759 lines
38 KiB
CSV
759 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,213600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,213500,15529750950,4670,4670,4670,4670,0
|
|
20241023,213400,15529750950,4670,4670,4670,4670,0
|
|
20241023,213300,15529750950,4670,4670,4670,4670,0
|
|
20241023,213200,15529750950,4670,4670,4670,4670,0
|
|
20241023,213100,15529750950,4670,4670,4670,4670,0
|
|
20241023,213000,15529750950,4670,4670,4670,4670,0
|
|
20241023,212900,15529750950,4670,4670,4670,4670,0
|
|
20241023,212800,15529750950,4670,4670,4670,4670,0
|
|
20241023,212700,15529750950,4670,4670,4670,4670,0
|
|
20241023,212600,15529750950,4670,4670,4670,4670,0
|
|
20241023,212500,15529750950,4670,4670,4670,4670,0
|
|
20241023,212400,15529750950,4670,4670,4670,4670,0
|
|
20241023,212300,15529750950,4670,4670,4670,4670,0
|
|
20241023,212200,15529750950,4670,4670,4670,4670,0
|
|
20241023,212100,15529750950,4670,4670,4670,4670,0
|
|
20241023,212000,15529750950,4670,4670,4670,4670,0
|
|
20241023,211900,15529750950,4670,4670,4670,4670,0
|
|
20241023,211800,15529750950,4670,4670,4670,4670,0
|
|
20241023,211700,15529750950,4670,4670,4670,4670,0
|
|
20241023,211600,15529750950,4670,4670,4670,4670,0
|
|
20241023,211500,15529750950,4670,4670,4670,4670,0
|
|
20241023,211400,15529750950,4670,4670,4670,4670,0
|
|
20241023,211300,15529750950,4670,4670,4670,4670,0
|
|
20241023,211200,15529750950,4670,4670,4670,4670,0
|
|
20241023,211100,15529750950,4670,4670,4670,4670,0
|
|
20241023,211000,15529750950,4670,4670,4670,4670,0
|
|
20241023,210900,15529750950,4670,4670,4670,4670,0
|
|
20241023,210800,15529750950,4670,4670,4670,4670,0
|
|
20241023,210700,15529750950,4670,4670,4670,4670,0
|
|
20241023,210600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,210500,15529750950,4670,4670,4670,4670,0
|
|
20241023,210400,15529750950,4670,4670,4670,4670,0
|
|
20241023,210300,15529750950,4670,4670,4670,4670,0
|
|
20241023,210200,15529750950,4670,4670,4670,4670,0
|
|
20241023,210100,15529750950,4670,4670,4670,4670,0
|
|
20241023,210000,15529750950,4670,4670,4670,4670,0
|
|
20241023,205900,15529750950,4670,4670,4670,4670,0
|
|
20241023,205800,15529750950,4670,4670,4670,4670,0
|
|
20241023,205700,15529750950,4670,4670,4670,4670,0
|
|
20241023,205600,15529750950,4670,4670,4670,4670,0
|
|
20241023,205500,15529750950,4670,4670,4670,4670,0
|
|
20241023,205400,15529750950,4670,4670,4670,4670,0
|
|
20241023,205300,15529750950,4670,4670,4670,4670,0
|
|
20241023,205200,15529750950,4670,4670,4670,4670,0
|
|
20241023,205100,15529750950,4670,4670,4670,4670,0
|
|
20241023,205000,15529750950,4670,4670,4670,4670,0
|
|
20241023,204900,15529750950,4670,4670,4670,4670,0
|
|
20241023,204800,15529750950,4670,4670,4670,4670,0
|
|
20241023,204700,15529750950,4670,4670,4670,4670,0
|
|
20241023,204600,15529750950,4670,4670,4670,4670,0
|
|
20241023,204500,15529750950,4670,4670,4670,4670,0
|
|
20241023,204400,15529750950,4670,4670,4670,4670,0
|
|
20241023,204300,15529750950,4670,4670,4670,4670,0
|
|
20241023,204200,15529750950,4670,4670,4670,4670,0
|
|
20241023,204100,15529750950,4670,4670,4670,4670,0
|
|
20241023,204000,15529750950,4670,4670,4670,4670,0
|
|
20241023,203900,15529750950,4670,4670,4670,4670,0
|
|
20241023,203800,15529750950,4670,4670,4670,4670,0
|
|
20241023,203700,15529750950,4670,4670,4670,4670,0
|
|
20241023,203600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,203500,15529750950,4670,4670,4670,4670,0
|
|
20241023,203400,15529750950,4670,4670,4670,4670,0
|
|
20241023,203300,15529750950,4670,4670,4670,4670,0
|
|
20241023,203200,15529750950,4670,4670,4670,4670,0
|
|
20241023,203100,15529750950,4670,4670,4670,4670,0
|
|
20241023,203000,15529750950,4670,4670,4670,4670,0
|
|
20241023,202900,15529750950,4670,4670,4670,4670,0
|
|
20241023,202800,15529750950,4670,4670,4670,4670,0
|
|
20241023,202700,15529750950,4670,4670,4670,4670,0
|
|
20241023,202600,15529750950,4670,4670,4670,4670,0
|
|
20241023,202500,15529750950,4670,4670,4670,4670,0
|
|
20241023,202400,15529750950,4670,4670,4670,4670,0
|
|
20241023,202300,15529750950,4670,4670,4670,4670,0
|
|
20241023,202200,15529750950,4670,4670,4670,4670,0
|
|
20241023,202100,15529750950,4670,4670,4670,4670,0
|
|
20241023,202000,15529750950,4670,4670,4670,4670,0
|
|
20241023,201900,15529750950,4670,4670,4670,4670,0
|
|
20241023,201800,15529750950,4670,4670,4670,4670,0
|
|
20241023,201700,15529750950,4670,4670,4670,4670,0
|
|
20241023,201600,15529750950,4670,4670,4670,4670,0
|
|
20241023,201500,15529750950,4670,4670,4670,4670,0
|
|
20241023,201400,15529750950,4670,4670,4670,4670,0
|
|
20241023,201300,15529750950,4670,4670,4670,4670,0
|
|
20241023,201200,15529750950,4670,4670,4670,4670,0
|
|
20241023,201100,15529750950,4670,4670,4670,4670,0
|
|
20241023,201000,15529750950,4670,4670,4670,4670,0
|
|
20241023,200900,15529750950,4670,4670,4670,4670,0
|
|
20241023,200800,15529750950,4670,4670,4670,4670,0
|
|
20241023,200700,15529750950,4670,4670,4670,4670,0
|
|
20241023,200600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,200500,15529750950,4670,4670,4670,4670,0
|
|
20241023,200400,15529750950,4670,4670,4670,4670,0
|
|
20241023,200300,15529750950,4670,4670,4670,4670,0
|
|
20241023,200200,15529750950,4670,4670,4670,4670,0
|
|
20241023,200100,15529750950,4670,4670,4670,4670,0
|
|
20241023,200000,15529750950,4670,4670,4670,4670,0
|
|
20241023,195900,15529750950,4670,4670,4670,4670,0
|
|
20241023,195800,15529750950,4670,4670,4670,4670,0
|
|
20241023,195700,15529750950,4670,4670,4670,4670,0
|
|
20241023,195600,15529750950,4670,4670,4670,4670,0
|
|
20241023,195500,15529750950,4670,4670,4670,4670,0
|
|
20241023,195400,15529750950,4670,4670,4670,4670,0
|
|
20241023,195300,15529750950,4670,4670,4670,4670,0
|
|
20241023,195200,15529750950,4670,4670,4670,4670,0
|
|
20241023,195100,15529750950,4670,4670,4670,4670,0
|
|
20241023,195000,15529750950,4670,4670,4670,4670,0
|
|
20241023,194900,15529750950,4670,4670,4670,4670,0
|
|
20241023,194800,15529750950,4670,4670,4670,4670,0
|
|
20241023,194700,15529750950,4670,4670,4670,4670,0
|
|
20241023,194600,15529750950,4670,4670,4670,4670,0
|
|
20241023,194500,15529750950,4670,4670,4670,4670,0
|
|
20241023,194400,15529750950,4670,4670,4670,4670,0
|
|
20241023,194300,15529750950,4670,4670,4670,4670,0
|
|
20241023,194200,15529750950,4670,4670,4670,4670,0
|
|
20241023,194100,15529750950,4670,4670,4670,4670,0
|
|
20241023,194000,15529750950,4670,4670,4670,4670,0
|
|
20241023,193900,15529750950,4670,4670,4670,4670,0
|
|
20241023,193800,15529750950,4670,4670,4670,4670,0
|
|
20241023,193700,15529750950,4670,4670,4670,4670,0
|
|
20241023,193600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,193500,15529750950,4670,4670,4670,4670,0
|
|
20241023,193400,15529750950,4670,4670,4670,4670,0
|
|
20241023,193300,15529750950,4670,4670,4670,4670,0
|
|
20241023,193200,15529750950,4670,4670,4670,4670,0
|
|
20241023,193100,15529750950,4670,4670,4670,4670,0
|
|
20241023,193000,15529750950,4670,4670,4670,4670,0
|
|
20241023,192900,15529750950,4670,4670,4670,4670,0
|
|
20241023,192800,15529750950,4670,4670,4670,4670,0
|
|
20241023,192700,15529750950,4670,4670,4670,4670,0
|
|
20241023,192600,15529750950,4670,4670,4670,4670,0
|
|
20241023,192500,15529750950,4670,4670,4670,4670,0
|
|
20241023,192400,15529750950,4670,4670,4670,4670,0
|
|
20241023,192300,15529750950,4670,4670,4670,4670,0
|
|
20241023,192200,15529750950,4670,4670,4670,4670,0
|
|
20241023,192100,15529750950,4670,4670,4670,4670,0
|
|
20241023,192000,15529750950,4670,4670,4670,4670,0
|
|
20241023,191900,15529750950,4670,4670,4670,4670,0
|
|
20241023,191800,15529750950,4670,4670,4670,4670,0
|
|
20241023,191700,15529750950,4670,4670,4670,4670,0
|
|
20241023,191600,15529750950,4670,4670,4670,4670,0
|
|
20241023,191500,15529750950,4670,4670,4670,4670,0
|
|
20241023,191400,15529750950,4670,4670,4670,4670,0
|
|
20241023,191300,15529750950,4670,4670,4670,4670,0
|
|
20241023,191200,15529750950,4670,4670,4670,4670,0
|
|
20241023,191100,15529750950,4670,4670,4670,4670,0
|
|
20241023,191000,15529750950,4670,4670,4670,4670,0
|
|
20241023,190900,15529750950,4670,4670,4670,4670,0
|
|
20241023,190800,15529750950,4670,4670,4670,4670,0
|
|
20241023,190700,15529750950,4670,4670,4670,4670,0
|
|
20241023,190600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,190500,15529750950,4670,4670,4670,4670,0
|
|
20241023,190400,15529750950,4670,4670,4670,4670,0
|
|
20241023,190300,15529750950,4670,4670,4670,4670,0
|
|
20241023,190200,15529750950,4670,4670,4670,4670,0
|
|
20241023,190100,15529750950,4670,4670,4670,4670,0
|
|
20241023,190000,15529750950,4670,4670,4670,4670,0
|
|
20241023,185900,15529750950,4670,4670,4670,4670,0
|
|
20241023,185800,15529750950,4670,4670,4670,4670,0
|
|
20241023,185700,15529750950,4670,4670,4670,4670,0
|
|
20241023,185600,15529750950,4670,4670,4670,4670,0
|
|
20241023,185500,15529750950,4670,4670,4670,4670,0
|
|
20241023,185400,15529750950,4670,4670,4670,4670,0
|
|
20241023,185300,15529750950,4670,4670,4670,4670,0
|
|
20241023,185200,15529750950,4670,4670,4670,4670,0
|
|
20241023,185100,15529750950,4670,4670,4670,4670,0
|
|
20241023,185000,15529750950,4670,4670,4670,4670,0
|
|
20241023,184900,15529750950,4670,4670,4670,4670,0
|
|
20241023,184800,15529750950,4670,4670,4670,4670,0
|
|
20241023,184700,15529750950,4670,4670,4670,4670,0
|
|
20241023,184600,15529750950,4670,4670,4670,4670,0
|
|
20241023,184500,15529750950,4670,4670,4670,4670,0
|
|
20241023,184400,15529750950,4670,4670,4670,4670,0
|
|
20241023,184300,15529750950,4670,4670,4670,4670,0
|
|
20241023,184200,15529750950,4670,4670,4670,4670,0
|
|
20241023,184100,15529750950,4670,4670,4670,4670,0
|
|
20241023,184000,15529750950,4670,4670,4670,4670,0
|
|
20241023,183900,15529750950,4670,4670,4670,4670,0
|
|
20241023,183800,15529750950,4670,4670,4670,4670,0
|
|
20241023,183700,15529750950,4670,4670,4670,4670,0
|
|
20241023,183600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,183500,15529750950,4670,4670,4670,4670,0
|
|
20241023,183400,15529750950,4670,4670,4670,4670,0
|
|
20241023,183300,15529750950,4670,4670,4670,4670,0
|
|
20241023,183200,15529750950,4670,4670,4670,4670,0
|
|
20241023,183100,15529750950,4670,4670,4670,4670,0
|
|
20241023,183000,15529750950,4670,4670,4670,4670,0
|
|
20241023,182900,15529750950,4670,4670,4670,4670,0
|
|
20241023,182800,15529750950,4670,4670,4670,4670,0
|
|
20241023,182700,15529750950,4670,4670,4670,4670,0
|
|
20241023,182600,15529750950,4670,4670,4670,4670,0
|
|
20241023,182500,15529750950,4670,4670,4670,4670,0
|
|
20241023,182400,15529750950,4670,4670,4670,4670,0
|
|
20241023,182300,15529750950,4670,4670,4670,4670,0
|
|
20241023,182200,15529750950,4670,4670,4670,4670,0
|
|
20241023,182100,15529750950,4670,4670,4670,4670,0
|
|
20241023,182000,15529750950,4670,4670,4670,4670,0
|
|
20241023,181900,15529750950,4670,4670,4670,4670,0
|
|
20241023,181800,15529750950,4670,4670,4670,4670,0
|
|
20241023,181700,15529750950,4670,4670,4670,4670,0
|
|
20241023,181600,15529750950,4670,4670,4670,4670,0
|
|
20241023,181500,15529750950,4670,4670,4670,4670,0
|
|
20241023,181400,15529750950,4670,4670,4670,4670,0
|
|
20241023,181300,15529750950,4670,4670,4670,4670,0
|
|
20241023,181200,15529750950,4670,4670,4670,4670,0
|
|
20241023,181100,15529750950,4670,4670,4670,4670,0
|
|
20241023,181000,15529750950,4670,4670,4670,4670,0
|
|
20241023,180900,15529750950,4670,4670,4670,4670,0
|
|
20241023,180800,15529750950,4670,4670,4670,4670,0
|
|
20241023,180700,15529750950,4670,4670,4670,4670,0
|
|
20241023,180600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,180500,15529750950,4670,4670,4670,4670,0
|
|
20241023,180400,15529750950,4670,4670,4670,4670,0
|
|
20241023,180300,15529750950,4670,4670,4670,4670,0
|
|
20241023,180200,15529750950,4670,4670,4670,4670,0
|
|
20241023,180100,15529750950,4670,4670,4670,4670,0
|
|
20241023,180000,15529750950,4670,4670,4670,4670,0
|
|
20241023,175900,15529750950,4670,4670,4670,4670,0
|
|
20241023,175800,15529750950,4670,4670,4670,4670,0
|
|
20241023,175700,15529750950,4670,4670,4670,4670,0
|
|
20241023,175600,15529750950,4670,4670,4670,4670,0
|
|
20241023,175500,15529750950,4670,4670,4670,4670,0
|
|
20241023,175400,15529750950,4670,4670,4670,4670,0
|
|
20241023,175300,15529750950,4670,4670,4670,4670,0
|
|
20241023,175200,15529750950,4670,4670,4670,4670,0
|
|
20241023,175100,15529750950,4670,4670,4670,4670,0
|
|
20241023,175000,15529750950,4670,4670,4670,4670,0
|
|
20241023,174900,15529750950,4670,4670,4670,4670,0
|
|
20241023,174800,15529750950,4670,4670,4670,4670,0
|
|
20241023,174700,15529750950,4670,4670,4670,4670,0
|
|
20241023,174600,15529750950,4670,4670,4670,4670,0
|
|
20241023,174500,15529750950,4670,4670,4670,4670,0
|
|
20241023,174400,15529750950,4670,4670,4670,4670,0
|
|
20241023,174300,15529750950,4670,4670,4670,4670,0
|
|
20241023,174200,15529750950,4670,4670,4670,4670,0
|
|
20241023,174100,15529750950,4670,4670,4670,4670,0
|
|
20241023,174000,15529750950,4670,4670,4670,4670,0
|
|
20241023,173900,15529750950,4670,4670,4670,4670,0
|
|
20241023,173800,15529750950,4670,4670,4670,4670,0
|
|
20241023,173700,15529750950,4670,4670,4670,4670,0
|
|
20241023,173600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,173500,15529750950,4670,4670,4670,4670,0
|
|
20241023,173400,15529750950,4670,4670,4670,4670,0
|
|
20241023,173300,15529750950,4670,4670,4670,4670,0
|
|
20241023,173200,15529750950,4670,4670,4670,4670,0
|
|
20241023,173100,15529750950,4670,4670,4670,4670,0
|
|
20241023,173000,15529750950,4670,4670,4670,4670,0
|
|
20241023,172900,15529750950,4670,4670,4670,4670,0
|
|
20241023,172800,15529750950,4670,4670,4670,4670,0
|
|
20241023,172700,15529750950,4670,4670,4670,4670,0
|
|
20241023,172600,15529750950,4670,4670,4670,4670,0
|
|
20241023,172500,15529750950,4670,4670,4670,4670,0
|
|
20241023,172400,15529750950,4670,4670,4670,4670,0
|
|
20241023,172300,15529750950,4670,4670,4670,4670,0
|
|
20241023,172200,15529750950,4670,4670,4670,4670,0
|
|
20241023,172100,15529750950,4670,4670,4670,4670,0
|
|
20241023,172000,15529750950,4670,4670,4670,4670,0
|
|
20241023,171900,15529750950,4670,4670,4670,4670,0
|
|
20241023,171800,15529750950,4670,4670,4670,4670,0
|
|
20241023,171700,15529750950,4670,4670,4670,4670,0
|
|
20241023,171600,15529750950,4670,4670,4670,4670,0
|
|
20241023,171500,15529750950,4670,4670,4670,4670,0
|
|
20241023,171400,15529750950,4670,4670,4670,4670,0
|
|
20241023,171300,15529750950,4670,4670,4670,4670,0
|
|
20241023,171200,15529750950,4670,4670,4670,4670,0
|
|
20241023,171100,15529750950,4670,4670,4670,4670,0
|
|
20241023,171000,15529750950,4670,4670,4670,4670,0
|
|
20241023,170900,15529750950,4670,4670,4670,4670,0
|
|
20241023,170800,15529750950,4670,4670,4670,4670,0
|
|
20241023,170700,15529750950,4670,4670,4670,4670,0
|
|
20241023,170600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,170500,15529750950,4670,4670,4670,4670,0
|
|
20241023,170400,15529750950,4670,4670,4670,4670,0
|
|
20241023,170300,15529750950,4670,4670,4670,4670,0
|
|
20241023,170200,15529750950,4670,4670,4670,4670,0
|
|
20241023,170100,15529750950,4670,4670,4670,4670,0
|
|
20241023,170000,15529750950,4670,4670,4670,4670,0
|
|
20241023,165900,15529750950,4670,4670,4670,4670,0
|
|
20241023,165800,15529750950,4670,4670,4670,4670,0
|
|
20241023,165700,15529750950,4670,4670,4670,4670,0
|
|
20241023,165600,15529750950,4670,4670,4670,4670,0
|
|
20241023,165500,15529750950,4670,4670,4670,4670,0
|
|
20241023,165400,15529750950,4670,4670,4670,4670,0
|
|
20241023,165300,15529750950,4670,4670,4670,4670,0
|
|
20241023,165200,15529750950,4670,4670,4670,4670,0
|
|
20241023,165100,15529750950,4670,4670,4670,4670,0
|
|
20241023,165000,15529750950,4670,4670,4670,4670,0
|
|
20241023,164900,15529750950,4670,4670,4670,4670,0
|
|
20241023,164800,15529750950,4670,4670,4670,4670,0
|
|
20241023,164700,15529750950,4670,4670,4670,4670,0
|
|
20241023,164600,15529750950,4670,4670,4670,4670,0
|
|
20241023,164500,15529750950,4670,4670,4670,4670,0
|
|
20241023,164400,15529750950,4670,4670,4670,4670,0
|
|
20241023,164300,15529750950,4670,4670,4670,4670,0
|
|
20241023,164200,15529750950,4670,4670,4670,4670,0
|
|
20241023,164100,15529750950,4670,4670,4670,4670,0
|
|
20241023,164000,15529750950,4670,4670,4670,4670,0
|
|
20241023,163900,15529750950,4670,4670,4670,4670,0
|
|
20241023,163800,15529750950,4670,4670,4670,4670,0
|
|
20241023,163700,15529750950,4670,4670,4670,4670,0
|
|
20241023,163600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,163500,15529750950,4670,4670,4670,4670,0
|
|
20241023,163400,15529750950,4670,4670,4670,4670,0
|
|
20241023,163300,15529750950,4670,4670,4670,4670,0
|
|
20241023,163200,15529750950,4670,4670,4670,4670,0
|
|
20241023,163100,15529750950,4670,4670,4670,4670,0
|
|
20241023,163000,15529750950,4670,4670,4670,4670,0
|
|
20241023,162900,15529750950,4670,4670,4670,4670,0
|
|
20241023,162800,15529750950,4670,4670,4670,4670,0
|
|
20241023,162700,15529750950,4670,4670,4670,4670,0
|
|
20241023,162600,15529750950,4670,4670,4670,4670,0
|
|
20241023,162500,15529750950,4670,4670,4670,4670,0
|
|
20241023,162400,15529750950,4670,4670,4670,4670,0
|
|
20241023,162300,15529750950,4670,4670,4670,4670,0
|
|
20241023,162200,15529750950,4670,4670,4670,4670,0
|
|
20241023,162100,15529750950,4670,4670,4670,4670,0
|
|
20241023,162000,15529750950,4670,4670,4670,4670,0
|
|
20241023,161900,15529750950,4670,4670,4670,4670,0
|
|
20241023,161800,15529750950,4670,4670,4670,4670,0
|
|
20241023,161700,15529750950,4670,4670,4670,4670,0
|
|
20241023,161600,15529750950,4670,4670,4670,4670,0
|
|
20241023,161500,15529750950,4670,4670,4670,4670,0
|
|
20241023,161400,15529750950,4670,4670,4670,4670,0
|
|
20241023,161300,15529750950,4670,4670,4670,4670,0
|
|
20241023,161200,15529750950,4670,4670,4670,4670,0
|
|
20241023,161100,15529750950,4670,4670,4670,4670,0
|
|
20241023,161000,15529750950,4670,4670,4670,4670,0
|
|
20241023,160900,15529750950,4670,4670,4670,4670,0
|
|
20241023,160800,15529750950,4670,4670,4670,4670,0
|
|
20241023,160700,15529750950,4670,4670,4670,4670,0
|
|
20241023,160600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,160500,15529750950,4670,4670,4670,4670,0
|
|
20241023,160400,15529750950,4670,4670,4670,4670,0
|
|
20241023,160300,15529750950,4670,4670,4670,4670,0
|
|
20241023,160200,15529750950,4670,4670,4670,4670,0
|
|
20241023,160100,15529750950,4670,4670,4670,4670,0
|
|
20241023,160000,15529750950,4670,4670,4670,4670,0
|
|
20241023,155900,15529750950,4670,4670,4670,4670,0
|
|
20241023,155800,15529750950,4670,4670,4670,4670,0
|
|
20241023,155700,15529750950,4670,4670,4670,4670,0
|
|
20241023,155600,15529750950,4670,4670,4670,4670,0
|
|
20241023,155500,15529750950,4670,4670,4670,4670,0
|
|
20241023,155400,15529750950,4670,4670,4670,4670,0
|
|
20241023,155300,15529750950,4670,4670,4670,4670,0
|
|
20241023,155200,15529750950,4670,4670,4670,4670,0
|
|
20241023,155100,15529750950,4670,4670,4670,4670,0
|
|
20241023,155000,15529750950,4670,4670,4670,4670,0
|
|
20241023,154900,15529750950,4670,4670,4670,4670,0
|
|
20241023,154800,15529750950,4670,4670,4670,4670,0
|
|
20241023,154700,15529750950,4670,4670,4670,4670,0
|
|
20241023,154600,15529750950,4670,4670,4670,4670,0
|
|
20241023,154500,15529750950,4670,4670,4670,4670,0
|
|
20241023,154400,15529750950,4670,4670,4670,4670,0
|
|
20241023,154300,15529750950,4670,4670,4670,4670,0
|
|
20241023,154200,15529750950,4670,4670,4670,4670,0
|
|
20241023,154100,15529750950,4670,4670,4670,4670,0
|
|
20241023,154000,15529750950,4670,4670,4670,4670,0
|
|
20241023,153900,15529750950,4670,4670,4670,4670,0
|
|
20241023,153800,15529750950,4670,4670,4670,4670,0
|
|
20241023,153700,15529750950,4670,4670,4670,4670,0
|
|
20241023,153600,15529750950,4670,4670,4670,4670,49012
|
|
20241023,153500,15529750950,4670,4670,4670,4670,0
|
|
20241023,153400,15529750950,4670,4670,4670,4670,0
|
|
20241023,153300,15529750950,4670,4670,4670,4670,0
|
|
20241023,153200,15529750950,4670,4670,4670,4670,0
|
|
20241023,153100,15529750950,4670,4670,4670,4670,0
|
|
20241023,153000,15529750950,4670,4670,4670,4670,49012
|
|
20241023,152900,15300864910,4655,4655,4655,4655,0
|
|
20241023,152800,15300864910,4655,4655,4655,4655,0
|
|
20241023,152700,15300864910,4655,4655,4655,4655,0
|
|
20241023,152600,15300864910,4655,4655,4655,4655,0
|
|
20241023,152500,15300864910,4655,4655,4655,4655,0
|
|
20241023,152400,15300864910,4655,4655,4655,4655,0
|
|
20241023,152300,15300864910,4655,4655,4655,4655,0
|
|
20241023,152200,15300864910,4655,4655,4655,4655,0
|
|
20241023,152100,15300864910,4655,4655,4655,4655,0
|
|
20241023,152000,15300864910,4655,4655,4655,4655,0
|
|
20241023,151900,15300864910,4655,4640,4655,4630,10455
|
|
20241023,151800,15252346895,4640,4660,4665,4620,12615
|
|
20241023,151700,15193821330,4665,4660,4665,4660,7873
|
|
20241023,151600,15157130520,4655,4660,4660,4650,2649
|
|
20241023,151500,15144796650,4655,4655,4660,4655,2912
|
|
20241023,151400,15131238275,4655,4655,4665,4655,3819
|
|
20241023,151300,15113451685,4660,4655,4660,4645,7671
|
|
20241023,151200,15077749960,4660,4630,4660,4630,6704
|
|
20241023,151100,15046549700,4630,4645,4645,4625,4622
|
|
20241023,151000,15025122695,4645,4645,4650,4645,1310
|
|
20241023,150900,15019031960,4645,4660,4660,4645,2312
|
|
20241023,150800,15008288220,4660,4655,4660,4650,4501
|
|
20241023,150700,14987335360,4655,4665,4665,4655,4843
|
|
20241023,150600,14964770905,4670,4665,4670,4660,11740
|
|
20241023,150500,14910008250,4665,4660,4670,4655,7931
|
|
20241023,150400,14873022420,4660,4650,4660,4650,2553
|
|
20241023,150300,14861144720,4650,4645,4650,4645,3154
|
|
20241023,150200,14846484545,4645,4635,4645,4630,3972
|
|
20241023,150100,14828052035,4635,4635,4640,4625,6630
|
|
20241023,150000,14797359475,4635,4640,4640,4625,162
|
|
20241023,145900,14796609255,4640,4620,4640,4620,749
|
|
20241023,145800,14793148180,4635,4625,4635,4625,2460
|
|
20241023,145700,14781763345,4625,4620,4625,4620,1570
|
|
20241023,145600,14774508295,4620,4620,4620,4620,568
|
|
20241023,145500,14771884135,4620,4620,4630,4620,4065
|
|
20241023,145400,14753088995,4620,4620,4630,4620,1471
|
|
20241023,145300,14746292545,4620,4610,4620,4610,760
|
|
20241023,145200,14742788605,4610,4620,4630,4610,1467
|
|
20241023,145100,14736012360,4615,4620,4620,4610,5234
|
|
20241023,145000,14711850840,4625,4630,4630,4625,3882
|
|
20241023,144900,14693885790,4630,4635,4635,4630,880
|
|
20241023,144800,14689807730,4635,4635,4640,4635,509
|
|
20241023,144700,14687448505,4635,4635,4635,4625,460
|
|
20241023,144600,14685318615,4640,4630,4640,4630,879
|
|
20241023,144500,14681245175,4635,4635,4635,4635,181
|
|
20241023,144400,14680406240,4635,4635,4635,4635,336
|
|
20241023,144300,14678848880,4625,4635,4635,4625,2169
|
|
20241023,144200,14668805760,4635,4635,4640,4630,1758
|
|
20241023,144100,14660659175,4635,4635,4635,4630,395
|
|
20241023,144000,14658829050,4640,4625,4640,4625,3209
|
|
20241023,143900,14643970435,4625,4625,4625,4620,1504
|
|
20241023,143800,14637020465,4625,4625,4630,4620,2280
|
|
20241023,143700,14626477880,4630,4635,4635,4630,2593
|
|
20241023,143600,14614463980,4635,4640,4645,4635,1095
|
|
20241023,143500,14609385295,4645,4635,4645,4635,214
|
|
20241023,143400,14608391275,4630,4635,4635,4630,323
|
|
20241023,143300,14606895755,4630,4640,4655,4630,2086
|
|
20241023,143200,14597218725,4640,4635,4640,4630,268
|
|
20241023,143100,14595976765,4635,4630,4635,4630,516
|
|
20241023,143000,14593585425,4630,4635,4635,4620,12371
|
|
20241023,142900,14536375265,4635,4645,4645,4635,4545
|
|
20241023,142800,14515299800,4645,4650,4650,4645,605
|
|
20241023,142700,14512487970,4650,4645,4650,4645,418
|
|
20241023,142600,14510544295,4645,4640,4650,4640,1168
|
|
20241023,142500,14505117495,4640,4640,4645,4640,1661
|
|
20241023,142400,14497410340,4640,4645,4645,4640,1379
|
|
20241023,142300,14491010265,4645,4650,4650,4640,1240
|
|
20241023,142200,14485254915,4650,4645,4650,4640,1292
|
|
20241023,142100,14479258130,4640,4650,4660,4640,3906
|
|
20241023,142000,14461110905,4650,4650,4650,4650,5030
|
|
20241023,141900,14437721405,4650,4660,4665,4650,1005
|
|
20241023,141800,14433045910,4650,4650,4650,4645,3048
|
|
20241023,141700,14418874160,4650,4650,4650,4650,299
|
|
20241023,141600,14417483810,4650,4660,4665,4650,5073
|
|
20241023,141500,14393894285,4660,4660,4665,4645,1296
|
|
20241023,141400,14387869425,4650,4655,4655,4650,1903
|
|
20241023,141300,14379013155,4655,4660,4665,4655,1203
|
|
20241023,141200,14373408740,4660,4650,4660,4650,688
|
|
20241023,141100,14370209330,4665,4660,4665,4650,1798
|
|
20241023,141000,14361848255,4660,4655,4660,4650,1017
|
|
20241023,140900,14357118690,4665,4650,4670,4650,1845
|
|
20241023,140800,14348523540,4650,4675,4675,4650,1087
|
|
20241023,140700,14343462435,4675,4680,4680,4655,960
|
|
20241023,140600,14338985055,4680,4670,4680,4665,2521
|
|
20241023,140500,14327217495,4675,4680,4680,4670,2788
|
|
20241023,140400,14314184215,4685,4655,4685,4655,533
|
|
20241023,140300,14311699775,4655,4650,4665,4650,1283
|
|
20241023,140200,14305731025,4650,4665,4665,4650,10997
|
|
20241023,140100,14254593740,4665,4660,4665,4655,1604
|
|
20241023,140000,14247121980,4665,4675,4685,4665,2978
|
|
20241023,135900,14233214545,4670,4670,4675,4670,696
|
|
20241023,135800,14229963675,4675,4680,4685,4675,2394
|
|
20241023,135700,14218760885,4685,4685,4685,4680,2717
|
|
20241023,135600,14206039730,4685,4685,4690,4685,3579
|
|
20241023,135500,14189261420,4685,4685,4685,4680,1579
|
|
20241023,135400,14181864485,4680,4675,4680,4670,122
|
|
20241023,135300,14181293945,4685,4670,4685,4670,1283
|
|
20241023,135200,14175301870,4670,4685,4685,4670,1151
|
|
20241023,135100,14169920735,4685,4680,4685,4670,407
|
|
20241023,135000,14168015105,4685,4675,4685,4675,1680
|
|
20241023,134900,14160151585,4670,4670,4675,4665,1440
|
|
20241023,134800,14153427870,4675,4665,4675,4665,286
|
|
20241023,134700,14152093455,4665,4680,4685,4665,1472
|
|
20241023,134600,14145205325,4680,4655,4680,4650,1768
|
|
20241023,134500,14136968260,4655,4650,4665,4650,1249
|
|
20241023,134400,14131150155,4645,4660,4675,4645,10107
|
|
20241023,134300,14084133635,4660,4685,4685,4660,3245
|
|
20241023,134200,14068962800,4700,4695,4705,4685,3366
|
|
20241023,134100,14053139930,4695,4695,4705,4680,10666
|
|
20241023,134000,14003001840,4695,4675,4695,4675,4016
|
|
20241023,133900,13984179240,4675,4665,4675,4665,336
|
|
20241023,133800,13982611790,4665,4665,4680,4660,776
|
|
20241023,133700,13978988715,4650,4650,4660,4645,4581
|
|
20241023,133600,13957685100,4650,4645,4650,4645,634
|
|
20241023,133500,13954737200,4645,4650,4650,4645,1228
|
|
20241023,133400,13949033100,4650,4650,4650,4645,992
|
|
20241023,133300,13944421635,4650,4650,4660,4650,845
|
|
20241023,133200,13940491845,4650,4655,4655,4645,3868
|
|
20241023,133100,13922514255,4655,4660,4660,4655,279
|
|
20241023,133000,13921215410,4655,4655,4655,4655,950
|
|
20241023,132900,13916793160,4655,4665,4665,4655,2951
|
|
20241023,132800,13903040335,4665,4670,4670,4665,606
|
|
20241023,132700,13900211525,4670,4670,4690,4670,1082
|
|
20241023,132600,13895158490,4670,4670,4695,4670,2749
|
|
20241023,132500,13882281920,4670,4665,4670,4650,1243
|
|
20241023,132400,13876498555,4655,4660,4660,4655,426
|
|
20241023,132300,13874514980,4650,4650,4675,4650,1992
|
|
20241023,132200,13865252050,4650,4670,4670,4650,7532
|
|
20241023,132100,13830195795,4660,4690,4690,4660,3767
|
|
20241023,132000,13812598125,4690,4690,4695,4680,816
|
|
20241023,131900,13808771405,4695,4685,4695,4680,7656
|
|
20241023,131800,13772901460,4695,4680,4695,4670,9344
|
|
20241023,131700,13729104035,4680,4680,4680,4660,5281
|
|
20241023,131600,13704427085,4680,4660,4705,4660,10453
|
|
20241023,131500,13655406370,4660,4645,4660,4635,6575
|
|
20241023,131400,13624890525,4630,4665,4665,4630,9538
|
|
20241023,131300,13580585125,4660,4685,4690,4655,15963
|
|
20241023,131200,13506023170,4680,4700,4715,4680,11526
|
|
20241023,131100,13451916570,4700,4685,4725,4655,29438
|
|
20241023,131000,13313469045,4685,4650,4740,4645,43063
|
|
20241023,130900,13111124625,4645,4625,4660,4625,5648
|
|
20241023,130800,13084877570,4620,4610,4620,4605,4011
|
|
20241023,130700,13066362280,4615,4620,4620,4615,518
|
|
20241023,130600,13063970265,4620,4625,4625,4620,939
|
|
20241023,130500,13059630015,4625,4630,4630,4625,685
|
|
20241023,130400,13056459535,4630,4625,4635,4610,3164
|
|
20241023,130300,13041822005,4630,4605,4630,4600,2540
|
|
20241023,130200,13030103325,4605,4605,4605,4605,23
|
|
20241023,130100,13029997410,4600,4605,4605,4600,1090
|
|
20241023,130000,13024983155,4610,4615,4615,4610,110
|
|
20241023,125900,13024476035,4605,4615,4615,4590,463
|
|
20241023,125800,13022346605,4610,4590,4615,4590,1266
|
|
20241023,125700,13016524710,4605,4590,4605,4590,535
|
|
20241023,125600,13014067005,4585,4595,4595,4585,3228
|
|
20241023,125500,12999255665,4595,4595,4600,4590,6566
|
|
20241023,125400,12969084570,4590,4600,4600,4580,3796
|
|
20241023,125300,12951690615,4595,4610,4610,4580,8979
|
|
20241023,125200,12910461850,4610,4615,4615,4610,1018
|
|
20241023,125100,12905768685,4615,4615,4615,4615,175
|
|
20241023,125000,12904961060,4610,4610,4610,4610,270
|
|
20241023,124900,12903716360,4610,4615,4615,4610,306
|
|
20241023,124800,12902305535,4615,4615,4615,4610,1282
|
|
20241023,124700,12896394805,4615,4615,4615,4610,1484
|
|
20241023,124600,12889547700,4615,4625,4625,4615,635
|
|
20241023,124500,12886616605,4625,4630,4630,4620,1624
|
|
20241023,124400,12879108425,4620,4635,4635,4615,3531
|
|
20241023,124300,12862795645,4625,4625,4630,4615,538
|
|
20241023,124200,12860307840,4625,4625,4630,4615,1001
|
|
20241023,124100,12855680795,4625,4640,4640,4625,177
|
|
20241023,124000,12854861750,4625,4620,4635,4615,1436
|
|
20241023,123900,12848227125,4620,4625,4625,4620,545
|
|
20241023,123800,12845708895,4620,4645,4645,4620,314
|
|
20241023,123700,12844252325,4645,4605,4645,4605,1244
|
|
20241023,123600,12838518565,4605,4610,4615,4600,5541
|
|
20241023,123500,12813005305,4610,4615,4615,4610,3746
|
|
20241023,123400,12795719910,4615,4620,4625,4615,1052
|
|
20241023,123300,12790860530,4615,4625,4640,4615,2037
|
|
20241023,123200,12781438010,4630,4635,4640,4625,265
|
|
20241023,123100,12780210280,4650,4620,4650,4620,172
|
|
20241023,123000,12779412960,4610,4620,4630,4610,1965
|
|
20241023,122900,12770336110,4620,4625,4640,4620,2326
|
|
20241023,122800,12759586840,4625,4655,4655,4620,3308
|
|
20241023,122700,12744237975,4660,4675,4675,4660,3327
|
|
20241023,122600,12728705050,4675,4660,4680,4660,7211
|
|
20241023,122500,12695026850,4660,4665,4665,4655,3045
|
|
20241023,122400,12680841310,4665,4670,4675,4665,2918
|
|
20241023,122300,12667216390,4670,4645,4675,4645,7635
|
|
20241023,122200,12631640370,4645,4660,4660,4645,4851
|
|
20241023,122100,12609063740,4660,4645,4660,4640,5994
|
|
20241023,122000,12581191685,4645,4645,4650,4640,1686
|
|
20241023,121900,12573360215,4650,4635,4650,4625,9819
|
|
20241023,121800,12527833155,4635,4640,4640,4630,7153
|
|
20241023,121700,12494686725,4640,4630,4645,4630,5430
|
|
20241023,121600,12469494330,4630,4610,4645,4600,16912
|
|
20241023,121500,12391219225,4610,4585,4610,4585,4861
|
|
20241023,121400,12368868405,4585,4585,4590,4580,1191
|
|
20241023,121300,12363407760,4590,4590,4590,4585,783
|
|
20241023,121200,12359813800,4585,4580,4585,4580,867
|
|
20241023,121100,12355838615,4580,4590,4590,4580,295
|
|
20241023,121000,12354484825,4590,4585,4590,4575,1479
|
|
20241023,120900,12347709970,4585,4575,4585,4575,1465
|
|
20241023,120800,12340999100,4570,4570,4580,4570,748
|
|
20241023,120700,12337580380,4570,4580,4585,4570,3201
|
|
20241023,120600,12322943900,4580,4580,4590,4580,3549
|
|
20241023,120500,12306669140,4580,4575,4580,4570,507
|
|
20241023,120400,12304349400,4570,4565,4570,4565,404
|
|
20241023,120300,12302503635,4575,4560,4575,4560,207
|
|
20241023,120200,12301557545,4560,4560,4565,4560,197
|
|
20241023,120100,12300659090,4565,4560,4565,4560,1582
|
|
20241023,120000,12293443730,4560,4560,4565,4560,1297
|
|
20241023,115900,12287529360,4560,4570,4570,4560,1201
|
|
20241023,115800,12282051575,4570,4565,4570,4560,1190
|
|
20241023,115700,12276619660,4565,4565,4570,4565,3732
|
|
20241023,115600,12259571950,4560,4570,4575,4560,2209
|
|
20241023,115500,12249478535,4570,4540,4570,4540,3905
|
|
20241023,115400,12231664825,4555,4540,4555,4540,5545
|
|
20241023,115300,12206426240,4540,4545,4545,4540,5012
|
|
20241023,115200,12183652595,4545,4540,4545,4540,1951
|
|
20241023,115100,12174791635,4540,4545,4550,4535,16811
|
|
20241023,115000,12098429340,4540,4540,4545,4540,2693
|
|
20241023,114900,12086202920,4540,4545,4545,4535,14958
|
|
20241023,114800,12018318280,4545,4545,4555,4545,500
|
|
20241023,114700,12016042580,4545,4545,4550,4540,12081
|
|
20241023,114600,11961131715,4540,4545,4550,4540,6415
|
|
20241023,114500,11931994065,4545,4545,4550,4545,7634
|
|
20241023,114400,11897297380,4550,4540,4550,4540,2953
|
|
20241023,114300,11883877415,4545,4550,4555,4540,6166
|
|
20241023,114200,11855836160,4555,4555,4560,4550,900
|
|
20241023,114100,11851736710,4555,4570,4580,4550,3823
|
|
20241023,114000,11834286150,4580,4560,4580,4555,7123
|
|
20241023,113900,11801765940,4555,4555,4570,4555,5914
|
|
20241023,113800,11774784065,4560,4540,4560,4535,9550
|
|
20241023,113700,11731394830,4540,4570,4575,4535,28158
|
|
20241023,113600,11603389650,4575,4560,4575,4555,3709
|
|
20241023,113500,11586458445,4555,4555,4565,4535,28533
|
|
20241023,113400,11456734530,4555,4560,4580,4545,19204
|
|
20241023,113300,11369203695,4555,4560,4575,4550,12147
|
|
20241023,113200,11313861205,4555,4555,4570,4535,23667
|
|
20241023,113100,11206193300,4550,4555,4575,4530,78921
|
|
20241023,113000,10847166100,4560,4650,4680,4550,117719
|
|
20241023,112900,10305599955,4655,4730,4740,4655,100198
|
|
20241023,112800,9835237835,4730,4765,4795,4730,53240
|
|
20241023,112700,9582044830,4765,4805,4830,4760,113540
|
|
20241023,112600,9038664805,4800,4840,4855,4745,167679
|
|
20241023,112500,8233336655,4840,4835,4865,4775,312260
|
|
20241023,112400,6727590000,4835,4640,4835,4640,141148
|
|
20241023,112300,6054320520,4640,4640,4650,4640,6533
|
|
20241023,112200,6023984125,4640,4595,4640,4595,4116
|
|
20241023,112100,6004947520,4595,4595,4595,4595,340
|
|
20241023,112000,6003385220,4595,4600,4600,4595,439
|
|
20241023,111900,6001367165,4600,4590,4600,4590,2612
|
|
20241023,111800,5989370360,4595,4605,4605,4590,1240
|
|
20241023,111700,5983670465,4605,4595,4615,4595,2056
|
|
20241023,111600,5974190355,4595,4595,4610,4595,556
|
|
20241023,111500,5971628530,4610,4610,4615,4590,2798
|
|
20241023,111400,5958746115,4610,4595,4610,4590,2078
|
|
20241023,111300,5949188550,4595,4590,4605,4590,3229
|
|
20241023,111200,5934338635,4595,4600,4600,4590,3399
|
|
20241023,111100,5918720235,4600,4610,4610,4585,4628
|
|
20241023,111000,5897423850,4610,4570,4630,4570,5458
|
|
20241023,110900,5872245445,4570,4570,4575,4570,2296
|
|
20241023,110800,5861752600,4570,4565,4570,4565,1426
|
|
20241023,110700,5855242510,4565,4530,4565,4530,4617
|
|
20241023,110600,5834225165,4530,4550,4550,4530,2565
|
|
20241023,110500,5822591335,4535,4545,4560,4535,8685
|
|
20241023,110400,5783155440,4545,4565,4565,4545,3371
|
|
20241023,110300,5767815540,4565,4550,4565,4550,2124
|
|
20241023,110200,5758143515,4550,4560,4565,4550,11485
|
|
20241023,110100,5705814825,4565,4565,4565,4565,34
|
|
20241023,110000,5705659615,4565,4565,4565,4565,999
|
|
20241023,105900,5701099180,4565,4560,4565,4560,134
|
|
20241023,105800,5700488135,4560,4565,4565,4555,4040
|
|
20241023,105700,5682062620,4565,4565,4585,4565,414
|
|
20241023,105600,5680169740,4565,4570,4575,4565,2304
|
|
20241023,105500,5669647490,4570,4580,4585,4570,1820
|
|
20241023,105400,5661315990,4585,4585,4590,4585,477
|
|
20241023,105300,5659128385,4585,4605,4610,4585,957
|
|
20241023,105200,5654725220,4605,4565,4605,4565,4564
|
|
20241023,105100,5633811230,4565,4560,4565,4550,1159
|
|
20241023,105000,5628533600,4550,4555,4555,4550,404
|
|
20241023,104900,5626694865,4550,4550,4555,4550,8450
|
|
20241023,104800,5588245755,4550,4550,4555,4550,877
|
|
20241023,104700,5584253425,4550,4570,4570,4550,5443
|
|
20241023,104600,5559476475,4570,4550,4570,4550,2748
|
|
20241023,104500,5546954800,4550,4560,4560,4550,4975
|
|
20241023,104400,5524309280,4560,4560,4565,4560,663
|
|
20241023,104300,5521285000,4560,4560,4560,4555,394
|
|
20241023,104200,5519489140,4560,4560,4560,4555,2202
|
|
20241023,104100,5509452025,4560,4565,4565,4560,758
|
|
20241023,104000,5505992255,4565,4570,4570,4565,262
|
|
20241023,103900,5504796170,4575,4565,4575,4560,928
|
|
20241023,103800,5500556880,4570,4570,4570,4555,1034
|
|
20241023,103700,5495844190,4570,4555,4570,4550,1948
|
|
20241023,103600,5486975795,4550,4555,4570,4545,1201
|
|
20241023,103500,5481512110,4550,4530,4590,4530,2882
|
|
20241023,103400,5468402570,4530,4545,4545,4525,12739
|
|
20241023,103300,5410674195,4535,4535,4550,4530,10069
|
|
20241023,103200,5364942780,4530,4560,4565,4530,20043
|
|
20241023,103100,5273855520,4560,4575,4575,4555,7290
|
|
20241023,103000,5240608880,4575,4595,4595,4565,2340
|
|
20241023,102900,5229916215,4595,4590,4600,4565,6875
|
|
20241023,102800,5198448570,4605,4605,4605,4595,8367
|
|
20241023,102700,5159958575,4605,4565,4605,4565,2481
|
|
20241023,102600,5148573815,4560,4565,4565,4560,6088
|
|
20241023,102500,5120811450,4560,4555,4560,4550,4508
|
|
20241023,102400,5100286815,4555,4565,4570,4550,9553
|
|
20241023,102300,5056755185,4570,4560,4575,4560,7056
|
|
20241023,102200,5024571660,4560,4570,4575,4560,6771
|
|
20241023,102100,4993649295,4570,4595,4595,4560,27017
|
|
20241023,102000,4870197380,4590,4640,4650,4590,20106
|
|
20241023,101900,4777328085,4645,4655,4665,4645,5668
|
|
20241023,101800,4750970375,4655,4660,4670,4655,3607
|
|
20241023,101700,4734177700,4660,4675,4675,4655,7994
|
|
20241023,101600,4696934980,4675,4690,4695,4670,6198
|
|
20241023,101500,4667903320,4690,4700,4700,4675,11672
|
|
20241023,101400,4613193440,4700,4720,4730,4700,19756
|
|
20241023,101300,4520177510,4725,4715,4750,4710,53652
|
|
20241023,101200,4265971585,4725,4685,4730,4685,21148
|
|
20241023,101100,4166201860,4685,4655,4690,4655,2350
|
|
20241023,101000,4155209965,4655,4660,4665,4650,3335
|
|
20241023,100900,4139689880,4660,4655,4660,4645,374
|
|
20241023,100800,4137951030,4640,4665,4665,4640,15316
|
|
20241023,100700,4066715780,4665,4670,4675,4665,4888
|
|
20241023,100600,4043894685,4670,4685,4685,4670,9762
|
|
20241023,100500,3998252870,4685,4675,4685,4675,896
|
|
20241023,100400,3994059900,4675,4685,4715,4670,29117
|
|
20241023,100300,3857319650,4685,4670,4685,4670,8122
|
|
20241023,100200,3819343080,4665,4660,4665,4660,968
|
|
20241023,100100,3814830875,4670,4670,4670,4660,1396
|
|
20241023,100000,3808317605,4660,4675,4675,4655,7536
|
|
20241023,095900,3773132055,4675,4655,4675,4655,3671
|
|
20241023,095800,3756007725,4660,4650,4660,4650,3689
|
|
20241023,095700,3738838300,4650,4660,4660,4650,3242
|
|
20241023,095600,3723748115,4660,4670,4670,4660,4586
|
|
20241023,095500,3702369975,4665,4665,4670,4660,5117
|
|
20241023,095400,3678500335,4665,4680,4680,4650,18513
|
|
20241023,095300,3592194790,4680,4690,4695,4675,13538
|
|
20241023,095200,3528736510,4695,4650,4695,4640,19231
|
|
20241023,095100,3438723285,4640,4640,4650,4640,1949
|
|
20241023,095000,3429666045,4640,4645,4650,4640,1267
|
|
20241023,094900,3423779415,4645,4650,4650,4645,1345
|
|
20241023,094800,3417529885,4650,4655,4660,4645,2306
|
|
20241023,094700,3406802815,4660,4635,4660,4635,4335
|
|
20241023,094600,3386668155,4625,4655,4655,4625,13678
|
|
20241023,094500,3323109860,4655,4670,4685,4655,29709
|
|
20241023,094400,3184470780,4670,4660,4670,4650,28916
|
|
20241023,094300,3049697730,4665,4645,4670,4620,23257
|
|
20241023,094200,2941569160,4645,4615,4655,4600,17640
|
|
20241023,094100,2859854855,4610,4600,4610,4525,31762
|
|
20241023,094000,2714859140,4600,4605,4610,4595,4093
|
|
20241023,093900,2696021130,4600,4580,4600,4555,7830
|
|
20241023,093800,2660201170,4585,4565,4585,4550,15524
|
|
20241023,093700,2589499440,4555,4565,4565,4550,24234
|
|
20241023,093600,2479072090,4570,4580,4580,4570,8329
|
|
20241023,093500,2440965485,4580,4595,4595,4580,4154
|
|
20241023,093400,2421934165,4595,4590,4595,4580,8304
|
|
20241023,093300,2383826575,4590,4590,4595,4580,1857
|
|
20241023,093200,2375302540,4590,4580,4590,4580,1386
|
|
20241023,093100,2368951225,4580,4590,4595,4580,4681
|
|
20241023,093000,2347475955,4585,4570,4600,4570,4578
|
|
20241023,092900,2326452495,4590,4590,4595,4565,2445
|
|
20241023,092800,2315267520,4590,4575,4600,4570,6613
|
|
20241023,092700,2284944000,4570,4560,4575,4560,5238
|
|
20241023,092600,2261047555,4575,4570,4580,4560,6585
|
|
20241023,092500,2230996065,4565,4575,4590,4565,7427
|
|
20241023,092400,2197057035,4570,4585,4590,4570,5543
|
|
20241023,092300,2171681645,4590,4595,4600,4580,3339
|
|
20241023,092200,2156354710,4585,4615,4620,4585,5154
|
|
20241023,092100,2132642700,4610,4610,4620,4600,7501
|
|
20241023,092000,2098073620,4615,4610,4620,4610,1970
|
|
20241023,091900,2088983440,4615,4620,4620,4600,7047
|
|
20241023,091800,2056547605,4610,4610,4620,4590,10723
|
|
20241023,091700,2007081055,4610,4600,4620,4590,6630
|
|
20241023,091600,1976522865,4595,4560,4595,4555,15244
|
|
20241023,091500,1906795395,4560,4555,4580,4555,5723
|
|
20241023,091400,1880673950,4560,4590,4590,4555,13596
|
|
20241023,091300,1818622595,4570,4590,4605,4570,8139
|
|
20241023,091200,1781334010,4585,4580,4585,4570,8555
|
|
20241023,091100,1742191345,4585,4605,4615,4585,11341
|
|
20241023,091000,1690035170,4605,4590,4610,4590,5244
|
|
20241023,090900,1665915185,4595,4575,4605,4570,8601
|
|
20241023,090800,1626525320,4575,4570,4610,4570,40821
|
|
20241023,090700,1439630285,4575,4595,4600,4575,39982
|
|
20241023,090600,1256370195,4600,4625,4630,4595,29367
|
|
20241023,090500,1121099250,4635,4620,4645,4615,11493
|
|
20241023,090400,1067879895,4620,4635,4635,4610,21809
|
|
20241023,090300,967094015,4645,4635,4650,4630,10174
|
|
20241023,090200,919885425,4645,4660,4665,4620,23872
|
|
20241023,090100,809145670,4645,4625,4670,4625,66827
|
|
20241023,090000,498063555,4610,4615,4625,4580,106914
|