760 lines
38 KiB
CSV
760 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,213700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,213600,70110033945,4655,4655,4655,4655,0
|
|
20241022,213500,70110033945,4655,4655,4655,4655,0
|
|
20241022,213400,70110033945,4655,4655,4655,4655,0
|
|
20241022,213300,70110033945,4655,4655,4655,4655,0
|
|
20241022,213200,70110033945,4655,4655,4655,4655,0
|
|
20241022,213100,70110033945,4655,4655,4655,4655,0
|
|
20241022,213000,70110033945,4655,4655,4655,4655,0
|
|
20241022,212900,70110033945,4655,4655,4655,4655,0
|
|
20241022,212800,70110033945,4655,4655,4655,4655,0
|
|
20241022,212700,70110033945,4655,4655,4655,4655,0
|
|
20241022,212600,70110033945,4655,4655,4655,4655,0
|
|
20241022,212500,70110033945,4655,4655,4655,4655,0
|
|
20241022,212400,70110033945,4655,4655,4655,4655,0
|
|
20241022,212300,70110033945,4655,4655,4655,4655,0
|
|
20241022,212200,70110033945,4655,4655,4655,4655,0
|
|
20241022,212100,70110033945,4655,4655,4655,4655,0
|
|
20241022,212000,70110033945,4655,4655,4655,4655,0
|
|
20241022,211900,70110033945,4655,4655,4655,4655,0
|
|
20241022,211800,70110033945,4655,4655,4655,4655,0
|
|
20241022,211700,70110033945,4655,4655,4655,4655,0
|
|
20241022,211600,70110033945,4655,4655,4655,4655,0
|
|
20241022,211500,70110033945,4655,4655,4655,4655,0
|
|
20241022,211400,70110033945,4655,4655,4655,4655,0
|
|
20241022,211300,70110033945,4655,4655,4655,4655,0
|
|
20241022,211200,70110033945,4655,4655,4655,4655,0
|
|
20241022,211100,70110033945,4655,4655,4655,4655,0
|
|
20241022,211000,70110033945,4655,4655,4655,4655,0
|
|
20241022,210900,70110033945,4655,4655,4655,4655,0
|
|
20241022,210800,70110033945,4655,4655,4655,4655,0
|
|
20241022,210700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,210600,70110033945,4655,4655,4655,4655,0
|
|
20241022,210500,70110033945,4655,4655,4655,4655,0
|
|
20241022,210400,70110033945,4655,4655,4655,4655,0
|
|
20241022,210300,70110033945,4655,4655,4655,4655,0
|
|
20241022,210200,70110033945,4655,4655,4655,4655,0
|
|
20241022,210100,70110033945,4655,4655,4655,4655,0
|
|
20241022,210000,70110033945,4655,4655,4655,4655,0
|
|
20241022,205900,70110033945,4655,4655,4655,4655,0
|
|
20241022,205800,70110033945,4655,4655,4655,4655,0
|
|
20241022,205700,70110033945,4655,4655,4655,4655,0
|
|
20241022,205600,70110033945,4655,4655,4655,4655,0
|
|
20241022,205500,70110033945,4655,4655,4655,4655,0
|
|
20241022,205400,70110033945,4655,4655,4655,4655,0
|
|
20241022,205300,70110033945,4655,4655,4655,4655,0
|
|
20241022,205200,70110033945,4655,4655,4655,4655,0
|
|
20241022,205100,70110033945,4655,4655,4655,4655,0
|
|
20241022,205000,70110033945,4655,4655,4655,4655,0
|
|
20241022,204900,70110033945,4655,4655,4655,4655,0
|
|
20241022,204800,70110033945,4655,4655,4655,4655,0
|
|
20241022,204700,70110033945,4655,4655,4655,4655,0
|
|
20241022,204600,70110033945,4655,4655,4655,4655,0
|
|
20241022,204500,70110033945,4655,4655,4655,4655,0
|
|
20241022,204400,70110033945,4655,4655,4655,4655,0
|
|
20241022,204300,70110033945,4655,4655,4655,4655,0
|
|
20241022,204200,70110033945,4655,4655,4655,4655,0
|
|
20241022,204100,70110033945,4655,4655,4655,4655,0
|
|
20241022,204000,70110033945,4655,4655,4655,4655,0
|
|
20241022,203900,70110033945,4655,4655,4655,4655,0
|
|
20241022,203800,70110033945,4655,4655,4655,4655,0
|
|
20241022,203700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,203600,70110033945,4655,4655,4655,4655,0
|
|
20241022,203500,70110033945,4655,4655,4655,4655,0
|
|
20241022,203400,70110033945,4655,4655,4655,4655,0
|
|
20241022,203300,70110033945,4655,4655,4655,4655,0
|
|
20241022,203200,70110033945,4655,4655,4655,4655,0
|
|
20241022,203100,70110033945,4655,4655,4655,4655,0
|
|
20241022,203000,70110033945,4655,4655,4655,4655,0
|
|
20241022,202900,70110033945,4655,4655,4655,4655,0
|
|
20241022,202800,70110033945,4655,4655,4655,4655,0
|
|
20241022,202700,70110033945,4655,4655,4655,4655,0
|
|
20241022,202600,70110033945,4655,4655,4655,4655,0
|
|
20241022,202500,70110033945,4655,4655,4655,4655,0
|
|
20241022,202400,70110033945,4655,4655,4655,4655,0
|
|
20241022,202300,70110033945,4655,4655,4655,4655,0
|
|
20241022,202200,70110033945,4655,4655,4655,4655,0
|
|
20241022,202100,70110033945,4655,4655,4655,4655,0
|
|
20241022,202000,70110033945,4655,4655,4655,4655,0
|
|
20241022,201900,70110033945,4655,4655,4655,4655,0
|
|
20241022,201800,70110033945,4655,4655,4655,4655,0
|
|
20241022,201700,70110033945,4655,4655,4655,4655,0
|
|
20241022,201600,70110033945,4655,4655,4655,4655,0
|
|
20241022,201500,70110033945,4655,4655,4655,4655,0
|
|
20241022,201400,70110033945,4655,4655,4655,4655,0
|
|
20241022,201300,70110033945,4655,4655,4655,4655,0
|
|
20241022,201200,70110033945,4655,4655,4655,4655,0
|
|
20241022,201100,70110033945,4655,4655,4655,4655,0
|
|
20241022,201000,70110033945,4655,4655,4655,4655,0
|
|
20241022,200900,70110033945,4655,4655,4655,4655,0
|
|
20241022,200800,70110033945,4655,4655,4655,4655,0
|
|
20241022,200700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,200600,70110033945,4655,4655,4655,4655,0
|
|
20241022,200500,70110033945,4655,4655,4655,4655,0
|
|
20241022,200400,70110033945,4655,4655,4655,4655,0
|
|
20241022,200300,70110033945,4655,4655,4655,4655,0
|
|
20241022,200200,70110033945,4655,4655,4655,4655,0
|
|
20241022,200100,70110033945,4655,4655,4655,4655,0
|
|
20241022,200000,70110033945,4655,4655,4655,4655,0
|
|
20241022,195900,70110033945,4655,4655,4655,4655,0
|
|
20241022,195800,70110033945,4655,4655,4655,4655,0
|
|
20241022,195700,70110033945,4655,4655,4655,4655,0
|
|
20241022,195600,70110033945,4655,4655,4655,4655,0
|
|
20241022,195500,70110033945,4655,4655,4655,4655,0
|
|
20241022,195400,70110033945,4655,4655,4655,4655,0
|
|
20241022,195300,70110033945,4655,4655,4655,4655,0
|
|
20241022,195200,70110033945,4655,4655,4655,4655,0
|
|
20241022,195100,70110033945,4655,4655,4655,4655,0
|
|
20241022,195000,70110033945,4655,4655,4655,4655,0
|
|
20241022,194900,70110033945,4655,4655,4655,4655,0
|
|
20241022,194800,70110033945,4655,4655,4655,4655,0
|
|
20241022,194700,70110033945,4655,4655,4655,4655,0
|
|
20241022,194600,70110033945,4655,4655,4655,4655,0
|
|
20241022,194500,70110033945,4655,4655,4655,4655,0
|
|
20241022,194400,70110033945,4655,4655,4655,4655,0
|
|
20241022,194300,70110033945,4655,4655,4655,4655,0
|
|
20241022,194200,70110033945,4655,4655,4655,4655,0
|
|
20241022,194100,70110033945,4655,4655,4655,4655,0
|
|
20241022,194000,70110033945,4655,4655,4655,4655,0
|
|
20241022,193900,70110033945,4655,4655,4655,4655,0
|
|
20241022,193800,70110033945,4655,4655,4655,4655,0
|
|
20241022,193700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,193600,70110033945,4655,4655,4655,4655,0
|
|
20241022,193500,70110033945,4655,4655,4655,4655,0
|
|
20241022,193400,70110033945,4655,4655,4655,4655,0
|
|
20241022,193300,70110033945,4655,4655,4655,4655,0
|
|
20241022,193200,70110033945,4655,4655,4655,4655,0
|
|
20241022,193100,70110033945,4655,4655,4655,4655,0
|
|
20241022,193000,70110033945,4655,4655,4655,4655,0
|
|
20241022,192900,70110033945,4655,4655,4655,4655,0
|
|
20241022,192800,70110033945,4655,4655,4655,4655,0
|
|
20241022,192700,70110033945,4655,4655,4655,4655,0
|
|
20241022,192600,70110033945,4655,4655,4655,4655,0
|
|
20241022,192500,70110033945,4655,4655,4655,4655,0
|
|
20241022,192400,70110033945,4655,4655,4655,4655,0
|
|
20241022,192300,70110033945,4655,4655,4655,4655,0
|
|
20241022,192200,70110033945,4655,4655,4655,4655,0
|
|
20241022,192100,70110033945,4655,4655,4655,4655,0
|
|
20241022,192000,70110033945,4655,4655,4655,4655,0
|
|
20241022,191900,70110033945,4655,4655,4655,4655,0
|
|
20241022,191800,70110033945,4655,4655,4655,4655,0
|
|
20241022,191700,70110033945,4655,4655,4655,4655,0
|
|
20241022,191600,70110033945,4655,4655,4655,4655,0
|
|
20241022,191500,70110033945,4655,4655,4655,4655,0
|
|
20241022,191400,70110033945,4655,4655,4655,4655,0
|
|
20241022,191300,70110033945,4655,4655,4655,4655,0
|
|
20241022,191200,70110033945,4655,4655,4655,4655,0
|
|
20241022,191100,70110033945,4655,4655,4655,4655,0
|
|
20241022,191000,70110033945,4655,4655,4655,4655,0
|
|
20241022,190900,70110033945,4655,4655,4655,4655,0
|
|
20241022,190800,70110033945,4655,4655,4655,4655,0
|
|
20241022,190700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,190600,70110033945,4655,4655,4655,4655,0
|
|
20241022,190500,70110033945,4655,4655,4655,4655,0
|
|
20241022,190400,70110033945,4655,4655,4655,4655,0
|
|
20241022,190300,70110033945,4655,4655,4655,4655,0
|
|
20241022,190200,70110033945,4655,4655,4655,4655,0
|
|
20241022,190100,70110033945,4655,4655,4655,4655,0
|
|
20241022,190000,70110033945,4655,4655,4655,4655,0
|
|
20241022,185900,70110033945,4655,4655,4655,4655,0
|
|
20241022,185800,70110033945,4655,4655,4655,4655,0
|
|
20241022,185700,70110033945,4655,4655,4655,4655,0
|
|
20241022,185600,70110033945,4655,4655,4655,4655,0
|
|
20241022,185500,70110033945,4655,4655,4655,4655,0
|
|
20241022,185400,70110033945,4655,4655,4655,4655,0
|
|
20241022,185300,70110033945,4655,4655,4655,4655,0
|
|
20241022,185200,70110033945,4655,4655,4655,4655,0
|
|
20241022,185100,70110033945,4655,4655,4655,4655,0
|
|
20241022,185000,70110033945,4655,4655,4655,4655,0
|
|
20241022,184900,70110033945,4655,4655,4655,4655,0
|
|
20241022,184800,70110033945,4655,4655,4655,4655,0
|
|
20241022,184700,70110033945,4655,4655,4655,4655,0
|
|
20241022,184600,70110033945,4655,4655,4655,4655,0
|
|
20241022,184500,70110033945,4655,4655,4655,4655,0
|
|
20241022,184400,70110033945,4655,4655,4655,4655,0
|
|
20241022,184300,70110033945,4655,4655,4655,4655,0
|
|
20241022,184200,70110033945,4655,4655,4655,4655,0
|
|
20241022,184100,70110033945,4655,4655,4655,4655,0
|
|
20241022,184000,70110033945,4655,4655,4655,4655,0
|
|
20241022,183900,70110033945,4655,4655,4655,4655,0
|
|
20241022,183800,70110033945,4655,4655,4655,4655,0
|
|
20241022,183700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,183600,70110033945,4655,4655,4655,4655,0
|
|
20241022,183500,70110033945,4655,4655,4655,4655,0
|
|
20241022,183400,70110033945,4655,4655,4655,4655,0
|
|
20241022,183300,70110033945,4655,4655,4655,4655,0
|
|
20241022,183200,70110033945,4655,4655,4655,4655,0
|
|
20241022,183100,70110033945,4655,4655,4655,4655,0
|
|
20241022,183000,70110033945,4655,4655,4655,4655,0
|
|
20241022,182900,70110033945,4655,4655,4655,4655,0
|
|
20241022,182800,70110033945,4655,4655,4655,4655,0
|
|
20241022,182700,70110033945,4655,4655,4655,4655,0
|
|
20241022,182600,70110033945,4655,4655,4655,4655,0
|
|
20241022,182500,70110033945,4655,4655,4655,4655,0
|
|
20241022,182400,70110033945,4655,4655,4655,4655,0
|
|
20241022,182300,70110033945,4655,4655,4655,4655,0
|
|
20241022,182200,70110033945,4655,4655,4655,4655,0
|
|
20241022,182100,70110033945,4655,4655,4655,4655,0
|
|
20241022,182000,70110033945,4655,4655,4655,4655,0
|
|
20241022,181900,70110033945,4655,4655,4655,4655,0
|
|
20241022,181800,70110033945,4655,4655,4655,4655,0
|
|
20241022,181700,70110033945,4655,4655,4655,4655,0
|
|
20241022,181600,70110033945,4655,4655,4655,4655,0
|
|
20241022,181500,70110033945,4655,4655,4655,4655,0
|
|
20241022,181400,70110033945,4655,4655,4655,4655,0
|
|
20241022,181300,70110033945,4655,4655,4655,4655,0
|
|
20241022,181200,70110033945,4655,4655,4655,4655,0
|
|
20241022,181100,70110033945,4655,4655,4655,4655,0
|
|
20241022,181000,70110033945,4655,4655,4655,4655,0
|
|
20241022,180900,70110033945,4655,4655,4655,4655,0
|
|
20241022,180800,70110033945,4655,4655,4655,4655,0
|
|
20241022,180700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,180600,70110033945,4655,4655,4655,4655,0
|
|
20241022,180500,70110033945,4655,4655,4655,4655,0
|
|
20241022,180400,70110033945,4655,4655,4655,4655,0
|
|
20241022,180300,70110033945,4655,4655,4655,4655,0
|
|
20241022,180200,70110033945,4655,4655,4655,4655,0
|
|
20241022,180100,70110033945,4655,4655,4655,4655,0
|
|
20241022,180000,70110033945,4655,4655,4655,4655,0
|
|
20241022,175900,70110033945,4655,4655,4655,4655,0
|
|
20241022,175800,70110033945,4655,4655,4655,4655,0
|
|
20241022,175700,70110033945,4655,4655,4655,4655,0
|
|
20241022,175600,70110033945,4655,4655,4655,4655,0
|
|
20241022,175500,70110033945,4655,4655,4655,4655,0
|
|
20241022,175400,70110033945,4655,4655,4655,4655,0
|
|
20241022,175300,70110033945,4655,4655,4655,4655,0
|
|
20241022,175200,70110033945,4655,4655,4655,4655,0
|
|
20241022,175100,70110033945,4655,4655,4655,4655,0
|
|
20241022,175000,70110033945,4655,4655,4655,4655,0
|
|
20241022,174900,70110033945,4655,4655,4655,4655,0
|
|
20241022,174800,70110033945,4655,4655,4655,4655,0
|
|
20241022,174700,70110033945,4655,4655,4655,4655,0
|
|
20241022,174600,70110033945,4655,4655,4655,4655,0
|
|
20241022,174500,70110033945,4655,4655,4655,4655,0
|
|
20241022,174400,70110033945,4655,4655,4655,4655,0
|
|
20241022,174300,70110033945,4655,4655,4655,4655,0
|
|
20241022,174200,70110033945,4655,4655,4655,4655,0
|
|
20241022,174100,70110033945,4655,4655,4655,4655,0
|
|
20241022,174000,70110033945,4655,4655,4655,4655,0
|
|
20241022,173900,70110033945,4655,4655,4655,4655,0
|
|
20241022,173800,70110033945,4655,4655,4655,4655,0
|
|
20241022,173700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,173600,70110033945,4655,4655,4655,4655,0
|
|
20241022,173500,70110033945,4655,4655,4655,4655,0
|
|
20241022,173400,70110033945,4655,4655,4655,4655,0
|
|
20241022,173300,70110033945,4655,4655,4655,4655,0
|
|
20241022,173200,70110033945,4655,4655,4655,4655,0
|
|
20241022,173100,70110033945,4655,4655,4655,4655,0
|
|
20241022,173000,70110033945,4655,4655,4655,4655,0
|
|
20241022,172900,70110033945,4655,4655,4655,4655,0
|
|
20241022,172800,70110033945,4655,4655,4655,4655,0
|
|
20241022,172700,70110033945,4655,4655,4655,4655,0
|
|
20241022,172600,70110033945,4655,4655,4655,4655,0
|
|
20241022,172500,70110033945,4655,4655,4655,4655,0
|
|
20241022,172400,70110033945,4655,4655,4655,4655,0
|
|
20241022,172300,70110033945,4655,4655,4655,4655,0
|
|
20241022,172200,70110033945,4655,4655,4655,4655,0
|
|
20241022,172100,70110033945,4655,4655,4655,4655,0
|
|
20241022,172000,70110033945,4655,4655,4655,4655,0
|
|
20241022,171900,70110033945,4655,4655,4655,4655,0
|
|
20241022,171800,70110033945,4655,4655,4655,4655,0
|
|
20241022,171700,70110033945,4655,4655,4655,4655,0
|
|
20241022,171600,70110033945,4655,4655,4655,4655,0
|
|
20241022,171500,70110033945,4655,4655,4655,4655,0
|
|
20241022,171400,70110033945,4655,4655,4655,4655,0
|
|
20241022,171300,70110033945,4655,4655,4655,4655,0
|
|
20241022,171200,70110033945,4655,4655,4655,4655,0
|
|
20241022,171100,70110033945,4655,4655,4655,4655,0
|
|
20241022,171000,70110033945,4655,4655,4655,4655,0
|
|
20241022,170900,70110033945,4655,4655,4655,4655,0
|
|
20241022,170800,70110033945,4655,4655,4655,4655,0
|
|
20241022,170700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,170600,70110033945,4655,4655,4655,4655,0
|
|
20241022,170500,70110033945,4655,4655,4655,4655,0
|
|
20241022,170400,70110033945,4655,4655,4655,4655,0
|
|
20241022,170300,70110033945,4655,4655,4655,4655,0
|
|
20241022,170200,70110033945,4655,4655,4655,4655,0
|
|
20241022,170100,70110033945,4655,4655,4655,4655,0
|
|
20241022,170000,70110033945,4655,4655,4655,4655,0
|
|
20241022,165900,70110033945,4655,4655,4655,4655,0
|
|
20241022,165800,70110033945,4655,4655,4655,4655,0
|
|
20241022,165700,70110033945,4655,4655,4655,4655,0
|
|
20241022,165600,70110033945,4655,4655,4655,4655,0
|
|
20241022,165500,70110033945,4655,4655,4655,4655,0
|
|
20241022,165400,70110033945,4655,4655,4655,4655,0
|
|
20241022,165300,70110033945,4655,4655,4655,4655,0
|
|
20241022,165200,70110033945,4655,4655,4655,4655,0
|
|
20241022,165100,70110033945,4655,4655,4655,4655,0
|
|
20241022,165000,70110033945,4655,4655,4655,4655,0
|
|
20241022,164900,70110033945,4655,4655,4655,4655,0
|
|
20241022,164800,70110033945,4655,4655,4655,4655,0
|
|
20241022,164700,70110033945,4655,4655,4655,4655,0
|
|
20241022,164600,70110033945,4655,4655,4655,4655,0
|
|
20241022,164500,70110033945,4655,4655,4655,4655,0
|
|
20241022,164400,70110033945,4655,4655,4655,4655,0
|
|
20241022,164300,70110033945,4655,4655,4655,4655,0
|
|
20241022,164200,70110033945,4655,4655,4655,4655,0
|
|
20241022,164100,70110033945,4655,4655,4655,4655,0
|
|
20241022,164000,70110033945,4655,4655,4655,4655,0
|
|
20241022,163900,70110033945,4655,4655,4655,4655,0
|
|
20241022,163800,70110033945,4655,4655,4655,4655,0
|
|
20241022,163700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,163600,70110033945,4655,4655,4655,4655,0
|
|
20241022,163500,70110033945,4655,4655,4655,4655,0
|
|
20241022,163400,70110033945,4655,4655,4655,4655,0
|
|
20241022,163300,70110033945,4655,4655,4655,4655,0
|
|
20241022,163200,70110033945,4655,4655,4655,4655,0
|
|
20241022,163100,70110033945,4655,4655,4655,4655,0
|
|
20241022,163000,70110033945,4655,4655,4655,4655,0
|
|
20241022,162900,70110033945,4655,4655,4655,4655,0
|
|
20241022,162800,70110033945,4655,4655,4655,4655,0
|
|
20241022,162700,70110033945,4655,4655,4655,4655,0
|
|
20241022,162600,70110033945,4655,4655,4655,4655,0
|
|
20241022,162500,70110033945,4655,4655,4655,4655,0
|
|
20241022,162400,70110033945,4655,4655,4655,4655,0
|
|
20241022,162300,70110033945,4655,4655,4655,4655,0
|
|
20241022,162200,70110033945,4655,4655,4655,4655,0
|
|
20241022,162100,70110033945,4655,4655,4655,4655,0
|
|
20241022,162000,70110033945,4655,4655,4655,4655,0
|
|
20241022,161900,70110033945,4655,4655,4655,4655,0
|
|
20241022,161800,70110033945,4655,4655,4655,4655,0
|
|
20241022,161700,70110033945,4655,4655,4655,4655,0
|
|
20241022,161600,70110033945,4655,4655,4655,4655,0
|
|
20241022,161500,70110033945,4655,4655,4655,4655,0
|
|
20241022,161400,70110033945,4655,4655,4655,4655,0
|
|
20241022,161300,70110033945,4655,4655,4655,4655,0
|
|
20241022,161200,70110033945,4655,4655,4655,4655,0
|
|
20241022,161100,70110033945,4655,4655,4655,4655,0
|
|
20241022,161000,70110033945,4655,4655,4655,4655,0
|
|
20241022,160900,70110033945,4655,4655,4655,4655,0
|
|
20241022,160800,70110033945,4655,4655,4655,4655,0
|
|
20241022,160700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,160600,70110033945,4655,4655,4655,4655,0
|
|
20241022,160500,70110033945,4655,4655,4655,4655,0
|
|
20241022,160400,70110033945,4655,4655,4655,4655,0
|
|
20241022,160300,70110033945,4655,4655,4655,4655,0
|
|
20241022,160200,70110033945,4655,4655,4655,4655,0
|
|
20241022,160100,70110033945,4655,4655,4655,4655,0
|
|
20241022,160000,70110033945,4655,4655,4655,4655,0
|
|
20241022,155900,70110033945,4655,4655,4655,4655,0
|
|
20241022,155800,70110033945,4655,4655,4655,4655,0
|
|
20241022,155700,70110033945,4655,4655,4655,4655,0
|
|
20241022,155600,70110033945,4655,4655,4655,4655,0
|
|
20241022,155500,70110033945,4655,4655,4655,4655,0
|
|
20241022,155400,70110033945,4655,4655,4655,4655,0
|
|
20241022,155300,70110033945,4655,4655,4655,4655,0
|
|
20241022,155200,70110033945,4655,4655,4655,4655,0
|
|
20241022,155100,70110033945,4655,4655,4655,4655,0
|
|
20241022,155000,70110033945,4655,4655,4655,4655,0
|
|
20241022,154900,70110033945,4655,4655,4655,4655,0
|
|
20241022,154800,70110033945,4655,4655,4655,4655,0
|
|
20241022,154700,70110033945,4655,4655,4655,4655,0
|
|
20241022,154600,70110033945,4655,4655,4655,4655,0
|
|
20241022,154500,70110033945,4655,4655,4655,4655,0
|
|
20241022,154400,70110033945,4655,4655,4655,4655,0
|
|
20241022,154300,70110033945,4655,4655,4655,4655,0
|
|
20241022,154200,70110033945,4655,4655,4655,4655,0
|
|
20241022,154100,70110033945,4655,4655,4655,4655,0
|
|
20241022,154000,70110033945,4655,4655,4655,4655,0
|
|
20241022,153900,70110033945,4655,4655,4655,4655,0
|
|
20241022,153800,70110033945,4655,4655,4655,4655,0
|
|
20241022,153700,70110033945,4655,4655,4655,4655,83204
|
|
20241022,153600,70110033945,4655,4655,4655,4655,0
|
|
20241022,153500,70110033945,4655,4655,4655,4655,0
|
|
20241022,153400,70110033945,4655,4655,4655,4655,0
|
|
20241022,153300,70110033945,4655,4655,4655,4655,0
|
|
20241022,153200,70110033945,4655,4655,4655,4655,0
|
|
20241022,153100,70110033945,4655,4655,4655,4655,0
|
|
20241022,153000,70110033945,4655,4655,4655,4655,83204
|
|
20241022,152900,69722719325,4675,4675,4675,4675,0
|
|
20241022,152800,69722719325,4675,4675,4675,4675,0
|
|
20241022,152700,69722719325,4675,4675,4675,4675,0
|
|
20241022,152600,69722719325,4675,4675,4675,4675,0
|
|
20241022,152500,69722719325,4675,4675,4675,4675,0
|
|
20241022,152400,69722719325,4675,4675,4675,4675,0
|
|
20241022,152300,69722719325,4675,4675,4675,4675,0
|
|
20241022,152200,69722719325,4675,4675,4675,4675,0
|
|
20241022,152100,69722719325,4675,4675,4675,4675,0
|
|
20241022,152000,69722719325,4675,4675,4675,4675,0
|
|
20241022,151900,69722719325,4675,4680,4685,4640,44880
|
|
20241022,151800,69513308075,4675,4690,4690,4660,25438
|
|
20241022,151700,69394477320,4690,4680,4700,4660,20732
|
|
20241022,151600,69297525405,4695,4645,4700,4645,25317
|
|
20241022,151500,69179241210,4645,4675,4675,4645,18436
|
|
20241022,151400,69093393385,4675,4685,4690,4670,23176
|
|
20241022,151300,68984939935,4685,4670,4690,4670,10517
|
|
20241022,151200,68935722000,4670,4670,4680,4630,44840
|
|
20241022,151100,68727086825,4670,4685,4695,4670,22877
|
|
20241022,151000,68619975025,4690,4715,4715,4685,39117
|
|
20241022,150900,68436337815,4715,4740,4740,4710,8324
|
|
20241022,150800,68397051325,4730,4730,4740,4710,20213
|
|
20241022,150700,68301504980,4725,4710,4730,4695,16089
|
|
20241022,150600,68225703600,4705,4715,4715,4700,7160
|
|
20241022,150500,68192003510,4715,4695,4715,4680,16257
|
|
20241022,150400,68115649350,4690,4705,4710,4685,19560
|
|
20241022,150300,68023772580,4705,4710,4710,4675,31286
|
|
20241022,150200,67876961470,4710,4730,4735,4710,14722
|
|
20241022,150100,67807483085,4735,4735,4740,4730,7089
|
|
20241022,150000,67773940215,4735,4740,4740,4720,8414
|
|
20241022,145900,67734140010,4735,4745,4750,4730,4718
|
|
20241022,145800,67711782840,4745,4750,4750,4735,3979
|
|
20241022,145700,67692912705,4740,4730,4745,4720,12637
|
|
20241022,145600,67633124480,4725,4710,4730,4705,8736
|
|
20241022,145500,67591943515,4710,4720,4720,4705,6815
|
|
20241022,145400,67559830950,4710,4730,4730,4710,8092
|
|
20241022,145300,67521633780,4730,4675,4735,4670,29490
|
|
20241022,145200,67382490470,4670,4720,4725,4665,71291
|
|
20241022,145100,67047987540,4725,4720,4730,4710,10421
|
|
20241022,145000,66998823825,4715,4740,4745,4715,13241
|
|
20241022,144900,66936208340,4745,4750,4760,4740,7080
|
|
20241022,144800,66902579915,4750,4720,4750,4720,11776
|
|
20241022,144700,66846893560,4720,4750,4750,4715,20165
|
|
20241022,144600,66751617950,4745,4765,4795,4745,8888
|
|
20241022,144500,66709318855,4795,4750,4795,4725,31185
|
|
20241022,144400,66561544675,4750,4745,4775,4745,7758
|
|
20241022,144300,66524664125,4745,4795,4810,4740,38557
|
|
20241022,144200,66340505780,4790,4770,4795,4770,5894
|
|
20241022,144100,66312295890,4770,4785,4785,4755,16871
|
|
20241022,144000,66231872210,4790,4800,4800,4775,6128
|
|
20241022,143900,66202533305,4800,4785,4825,4785,15113
|
|
20241022,143800,66129831980,4785,4820,4820,4770,20437
|
|
20241022,143700,66031829555,4820,4825,4825,4800,16364
|
|
20241022,143600,65953044655,4825,4840,4845,4795,39911
|
|
20241022,143500,65760909490,4840,4825,4880,4820,122223
|
|
20241022,143400,65167215170,4805,4805,4830,4795,37365
|
|
20241022,143300,64987395900,4805,4795,4805,4790,10064
|
|
20241022,143200,64939074245,4795,4810,4815,4785,16903
|
|
20241022,143100,64857997390,4810,4780,4830,4780,50690
|
|
20241022,143000,64614205870,4785,4755,4810,4755,54748
|
|
20241022,142900,64351904830,4760,4755,4765,4750,2486
|
|
20241022,142800,64340073410,4755,4740,4755,4735,9113
|
|
20241022,142700,64296829650,4735,4750,4755,4735,6860
|
|
20241022,142600,64264293020,4745,4750,4755,4745,1994
|
|
20241022,142500,64254824685,4755,4745,4765,4745,3276
|
|
20241022,142400,64239242640,4745,4755,4770,4745,4146
|
|
20241022,142300,64219539145,4755,4745,4770,4740,8253
|
|
20241022,142200,64180269000,4745,4740,4745,4735,1761
|
|
20241022,142100,64171922800,4740,4745,4745,4725,5411
|
|
20241022,142000,64146286705,4745,4735,4755,4730,5533
|
|
20241022,141900,64120046010,4735,4730,4740,4710,14118
|
|
20241022,141800,64053437880,4720,4765,4770,4700,65453
|
|
20241022,141700,63744151135,4755,4780,4780,4745,12771
|
|
20241022,141600,63683367975,4760,4810,4855,4755,69927
|
|
20241022,141500,63346163840,4810,4710,4810,4710,38255
|
|
20241022,141400,63164306045,4710,4715,4735,4710,15966
|
|
20241022,141300,63088975140,4715,4740,4745,4715,34858
|
|
20241022,141200,62924314200,4740,4750,4765,4740,10426
|
|
20241022,141100,62874864065,4750,4770,4775,4745,13532
|
|
20241022,141000,62810546600,4760,4775,4775,4755,21322
|
|
20241022,140900,62709027970,4775,4770,4785,4770,10159
|
|
20241022,140800,62660531140,4775,4800,4810,4770,26434
|
|
20241022,140700,62534069715,4810,4800,4820,4800,26784
|
|
20241022,140600,62405270590,4815,4785,4830,4780,40684
|
|
20241022,140500,62209486075,4785,4790,4865,4770,136330
|
|
20241022,140400,61551598775,4790,4780,4790,4765,9962
|
|
20241022,140300,61503951195,4785,4795,4795,4755,22115
|
|
20241022,140200,61398493565,4795,4800,4815,4775,29268
|
|
20241022,140100,61258168615,4800,4790,4805,4775,22603
|
|
20241022,140000,61149839590,4785,4755,4805,4755,62045
|
|
20241022,135900,60852893125,4760,4750,4760,4745,4757
|
|
20241022,135800,60830302940,4750,4750,4765,4735,5347
|
|
20241022,135700,60804908260,4740,4740,4765,4730,8852
|
|
20241022,135600,60762852550,4730,4735,4745,4725,5012
|
|
20241022,135500,60739140370,4730,4745,4755,4730,9128
|
|
20241022,135400,60695813225,4745,4735,4745,4725,7036
|
|
20241022,135300,60662514885,4740,4705,4750,4700,12479
|
|
20241022,135200,60603570655,4705,4725,4735,4705,15003
|
|
20241022,135100,60532850475,4725,4730,4730,4715,17930
|
|
20241022,135000,60448217740,4725,4745,4745,4725,9198
|
|
20241022,134900,60404666995,4750,4780,4790,4745,20505
|
|
20241022,134800,60306800105,4785,4735,4785,4735,22585
|
|
20241022,134700,60199420365,4735,4735,4745,4720,6609
|
|
20241022,134600,60168177820,4745,4750,4750,4725,8873
|
|
20241022,134500,60126139090,4755,4700,4760,4695,27034
|
|
20241022,134400,59998373215,4700,4740,4750,4700,42511
|
|
20241022,134300,59798004225,4745,4735,4755,4735,4057
|
|
20241022,134200,59778784820,4735,4740,4750,4730,12886
|
|
20241022,134100,59717773300,4740,4750,4755,4735,12788
|
|
20241022,134000,59657144930,4755,4750,4775,4750,12307
|
|
20241022,133900,59598538075,4750,4740,4755,4730,12301
|
|
20241022,133800,59540288495,4730,4770,4770,4720,42371
|
|
20241022,133700,59339670480,4760,4755,4775,4745,15912
|
|
20241022,133600,59263997595,4755,4760,4770,4755,9450
|
|
20241022,133500,59218965330,4760,4765,4765,4745,12627
|
|
20241022,133400,59158955105,4765,4800,4805,4755,27216
|
|
20241022,133300,59029179190,4800,4820,4820,4790,29539
|
|
20241022,133200,58887140265,4820,4780,4835,4775,47035
|
|
20241022,133100,58660667830,4775,4780,4795,4770,9968
|
|
20241022,133000,58613024215,4780,4785,4785,4760,17680
|
|
20241022,132900,58528771310,4785,4780,4800,4770,12383
|
|
20241022,132800,58469572300,4780,4805,4805,4755,14746
|
|
20241022,132700,58399019790,4795,4765,4825,4765,49919
|
|
20241022,132600,58159228335,4755,4750,4770,4740,6268
|
|
20241022,132500,58129421215,4750,4765,4770,4740,11487
|
|
20241022,132400,58074787215,4765,4755,4810,4750,37437
|
|
20241022,132300,57895615830,4745,4710,4770,4710,32076
|
|
20241022,132200,57743390445,4710,4720,4725,4705,9144
|
|
20241022,132100,57700307625,4725,4735,4735,4710,5020
|
|
20241022,132000,57676638220,4735,4740,4740,4705,25549
|
|
20241022,131900,57556087070,4740,4785,4785,4715,18566
|
|
20241022,131800,57468090425,4760,4760,4805,4760,28596
|
|
20241022,131700,57331079980,4760,4770,4770,4760,7070
|
|
20241022,131600,57297391700,4770,4770,4780,4760,24314
|
|
20241022,131500,57181494190,4770,4780,4780,4765,4248
|
|
20241022,131400,57161215850,4780,4765,4795,4750,12867
|
|
20241022,131300,57099790385,4770,4795,4795,4755,14175
|
|
20241022,131200,57032069705,4785,4760,4800,4760,19760
|
|
20241022,131100,56937623750,4760,4745,4790,4730,50399
|
|
20241022,131000,56697757470,4750,4750,4750,4680,52833
|
|
20241022,130900,56448709570,4745,4730,4765,4730,12317
|
|
20241022,130800,56390260230,4730,4760,4765,4730,26377
|
|
20241022,130700,56265220665,4750,4780,4790,4735,47653
|
|
20241022,130600,56038424630,4775,4800,4805,4775,9808
|
|
20241022,130500,55991527685,4800,4775,4805,4770,8138
|
|
20241022,130400,55952605850,4775,4800,4800,4775,16340
|
|
20241022,130300,55874431835,4800,4780,4820,4780,12177
|
|
20241022,130200,55816016200,4780,4800,4805,4765,33204
|
|
20241022,130100,55657285180,4800,4820,4825,4800,21015
|
|
20241022,130000,55556195150,4820,4840,4845,4805,17699
|
|
20241022,125900,55470896610,4840,4810,4870,4805,66057
|
|
20241022,125800,55150699640,4810,4795,4815,4790,14396
|
|
20241022,125700,55081580360,4800,4820,4830,4790,16215
|
|
20241022,125600,55003656795,4825,4810,4840,4800,29066
|
|
20241022,125500,54863736880,4810,4830,4830,4790,39264
|
|
20241022,125400,54674966145,4825,4840,4855,4825,27772
|
|
20241022,125300,54540630040,4830,4825,4840,4815,13902
|
|
20241022,125200,54473568545,4825,4845,4850,4820,17971
|
|
20241022,125100,54386763275,4850,4855,4875,4835,26047
|
|
20241022,125000,54260326810,4850,4835,4860,4835,10789
|
|
20241022,124900,54208009590,4845,4850,4880,4830,53962
|
|
20241022,124800,53946100950,4850,4900,4910,4840,107868
|
|
20241022,124700,53420273180,4905,4730,4910,4705,129291
|
|
20241022,124600,52794521750,4730,4685,4730,4685,21861
|
|
20241022,124500,52691527695,4695,4680,4705,4675,24578
|
|
20241022,124400,52576187375,4680,4685,4690,4645,29848
|
|
20241022,124300,52436704150,4680,4755,4755,4630,101601
|
|
20241022,124200,51960570030,4755,4760,4780,4750,17429
|
|
20241022,124100,51877696805,4780,4765,4780,4750,10790
|
|
20241022,124000,51826277270,4765,4775,4790,4765,11471
|
|
20241022,123900,51771490365,4780,4750,4780,4750,13628
|
|
20241022,123800,51706552750,4745,4735,4765,4735,19159
|
|
20241022,123700,51615635955,4735,4750,4775,4730,36023
|
|
20241022,123600,51444634945,4750,4765,4780,4750,39270
|
|
20241022,123500,51257531765,4770,4765,4795,4750,41515
|
|
20241022,123400,51059682245,4765,4840,4845,4760,41085
|
|
20241022,123300,50862666450,4840,4825,4865,4820,15750
|
|
20241022,123200,50786288810,4820,4820,4835,4815,17971
|
|
20241022,123100,50699623725,4825,4865,4870,4820,22594
|
|
20241022,123000,50590195435,4870,4845,4895,4840,36838
|
|
20241022,122900,50410832540,4840,4855,4865,4830,18823
|
|
20241022,122800,50319688960,4855,4820,4875,4805,44769
|
|
20241022,122700,50102945030,4815,4845,4865,4805,53574
|
|
20241022,122600,49844047075,4845,4905,4910,4840,86080
|
|
20241022,122500,49423550450,4910,4890,4910,4880,50568
|
|
20241022,122400,49175903945,4885,4880,4905,4870,55739
|
|
20241022,122300,48903190725,4870,4905,4910,4860,85795
|
|
20241022,122200,48483853410,4910,4820,4915,4815,139397
|
|
20241022,122100,47803666705,4820,4810,4840,4800,37597
|
|
20241022,122000,47622242515,4810,4800,4810,4775,39799
|
|
20241022,121900,47431587245,4810,4855,4855,4800,42824
|
|
20241022,121800,47225111560,4855,4810,4855,4805,41712
|
|
20241022,121700,47023526350,4810,4840,4840,4800,49400
|
|
20241022,121600,46785852090,4840,4855,4855,4815,63021
|
|
20241022,121500,46481213040,4855,4880,4880,4850,41814
|
|
20241022,121400,46277995210,4875,4860,4880,4855,39270
|
|
20241022,121300,46087028455,4860,4865,4900,4855,51328
|
|
20241022,121200,45837048995,4865,4880,4900,4865,29866
|
|
20241022,121100,45691077010,4880,4920,4920,4865,74926
|
|
20241022,121000,45324907060,4920,4930,4945,4905,123907
|
|
20241022,120900,44713469325,4930,4890,4930,4860,138627
|
|
20241022,120800,44033338660,4890,4905,4910,4885,109265
|
|
20241022,120700,43498733835,4900,4900,4920,4860,147236
|
|
20241022,120600,42778708290,4895,4745,4950,4740,398871
|
|
20241022,120500,40835226850,4745,4720,4760,4720,35768
|
|
20241022,120400,40665635975,4725,4700,4735,4700,18082
|
|
20241022,120300,40580491615,4700,4720,4740,4700,47576
|
|
20241022,120200,40355706350,4725,4710,4740,4710,21717
|
|
20241022,120100,40253183970,4720,4685,4730,4675,52578
|
|
20241022,120000,40005471850,4690,4690,4710,4650,100289
|
|
20241022,115900,39536348615,4695,4695,4710,4685,21914
|
|
20241022,115800,39433561540,4695,4685,4710,4675,69136
|
|
20241022,115700,39109650910,4685,4730,4730,4675,70911
|
|
20241022,115600,38776802120,4710,4720,4735,4705,68151
|
|
20241022,115500,38455167300,4720,4780,4790,4695,114175
|
|
20241022,115400,37915651375,4780,4775,4810,4765,55641
|
|
20241022,115300,37649395475,4775,4825,4830,4740,147082
|
|
20241022,115200,36946804845,4825,4840,4845,4800,50638
|
|
20241022,115100,36702981875,4840,4860,4865,4805,81050
|
|
20241022,115000,36310850145,4865,4805,4875,4800,137100
|
|
20241022,114900,35646000870,4805,4825,4845,4795,88499
|
|
20241022,114800,35219646960,4825,4855,4860,4795,137027
|
|
20241022,114700,34558248765,4860,4790,4880,4785,272943
|
|
20241022,114600,33234214955,4785,4745,4855,4745,334790
|
|
20241022,114500,31624676235,4750,4780,4780,4740,83300
|
|
20241022,114400,31228225605,4785,4720,4785,4675,170673
|
|
20241022,114300,30420379365,4730,4740,4770,4720,74753
|
|
20241022,114200,30065728655,4740,4705,4755,4700,65073
|
|
20241022,114100,29757944400,4705,4720,4765,4705,98812
|
|
20241022,114000,29290823220,4720,4765,4770,4710,118265
|
|
20241022,113900,28730439380,4770,4785,4820,4735,170115
|
|
20241022,113800,27917725920,4790,4790,4825,4770,252320
|
|
20241022,113700,26707825245,4770,4580,4845,4570,645727
|
|
20241022,113600,23649308400,4580,4525,4580,4505,49803
|
|
20241022,113500,23423104970,4520,4520,4540,4505,24678
|
|
20241022,113400,23311502215,4505,4550,4555,4505,62968
|
|
20241022,113300,23026171490,4550,4505,4560,4495,98776
|
|
20241022,113200,22577584935,4505,4455,4560,4450,131150
|
|
20241022,113100,21987118010,4455,4445,4470,4430,5916
|
|
20241022,113000,21960734730,4430,4475,4475,4425,23049
|
|
20241022,112900,21858146940,4470,4465,4475,4465,18759
|
|
20241022,112800,21774266870,4470,4450,4480,4445,29479
|
|
20241022,112700,21642559130,4450,4450,4455,4430,28552
|
|
20241022,112600,21515677085,4450,4400,4480,4395,79328
|
|
20241022,112500,21163262890,4400,4395,4405,4395,6483
|
|
20241022,112400,21134754230,4395,4395,4410,4395,11074
|
|
20241022,112300,21086021265,4405,4390,4415,4385,20422
|
|
20241022,112200,20996144470,4390,4390,4395,4380,7456
|
|
20241022,112100,20963437370,4390,4390,4395,4375,13813
|
|
20241022,112000,20902862300,4395,4345,4405,4345,30064
|
|
20241022,111900,20771545045,4345,4385,4390,4345,54346
|
|
20241022,111800,20534297875,4390,4395,4410,4380,26757
|
|
20241022,111700,20416828190,4395,4410,4420,4355,98186
|
|
20241022,111600,19986766955,4410,4430,4440,4410,52305
|
|
20241022,111500,19755181340,4430,4410,4440,4400,47022
|
|
20241022,111400,19547378685,4400,4410,4420,4380,80859
|
|
20241022,111300,19191317040,4415,4375,4430,4370,122292
|
|
20241022,111200,18652974945,4375,4540,4565,4350,231373
|
|
20241022,111100,17625299230,4550,4530,4560,4525,44175
|
|
20241022,111000,17424591175,4530,4545,4570,4500,173190
|
|
20241022,110900,16639452475,4545,4635,4640,4540,172698
|
|
20241022,110800,15848293820,4640,4655,4700,4625,87514
|
|
20241022,110700,15440235475,4660,4710,4715,4625,100070
|
|
20241022,110600,14972575640,4700,4730,4730,4675,91936
|
|
20241022,110500,14539851735,4725,4720,4735,4685,115143
|
|
20241022,110400,13997907700,4725,4700,4760,4685,322777
|
|
20241022,110300,12472568320,4700,4620,4730,4555,239476
|
|
20241022,110200,11363471045,4620,4665,4675,4580,199512
|
|
20241022,110100,10436302025,4615,4615,4615,4615,0
|
|
20241022,110000,10436302025,4615,4600,4615,4570,126050
|
|
20241022,105900,9856722325,4600,4495,4600,4495,203299
|
|
20241022,105800,8931489125,4510,4480,4510,4475,31503
|
|
20241022,105700,8789932815,4485,4520,4520,4480,52228
|
|
20241022,105600,8554950135,4500,4470,4520,4460,50220
|
|
20241022,105500,8329550325,4480,4500,4505,4465,39553
|
|
20241022,105400,8152532230,4485,4475,4540,4455,102288
|
|
20241022,105300,7691635140,4470,4500,4510,4440,77391
|
|
20241022,105200,7346235570,4500,4475,4530,4450,130473
|
|
20241022,105100,6759940215,4475,4480,4510,4460,156095
|
|
20241022,105000,6059513355,4475,4340,4500,4340,290003
|
|
20241022,104900,4766384320,4340,4370,4375,4340,37063
|
|
20241022,104800,4604919960,4370,4355,4395,4355,109361
|
|
20241022,104700,4125784020,4355,4335,4365,4330,87007
|
|
20241022,104600,3747192640,4335,4325,4345,4290,31064
|
|
20241022,104500,3612718995,4330,4260,4330,4260,31061
|
|
20241022,104400,3479017325,4265,4255,4265,4250,4785
|
|
20241022,104300,3458632925,4260,4265,4270,4255,1080
|
|
20241022,104200,3454032440,4265,4250,4270,4250,7483
|
|
20241022,104100,3422162140,4235,4265,4270,4235,5060
|
|
20241022,104000,3400683550,4250,4260,4270,4250,4405
|
|
20241022,103900,3381933215,4265,4240,4300,4230,13550
|
|
20241022,103800,3324273015,4235,4265,4280,4235,17338
|
|
20241022,103700,3250472395,4260,4295,4295,4260,16265
|
|
20241022,103600,3180913230,4295,4285,4305,4270,14458
|
|
20241022,103500,3118864075,4285,4280,4315,4260,31545
|
|
20241022,103400,2983798950,4285,4310,4320,4265,53884
|
|
20241022,103300,2752880855,4300,4320,4340,4260,70156
|
|
20241022,103200,2451447730,4320,4225,4320,4225,94903
|
|
20241022,103100,2045744650,4230,4180,4240,4180,23660
|
|
20241022,103000,1945982720,4180,4200,4205,4180,6980
|
|
20241022,102900,1916698450,4200,4210,4210,4190,5057
|
|
20241022,102800,1895445350,4210,4180,4220,4170,32459
|
|
20241022,102700,1759097790,4180,4150,4185,4150,6996
|
|
20241022,102600,1729915805,4150,4165,4165,4150,731
|
|
20241022,102500,1726879755,4165,4160,4165,4150,1956
|
|
20241022,102400,1718747475,4165,4165,4165,4160,860
|
|
20241022,102300,1715167170,4165,4150,4165,4150,3723
|
|
20241022,102200,1699704865,4155,4155,4155,4145,1980
|
|
20241022,102100,1691477975,4155,4170,4170,4140,3004
|
|
20241022,102000,1678986840,4170,4190,4195,4170,5015
|
|
20241022,101900,1657994540,4170,4165,4195,4145,19157
|
|
20241022,101800,1578013485,4165,4155,4165,4140,4733
|
|
20241022,101700,1558344500,4160,4150,4160,4140,8411
|
|
20241022,101600,1523436180,4150,4145,4155,4140,5976
|
|
20241022,101500,1498640085,4145,4130,4145,4120,5727
|
|
20241022,101400,1474954635,4135,4125,4135,4120,2947
|
|
20241022,101300,1462792545,4120,4125,4125,4120,211
|
|
20241022,101200,1461923190,4125,4120,4125,4120,1785
|
|
20241022,101100,1454568405,4125,4115,4130,4115,6655
|
|
20241022,101000,1427153695,4115,4105,4115,4105,80
|
|
20241022,100900,1426824595,4115,4115,4115,4115,931
|
|
20241022,100800,1422993530,4115,4105,4115,4100,2631
|
|
20241022,100700,1412173645,4105,4110,4110,4100,814
|
|
20241022,100600,1408833110,4100,4095,4110,4095,1092
|
|
20241022,100500,1404350040,4100,4105,4105,4095,1630
|
|
20241022,100400,1397671585,4105,4080,4105,4080,1492
|
|
20241022,100300,1391557395,4095,4080,4095,4080,2258
|
|
20241022,100200,1382328975,4080,4080,4080,4080,535
|
|
20241022,100100,1380146175,4065,4070,4070,4065,3189
|
|
20241022,100000,1367169420,4085,4090,4090,4085,97
|
|
20241022,095900,1366773055,4090,4100,4100,4065,1107
|
|
20241022,095800,1362265955,4100,4070,4100,4070,2638
|
|
20241022,095700,1351484105,4065,4065,4085,4065,383
|
|
20241022,095600,1349926100,4065,4080,4085,4065,2151
|
|
20241022,095500,1341147890,4085,4090,4090,4080,1579
|
|
20241022,095400,1334703510,4090,4085,4090,4085,426
|
|
20241022,095300,1332963290,4080,4080,4085,4080,211
|
|
20241022,095200,1332102255,4085,4090,4090,4085,144
|
|
20241022,095100,1331513885,4085,4090,4090,4080,1458
|
|
20241022,095000,1325556965,4095,4100,4100,4095,60
|
|
20241022,094900,1325310980,4105,4095,4105,4085,1295
|
|
20241022,094800,1320003790,4095,4060,4095,4060,6344
|
|
20241022,094700,1294139460,4060,4070,4070,4060,862
|
|
20241022,094600,1290636660,4080,4070,4080,4060,7613
|
|
20241022,094500,1259715795,4070,4085,4085,4070,209
|
|
20241022,094400,1258864565,4085,4080,4085,4070,594
|
|
20241022,094300,1256440695,4085,4080,4085,4070,2324
|
|
20241022,094200,1246958820,4080,4075,4080,4075,301
|
|
20241022,094100,1245730825,4075,4060,4080,4060,8468
|
|
20241022,094000,1211336255,4065,4065,4070,4060,2645
|
|
20241022,093900,1200584325,4065,4080,4085,4065,4325
|
|
20241022,093800,1182983970,4080,4080,4085,4080,2287
|
|
20241022,093700,1173652495,4080,4080,4085,4080,1906
|
|
20241022,093600,1165871060,4085,4085,4085,4075,33
|
|
20241022,093500,1165736400,4085,4080,4090,4080,858
|
|
20241022,093400,1162235410,4090,4085,4090,4065,831
|
|
20241022,093300,1158842420,4085,4080,4085,4060,4971
|
|
20241022,093200,1138567945,4075,4065,4075,4055,12622
|
|
20241022,093100,1087300565,4065,4085,4085,4065,10124
|
|
20241022,093000,1046094330,4075,4085,4085,4075,5936
|
|
20241022,092900,1021876915,4085,4100,4100,4085,5100
|
|
20241022,092800,1001013675,4110,4095,4110,4095,289
|
|
20241022,092700,999828485,4100,4110,4110,4100,2111
|
|
20241022,092600,991173155,4110,4095,4110,4095,1686
|
|
20241022,092500,984263080,4095,4100,4100,4095,1135
|
|
20241022,092400,979614755,4100,4100,4105,4095,3992
|
|
20241022,092300,963261055,4100,4110,4120,4095,5486
|
|
20241022,092200,940764670,4110,4120,4125,4110,3593
|
|
20241022,092100,925963190,4120,4125,4125,4110,552
|
|
20241022,092000,923687775,4110,4105,4125,4105,1369
|
|
20241022,091900,918042980,4125,4105,4125,4100,2887
|
|
20241022,091800,906196465,4120,4135,4135,4105,8433
|
|
20241022,091700,871542465,4135,4130,4150,4115,11151
|
|
20241022,091600,825427585,4130,4105,4130,4100,5153
|
|
20241022,091500,804221705,4110,4055,4120,4055,8923
|
|
20241022,091400,767764785,4055,4075,4090,4055,10719
|
|
20241022,091300,724209965,4085,4080,4120,4080,7494
|
|
20241022,091200,693576900,4085,4065,4085,4060,7340
|
|
20241022,091100,663751965,4065,4055,4085,4055,7145
|
|
20241022,091000,634729595,4055,4140,4140,4055,25958
|
|
20241022,090900,528805920,4145,4105,4150,4105,2857
|
|
20241022,090800,517000810,4110,4105,4110,4085,9627
|
|
20241022,090700,477532045,4105,4095,4105,4080,2927
|
|
20241022,090600,465558645,4100,4075,4100,4070,2456
|
|
20241022,090500,455541815,4075,4085,4130,4070,5989
|
|
20241022,090400,431097805,4075,4140,4145,4075,19603
|
|
20241022,090300,350638225,4145,4160,4170,4145,2042
|
|
20241022,090200,342147505,4160,4085,4170,4070,12265
|
|
20241022,090100,291761245,4085,4155,4155,4070,15688
|
|
20241022,090000,227215615,4145,4200,4225,4140,54201
|