768 lines
38 KiB
CSV
768 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,214500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,214400,4718386290,4500,4500,4500,4500,0
|
|
20241004,214300,4718386290,4500,4500,4500,4500,0
|
|
20241004,214200,4718386290,4500,4500,4500,4500,0
|
|
20241004,214100,4718386290,4500,4500,4500,4500,0
|
|
20241004,214000,4718386290,4500,4500,4500,4500,0
|
|
20241004,213900,4718386290,4500,4500,4500,4500,0
|
|
20241004,213800,4718386290,4500,4500,4500,4500,0
|
|
20241004,213700,4718386290,4500,4500,4500,4500,0
|
|
20241004,213600,4718386290,4500,4500,4500,4500,0
|
|
20241004,213500,4718386290,4500,4500,4500,4500,0
|
|
20241004,213400,4718386290,4500,4500,4500,4500,0
|
|
20241004,213300,4718386290,4500,4500,4500,4500,0
|
|
20241004,213200,4718386290,4500,4500,4500,4500,0
|
|
20241004,213100,4718386290,4500,4500,4500,4500,0
|
|
20241004,213000,4718386290,4500,4500,4500,4500,0
|
|
20241004,212900,4718386290,4500,4500,4500,4500,0
|
|
20241004,212800,4718386290,4500,4500,4500,4500,0
|
|
20241004,212700,4718386290,4500,4500,4500,4500,0
|
|
20241004,212600,4718386290,4500,4500,4500,4500,0
|
|
20241004,212500,4718386290,4500,4500,4500,4500,0
|
|
20241004,212400,4718386290,4500,4500,4500,4500,0
|
|
20241004,212300,4718386290,4500,4500,4500,4500,0
|
|
20241004,212200,4718386290,4500,4500,4500,4500,0
|
|
20241004,212100,4718386290,4500,4500,4500,4500,0
|
|
20241004,212000,4718386290,4500,4500,4500,4500,0
|
|
20241004,211900,4718386290,4500,4500,4500,4500,0
|
|
20241004,211800,4718386290,4500,4500,4500,4500,0
|
|
20241004,211700,4718386290,4500,4500,4500,4500,0
|
|
20241004,211600,4718386290,4500,4500,4500,4500,0
|
|
20241004,211500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,211400,4718386290,4500,4500,4500,4500,0
|
|
20241004,211300,4718386290,4500,4500,4500,4500,0
|
|
20241004,211200,4718386290,4500,4500,4500,4500,0
|
|
20241004,211100,4718386290,4500,4500,4500,4500,0
|
|
20241004,211000,4718386290,4500,4500,4500,4500,0
|
|
20241004,210900,4718386290,4500,4500,4500,4500,0
|
|
20241004,210800,4718386290,4500,4500,4500,4500,0
|
|
20241004,210700,4718386290,4500,4500,4500,4500,0
|
|
20241004,210600,4718386290,4500,4500,4500,4500,0
|
|
20241004,210500,4718386290,4500,4500,4500,4500,0
|
|
20241004,210400,4718386290,4500,4500,4500,4500,0
|
|
20241004,210300,4718386290,4500,4500,4500,4500,0
|
|
20241004,210200,4718386290,4500,4500,4500,4500,0
|
|
20241004,210100,4718386290,4500,4500,4500,4500,0
|
|
20241004,210000,4718386290,4500,4500,4500,4500,0
|
|
20241004,205900,4718386290,4500,4500,4500,4500,0
|
|
20241004,205800,4718386290,4500,4500,4500,4500,0
|
|
20241004,205700,4718386290,4500,4500,4500,4500,0
|
|
20241004,205600,4718386290,4500,4500,4500,4500,0
|
|
20241004,205500,4718386290,4500,4500,4500,4500,0
|
|
20241004,205400,4718386290,4500,4500,4500,4500,0
|
|
20241004,205300,4718386290,4500,4500,4500,4500,0
|
|
20241004,205200,4718386290,4500,4500,4500,4500,0
|
|
20241004,205100,4718386290,4500,4500,4500,4500,0
|
|
20241004,205000,4718386290,4500,4500,4500,4500,0
|
|
20241004,204900,4718386290,4500,4500,4500,4500,0
|
|
20241004,204800,4718386290,4500,4500,4500,4500,0
|
|
20241004,204700,4718386290,4500,4500,4500,4500,0
|
|
20241004,204600,4718386290,4500,4500,4500,4500,0
|
|
20241004,204500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,204400,4718386290,4500,4500,4500,4500,0
|
|
20241004,204300,4718386290,4500,4500,4500,4500,0
|
|
20241004,204200,4718386290,4500,4500,4500,4500,0
|
|
20241004,204100,4718386290,4500,4500,4500,4500,0
|
|
20241004,204000,4718386290,4500,4500,4500,4500,0
|
|
20241004,203900,4718386290,4500,4500,4500,4500,0
|
|
20241004,203800,4718386290,4500,4500,4500,4500,0
|
|
20241004,203700,4718386290,4500,4500,4500,4500,0
|
|
20241004,203600,4718386290,4500,4500,4500,4500,0
|
|
20241004,203500,4718386290,4500,4500,4500,4500,0
|
|
20241004,203400,4718386290,4500,4500,4500,4500,0
|
|
20241004,203300,4718386290,4500,4500,4500,4500,0
|
|
20241004,203200,4718386290,4500,4500,4500,4500,0
|
|
20241004,203100,4718386290,4500,4500,4500,4500,0
|
|
20241004,203000,4718386290,4500,4500,4500,4500,0
|
|
20241004,202900,4718386290,4500,4500,4500,4500,0
|
|
20241004,202800,4718386290,4500,4500,4500,4500,0
|
|
20241004,202700,4718386290,4500,4500,4500,4500,0
|
|
20241004,202600,4718386290,4500,4500,4500,4500,0
|
|
20241004,202500,4718386290,4500,4500,4500,4500,0
|
|
20241004,202400,4718386290,4500,4500,4500,4500,0
|
|
20241004,202300,4718386290,4500,4500,4500,4500,0
|
|
20241004,202200,4718386290,4500,4500,4500,4500,0
|
|
20241004,202100,4718386290,4500,4500,4500,4500,0
|
|
20241004,202000,4718386290,4500,4500,4500,4500,0
|
|
20241004,201900,4718386290,4500,4500,4500,4500,0
|
|
20241004,201800,4718386290,4500,4500,4500,4500,0
|
|
20241004,201700,4718386290,4500,4500,4500,4500,0
|
|
20241004,201600,4718386290,4500,4500,4500,4500,0
|
|
20241004,201500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,201400,4718386290,4500,4500,4500,4500,0
|
|
20241004,201300,4718386290,4500,4500,4500,4500,0
|
|
20241004,201200,4718386290,4500,4500,4500,4500,0
|
|
20241004,201100,4718386290,4500,4500,4500,4500,0
|
|
20241004,201000,4718386290,4500,4500,4500,4500,0
|
|
20241004,200900,4718386290,4500,4500,4500,4500,0
|
|
20241004,200800,4718386290,4500,4500,4500,4500,0
|
|
20241004,200700,4718386290,4500,4500,4500,4500,0
|
|
20241004,200600,4718386290,4500,4500,4500,4500,0
|
|
20241004,200500,4718386290,4500,4500,4500,4500,0
|
|
20241004,200400,4718386290,4500,4500,4500,4500,0
|
|
20241004,200300,4718386290,4500,4500,4500,4500,0
|
|
20241004,200200,4718386290,4500,4500,4500,4500,0
|
|
20241004,200100,4718386290,4500,4500,4500,4500,0
|
|
20241004,200000,4718386290,4500,4500,4500,4500,0
|
|
20241004,195900,4718386290,4500,4500,4500,4500,0
|
|
20241004,195800,4718386290,4500,4500,4500,4500,0
|
|
20241004,195700,4718386290,4500,4500,4500,4500,0
|
|
20241004,195600,4718386290,4500,4500,4500,4500,0
|
|
20241004,195500,4718386290,4500,4500,4500,4500,0
|
|
20241004,195400,4718386290,4500,4500,4500,4500,0
|
|
20241004,195300,4718386290,4500,4500,4500,4500,0
|
|
20241004,195200,4718386290,4500,4500,4500,4500,0
|
|
20241004,195100,4718386290,4500,4500,4500,4500,0
|
|
20241004,195000,4718386290,4500,4500,4500,4500,0
|
|
20241004,194900,4718386290,4500,4500,4500,4500,0
|
|
20241004,194800,4718386290,4500,4500,4500,4500,0
|
|
20241004,194700,4718386290,4500,4500,4500,4500,0
|
|
20241004,194600,4718386290,4500,4500,4500,4500,0
|
|
20241004,194500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,194400,4718386290,4500,4500,4500,4500,0
|
|
20241004,194300,4718386290,4500,4500,4500,4500,0
|
|
20241004,194200,4718386290,4500,4500,4500,4500,0
|
|
20241004,194100,4718386290,4500,4500,4500,4500,0
|
|
20241004,194000,4718386290,4500,4500,4500,4500,0
|
|
20241004,193900,4718386290,4500,4500,4500,4500,0
|
|
20241004,193800,4718386290,4500,4500,4500,4500,0
|
|
20241004,193700,4718386290,4500,4500,4500,4500,0
|
|
20241004,193600,4718386290,4500,4500,4500,4500,0
|
|
20241004,193500,4718386290,4500,4500,4500,4500,0
|
|
20241004,193400,4718386290,4500,4500,4500,4500,0
|
|
20241004,193300,4718386290,4500,4500,4500,4500,0
|
|
20241004,193200,4718386290,4500,4500,4500,4500,0
|
|
20241004,193100,4718386290,4500,4500,4500,4500,0
|
|
20241004,193000,4718386290,4500,4500,4500,4500,0
|
|
20241004,192900,4718386290,4500,4500,4500,4500,0
|
|
20241004,192800,4718386290,4500,4500,4500,4500,0
|
|
20241004,192700,4718386290,4500,4500,4500,4500,0
|
|
20241004,192600,4718386290,4500,4500,4500,4500,0
|
|
20241004,192500,4718386290,4500,4500,4500,4500,0
|
|
20241004,192400,4718386290,4500,4500,4500,4500,0
|
|
20241004,192300,4718386290,4500,4500,4500,4500,0
|
|
20241004,192200,4718386290,4500,4500,4500,4500,0
|
|
20241004,192100,4718386290,4500,4500,4500,4500,0
|
|
20241004,192000,4718386290,4500,4500,4500,4500,0
|
|
20241004,191900,4718386290,4500,4500,4500,4500,0
|
|
20241004,191800,4718386290,4500,4500,4500,4500,0
|
|
20241004,191700,4718386290,4500,4500,4500,4500,0
|
|
20241004,191600,4718386290,4500,4500,4500,4500,0
|
|
20241004,191500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,191400,4718386290,4500,4500,4500,4500,0
|
|
20241004,191300,4718386290,4500,4500,4500,4500,0
|
|
20241004,191200,4718386290,4500,4500,4500,4500,0
|
|
20241004,191100,4718386290,4500,4500,4500,4500,0
|
|
20241004,191000,4718386290,4500,4500,4500,4500,0
|
|
20241004,190900,4718386290,4500,4500,4500,4500,0
|
|
20241004,190800,4718386290,4500,4500,4500,4500,0
|
|
20241004,190700,4718386290,4500,4500,4500,4500,0
|
|
20241004,190600,4718386290,4500,4500,4500,4500,0
|
|
20241004,190500,4718386290,4500,4500,4500,4500,0
|
|
20241004,190400,4718386290,4500,4500,4500,4500,0
|
|
20241004,190300,4718386290,4500,4500,4500,4500,0
|
|
20241004,190200,4718386290,4500,4500,4500,4500,0
|
|
20241004,190100,4718386290,4500,4500,4500,4500,0
|
|
20241004,190000,4718386290,4500,4500,4500,4500,0
|
|
20241004,185900,4718386290,4500,4500,4500,4500,0
|
|
20241004,185800,4718386290,4500,4500,4500,4500,0
|
|
20241004,185700,4718386290,4500,4500,4500,4500,0
|
|
20241004,185600,4718386290,4500,4500,4500,4500,0
|
|
20241004,185500,4718386290,4500,4500,4500,4500,0
|
|
20241004,185400,4718386290,4500,4500,4500,4500,0
|
|
20241004,185300,4718386290,4500,4500,4500,4500,0
|
|
20241004,185200,4718386290,4500,4500,4500,4500,0
|
|
20241004,185100,4718386290,4500,4500,4500,4500,0
|
|
20241004,185000,4718386290,4500,4500,4500,4500,0
|
|
20241004,184900,4718386290,4500,4500,4500,4500,0
|
|
20241004,184800,4718386290,4500,4500,4500,4500,0
|
|
20241004,184700,4718386290,4500,4500,4500,4500,0
|
|
20241004,184600,4718386290,4500,4500,4500,4500,0
|
|
20241004,184500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,184400,4718386290,4500,4500,4500,4500,0
|
|
20241004,184300,4718386290,4500,4500,4500,4500,0
|
|
20241004,184200,4718386290,4500,4500,4500,4500,0
|
|
20241004,184100,4718386290,4500,4500,4500,4500,0
|
|
20241004,184000,4718386290,4500,4500,4500,4500,0
|
|
20241004,183900,4718386290,4500,4500,4500,4500,0
|
|
20241004,183800,4718386290,4500,4500,4500,4500,0
|
|
20241004,183700,4718386290,4500,4500,4500,4500,0
|
|
20241004,183600,4718386290,4500,4500,4500,4500,0
|
|
20241004,183500,4718386290,4500,4500,4500,4500,0
|
|
20241004,183400,4718386290,4500,4500,4500,4500,0
|
|
20241004,183300,4718386290,4500,4500,4500,4500,0
|
|
20241004,183200,4718386290,4500,4500,4500,4500,0
|
|
20241004,183100,4718386290,4500,4500,4500,4500,0
|
|
20241004,183000,4718386290,4500,4500,4500,4500,0
|
|
20241004,182900,4718386290,4500,4500,4500,4500,0
|
|
20241004,182800,4718386290,4500,4500,4500,4500,0
|
|
20241004,182700,4718386290,4500,4500,4500,4500,0
|
|
20241004,182600,4718386290,4500,4500,4500,4500,0
|
|
20241004,182500,4718386290,4500,4500,4500,4500,0
|
|
20241004,182400,4718386290,4500,4500,4500,4500,0
|
|
20241004,182300,4718386290,4500,4500,4500,4500,0
|
|
20241004,182200,4718386290,4500,4500,4500,4500,0
|
|
20241004,182100,4718386290,4500,4500,4500,4500,0
|
|
20241004,182000,4718386290,4500,4500,4500,4500,0
|
|
20241004,181900,4718386290,4500,4500,4500,4500,0
|
|
20241004,181800,4718386290,4500,4500,4500,4500,0
|
|
20241004,181700,4718386290,4500,4500,4500,4500,0
|
|
20241004,181600,4718386290,4500,4500,4500,4500,0
|
|
20241004,181500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,181400,4718386290,4500,4500,4500,4500,0
|
|
20241004,181300,4718386290,4500,4500,4500,4500,0
|
|
20241004,181200,4718386290,4500,4500,4500,4500,0
|
|
20241004,181100,4718386290,4500,4500,4500,4500,0
|
|
20241004,181000,4718386290,4500,4500,4500,4500,0
|
|
20241004,180900,4718386290,4500,4500,4500,4500,0
|
|
20241004,180800,4718386290,4500,4500,4500,4500,0
|
|
20241004,180700,4718386290,4500,4500,4500,4500,0
|
|
20241004,180600,4718386290,4500,4500,4500,4500,0
|
|
20241004,180500,4718386290,4500,4500,4500,4500,0
|
|
20241004,180400,4718386290,4500,4500,4500,4500,0
|
|
20241004,180300,4718386290,4500,4500,4500,4500,0
|
|
20241004,180200,4718386290,4500,4500,4500,4500,0
|
|
20241004,180100,4718386290,4500,4500,4500,4500,0
|
|
20241004,180000,4718386290,4500,4500,4500,4500,0
|
|
20241004,175900,4718386290,4500,4500,4500,4500,0
|
|
20241004,175800,4718386290,4500,4500,4500,4500,0
|
|
20241004,175700,4718386290,4500,4500,4500,4500,0
|
|
20241004,175600,4718386290,4500,4500,4500,4500,0
|
|
20241004,175500,4718386290,4500,4500,4500,4500,0
|
|
20241004,175400,4718386290,4500,4500,4500,4500,0
|
|
20241004,175300,4718386290,4500,4500,4500,4500,0
|
|
20241004,175200,4718386290,4500,4500,4500,4500,0
|
|
20241004,175100,4718386290,4500,4500,4500,4500,0
|
|
20241004,175000,4718386290,4500,4500,4500,4500,0
|
|
20241004,174900,4718386290,4500,4500,4500,4500,0
|
|
20241004,174800,4718386290,4500,4500,4500,4500,0
|
|
20241004,174700,4718386290,4500,4500,4500,4500,0
|
|
20241004,174600,4718386290,4500,4500,4500,4500,0
|
|
20241004,174500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,174400,4718386290,4500,4500,4500,4500,0
|
|
20241004,174300,4718386290,4500,4500,4500,4500,0
|
|
20241004,174200,4718386290,4500,4500,4500,4500,0
|
|
20241004,174100,4718386290,4500,4500,4500,4500,0
|
|
20241004,174000,4718386290,4500,4500,4500,4500,0
|
|
20241004,173900,4718386290,4500,4500,4500,4500,0
|
|
20241004,173800,4718386290,4500,4500,4500,4500,0
|
|
20241004,173700,4718386290,4500,4500,4500,4500,0
|
|
20241004,173600,4718386290,4500,4500,4500,4500,0
|
|
20241004,173500,4718386290,4500,4500,4500,4500,0
|
|
20241004,173400,4718386290,4500,4500,4500,4500,0
|
|
20241004,173300,4718386290,4500,4500,4500,4500,0
|
|
20241004,173200,4718386290,4500,4500,4500,4500,0
|
|
20241004,173100,4718386290,4500,4500,4500,4500,0
|
|
20241004,173000,4718386290,4500,4500,4500,4500,0
|
|
20241004,172900,4718386290,4500,4500,4500,4500,0
|
|
20241004,172800,4718386290,4500,4500,4500,4500,0
|
|
20241004,172700,4718386290,4500,4500,4500,4500,0
|
|
20241004,172600,4718386290,4500,4500,4500,4500,0
|
|
20241004,172500,4718386290,4500,4500,4500,4500,0
|
|
20241004,172400,4718386290,4500,4500,4500,4500,0
|
|
20241004,172300,4718386290,4500,4500,4500,4500,0
|
|
20241004,172200,4718386290,4500,4500,4500,4500,0
|
|
20241004,172100,4718386290,4500,4500,4500,4500,0
|
|
20241004,172000,4718386290,4500,4500,4500,4500,0
|
|
20241004,171900,4718386290,4500,4500,4500,4500,0
|
|
20241004,171800,4718386290,4500,4500,4500,4500,0
|
|
20241004,171700,4718386290,4500,4500,4500,4500,0
|
|
20241004,171600,4718386290,4500,4500,4500,4500,0
|
|
20241004,171500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,171400,4718386290,4500,4500,4500,4500,0
|
|
20241004,171300,4718386290,4500,4500,4500,4500,0
|
|
20241004,171200,4718386290,4500,4500,4500,4500,0
|
|
20241004,171100,4718386290,4500,4500,4500,4500,0
|
|
20241004,171000,4718386290,4500,4500,4500,4500,0
|
|
20241004,170900,4718386290,4500,4500,4500,4500,0
|
|
20241004,170800,4718386290,4500,4500,4500,4500,0
|
|
20241004,170700,4718386290,4500,4500,4500,4500,0
|
|
20241004,170600,4718386290,4500,4500,4500,4500,0
|
|
20241004,170500,4718386290,4500,4500,4500,4500,0
|
|
20241004,170400,4718386290,4500,4500,4500,4500,0
|
|
20241004,170300,4718386290,4500,4500,4500,4500,0
|
|
20241004,170200,4718386290,4500,4500,4500,4500,0
|
|
20241004,170100,4718386290,4500,4500,4500,4500,0
|
|
20241004,170000,4718386290,4500,4500,4500,4500,0
|
|
20241004,165900,4718386290,4500,4500,4500,4500,0
|
|
20241004,165800,4718386290,4500,4500,4500,4500,0
|
|
20241004,165700,4718386290,4500,4500,4500,4500,0
|
|
20241004,165600,4718386290,4500,4500,4500,4500,0
|
|
20241004,165500,4718386290,4500,4500,4500,4500,0
|
|
20241004,165400,4718386290,4500,4500,4500,4500,0
|
|
20241004,165300,4718386290,4500,4500,4500,4500,0
|
|
20241004,165200,4718386290,4500,4500,4500,4500,0
|
|
20241004,165100,4718386290,4500,4500,4500,4500,0
|
|
20241004,165000,4718386290,4500,4500,4500,4500,0
|
|
20241004,164900,4718386290,4500,4500,4500,4500,0
|
|
20241004,164800,4718386290,4500,4500,4500,4500,0
|
|
20241004,164700,4718386290,4500,4500,4500,4500,0
|
|
20241004,164600,4718386290,4500,4500,4500,4500,0
|
|
20241004,164500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,164400,4718386290,4500,4500,4500,4500,0
|
|
20241004,164300,4718386290,4500,4500,4500,4500,0
|
|
20241004,164200,4718386290,4500,4500,4500,4500,0
|
|
20241004,164100,4718386290,4500,4500,4500,4500,0
|
|
20241004,164000,4718386290,4500,4500,4500,4500,0
|
|
20241004,163900,4718386290,4500,4500,4500,4500,0
|
|
20241004,163800,4718386290,4500,4500,4500,4500,0
|
|
20241004,163700,4718386290,4500,4500,4500,4500,0
|
|
20241004,163600,4718386290,4500,4500,4500,4500,0
|
|
20241004,163500,4718386290,4500,4500,4500,4500,0
|
|
20241004,163400,4718386290,4500,4500,4500,4500,0
|
|
20241004,163300,4718386290,4500,4500,4500,4500,0
|
|
20241004,163200,4718386290,4500,4500,4500,4500,0
|
|
20241004,163100,4718386290,4500,4500,4500,4500,0
|
|
20241004,163000,4718386290,4500,4500,4500,4500,0
|
|
20241004,162900,4718386290,4500,4500,4500,4500,0
|
|
20241004,162800,4718386290,4500,4500,4500,4500,0
|
|
20241004,162700,4718386290,4500,4500,4500,4500,0
|
|
20241004,162600,4718386290,4500,4500,4500,4500,0
|
|
20241004,162500,4718386290,4500,4500,4500,4500,0
|
|
20241004,162400,4718386290,4500,4500,4500,4500,0
|
|
20241004,162300,4718386290,4500,4500,4500,4500,0
|
|
20241004,162200,4718386290,4500,4500,4500,4500,0
|
|
20241004,162100,4718386290,4500,4500,4500,4500,0
|
|
20241004,162000,4718386290,4500,4500,4500,4500,0
|
|
20241004,161900,4718386290,4500,4500,4500,4500,0
|
|
20241004,161800,4718386290,4500,4500,4500,4500,0
|
|
20241004,161700,4718386290,4500,4500,4500,4500,0
|
|
20241004,161600,4718386290,4500,4500,4500,4500,0
|
|
20241004,161500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,161400,4718386290,4500,4500,4500,4500,0
|
|
20241004,161300,4718386290,4500,4500,4500,4500,0
|
|
20241004,161200,4718386290,4500,4500,4500,4500,0
|
|
20241004,161100,4718386290,4500,4500,4500,4500,0
|
|
20241004,161000,4718386290,4500,4500,4500,4500,0
|
|
20241004,160900,4718386290,4500,4500,4500,4500,0
|
|
20241004,160800,4718386290,4500,4500,4500,4500,0
|
|
20241004,160700,4718386290,4500,4500,4500,4500,0
|
|
20241004,160600,4718386290,4500,4500,4500,4500,0
|
|
20241004,160500,4718386290,4500,4500,4500,4500,0
|
|
20241004,160400,4718386290,4500,4500,4500,4500,0
|
|
20241004,160300,4718386290,4500,4500,4500,4500,0
|
|
20241004,160200,4718386290,4500,4500,4500,4500,0
|
|
20241004,160100,4718386290,4500,4500,4500,4500,0
|
|
20241004,160000,4718386290,4500,4500,4500,4500,0
|
|
20241004,155900,4718386290,4500,4500,4500,4500,0
|
|
20241004,155800,4718386290,4500,4500,4500,4500,0
|
|
20241004,155700,4718386290,4500,4500,4500,4500,0
|
|
20241004,155600,4718386290,4500,4500,4500,4500,0
|
|
20241004,155500,4718386290,4500,4500,4500,4500,0
|
|
20241004,155400,4718386290,4500,4500,4500,4500,0
|
|
20241004,155300,4718386290,4500,4500,4500,4500,0
|
|
20241004,155200,4718386290,4500,4500,4500,4500,0
|
|
20241004,155100,4718386290,4500,4500,4500,4500,0
|
|
20241004,155000,4718386290,4500,4500,4500,4500,0
|
|
20241004,154900,4718386290,4500,4500,4500,4500,0
|
|
20241004,154800,4718386290,4500,4500,4500,4500,0
|
|
20241004,154700,4718386290,4500,4500,4500,4500,0
|
|
20241004,154600,4718386290,4500,4500,4500,4500,0
|
|
20241004,154500,4718386290,4500,4500,4500,4500,32443
|
|
20241004,154400,4718386290,4500,4500,4500,4500,0
|
|
20241004,154300,4718386290,4500,4500,4500,4500,0
|
|
20241004,154200,4718386290,4500,4500,4500,4500,0
|
|
20241004,154100,4718386290,4500,4500,4500,4500,0
|
|
20241004,154000,4718386290,4500,4500,4500,4500,0
|
|
20241004,153900,4718386290,4500,4500,4500,4500,0
|
|
20241004,153800,4718386290,4500,4500,4500,4500,0
|
|
20241004,153700,4718386290,4500,4500,4500,4500,0
|
|
20241004,153600,4718386290,4500,4500,4500,4500,0
|
|
20241004,153500,4718386290,4500,4500,4500,4500,0
|
|
20241004,153400,4718386290,4500,4500,4500,4500,0
|
|
20241004,153300,4718386290,4500,4500,4500,4500,0
|
|
20241004,153200,4718386290,4500,4500,4500,4500,0
|
|
20241004,153100,4718386290,4500,4500,4500,4500,0
|
|
20241004,153000,4718386290,4500,4500,4500,4500,32443
|
|
20241004,152900,4572392790,4560,4560,4560,4560,0
|
|
20241004,152800,4572392790,4560,4560,4560,4560,0
|
|
20241004,152700,4572392790,4560,4560,4560,4560,0
|
|
20241004,152600,4572392790,4560,4560,4560,4560,0
|
|
20241004,152500,4572392790,4560,4560,4560,4560,0
|
|
20241004,152400,4572392790,4560,4560,4560,4560,0
|
|
20241004,152300,4572392790,4560,4560,4560,4560,0
|
|
20241004,152200,4572392790,4560,4560,4560,4560,0
|
|
20241004,152100,4572392790,4560,4560,4560,4560,0
|
|
20241004,152000,4572392790,4560,4560,4560,4560,0
|
|
20241004,151900,4572392790,4560,4590,4590,4560,13325
|
|
20241004,151800,4511447005,4590,4590,4590,4585,3728
|
|
20241004,151700,4494337555,4595,4590,4595,4590,398
|
|
20241004,151600,4492510090,4595,4595,4600,4595,434
|
|
20241004,151500,4490515550,4600,4590,4600,4585,4645
|
|
20241004,151400,4469213170,4600,4600,4600,4585,727
|
|
20241004,151300,4465876470,4600,4600,4610,4585,5152
|
|
20241004,151200,4442184515,4600,4590,4600,4585,7040
|
|
20241004,151100,4409876610,4595,4595,4600,4590,602
|
|
20241004,151000,4407111400,4590,4600,4605,4590,6156
|
|
20241004,150900,4378822395,4600,4600,4600,4595,1401
|
|
20241004,150800,4372380020,4600,4595,4600,4595,13
|
|
20241004,150700,4372320225,4600,4590,4610,4590,80
|
|
20241004,150600,4371952920,4590,4605,4610,4585,7228
|
|
20241004,150500,4338732105,4610,4610,4610,4605,2006
|
|
20241004,150400,4329484550,4620,4615,4620,4600,2577
|
|
20241004,150300,4317606070,4615,4615,4620,4605,2167
|
|
20241004,150200,4307618095,4615,4605,4615,4605,2053
|
|
20241004,150100,4298157960,4600,4600,4600,4600,2116
|
|
20241004,150000,4288424360,4600,4605,4605,4595,6584
|
|
20241004,145900,4258139330,4610,4615,4615,4605,5856
|
|
20241004,145800,4231155080,4620,4620,4620,4610,1427
|
|
20241004,145700,4224569155,4620,4620,4620,4610,5707
|
|
20241004,145600,4198245855,4620,4615,4620,4615,2032
|
|
20241004,145500,4188861080,4620,4640,4640,4615,10571
|
|
20241004,145400,4140012615,4645,4635,4645,4620,17928
|
|
20241004,145300,4057080950,4640,4645,4645,4635,2348
|
|
20241004,145200,4046189900,4645,4640,4645,4640,103
|
|
20241004,145100,4045711970,4645,4650,4650,4640,650
|
|
20241004,145000,4042693960,4650,4655,4655,4645,123
|
|
20241004,144900,4042122510,4650,4650,4655,4650,49
|
|
20241004,144800,4041894520,4650,4650,4650,4650,14
|
|
20241004,144700,4041829420,4655,4655,4655,4645,5028
|
|
20241004,144600,4018473670,4655,4655,4655,4650,401
|
|
20241004,144500,4016607020,4645,4645,4645,4645,0
|
|
20241004,144400,4016607020,4645,4655,4655,4645,5150
|
|
20241004,144300,3992659215,4650,4650,4650,4650,267
|
|
20241004,144200,3991417665,4655,4655,4655,4655,849
|
|
20241004,144100,3987465570,4655,4650,4655,4650,2
|
|
20241004,144000,3987456265,4645,4650,4650,4645,4058
|
|
20241004,143900,3968602615,4650,4655,4655,4650,506
|
|
20241004,143800,3966249215,4650,4655,4655,4650,102
|
|
20241004,143700,3965774905,4650,4650,4650,4650,605
|
|
20241004,143600,3962961655,4645,4645,4645,4645,101
|
|
20241004,143500,3962492510,4640,4650,4650,4640,4979
|
|
20241004,143400,3939380230,4650,4650,4650,4650,802
|
|
20241004,143300,3935650930,4650,4660,4660,4650,784
|
|
20241004,143200,3932004875,4665,4665,4665,4665,0
|
|
20241004,143100,3932004875,4665,4665,4665,4665,150
|
|
20241004,143000,3931305125,4665,4665,4665,4665,87
|
|
20241004,142900,3930899270,4665,4650,4665,4640,5411
|
|
20241004,142800,3905747240,4640,4665,4665,4640,8192
|
|
20241004,142700,3867676000,4665,4665,4665,4665,362
|
|
20241004,142600,3865987270,4655,4655,4655,4655,201
|
|
20241004,142500,3865051615,4655,4655,4655,4655,2
|
|
20241004,142400,3865042305,4655,4665,4665,4655,3869
|
|
20241004,142300,3847029045,4665,4665,4665,4665,81
|
|
20241004,142200,3846651180,4665,4665,4665,4665,278
|
|
20241004,142100,3845354310,4665,4665,4665,4665,210
|
|
20241004,142000,3844374660,4665,4660,4665,4660,33
|
|
20241004,141900,3844220865,4660,4665,4665,4660,353
|
|
20241004,141800,3842575490,4665,4660,4665,4660,69
|
|
20241004,141700,3842253895,4665,4665,4665,4660,13
|
|
20241004,141600,3842193260,4670,4660,4670,4660,22
|
|
20241004,141500,3842090720,4665,4670,4670,4665,9
|
|
20241004,141400,3842048730,4660,4660,4660,4660,11
|
|
20241004,141300,3841997470,4660,4660,4660,4655,122
|
|
20241004,141200,3841429520,4660,4660,4660,4660,1839
|
|
20241004,141100,3832859780,4660,4660,4660,4660,49
|
|
20241004,141000,3832631440,4665,4665,4665,4665,83
|
|
20241004,140900,3832244245,4665,4660,4665,4660,131
|
|
20241004,140800,3831633180,4660,4665,4665,4660,201
|
|
20241004,140700,3830696270,4665,4665,4665,4665,770
|
|
20241004,140600,3827104220,4665,4665,4665,4665,119
|
|
20241004,140500,3826549085,4665,4665,4665,4665,2
|
|
20241004,140400,3826539755,4670,4665,4670,4660,1932
|
|
20241004,140300,3817536235,4670,4670,4670,4670,0
|
|
20241004,140200,3817536235,4670,4670,4670,4670,0
|
|
20241004,140100,3817536235,4670,4675,4675,4670,568
|
|
20241004,140000,3814882925,4670,4670,4670,4670,55
|
|
20241004,135900,3814626075,4670,4670,4670,4670,1
|
|
20241004,135800,3814621405,4675,4665,4675,4665,607
|
|
20241004,135700,3811789730,4665,4670,4680,4660,2913
|
|
20241004,135600,3798207940,4670,4675,4675,4670,2366
|
|
20241004,135500,3787156980,4680,4680,4680,4675,32
|
|
20241004,135400,3787007320,4685,4675,4685,4675,2220
|
|
20241004,135300,3776618110,4675,4675,4675,4670,1245
|
|
20241004,135200,3770802520,4675,4675,4675,4675,17
|
|
20241004,135100,3770723045,4675,4685,4685,4675,211
|
|
20241004,135000,3769735600,4680,4680,4685,4670,3053
|
|
20241004,134900,3755446200,4680,4675,4680,4675,104
|
|
20241004,134800,3754959985,4670,4670,4670,4670,81
|
|
20241004,134700,3754581715,4670,4670,4670,4670,10
|
|
20241004,134600,3754535015,4670,4665,4670,4665,560
|
|
20241004,134500,3751922465,4670,4670,4670,4670,304
|
|
20241004,134400,3750502785,4665,4670,4670,4665,288
|
|
20241004,134300,3749158265,4665,4665,4665,4665,143
|
|
20241004,134200,3748491170,4665,4665,4665,4665,14
|
|
20241004,134100,3748425860,4665,4665,4665,4665,4
|
|
20241004,134000,3748407200,4665,4665,4665,4665,10
|
|
20241004,133900,3748360550,4665,4665,4665,4665,4
|
|
20241004,133800,3748341890,4670,4670,4670,4670,14
|
|
20241004,133700,3748276510,4670,4670,4670,4670,320
|
|
20241004,133600,3746782110,4670,4670,4670,4670,1
|
|
20241004,133500,3746777440,4660,4660,4660,4660,35
|
|
20241004,133400,3746614340,4660,4660,4660,4660,2112
|
|
20241004,133300,3736772420,4660,4670,4670,4660,108
|
|
20241004,133200,3736269100,4670,4650,4675,4645,3151
|
|
20241004,133100,3721629770,4650,4685,4685,4650,20196
|
|
20241004,133000,3627687335,4685,4685,4685,4685,124
|
|
20241004,132900,3627106395,4685,4670,4685,4670,283
|
|
20241004,132800,3625783375,4660,4660,4660,4660,0
|
|
20241004,132700,3625783375,4660,4660,4660,4660,18
|
|
20241004,132600,3625699495,4675,4675,4675,4675,0
|
|
20241004,132500,3625699495,4675,4675,4675,4675,300
|
|
20241004,132400,3624296995,4660,4660,4660,4660,0
|
|
20241004,132300,3624296995,4660,4660,4660,4660,354
|
|
20241004,132200,3622647355,4660,4665,4665,4660,756
|
|
20241004,132100,3619120645,4660,4660,4660,4660,129
|
|
20241004,132000,3618519505,4660,4660,4660,4660,12
|
|
20241004,131900,3618463585,4665,4665,4665,4665,23
|
|
20241004,131800,3618356290,4665,4670,4670,4665,170
|
|
20241004,131700,3617562640,4670,4660,4670,4660,6214
|
|
20241004,131600,3588605380,4670,4670,4670,4665,1301
|
|
20241004,131500,3582534710,4665,4665,4665,4665,918
|
|
20241004,131400,3578252240,4665,4670,4670,4665,70
|
|
20241004,131300,3577925685,4670,4660,4670,4660,20
|
|
20241004,131200,3577832360,4660,4670,4670,4660,2010
|
|
20241004,131100,3568453365,4670,4670,4670,4670,406
|
|
20241004,131000,3566557345,4670,4675,4675,4670,707
|
|
20241004,130900,3563255575,4675,4675,4675,4675,23
|
|
20241004,130800,3563148050,4675,4680,4680,4675,537
|
|
20241004,130700,3560634910,4685,4685,4685,4685,123
|
|
20241004,130600,3560058655,4685,4685,4685,4685,25
|
|
20241004,130500,3559941530,4685,4685,4685,4685,283
|
|
20241004,130400,3558615675,4680,4665,4685,4665,848
|
|
20241004,130300,3554651120,4665,4685,4685,4665,81
|
|
20241004,130200,3554273235,4665,4665,4665,4665,445
|
|
20241004,130100,3552197310,4665,4670,4670,4665,201
|
|
20241004,130000,3551259195,4665,4665,4665,4665,2000
|
|
20241004,125900,3541929195,4665,4670,4670,4665,3000
|
|
20241004,125800,3527933495,4670,4670,4675,4670,3000
|
|
20241004,125700,3513922435,4670,4690,4690,4670,7461
|
|
20241004,125600,3479026800,4685,4690,4690,4685,226
|
|
20241004,125500,3477967960,4685,4690,4690,4685,231
|
|
20241004,125400,3476884865,4690,4690,4690,4690,0
|
|
20241004,125300,3476884865,4690,4690,4690,4690,0
|
|
20241004,125200,3476884865,4690,4690,4690,4690,20
|
|
20241004,125100,3476791065,4700,4690,4700,4685,101
|
|
20241004,125000,3476317700,4690,4690,4690,4690,0
|
|
20241004,124900,3476317700,4690,4700,4700,4690,12
|
|
20241004,124800,3476261400,4690,4690,4690,4690,199
|
|
20241004,124700,3475328090,4690,4690,4690,4690,2
|
|
20241004,124600,3475318710,4690,4690,4690,4690,6
|
|
20241004,124500,3475290570,4680,4680,4680,4680,266
|
|
20241004,124400,3474045690,4680,4690,4690,4680,115
|
|
20241004,124300,3473506480,4690,4680,4690,4675,3491
|
|
20241004,124200,3457168690,4680,4685,4690,4680,518
|
|
20241004,124100,3454741880,4685,4690,4690,4685,586
|
|
20241004,124000,3451995195,4690,4690,4690,4690,55
|
|
20241004,123900,3451737245,4690,4690,4690,4690,286
|
|
20241004,123800,3450395905,4690,4690,4690,4690,456
|
|
20241004,123700,3448257265,4690,4690,4690,4690,110
|
|
20241004,123600,3447741365,4690,4690,4690,4690,30
|
|
20241004,123500,3447600665,4690,4685,4690,4685,32
|
|
20241004,123400,3447450740,4685,4680,4685,4680,136
|
|
20241004,123300,3446814255,4680,4680,4680,4680,157
|
|
20241004,123200,3446079495,4680,4680,4680,4680,911
|
|
20241004,123100,3441816015,4675,4675,4675,4675,0
|
|
20241004,123000,3441816015,4675,4680,4680,4675,160
|
|
20241004,122900,3441067705,4680,4685,4685,4680,1725
|
|
20241004,122800,3432994080,4690,4690,4690,4690,88
|
|
20241004,122700,3432581360,4690,4690,4690,4690,100
|
|
20241004,122600,3432112360,4690,4685,4690,4675,808
|
|
20241004,122500,3428326105,4675,4700,4705,4675,8390
|
|
20241004,122400,3389007740,4700,4700,4705,4700,98
|
|
20241004,122300,3388547080,4700,4700,4700,4700,277
|
|
20241004,122200,3387245180,4700,4700,4700,4700,811
|
|
20241004,122100,3383433480,4700,4705,4705,4700,1425
|
|
20241004,122000,3376735925,4705,4705,4705,4705,301
|
|
20241004,121900,3375319720,4705,4705,4705,4705,2140
|
|
20241004,121800,3365251020,4705,4705,4705,4705,0
|
|
20241004,121700,3365251020,4705,4705,4705,4705,95
|
|
20241004,121600,3364804045,4705,4710,4710,4705,987
|
|
20241004,121500,3360157140,4715,4720,4720,4715,200
|
|
20241004,121400,3359213640,4710,4710,4710,4710,170
|
|
20241004,121300,3358412940,4720,4720,4720,4720,5
|
|
20241004,121200,3358389340,4720,4720,4720,4720,100
|
|
20241004,121100,3357917340,4720,4720,4720,4720,184
|
|
20241004,121000,3357048860,4720,4725,4725,4720,453
|
|
20241004,120900,3354908480,4725,4725,4725,4725,20
|
|
20241004,120800,3354813980,4725,4725,4725,4725,0
|
|
20241004,120700,3354813980,4725,4725,4725,4725,457
|
|
20241004,120600,3352654655,4720,4720,4720,4720,100
|
|
20241004,120500,3352182655,4720,4705,4720,4705,801
|
|
20241004,120400,3348406170,4705,4705,4710,4705,1407
|
|
20241004,120300,3341781340,4705,4705,4705,4700,1094
|
|
20241004,120200,3336634160,4705,4705,4710,4705,1747
|
|
20241004,120100,3328414355,4705,4710,4710,4705,33
|
|
20241004,120000,3328258975,4710,4710,4710,4710,1984
|
|
20241004,115900,3318914335,4710,4710,4710,4710,1
|
|
20241004,115800,3318909625,4710,4720,4720,4710,10644
|
|
20241004,115700,3268760620,4720,4730,4730,4720,516
|
|
20241004,115600,3266324970,4730,4735,4735,4730,5
|
|
20241004,115500,3266301300,4735,4720,4735,4720,78
|
|
20241004,115400,3265932870,4720,4720,4720,4720,100
|
|
20241004,115300,3265460870,4715,4715,4715,4715,0
|
|
20241004,115200,3265460870,4715,4720,4720,4715,6000
|
|
20241004,115100,3237164000,4740,4740,4740,4740,8
|
|
20241004,115000,3237126080,4745,4720,4745,4720,507
|
|
20241004,114900,3234732990,4720,4740,4745,4720,12494
|
|
20241004,114800,3175697340,4735,4735,4735,4735,59
|
|
20241004,114700,3175417975,4735,4735,4735,4735,4
|
|
20241004,114600,3175399035,4730,4735,4735,4730,3412
|
|
20241004,114500,3159250115,4735,4735,4735,4735,1941
|
|
20241004,114400,3150059480,4735,4735,4735,4735,376
|
|
20241004,114300,3148279120,4735,4745,4745,4735,361
|
|
20241004,114200,3146569675,4745,4745,4745,4745,11
|
|
20241004,114100,3146517480,4745,4745,4745,4745,4
|
|
20241004,114000,3146498500,4740,4740,4740,4740,22
|
|
20241004,113900,3146394220,4735,4735,4735,4735,450
|
|
20241004,113800,3144263470,4735,4740,4740,4735,653
|
|
20241004,113700,3141169125,4750,4750,4750,4750,34
|
|
20241004,113600,3141007625,4750,4750,4750,4750,2
|
|
20241004,113500,3140998125,4750,4740,4750,4740,36
|
|
20241004,113400,3140827425,4740,4735,4740,4735,1467
|
|
20241004,113300,3133880875,4735,4740,4740,4735,315
|
|
20241004,113200,3132387805,4740,4740,4740,4740,200
|
|
20241004,113100,3131439805,4760,4760,4760,4760,0
|
|
20241004,113000,3131439805,4760,4760,4760,4760,28
|
|
20241004,112900,3131306525,4740,4740,4755,4740,82
|
|
20241004,112800,3130917740,4740,4760,4760,4740,711
|
|
20241004,112700,3127545115,4755,4750,4755,4750,10
|
|
20241004,112600,3127497590,4745,4745,4745,4740,452
|
|
20241004,112500,3125355040,4745,4755,4755,4745,1007
|
|
20241004,112400,3120566825,4755,4755,4755,4755,0
|
|
20241004,112300,3120566825,4755,4755,4755,4755,0
|
|
20241004,112200,3120566825,4755,4750,4755,4750,2000
|
|
20241004,112100,3111057845,4740,4755,4755,4740,79
|
|
20241004,112000,3110683355,4740,4740,4755,4740,391
|
|
20241004,111900,3108829890,4740,4740,4755,4740,406
|
|
20241004,111800,3106904480,4735,4735,4735,4735,793
|
|
20241004,111700,3103149625,4735,4735,4740,4735,1891
|
|
20241004,111600,3094195290,4730,4735,4735,4730,2185
|
|
20241004,111500,3083853370,4740,4740,4740,4735,4
|
|
20241004,111400,3083834420,4740,4740,4740,4740,0
|
|
20241004,111300,3083834420,4740,4740,4740,4740,7
|
|
20241004,111200,3083801240,4735,4735,4735,4735,556
|
|
20241004,111100,3081168580,4735,4740,4740,4735,120
|
|
20241004,111000,3080599880,4740,4740,4740,4740,0
|
|
20241004,110900,3080599880,4740,4735,4740,4735,505
|
|
20241004,110800,3078208680,4735,4735,4735,4735,0
|
|
20241004,110700,3078208680,4735,4755,4755,4735,252
|
|
20241004,110600,3077012395,4755,4740,4755,4730,2147
|
|
20241004,110500,3066844440,4740,4750,4750,4740,156
|
|
20241004,110400,3066104940,4750,4750,4750,4750,102
|
|
20241004,110300,3065620440,4750,4750,4750,4750,0
|
|
20241004,110200,3065620440,4750,4750,4750,4735,1303
|
|
20241004,110100,3059438930,4760,4760,4760,4760,1
|
|
20241004,110000,3059434170,4760,4760,4760,4750,298
|
|
20241004,105900,3058015730,4765,4765,4770,4765,1036
|
|
20241004,105800,3053079170,4760,4760,4765,4760,788
|
|
20241004,105700,3049327250,4760,4760,4760,4760,104
|
|
20241004,105600,3048832210,4740,4755,4760,4740,1695
|
|
20241004,105500,3040788790,4755,4760,4760,4755,390
|
|
20241004,105400,3038932490,4765,4765,4765,4765,1449
|
|
20241004,105300,3032028005,4765,4765,4770,4765,1207
|
|
20241004,105200,3026276630,4770,4765,4770,4765,368
|
|
20241004,105100,3024523060,4765,4760,4765,4760,1901
|
|
20241004,105000,3015472335,4760,4760,4765,4760,231
|
|
20241004,104900,3014371895,4765,4760,4765,4760,121
|
|
20241004,104800,3013795885,4760,4765,4765,4760,577
|
|
20241004,104700,3011046650,4765,4750,4765,4750,2791
|
|
20241004,104600,2997785835,4745,4750,4750,4745,51
|
|
20241004,104500,2997543835,4750,4750,4750,4750,886
|
|
20241004,104400,2993335335,4750,4745,4750,4745,1248
|
|
20241004,104300,2987412955,4745,4745,4745,4745,1
|
|
20241004,104200,2987408210,4745,4735,4745,4735,101
|
|
20241004,104100,2986929965,4740,4745,4745,4740,7
|
|
20241004,104000,2986896760,4740,4740,4740,4730,528
|
|
20241004,103900,2984395505,4730,4730,4730,4730,194
|
|
20241004,103800,2983477885,4730,4745,4745,4730,3044
|
|
20241004,103700,2969069755,4740,4735,4740,4730,4714
|
|
20241004,103600,2946753135,4735,4735,4740,4735,920
|
|
20241004,103500,2942396840,4735,4740,4740,4735,568
|
|
20241004,103400,2939706185,4740,4745,4745,4740,770
|
|
20241004,103300,2936055885,4740,4740,4740,4740,0
|
|
20241004,103200,2936055885,4740,4740,4740,4740,400
|
|
20241004,103100,2934159885,4745,4745,4745,4740,587
|
|
20241004,103000,2931377480,4740,4745,4745,4740,1334
|
|
20241004,102900,2925051055,4750,4750,4750,4750,329
|
|
20241004,102800,2923488305,4750,4750,4750,4745,401
|
|
20241004,102700,2921585205,4745,4745,4750,4745,672
|
|
20241004,102600,2918394325,4745,4740,4745,4740,748
|
|
20241004,102500,2914847160,4740,4750,4750,4740,3318
|
|
20241004,102400,2899103260,4750,4750,4750,4745,638
|
|
20241004,102300,2896073470,4750,4755,4760,4750,1757
|
|
20241004,102200,2887727020,4755,4755,4755,4755,150
|
|
20241004,102100,2887013770,4750,4765,4765,4750,3259
|
|
20241004,102000,2871523245,4765,4750,4765,4750,58
|
|
20241004,101900,2871247380,4760,4750,4760,4750,698
|
|
20241004,101800,2867929910,4750,4750,4750,4740,17743
|
|
20241004,101700,2783654325,4745,4745,4750,4740,1016
|
|
20241004,101600,2778834200,4740,4740,4740,4740,2976
|
|
20241004,101500,2764727960,4740,4745,4750,4740,888
|
|
20241004,101400,2760515670,4745,4750,4755,4745,571
|
|
20241004,101300,2757803685,4750,4760,4760,4750,1050
|
|
20241004,101200,2752816050,4750,4755,4760,4750,818
|
|
20241004,101100,2748929695,4760,4760,4760,4760,2154
|
|
20241004,101000,2738676655,4755,4750,4755,4745,7901
|
|
20241004,100900,2701141890,4750,4760,4760,4750,2697
|
|
20241004,100800,2688321235,4760,4770,4770,4760,4912
|
|
20241004,100700,2664933495,4770,4770,4770,4765,3706
|
|
20241004,100600,2647270995,4775,4775,4780,4765,6818
|
|
20241004,100500,2614730585,4780,4780,4780,4775,1615
|
|
20241004,100400,2607015270,4780,4780,4785,4780,713
|
|
20241004,100300,2603606385,4780,4780,4780,4780,2167
|
|
20241004,100200,2593248125,4780,4780,4785,4780,1852
|
|
20241004,100100,2584390830,4790,4785,4790,4780,2276
|
|
20241004,100000,2573504230,4785,4790,4790,4785,1119
|
|
20241004,095900,2568145740,4795,4795,4795,4785,471
|
|
20241004,095800,2565891615,4795,4785,4800,4775,2559
|
|
20241004,095700,2553633860,4775,4780,4795,4775,5258
|
|
20241004,095600,2528515110,4775,4785,4785,4775,5011
|
|
20241004,095500,2504562950,4780,4770,4795,4770,4820
|
|
20241004,095400,2481518625,4770,4870,4870,4760,22388
|
|
20241004,095300,2374009245,4870,4845,4870,4845,3584
|
|
20241004,095200,2356579030,4865,4855,4875,4845,8849
|
|
20241004,095100,2313545170,4855,4825,4860,4825,3486
|
|
20241004,095000,2296639050,4835,4815,4840,4815,6634
|
|
20241004,094900,2264652640,4820,4820,4825,4815,6809
|
|
20241004,094800,2231843140,4820,4830,4835,4810,3977
|
|
20241004,094700,2212661170,4835,4895,4895,4805,20203
|
|
20241004,094600,2114794950,4890,4895,4895,4885,35079
|
|
20241004,094500,1943211680,4885,4890,4900,4885,22664
|
|
20241004,094400,1832319330,4885,4885,4890,4875,16227
|
|
20241004,094300,1753015730,4890,4880,4890,4875,17989
|
|
20241004,094200,1665141945,4880,4865,4880,4865,17085
|
|
20241004,094100,1581898520,4870,4875,4875,4865,9271
|
|
20241004,094000,1536729925,4870,4860,4875,4850,16600
|
|
20241004,093900,1455976940,4860,4845,4860,4830,13947
|
|
20241004,093800,1388268200,4850,4860,4860,4835,15834
|
|
20241004,093700,1311376345,4850,4845,4860,4845,12729
|
|
20241004,093600,1249581680,4850,4815,4860,4805,21176
|
|
20241004,093500,1147215685,4825,4815,4830,4805,9805
|
|
20241004,093400,1100019465,4810,4810,4830,4800,10899
|
|
20241004,093300,1047547590,4815,4825,4825,4805,3547
|
|
20241004,093200,1030478045,4820,4800,4830,4800,3760
|
|
20241004,093100,1012344110,4825,4820,4830,4800,10332
|
|
20241004,093000,962581635,4825,4810,4825,4810,6701
|
|
20241004,092900,930300080,4820,4810,4820,4795,5571
|
|
20241004,092800,903474890,4795,4810,4825,4785,21851
|
|
20241004,092700,798543265,4825,4825,4825,4800,10833
|
|
20241004,092600,746442070,4805,4815,4840,4800,39409
|
|
20241004,092500,556135675,4815,4795,4815,4785,7688
|
|
20241004,092400,519194430,4795,4730,4830,4720,22029
|
|
20241004,092300,413983625,4730,4720,4735,4700,3198
|
|
20241004,092200,398890680,4715,4710,4715,4690,12673
|
|
20241004,092100,339312585,4710,4695,4710,4690,686
|
|
20241004,092000,336092775,4700,4710,4710,4690,2407
|
|
20241004,091900,324783320,4710,4735,4735,4705,2322
|
|
20241004,091800,313823150,4740,4735,4740,4715,3532
|
|
20241004,091700,297122920,4710,4730,4745,4710,4538
|
|
20241004,091600,275637890,4730,4720,4730,4720,3346
|
|
20241004,091500,259826750,4720,4710,4735,4705,3969
|
|
20241004,091400,241078290,4710,4720,4720,4710,1943
|
|
20241004,091300,231909360,4720,4710,4720,4710,4724
|
|
20241004,091200,209617065,4705,4685,4710,4680,2255
|
|
20241004,091100,199018195,4675,4680,4695,4675,1501
|
|
20241004,091000,191991330,4685,4710,4715,4685,9340
|
|
20241004,090900,148088215,4705,4700,4705,4690,2020
|
|
20241004,090800,138590515,4700,4695,4705,4695,2316
|
|
20241004,090700,127706865,4690,4685,4705,4685,9391
|
|
20241004,090600,83608285,4685,4675,4685,4675,2686
|
|
20241004,090500,71041250,4675,4660,4675,4660,826
|
|
20241004,090400,67184580,4670,4660,4670,4655,3213
|
|
20241004,090300,52206935,4655,4670,4670,4655,446
|
|
20241004,090200,50129195,4670,4650,4675,4650,700
|
|
20241004,090100,46863730,4655,4665,4690,4645,324
|
|
20241004,090000,45350775,4660,4620,4660,4620,9511
|