,194900,9495850620,3850,3850,3850,3850,0
|
|
20241017,194800,9495850620,3850,3850,3850,3850,0
|
|
20241017,194700,9495850620,3850,3850,3850,3850,0
|
|
20241017,194600,9495850620,3850,3850,3850,3850,0
|
|
20241017,194500,9495850620,3850,3850,3850,3850,0
|
|
20241017,194400,9495850620,3850,3850,3850,3850,0
|
|
20241017,194300,9495850620,3850,3850,3850,3850,0
|
|
20241017,194200,9495850620,3850,3850,3850,3850,0
|
|
20241017,194100,9495850620,3850,3850,3850,3850,0
|
|
20241017,194000,9495850620,3850,3850,3850,3850,0
|
|
20241017,193900,9495850620,3850,3850,3850,3850,0
|
|
20241017,193800,9495850620,3850,3850,3850,3850,0
|
|
20241017,193700,9495850620,3850,3850,3850,3850,0
|
|
20241017,193600,9495850620,3850,3850,3850,3850,0
|
|
20241017,193500,9495850620,3850,3850,3850,3850,0
|
|
20241017,193400,9495850620,3850,3850,3850,3850,0
|
|
20241017,193300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,193200,9495850620,3850,3850,3850,3850,0
|
|
20241017,193100,9495850620,3850,3850,3850,3850,0
|
|
20241017,193000,9495850620,3850,3850,3850,3850,0
|
|
20241017,192900,9495850620,3850,3850,3850,3850,0
|
|
20241017,192800,9495850620,3850,3850,3850,3850,0
|
|
20241017,192700,9495850620,3850,3850,3850,3850,0
|
|
20241017,192600,9495850620,3850,3850,3850,3850,0
|
|
20241017,192500,9495850620,3850,3850,3850,3850,0
|
|
20241017,192400,9495850620,3850,3850,3850,3850,0
|
|
20241017,192300,9495850620,3850,3850,3850,3850,0
|
|
20241017,192200,9495850620,3850,3850,3850,3850,0
|
|
20241017,192100,9495850620,3850,3850,3850,3850,0
|
|
20241017,192000,9495850620,3850,3850,3850,3850,0
|
|
20241017,191900,9495850620,3850,3850,3850,3850,0
|
|
20241017,191800,9495850620,3850,3850,3850,3850,0
|
|
20241017,191700,9495850620,3850,3850,3850,3850,0
|
|
20241017,191600,9495850620,3850,3850,3850,3850,0
|
|
20241017,191500,9495850620,3850,3850,3850,3850,0
|
|
20241017,191400,9495850620,3850,3850,3850,3850,0
|
|
20241017,191300,9495850620,3850,3850,3850,3850,0
|
|
20241017,191200,9495850620,3850,3850,3850,3850,0
|
|
20241017,191100,9495850620,3850,3850,3850,3850,0
|
|
20241017,191000,9495850620,3850,3850,3850,3850,0
|
|
20241017,190900,9495850620,3850,3850,3850,3850,0
|
|
20241017,190800,9495850620,3850,3850,3850,3850,0
|
|
20241017,190700,9495850620,3850,3850,3850,3850,0
|
|
20241017,190600,9495850620,3850,3850,3850,3850,0
|
|
20241017,190500,9495850620,3850,3850,3850,3850,0
|
|
20241017,190400,9495850620,3850,3850,3850,3850,0
|
|
20241017,190300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,190200,9495850620,3850,3850,3850,3850,0
|
|
20241017,190100,9495850620,3850,3850,3850,3850,0
|
|
20241017,190000,9495850620,3850,3850,3850,3850,0
|
|
20241017,185900,9495850620,3850,3850,3850,3850,0
|
|
20241017,185800,9495850620,3850,3850,3850,3850,0
|
|
20241017,185700,9495850620,3850,3850,3850,3850,0
|
|
20241017,185600,9495850620,3850,3850,3850,3850,0
|
|
20241017,185500,9495850620,3850,3850,3850,3850,0
|
|
20241017,185400,9495850620,3850,3850,3850,3850,0
|
|
20241017,185300,9495850620,3850,3850,3850,3850,0
|
|
20241017,185200,9495850620,3850,3850,3850,3850,0
|
|
20241017,185100,9495850620,3850,3850,3850,3850,0
|
|
20241017,185000,9495850620,3850,3850,3850,3850,0
|
|
20241017,184900,9495850620,3850,3850,3850,3850,0
|
|
20241017,184800,9495850620,3850,3850,3850,3850,0
|
|
20241017,184700,9495850620,3850,3850,3850,3850,0
|
|
20241017,184600,9495850620,3850,3850,3850,3850,0
|
|
20241017,184500,9495850620,3850,3850,3850,3850,0
|
|
20241017,184400,9495850620,3850,3850,3850,3850,0
|
|
20241017,184300,9495850620,3850,3850,3850,3850,0
|
|
20241017,184200,9495850620,3850,3850,3850,3850,0
|
|
20241017,184100,9495850620,3850,3850,3850,3850,0
|
|
20241017,184000,9495850620,3850,3850,3850,3850,0
|
|
20241017,183900,9495850620,3850,3850,3850,3850,0
|
|
20241017,183800,9495850620,3850,3850,3850,3850,0
|
|
20241017,183700,9495850620,3850,3850,3850,3850,0
|
|
20241017,183600,9495850620,3850,3850,3850,3850,0
|
|
20241017,183500,9495850620,3850,3850,3850,3850,0
|
|
20241017,183400,9495850620,3850,3850,3850,3850,0
|
|
20241017,183300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,183200,9495850620,3850,3850,3850,3850,0
|
|
20241017,183100,9495850620,3850,3850,3850,3850,0
|
|
20241017,183000,9495850620,3850,3850,3850,3850,0
|
|
20241017,182900,9495850620,3850,3850,3850,3850,0
|
|
20241017,182800,9495850620,3850,3850,3850,3850,0
|
|
20241017,182700,9495850620,3850,3850,3850,3850,0
|
|
20241017,182600,9495850620,3850,3850,3850,3850,0
|
|
20241017,182500,9495850620,3850,3850,3850,3850,0
|
|
20241017,182400,9495850620,3850,3850,3850,3850,0
|
|
20241017,182300,9495850620,3850,3850,3850,3850,0
|
|
20241017,182200,9495850620,3850,3850,3850,3850,0
|
|
20241017,182100,9495850620,3850,3850,3850,3850,0
|
|
20241017,182000,9495850620,3850,3850,3850,3850,0
|
|
20241017,181900,9495850620,3850,3850,3850,3850,0
|
|
20241017,181800,9495850620,3850,3850,3850,3850,0
|
|
20241017,181700,9495850620,3850,3850,3850,3850,0
|
|
20241017,181600,9495850620,3850,3850,3850,3850,0
|
|
20241017,181500,9495850620,3850,3850,3850,3850,0
|
|
20241017,181400,9495850620,3850,3850,3850,3850,0
|
|
20241017,181300,9495850620,3850,3850,3850,3850,0
|
|
20241017,181200,9495850620,3850,3850,3850,3850,0
|
|
20241017,181100,9495850620,3850,3850,3850,3850,0
|
|
20241017,181000,9495850620,3850,3850,3850,3850,0
|
|
20241017,180900,9495850620,3850,3850,3850,3850,0
|
|
20241017,180800,9495850620,3850,3850,3850,3850,0
|
|
20241017,180700,9495850620,3850,3850,3850,3850,0
|
|
20241017,180600,9495850620,3850,3850,3850,3850,0
|
|
20241017,180500,9495850620,3850,3850,3850,3850,0
|
|
20241017,180400,9495850620,3850,3850,3850,3850,0
|
|
20241017,180300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,180200,9495850620,3850,3850,3850,3850,0
|
|
20241017,180100,9495850620,3850,3850,3850,3850,0
|
|
20241017,180000,9495850620,3850,3850,3850,3850,0
|
|
20241017,175900,9495850620,3850,3850,3850,3850,0
|
|
20241017,175800,9495850620,3850,3850,3850,3850,0
|
|
20241017,175700,9495850620,3850,3850,3850,3850,0
|
|
20241017,175600,9495850620,3850,3850,3850,3850,0
|
|
20241017,175500,9495850620,3850,3850,3850,3850,0
|
|
20241017,175400,9495850620,3850,3850,3850,3850,0
|
|
20241017,175300,9495850620,3850,3850,3850,3850,0
|
|
20241017,175200,9495850620,3850,3850,3850,3850,0
|
|
20241017,175100,9495850620,3850,3850,3850,3850,0
|
|
20241017,175000,9495850620,3850,3850,3850,3850,0
|
|
20241017,174900,9495850620,3850,3850,3850,3850,0
|
|
20241017,174800,9495850620,3850,3850,3850,3850,0
|
|
20241017,174700,9495850620,3850,3850,3850,3850,0
|
|
20241017,174600,9495850620,3850,3850,3850,3850,0
|
|
20241017,174500,9495850620,3850,3850,3850,3850,0
|
|
20241017,174400,9495850620,3850,3850,3850,3850,0
|
|
20241017,174300,9495850620,3850,3850,3850,3850,0
|
|
20241017,174200,9495850620,3850,3850,3850,3850,0
|
|
20241017,174100,9495850620,3850,3850,3850,3850,0
|
|
20241017,174000,9495850620,3850,3850,3850,3850,0
|
|
20241017,173900,9495850620,3850,3850,3850,3850,0
|
|
20241017,173800,9495850620,3850,3850,3850,3850,0
|
|
20241017,173700,9495850620,3850,3850,3850,3850,0
|
|
20241017,173600,9495850620,3850,3850,3850,3850,0
|
|
20241017,173500,9495850620,3850,3850,3850,3850,0
|
|
20241017,173400,9495850620,3850,3850,3850,3850,0
|
|
20241017,173300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,173200,9495850620,3850,3850,3850,3850,0
|
|
20241017,173100,9495850620,3850,3850,3850,3850,0
|
|
20241017,173000,9495850620,3850,3850,3850,3850,0
|
|
20241017,172900,9495850620,3850,3850,3850,3850,0
|
|
20241017,172800,9495850620,3850,3850,3850,3850,0
|
|
20241017,172700,9495850620,3850,3850,3850,3850,0
|
|
20241017,172600,9495850620,3850,3850,3850,3850,0
|
|
20241017,172500,9495850620,3850,3850,3850,3850,0
|
|
20241017,172400,9495850620,3850,3850,3850,3850,0
|
|
20241017,172300,9495850620,3850,3850,3850,3850,0
|
|
20241017,172200,9495850620,3850,3850,3850,3850,0
|
|
20241017,172100,9495850620,3850,3850,3850,3850,0
|
|
20241017,172000,9495850620,3850,3850,3850,3850,0
|
|
20241017,171900,9495850620,3850,3850,3850,3850,0
|
|
20241017,171800,9495850620,3850,3850,3850,3850,0
|
|
20241017,171700,9495850620,3850,3850,3850,3850,0
|
|
20241017,171600,9495850620,3850,3850,3850,3850,0
|
|
20241017,171500,9495850620,3850,3850,3850,3850,0
|
|
20241017,171400,9495850620,3850,3850,3850,3850,0
|
|
20241017,171300,9495850620,3850,3850,3850,3850,0
|
|
20241017,171200,9495850620,3850,3850,3850,3850,0
|
|
20241017,171100,9495850620,3850,3850,3850,3850,0
|
|
20241017,171000,9495850620,3850,3850,3850,3850,0
|
|
20241017,170900,9495850620,3850,3850,3850,3850,0
|
|
20241017,170800,9495850620,3850,3850,3850,3850,0
|
|
20241017,170700,9495850620,3850,3850,3850,3850,0
|
|
20241017,170600,9495850620,3850,3850,3850,3850,0
|
|
20241017,170500,9495850620,3850,3850,3850,3850,0
|
|
20241017,170400,9495850620,3850,3850,3850,3850,0
|
|
20241017,170300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,170200,9495850620,3850,3850,3850,3850,0
|
|
20241017,170100,9495850620,3850,3850,3850,3850,0
|
|
20241017,170000,9495850620,3850,3850,3850,3850,0
|
|
20241017,165900,9495850620,3850,3850,3850,3850,0
|
|
20241017,165800,9495850620,3850,3850,3850,3850,0
|
|
20241017,165700,9495850620,3850,3850,3850,3850,0
|
|
20241017,165600,9495850620,3850,3850,3850,3850,0
|
|
20241017,165500,9495850620,3850,3850,3850,3850,0
|
|
20241017,165400,9495850620,3850,3850,3850,3850,0
|
|
20241017,165300,9495850620,3850,3850,3850,3850,0
|
|
20241017,165200,9495850620,3850,3850,3850,3850,0
|
|
20241017,165100,9495850620,3850,3850,3850,3850,0
|
|
20241017,165000,9495850620,3850,3850,3850,3850,0
|
|
20241017,164900,9495850620,3850,3850,3850,3850,0
|
|
20241017,164800,9495850620,3850,3850,3850,3850,0
|
|
20241017,164700,9495850620,3850,3850,3850,3850,0
|
|
20241017,164600,9495850620,3850,3850,3850,3850,0
|
|
20241017,164500,9495850620,3850,3850,3850,3850,0
|
|
20241017,164400,9495850620,3850,3850,3850,3850,0
|
|
20241017,164300,9495850620,3850,3850,3850,3850,0
|
|
20241017,164200,9495850620,3850,3850,3850,3850,0
|
|
20241017,164100,9495850620,3850,3850,3850,3850,0
|
|
20241017,164000,9495850620,3850,3850,3850,3850,0
|
|
20241017,163900,9495850620,3850,3850,3850,3850,0
|
|
20241017,163800,9495850620,3850,3850,3850,3850,0
|
|
20241017,163700,9495850620,3850,3850,3850,3850,0
|
|
20241017,163600,9495850620,3850,3850,3850,3850,0
|
|
20241017,163500,9495850620,3850,3850,3850,3850,0
|
|
20241017,163400,9495850620,3850,3850,3850,3850,0
|
|
20241017,163300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,163200,9495850620,3850,3850,3850,3850,0
|
|
20241017,163100,9495850620,3850,3850,3850,3850,0
|
|
20241017,163000,9495850620,3850,3850,3850,3850,0
|
|
20241017,162900,9495850620,3850,3850,3850,3850,0
|
|
20241017,162800,9495850620,3850,3850,3850,3850,0
|
|
20241017,162700,9495850620,3850,3850,3850,3850,0
|
|
20241017,162600,9495850620,3850,3850,3850,3850,0
|
|
20241017,162500,9495850620,3850,3850,3850,3850,0
|
|
20241017,162400,9495850620,3850,3850,3850,3850,0
|
|
20241017,162300,9495850620,3850,3850,3850,3850,0
|
|
20241017,162200,9495850620,3850,3850,3850,3850,0
|
|
20241017,162100,9495850620,3850,3850,3850,3850,0
|
|
20241017,162000,9495850620,3850,3850,3850,3850,0
|
|
20241017,161900,9495850620,3850,3850,3850,3850,0
|
|
20241017,161800,9495850620,3850,3850,3850,3850,0
|
|
20241017,161700,9495850620,3850,3850,3850,3850,0
|
|
20241017,161600,9495850620,3850,3850,3850,3850,0
|
|
20241017,161500,9495850620,3850,3850,3850,3850,0
|
|
20241017,161400,9495850620,3850,3850,3850,3850,0
|
|
20241017,161300,9495850620,3850,3850,3850,3850,0
|
|
20241017,161200,9495850620,3850,3850,3850,3850,0
|
|
20241017,161100,9495850620,3850,3850,3850,3850,0
|
|
20241017,161000,9495850620,3850,3850,3850,3850,0
|
|
20241017,160900,9495850620,3850,3850,3850,3850,0
|
|
20241017,160800,9495850620,3850,3850,3850,3850,0
|
|
20241017,160700,9495850620,3850,3850,3850,3850,0
|
|
20241017,160600,9495850620,3850,3850,3850,3850,0
|
|
20241017,160500,9495850620,3850,3850,3850,3850,0
|
|
20241017,160400,9495850620,3850,3850,3850,3850,0
|
|
20241017,160300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,160200,9495850620,3850,3850,3850,3850,0
|
|
20241017,160100,9495850620,3850,3850,3850,3850,0
|
|
20241017,160000,9495850620,3850,3850,3850,3850,0
|
|
20241017,155900,9495850620,3850,3850,3850,3850,0
|
|
20241017,155800,9495850620,3850,3850,3850,3850,0
|
|
20241017,155700,9495850620,3850,3850,3850,3850,0
|
|
20241017,155600,9495850620,3850,3850,3850,3850,0
|
|
20241017,155500,9495850620,3850,3850,3850,3850,0
|
|
20241017,155400,9495850620,3850,3850,3850,3850,0
|
|
20241017,155300,9495850620,3850,3850,3850,3850,0
|
|
20241017,155200,9495850620,3850,3850,3850,3850,0
|
|
20241017,155100,9495850620,3850,3850,3850,3850,0
|
|
20241017,155000,9495850620,3850,3850,3850,3850,0
|
|
20241017,154900,9495850620,3850,3850,3850,3850,0
|
|
20241017,154800,9495850620,3850,3850,3850,3850,0
|
|
20241017,154700,9495850620,3850,3850,3850,3850,0
|
|
20241017,154600,9495850620,3850,3850,3850,3850,0
|
|
20241017,154500,9495850620,3850,3850,3850,3850,0
|
|
20241017,154400,9495850620,3850,3850,3850,3850,0
|
|
20241017,154300,9495850620,3850,3850,3850,3850,0
|
|
20241017,154200,9495850620,3850,3850,3850,3850,0
|
|
20241017,154100,9495850620,3850,3850,3850,3850,0
|
|
20241017,154000,9495850620,3850,3850,3850,3850,0
|
|
20241017,153900,9495850620,3850,3850,3850,3850,0
|
|
20241017,153800,9495850620,3850,3850,3850,3850,0
|
|
20241017,153700,9495850620,3850,3850,3850,3850,0
|
|
20241017,153600,9495850620,3850,3850,3850,3850,0
|
|
20241017,153500,9495850620,3850,3850,3850,3850,0
|
|
20241017,153400,9495850620,3850,3850,3850,3850,0
|
|
20241017,153300,9495850620,3850,3850,3850,3850,27003
|
|
20241017,153200,9495850620,3850,3850,3850,3850,0
|
|
20241017,153100,9495850620,3850,3850,3850,3850,0
|
|
20241017,153000,9495850620,3850,3850,3850,3850,27003
|
|
20241017,152900,9391889070,3855,3855,3855,3855,0
|
|
20241017,152800,9391889070,3855,3855,3855,3855,0
|
|
20241017,152700,9391889070,3855,3855,3855,3855,0
|
|
20241017,152600,9391889070,3855,3855,3855,3855,0
|
|
20241017,152500,9391889070,3855,3855,3855,3855,0
|
|
20241017,152400,9391889070,3855,3855,3855,3855,0
|
|
20241017,152300,9391889070,3855,3855,3855,3855,0
|
|
20241017,152200,9391889070,3855,3855,3855,3855,0
|
|
20241017,152100,9391889070,3855,3855,3855,3855,0
|
|
20241017,152000,9391889070,3855,3855,3855,3855,0
|
|
20241017,151900,9391889070,3855,3865,3870,3855,9101
|
|
20241017,151800,9356751160,3865,3870,3870,3865,4210
|
|
20241017,151700,9340476155,3870,3870,3880,3870,2903
|
|
20241017,151600,9329231310,3865,3895,3895,3865,18156
|
|
20241017,151500,9258711585,3910,3900,3915,3895,981
|
|
20241017,151400,9254876730,3910,3905,3915,3890,7536
|
|
20241017,151300,9225493945,3905,3920,3920,3905,2599
|
|
20241017,151200,9215331025,3920,3920,3920,3910,587
|
|
20241017,151100,9213032290,3920,3920,3925,3920,1371
|
|
20241017,151000,9207657030,3920,3930,3930,3920,414
|
|
20241017,150900,9206030050,3930,3925,3930,3925,6
|
|
20241017,150800,9206006495,3910,3905,3930,3905,26
|
|
20241017,150700,9205904440,3910,3905,3930,3900,2752
|
|
20241017,150600,9195152940,3910,3910,3915,3910,4685
|
|
20241017,150500,9176834585,3905,3910,3925,3900,7293
|
|
20241017,150400,9148359970,3905,3920,3920,3905,7925
|
|
20241017,150300,9117356515,3925,3930,3930,3925,685
|
|
20241017,150200,9114667845,3930,3930,3935,3930,684
|
|
20241017,150100,9111979055,3925,3930,3930,3925,2006
|
|
20241017,150000,9104104400,3935,3935,3935,3935,128
|
|
20241017,145900,9103600720,3935,3925,3935,3925,1022
|
|
20241017,145800,9099580950,3925,3935,3935,3925,1005
|
|
20241017,145700,9095631325,3935,3925,3935,3925,319
|
|
20241017,145600,9094379170,3940,3935,3940,3935,201
|
|
20241017,145500,9093588230,3920,3940,3940,3920,5127
|
|
20241017,145400,9073484810,3940,3930,3940,3925,1452
|
|
20241017,145300,9067778395,3925,3935,3935,3925,193
|
|
20241017,145200,9067019610,3935,3935,3935,3935,5
|
|
20241017,145100,9066999935,3935,3930,3935,3925,1817
|
|
20241017,145000,9059867185,3935,3940,3940,3935,38
|
|
20241017,144900,9059717550,3940,3940,3940,3940,56
|
|
20241017,144800,9059496910,3940,3920,3940,3920,459
|
|
20241017,144700,9057696485,3915,3940,3940,3915,5608
|
|
20241017,144600,9035664100,3945,3945,3945,3945,766
|
|
20241017,144500,9032642230,3945,3945,3945,3945,48
|
|
20241017,144400,9032452870,3945,3955,3955,3945,1468
|
|
20241017,144300,9026657110,3955,3950,3965,3950,2001
|
|
20241017,144200,9018743285,3955,3965,3970,3955,3450
|
|
20241017,144100,9005056825,3970,3945,3970,3945,7170
|
|
20241017,144000,8976657870,3945,3945,3945,3945,1071
|
|
20241017,143900,8972432775,3945,3930,3980,3930,15437
|
|
20241017,143800,8911540150,3925,3925,3925,3925,954
|
|
20241017,143700,8907795700,3910,3910,3925,3910,541
|
|
20241017,143600,8905680310,3930,3915,3930,3915,22
|
|
20241017,143500,8905593865,3910,3905,3910,3900,1055
|
|
20241017,143400,8901476075,3905,3910,3910,3905,228
|
|
20241017,143300,8900585235,3910,3940,3940,3910,7865
|
|
20241017,143200,8869748705,3930,3930,3945,3925,4758
|
|
20241017,143100,8851010405,3930,3930,3930,3930,8
|
|
20241017,143000,8850978965,3925,3925,3925,3920,150
|
|
20241017,142900,8850390245,3925,3920,3925,3920,54
|
|
20241017,142800,8850178360,3920,3920,3920,3920,292
|
|
20241017,142700,8849033720,3920,3925,3925,3920,259
|
|
20241017,142600,8848017620,3925,3915,3925,3915,496
|
|
20241017,142500,8846072570,3915,3905,3920,3900,255
|
|
20241017,142400,8845075970,3900,3905,3905,3900,1647
|
|
20241017,142300,8838644455,3900,3900,3900,3900,40
|
|
20241017,142200,8838488455,3900,3900,3905,3890,379
|
|
20241017,142100,8837010095,3900,3905,3910,3890,974
|
|
20241017,142000,8833206950,3880,3900,3905,3880,2500
|
|
20241017,141900,8823484945,3900,3900,3900,3900,73
|
|
20241017,141800,8823200245,3900,3880,3900,3880,361
|
|
20241017,141700,8821797560,3875,3880,3900,3875,4797
|
|
20241017,141600,8803186700,3880,3885,3895,3880,2668
|
|
20241017,141500,8792834105,3885,3895,3900,3885,535
|
|
20241017,141400,8790752945,3885,3890,3890,3885,2181
|
|
20241017,141300,8782274575,3890,3890,3900,3890,2285
|
|
20241017,141200,8773385150,3890,3905,3905,3890,2480
|
|
20241017,141100,8763729240,3905,3900,3905,3890,2366
|
|
20241017,141000,8754508130,3900,3905,3905,3895,1255
|
|
20241017,140900,8749616545,3905,3905,3905,3890,8785
|
|
20241017,140800,8715372740,3900,3915,3915,3900,4728
|
|
20241017,140700,8696919555,3915,3920,3925,3910,629
|
|
20241017,140600,8694456915,3920,3920,3920,3905,4298
|
|
20241017,140500,8677651270,3920,3920,3920,3915,2222
|
|
20241017,140400,8668942075,3920,3935,3935,3920,3229
|
|
20241017,140300,8656277295,3935,3935,3935,3935,64
|
|
20241017,140200,8656025455,3935,3935,3935,3935,1
|
|
20241017,140100,8656021520,3930,3930,3930,3930,406
|
|
20241017,140000,8654425940,3930,3930,3930,3925,1304
|
|
20241017,135900,8649302920,3925,3920,3935,3915,847
|
|
20241017,135800,8645977035,3915,3910,3915,3910,121
|
|
20241017,135700,8645503445,3940,3920,3940,3910,1828
|
|
20241017,135600,8638341255,3920,3920,3925,3915,3899
|
|
20241017,135500,8623057355,3920,3930,3930,3900,15712
|
|
20241017,135400,8561593710,3930,3945,3950,3930,4356
|
|
20241017,135300,8544450105,3945,3945,3945,3945,114
|
|
20241017,135200,8544000375,3940,3940,3940,3940,2110
|
|
20241017,135100,8535686975,3935,3935,3935,3935,504
|
|
20241017,135000,8533703735,3930,3935,3935,3930,2804
|
|
20241017,134900,8522683985,3935,3940,3940,3930,3262
|
|
20241017,134800,8509848985,3940,3940,3940,3935,1059
|
|
20241017,134700,8505681490,3940,3955,3955,3935,1659
|
|
20241017,134600,8499143505,3955,3950,3965,3935,8009
|
|
20241017,134500,8467572420,3950,3950,3955,3950,1667
|
|
20241017,134400,8460987135,3955,3950,3955,3950,1605
|
|
20241017,134300,8454647055,3950,3960,3960,3950,3180
|
|
20241017,134200,8442068030,3960,3965,3965,3960,2779
|
|
20241017,134100,8431053625,3965,3970,3970,3965,1839
|
|
20241017,134000,8423753705,3970,3980,3980,3970,5504
|
|
20241017,133900,8401875510,3980,3985,3985,3980,60
|
|
20241017,133800,8401636700,3980,3980,3980,3980,27
|
|
20241017,133700,8401529240,3980,3980,3985,3975,127
|
|
20241017,133600,8401023730,3980,3985,3985,3980,5
|
|
20241017,133500,8401003825,3985,3980,3985,3975,1477
|
|
20241017,133400,8395127685,3980,3980,3980,3980,537
|
|
20241017,133300,8392990425,3980,3995,3995,3980,238
|
|
20241017,133200,8392042550,3995,3990,3995,3985,670
|
|
20241017,133100,8389371315,4000,4000,4000,4000,112
|
|
20241017,133000,8388923315,4000,4000,4000,4000,0
|
|
20241017,132900,8388923315,4000,4000,4000,3985,61
|
|
20241017,132800,8388679940,4000,3980,4000,3980,200
|
|
20241017,132700,8387883275,3980,3975,3985,3975,601
|
|
20241017,132600,8385491335,3975,3985,3985,3975,511
|
|
20241017,132500,8383460050,3975,3985,3985,3975,283
|
|
20241017,132400,8382335105,3985,3985,3985,3975,1767
|
|
20241017,132300,8375307435,3985,3985,3985,3985,41
|
|
20241017,132200,8375144050,3980,3985,3985,3980,3675
|
|
20241017,132100,8360517185,3985,4005,4005,3985,947
|
|
20241017,132000,8356743210,4005,3985,4005,3985,706
|
|
20241017,131900,8353929705,3985,3995,3995,3985,644
|
|
20241017,131800,8351361015,3995,3995,3995,3995,252
|
|
20241017,131700,8350354275,3995,4000,4010,3995,1225
|
|
20241017,131600,8345458685,4000,4000,4000,3995,845
|
|
20241017,131500,8342079260,4010,4010,4010,4010,20
|
|
20241017,131400,8341999060,4000,4015,4015,4000,2962
|
|
20241017,131300,8330137780,4015,4010,4015,4005,160
|
|
20241017,131200,8329496420,4010,4010,4010,4010,670
|
|
20241017,131100,8326809720,4010,4015,4015,4010,980
|
|
20241017,131000,8322878130,4010,4005,4010,4005,403
|
|
20241017,130900,8321262220,4000,4005,4010,4000,1044
|
|
20241017,130800,8317084485,4000,4010,4010,4000,2410
|
|
20241017,130700,8307442875,4010,3990,4010,3990,3153
|
|
20241017,130600,8294840960,3985,3985,3985,3985,1588
|
|
20241017,130500,8288512780,3980,3985,3985,3980,534
|
|
20241017,130400,8286384810,3980,3980,3985,3980,282
|
|
20241017,130300,8285262325,3980,3985,3985,3980,18
|
|
20241017,130200,8285190630,3985,3990,3990,3985,15
|
|
20241017,130100,8285130850,3990,3990,3990,3980,219
|
|
20241017,130000,8284257050,3975,3980,3990,3975,961
|
|
20241017,125900,8280436475,3985,3985,3990,3985,212
|
|
20241017,125800,8279591650,3985,3990,3990,3985,452
|
|
20241017,125700,8277790255,3990,3985,3990,3985,510
|
|
20241017,125600,8275757855,3985,3975,3985,3975,370
|
|
20241017,125500,8274286925,3975,3980,3980,3975,453
|
|
20241017,125400,8272485750,3975,3980,3980,3975,41
|
|
20241017,125300,8272322680,3980,3980,3980,3975,243
|
|
20241017,125200,8271356440,3975,3990,3990,3975,424
|
|
20241017,125100,8269669590,3990,3990,3990,3980,55
|
|
20241017,125000,8269450390,3980,3995,3995,3980,2615
|
|
20241017,124900,8259019030,3995,4000,4005,3995,605
|
|
20241017,124800,8256600975,4000,4005,4010,4000,1395
|
|
20241017,124700,8251014330,4005,4010,4010,4000,627
|
|
20241017,124600,8248502785,4010,3990,4010,3990,2024
|
|
20241017,124500,8240407140,3990,3975,3990,3970,178
|
|
20241017,124400,8239699790,3975,3975,3975,3970,566
|
|
20241017,124300,8237449945,3975,3975,3975,3975,2
|
|
20241017,124200,8237441995,3970,3975,3980,3970,1005
|
|
20241017,124100,8233449840,3975,3980,3980,3975,2375
|
|
20241017,124000,8224008735,3985,3985,3985,3985,5
|
|
20241017,123900,8223988810,3965,3970,3970,3965,2798
|
|
20241017,123800,8212892415,3970,3970,3970,3965,154
|
|
20241017,123700,8212281260,3970,3975,3975,3970,2806
|
|
20241017,123600,8201140815,3970,3970,3970,3970,918
|
|
20241017,123500,8197496355,3970,3980,3980,3970,2889
|
|
20241017,123400,8186018585,3980,3985,3985,3980,368
|
|
20241017,123300,8184553765,3985,3980,3985,3980,1007
|
|
20241017,123200,8180545850,3985,3985,3985,3985,374
|
|
20241017,123100,8179055460,3985,3995,3995,3985,3615
|
|
20241017,123000,8164649435,3995,3980,3995,3980,255
|
|
20241017,122900,8163633515,3980,3985,3995,3980,3222
|
|
20241017,122800,8150794750,3985,3985,3995,3985,1731
|
|
20241017,122700,8143896705,3995,3985,3995,3985,266
|
|
20241017,122600,8142836685,3990,3990,3995,3990,112
|
|
20241017,122500,8142389755,3985,3985,3990,3980,2922
|
|
20241017,122400,8130757985,3985,3995,3995,3985,2789
|
|
20241017,122300,8119634865,3990,3985,3990,3985,4267
|
|
20241017,122200,8102614620,3990,3990,3995,3985,1730
|
|
20241017,122100,8095715190,3995,4000,4005,3990,563
|
|
20241017,122000,8093464235,4005,3990,4005,3990,1552
|
|
20241017,121900,8087271490,4000,3995,4000,3990,704
|
|
20241017,121800,8084456700,4000,3990,4000,3990,767
|
|
20241017,121700,8081395870,4000,3995,4000,3990,159
|
|
20241017,121600,8080761100,3995,4000,4000,3995,571
|
|
20241017,121500,8078479355,4000,3995,4000,3995,675
|
|
20241017,121400,8075782660,3995,4000,4000,3995,259
|
|
20241017,121300,8074747910,4000,4000,4005,3990,984
|
|
20241017,121200,8070818710,4000,4000,4000,3990,140
|
|
20241017,121100,8070259810,3990,3985,4000,3985,1158
|
|
20241017,121000,8065642000,3985,4000,4000,3985,307
|
|
20241017,120900,8064417975,3985,4000,4000,3985,358
|
|
20241017,120800,8062991180,4000,3985,4000,3985,215
|
|
20241017,120700,8062134210,3980,3980,3985,3980,557
|
|
20241017,120600,8059917215,3985,3995,3995,3980,996
|
|
20241017,120500,8055947855,3995,3995,4000,3985,2206
|
|
20241017,120400,8047140855,4000,4000,4000,3980,10451
|
|
20241017,120300,8005455575,4010,4010,4020,4000,14084
|
|
20241017,120200,7948939705,4005,3995,4015,3995,5296
|
|
20241017,120100,7927734145,3995,3985,4000,3980,1541
|
|
20241017,120000,7921583310,3990,3985,4000,3975,3381
|
|
20241017,115900,7908119715,3995,4000,4000,3990,1911
|
|
20241017,115800,7900482850,4005,4005,4015,3980,2901
|
|
20241017,115700,7888862260,3995,3995,4000,3990,1078
|
|
20241017,115600,7884556935,3995,3990,3995,3975,2200
|
|
20241017,115500,7875800665,3995,3990,4005,3980,2247
|
|
20241017,115400,7866843120,3985,3985,4000,3985,1605
|
|
20241017,115300,7860437015,3985,3990,3990,3985,214
|
|
20241017,115200,7859583465,3990,3985,3990,3980,1542
|
|
20241017,115100,7853441025,3985,3985,3995,3980,853
|
|
20241017,115000,7850042180,3995,3990,3995,3990,2023
|
|
20241017,114900,7841970150,3990,3965,3990,3965,1718
|
|
20241017,114800,7835137120,3970,3960,3970,3960,1125
|
|
20241017,114700,7830671420,3960,3970,3970,3960,812
|
|
20241017,114600,7827452070,3970,3960,3970,3955,5090
|
|
20241017,114500,7807283640,3965,3945,3970,3945,3242
|
|
20241017,114400,7794445610,3945,3980,3980,3925,30925
|
|
20241017,114300,7672096595,3980,3990,4000,3980,6889
|
|
20241017,114200,7644649040,3995,4000,4005,3990,337
|
|
20241017,114100,7643303715,4005,4005,4005,3990,3919
|
|
20241017,114000,7627658310,3990,4000,4005,3990,8012
|
|
20241017,113900,7595641840,4005,3990,4005,3990,6092
|
|
20241017,113800,7571311910,3990,4005,4010,3990,5147
|
|
20241017,113700,7550738535,4010,4015,4015,4000,4750
|
|
20241017,113600,7531716060,4015,4010,4015,4005,1579
|
|
20241017,113500,7525382955,4005,4015,4020,4005,5642
|
|
20241017,113400,7502755605,4015,4035,4040,3975,49224
|
|
20241017,113300,7305520550,4035,4050,4050,4035,5547
|
|
20241017,113200,7283127980,4050,4040,4055,4040,2516
|
|
20241017,113100,7272958565,4040,4055,4055,4040,1342
|
|
20241017,113000,7267530310,4055,4040,4055,4035,3373
|
|
20241017,112900,7253913525,4040,4045,4065,4035,4384
|
|
20241017,112800,7236175860,4045,4050,4070,4030,25216
|
|
20241017,112700,7134338435,4045,4090,4090,4045,18575
|
|
20241017,112600,7058950895,4090,4080,4090,4075,3469
|
|
20241017,112500,7044794600,4080,4100,4100,4075,3004
|
|
20241017,112400,7032519085,4085,4075,4105,4065,4565
|
|
20241017,112300,7013894300,4065,4075,4080,4065,7289
|
|
20241017,112200,6984222205,4070,4090,4090,4070,9816
|
|
20241017,112100,6944224815,4085,4105,4110,4070,11577
|
|
20241017,112000,6897035895,4105,4090,4110,4070,8591
|
|
20241017,111900,6861930175,4090,4115,4135,4085,25544
|
|
20241017,111800,6757066740,4120,4090,4120,4060,39988
|
|
20241017,111700,6593912810,4085,4115,4120,4085,44063
|
|
20241017,111600,6413324295,4120,4155,4175,4100,87614
|
|
20241017,111500,6052173205,4170,4135,4245,4135,280103
|
|
20241017,111400,4877287930,4140,4110,4160,4105,102999
|
|
20241017,111300,4450926890,4115,4075,4115,4070,38016
|
|
20241017,111200,4295299285,4075,4135,4135,4070,58513
|
|
20241017,111100,4055119345,4135,4050,4140,4030,75755
|
|
20241017,111000,3744431280,4050,4015,4075,4010,17412
|
|
20241017,110900,3674022345,4010,4030,4030,4005,17718
|
|
20241017,110800,3602847260,4020,4075,4080,4010,50056
|
|
20241017,110700,3400131615,4070,4075,4140,4070,85905
|
|
20241017,110600,3047360095,4080,4065,4155,4060,167656
|
|
20241017,110500,2357807895,4065,3915,4100,3915,75464
|
|
20241017,110400,2052242810,3910,3890,3910,3890,2497
|
|
20241017,110300,2042501350,3890,3890,3890,3890,0
|
|
20241017,110200,2042501350,3890,3895,3895,3890,271
|
|
20241017,110100,2041447155,3895,3900,3900,3895,1245
|
|
20241017,110000,2036592435,3900,3900,3900,3900,21
|
|
20241017,105900,2036510535,3910,3890,3910,3890,171
|
|
20241017,105800,2035845310,3890,3895,3900,3890,1429
|
|
20241017,105700,2030279335,3900,3890,3910,3890,338
|
|
20241017,105600,2028960315,3890,3890,3910,3885,2434
|
|
20241017,105500,2019448535,3885,3900,3910,3885,1466
|
|
20241017,105400,2013742535,3895,3895,3895,3895,70
|
|
20241017,105300,2013469885,3885,3895,3900,3885,6117
|
|
20241017,105200,1989673705,3890,3905,3905,3885,10435
|
|
20241017,105100,1949049950,3910,3910,3910,3905,175
|
|
20241017,105000,1948365805,3910,3930,3930,3910,13
|
|
20241017,104900,1948314955,3930,3930,3930,3930,0
|
|
20241017,104800,1948314955,3930,3930,3930,3930,0
|
|
20241017,104700,1948314955,3930,3915,3930,3905,2640
|
|
20241017,104600,1938003390,3915,3915,3915,3915,158
|
|
20241017,104500,1937384820,3930,3930,3930,3930,0
|
|
20241017,104400,1937384820,3930,3915,3930,3910,2021
|
|
20241017,104300,1929482270,3910,3925,3925,3910,1384
|
|
20241017,104200,1924057780,3935,3935,3935,3935,1039
|
|
20241017,104100,1919969315,3935,3935,3935,3925,1673
|
|
20241017,104000,1913395090,3935,3940,3940,3935,35
|
|
20241017,103900,1913257260,3940,3935,3940,3935,642
|
|
20241017,103800,1910730885,3935,3925,3935,3925,5
|
|
20241017,103700,1910711250,3920,3920,3920,3920,30
|
|
20241017,103600,1910593650,3935,3935,3935,3935,36
|
|
20241017,103500,1910451990,3935,3920,3935,3920,206
|
|
20241017,103400,1909641410,3935,3920,3935,3920,34
|
|
20241017,103300,1909507665,3915,3910,3915,3910,1433
|
|
20241017,103200,1903902875,3910,3910,3910,3910,250
|
|
20241017,103100,1902925375,3905,3905,3910,3905,339
|
|
20241017,103000,1901601575,3905,3910,3915,3905,538
|
|
20241017,102900,1899499270,3915,3910,3915,3910,131
|
|
20241017,102800,1898987055,3910,3915,3915,3910,309
|
|
20241017,102700,1897777820,3915,3895,3915,3895,491
|
|
20241017,102600,1895863925,3895,3905,3905,3895,763
|
|
20241017,102500,1892888355,3905,3915,3915,3905,1137
|
|
20241017,102400,1888446750,3915,3910,3915,3910,410
|
|
20241017,102300,1886843640,3910,3910,3910,3910,134
|
|
20241017,102200,1886319700,3910,3900,3910,3900,654
|
|
20241017,102100,1883769090,3900,3910,3910,3900,4183
|
|
20241017,102000,1867438050,3910,3925,3925,3910,1684
|
|
20241017,101900,1860840885,3930,3920,3930,3920,640
|
|
20241017,101800,1858330575,3925,3930,3930,3925,937
|
|
20241017,101700,1854649705,3935,3935,3935,3935,0
|
|
20241017,101600,1854649705,3935,3935,3935,3935,150
|
|
20241017,101500,1854059455,3930,3930,3930,3930,120
|
|
20241017,101400,1853587855,3930,3945,3945,3930,2794
|
|
20241017,101300,1842587075,3950,3965,3965,3950,590
|
|
20241017,101200,1840256560,3965,3965,3965,3965,11
|
|
20241017,101100,1840212945,3965,3960,3965,3960,50
|
|
20241017,101000,1840014895,3965,3955,3965,3945,663
|
|
20241017,100900,1837392600,3955,3950,3955,3945,1260
|
|
20241017,100800,1832418790,3950,3950,3950,3950,40
|
|
20241017,100700,1832260790,3945,3945,3945,3945,175
|
|
20241017,100600,1831570415,3950,3950,3950,3950,764
|
|
20241017,100500,1828552615,3945,3955,3955,3945,29
|
|
20241017,100400,1828438140,3935,3940,3940,3935,460
|
|
20241017,100300,1826627640,3935,3940,3970,3935,949
|
|
20241017,100200,1822871935,3940,3945,3945,3935,4791
|
|
20241017,100100,1804007060,3940,3960,3960,3940,3307
|
|
20241017,100000,1790958550,3970,3950,3970,3950,217
|
|
20241017,095900,1790097380,3955,3950,3975,3950,500
|
|
20241017,095800,1788114180,3975,3975,3975,3975,26
|
|
20241017,095700,1788010830,3980,3995,3995,3945,4541
|
|
20241017,095600,1770066285,3995,3980,3995,3980,462
|
|
20241017,095500,1768225965,3995,3985,3995,3970,657
|
|
20241017,095400,1765607960,3980,3960,3995,3960,1157
|
|
20241017,095300,1761024845,3965,3955,3965,3955,537
|
|
20241017,095200,1758900860,3955,3955,3955,3925,7474
|
|
20241017,095100,1729506205,3935,3940,3940,3935,1649
|
|
20241017,095000,1723014805,3940,3960,3960,3940,6297
|
|
20241017,094900,1698152205,3960,3970,3980,3960,3144
|
|
20241017,094800,1685687855,3970,3970,3970,3960,5785
|
|
20241017,094700,1662744040,3970,3975,3975,3970,2446
|
|
20241017,094600,1653024330,3975,3975,3975,3975,325
|
|
20241017,094500,1651732455,3975,3980,3995,3975,2293
|
|
20241017,094400,1642611830,3980,3990,4000,3980,5601
|
|
20241017,094300,1620298620,3990,3990,4005,3990,1630
|
|
20241017,094200,1613783220,3990,4000,4015,3990,4225
|
|
20241017,094100,1596874085,4005,4020,4020,4000,1985
|
|
20241017,094000,1588922060,4015,4020,4020,4010,2036
|
|
20241017,093900,1580754905,4020,4010,4020,4010,3974
|
|
20241017,093800,1564786255,4015,4000,4015,4000,1449
|
|
20241017,093700,1558975435,4000,3995,4010,3985,5110
|
|
20241017,093600,1538573200,3995,4005,4010,3995,7551
|
|
20241017,093500,1508351190,4005,4020,4020,4005,2201
|
|
20241017,093400,1499525345,4020,4010,4020,4000,8085
|
|
20241017,093300,1467101535,4010,4035,4040,4005,9747
|
|
20241017,093200,1427962730,4035,4020,4045,4020,2090
|
|
20241017,093100,1419541520,4020,4015,4035,4010,2563
|
|
20241017,093000,1409238950,4015,4010,4015,4010,1640
|
|
20241017,092900,1402660055,4010,4025,4025,4010,8242
|
|
20241017,092800,1369547550,4025,4050,4055,4025,34906
|
|
20241017,092700,1228410315,4055,4040,4055,4035,26687
|
|
20241017,092600,1120432390,4035,4015,4040,4010,14354
|
|
20241017,092500,1062598440,4020,4010,4020,4000,7036
|
|
20241017,092400,1034379250,4020,4020,4030,3995,10822
|
|
20241017,092300,990976440,4030,4010,4035,4005,14504
|
|
20241017,092200,932635195,4010,3995,4010,3995,5485
|
|
20241017,092100,910687405,3995,3980,3995,3975,4022
|
|
20241017,092000,894674715,3975,3985,4000,3975,8193
|
|
20241017,091900,862053620,3985,3985,4000,3975,1309
|
|
20241017,091800,856837075,3985,3975,3985,3975,1111
|
|
20241017,091700,852414580,3970,4020,4040,3965,9992
|
|
20241017,091600,812502570,4010,4060,4060,4000,20362
|
|
20241017,091500,730579200,4060,4020,4065,4015,32386
|
|
20241017,091400,599817895,4010,4015,4020,3995,7393
|
|
20241017,091300,570191585,4015,3960,4020,3960,19688
|
|
20241017,091200,491346320,3960,3975,3975,3960,5154
|
|
20241017,091100,470891285,3980,3990,3990,3970,6322
|
|
20241017,091000,445722175,3990,3915,3990,3915,18820
|
|
20241017,090900,371217215,3935,3935,3935,3920,15884
|
|
20241017,090800,308806440,3935,3960,3960,3935,3544
|
|
20241017,090700,294826590,3960,3940,3965,3925,11429
|
|
20241017,090600,249664955,3940,3945,3955,3910,15235
|
|
20241017,090500,189588575,3945,3900,3950,3900,14768
|
|
20241017,090400,131473680,3900,3845,3915,3840,7129
|
|
20241017,090300,103822050,3840,3855,3855,3840,6149
|
|
20241017,090200,80167475,3850,3875,3875,3850,2485
|
|
20241017,090100,70585255,3875,3880,3880,3855,11405
|
|
20241017,090000,26446460,3880,3880,3880,3880,6677
|