770 lines
38 KiB
CSV
770 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,214700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,214600,2136291915,4600,4600,4600,4600,0
|
|
20241023,214500,2136291915,4600,4600,4600,4600,0
|
|
20241023,214400,2136291915,4600,4600,4600,4600,0
|
|
20241023,214300,2136291915,4600,4600,4600,4600,0
|
|
20241023,214200,2136291915,4600,4600,4600,4600,0
|
|
20241023,214100,2136291915,4600,4600,4600,4600,0
|
|
20241023,214000,2136291915,4600,4600,4600,4600,0
|
|
20241023,213900,2136291915,4600,4600,4600,4600,0
|
|
20241023,213800,2136291915,4600,4600,4600,4600,0
|
|
20241023,213700,2136291915,4600,4600,4600,4600,0
|
|
20241023,213600,2136291915,4600,4600,4600,4600,0
|
|
20241023,213500,2136291915,4600,4600,4600,4600,0
|
|
20241023,213400,2136291915,4600,4600,4600,4600,0
|
|
20241023,213300,2136291915,4600,4600,4600,4600,0
|
|
20241023,213200,2136291915,4600,4600,4600,4600,0
|
|
20241023,213100,2136291915,4600,4600,4600,4600,0
|
|
20241023,213000,2136291915,4600,4600,4600,4600,0
|
|
20241023,212900,2136291915,4600,4600,4600,4600,0
|
|
20241023,212800,2136291915,4600,4600,4600,4600,0
|
|
20241023,212700,2136291915,4600,4600,4600,4600,0
|
|
20241023,212600,2136291915,4600,4600,4600,4600,0
|
|
20241023,212500,2136291915,4600,4600,4600,4600,0
|
|
20241023,212400,2136291915,4600,4600,4600,4600,0
|
|
20241023,212300,2136291915,4600,4600,4600,4600,0
|
|
20241023,212200,2136291915,4600,4600,4600,4600,0
|
|
20241023,212100,2136291915,4600,4600,4600,4600,0
|
|
20241023,212000,2136291915,4600,4600,4600,4600,0
|
|
20241023,211900,2136291915,4600,4600,4600,4600,0
|
|
20241023,211800,2136291915,4600,4600,4600,4600,0
|
|
20241023,211700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,211600,2136291915,4600,4600,4600,4600,0
|
|
20241023,211500,2136291915,4600,4600,4600,4600,0
|
|
20241023,211400,2136291915,4600,4600,4600,4600,0
|
|
20241023,211300,2136291915,4600,4600,4600,4600,0
|
|
20241023,211200,2136291915,4600,4600,4600,4600,0
|
|
20241023,211100,2136291915,4600,4600,4600,4600,0
|
|
20241023,211000,2136291915,4600,4600,4600,4600,0
|
|
20241023,210900,2136291915,4600,4600,4600,4600,0
|
|
20241023,210800,2136291915,4600,4600,4600,4600,0
|
|
20241023,210700,2136291915,4600,4600,4600,4600,0
|
|
20241023,210600,2136291915,4600,4600,4600,4600,0
|
|
20241023,210500,2136291915,4600,4600,4600,4600,0
|
|
20241023,210400,2136291915,4600,4600,4600,4600,0
|
|
20241023,210300,2136291915,4600,4600,4600,4600,0
|
|
20241023,210200,2136291915,4600,4600,4600,4600,0
|
|
20241023,210100,2136291915,4600,4600,4600,4600,0
|
|
20241023,210000,2136291915,4600,4600,4600,4600,0
|
|
20241023,205900,2136291915,4600,4600,4600,4600,0
|
|
20241023,205800,2136291915,4600,4600,4600,4600,0
|
|
20241023,205700,2136291915,4600,4600,4600,4600,0
|
|
20241023,205600,2136291915,4600,4600,4600,4600,0
|
|
20241023,205500,2136291915,4600,4600,4600,4600,0
|
|
20241023,205400,2136291915,4600,4600,4600,4600,0
|
|
20241023,205300,2136291915,4600,4600,4600,4600,0
|
|
20241023,205200,2136291915,4600,4600,4600,4600,0
|
|
20241023,205100,2136291915,4600,4600,4600,4600,0
|
|
20241023,205000,2136291915,4600,4600,4600,4600,0
|
|
20241023,204900,2136291915,4600,4600,4600,4600,0
|
|
20241023,204800,2136291915,4600,4600,4600,4600,0
|
|
20241023,204700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,204600,2136291915,4600,4600,4600,4600,0
|
|
20241023,204500,2136291915,4600,4600,4600,4600,0
|
|
20241023,204400,2136291915,4600,4600,4600,4600,0
|
|
20241023,204300,2136291915,4600,4600,4600,4600,0
|
|
20241023,204200,2136291915,4600,4600,4600,4600,0
|
|
20241023,204100,2136291915,4600,4600,4600,4600,0
|
|
20241023,204000,2136291915,4600,4600,4600,4600,0
|
|
20241023,203900,2136291915,4600,4600,4600,4600,0
|
|
20241023,203800,2136291915,4600,4600,4600,4600,0
|
|
20241023,203700,2136291915,4600,4600,4600,4600,0
|
|
20241023,203600,2136291915,4600,4600,4600,4600,0
|
|
20241023,203500,2136291915,4600,4600,4600,4600,0
|
|
20241023,203400,2136291915,4600,4600,4600,4600,0
|
|
20241023,203300,2136291915,4600,4600,4600,4600,0
|
|
20241023,203200,2136291915,4600,4600,4600,4600,0
|
|
20241023,203100,2136291915,4600,4600,4600,4600,0
|
|
20241023,203000,2136291915,4600,4600,4600,4600,0
|
|
20241023,202900,2136291915,4600,4600,4600,4600,0
|
|
20241023,202800,2136291915,4600,4600,4600,4600,0
|
|
20241023,202700,2136291915,4600,4600,4600,4600,0
|
|
20241023,202600,2136291915,4600,4600,4600,4600,0
|
|
20241023,202500,2136291915,4600,4600,4600,4600,0
|
|
20241023,202400,2136291915,4600,4600,4600,4600,0
|
|
20241023,202300,2136291915,4600,4600,4600,4600,0
|
|
20241023,202200,2136291915,4600,4600,4600,4600,0
|
|
20241023,202100,2136291915,4600,4600,4600,4600,0
|
|
20241023,202000,2136291915,4600,4600,4600,4600,0
|
|
20241023,201900,2136291915,4600,4600,4600,4600,0
|
|
20241023,201800,2136291915,4600,4600,4600,4600,0
|
|
20241023,201700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,201600,2136291915,4600,4600,4600,4600,0
|
|
20241023,201500,2136291915,4600,4600,4600,4600,0
|
|
20241023,201400,2136291915,4600,4600,4600,4600,0
|
|
20241023,201300,2136291915,4600,4600,4600,4600,0
|
|
20241023,201200,2136291915,4600,4600,4600,4600,0
|
|
20241023,201100,2136291915,4600,4600,4600,4600,0
|
|
20241023,201000,2136291915,4600,4600,4600,4600,0
|
|
20241023,200900,2136291915,4600,4600,4600,4600,0
|
|
20241023,200800,2136291915,4600,4600,4600,4600,0
|
|
20241023,200700,2136291915,4600,4600,4600,4600,0
|
|
20241023,200600,2136291915,4600,4600,4600,4600,0
|
|
20241023,200500,2136291915,4600,4600,4600,4600,0
|
|
20241023,200400,2136291915,4600,4600,4600,4600,0
|
|
20241023,200300,2136291915,4600,4600,4600,4600,0
|
|
20241023,200200,2136291915,4600,4600,4600,4600,0
|
|
20241023,200100,2136291915,4600,4600,4600,4600,0
|
|
20241023,200000,2136291915,4600,4600,4600,4600,0
|
|
20241023,195900,2136291915,4600,4600,4600,4600,0
|
|
20241023,195800,2136291915,4600,4600,4600,4600,0
|
|
20241023,195700,2136291915,4600,4600,4600,4600,0
|
|
20241023,195600,2136291915,4600,4600,4600,4600,0
|
|
20241023,195500,2136291915,4600,4600,4600,4600,0
|
|
20241023,195400,2136291915,4600,4600,4600,4600,0
|
|
20241023,195300,2136291915,4600,4600,4600,4600,0
|
|
20241023,195200,2136291915,4600,4600,4600,4600,0
|
|
20241023,195100,2136291915,4600,4600,4600,4600,0
|
|
20241023,195000,2136291915,4600,4600,4600,4600,0
|
|
20241023,194900,2136291915,4600,4600,4600,4600,0
|
|
20241023,194800,2136291915,4600,4600,4600,4600,0
|
|
20241023,194700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,194600,2136291915,4600,4600,4600,4600,0
|
|
20241023,194500,2136291915,4600,4600,4600,4600,0
|
|
20241023,194400,2136291915,4600,4600,4600,4600,0
|
|
20241023,194300,2136291915,4600,4600,4600,4600,0
|
|
20241023,194200,2136291915,4600,4600,4600,4600,0
|
|
20241023,194100,2136291915,4600,4600,4600,4600,0
|
|
20241023,194000,2136291915,4600,4600,4600,4600,0
|
|
20241023,193900,2136291915,4600,4600,4600,4600,0
|
|
20241023,193800,2136291915,4600,4600,4600,4600,0
|
|
20241023,193700,2136291915,4600,4600,4600,4600,0
|
|
20241023,193600,2136291915,4600,4600,4600,4600,0
|
|
20241023,193500,2136291915,4600,4600,4600,4600,0
|
|
20241023,193400,2136291915,4600,4600,4600,4600,0
|
|
20241023,193300,2136291915,4600,4600,4600,4600,0
|
|
20241023,193200,2136291915,4600,4600,4600,4600,0
|
|
20241023,193100,2136291915,4600,4600,4600,4600,0
|
|
20241023,193000,2136291915,4600,4600,4600,4600,0
|
|
20241023,192900,2136291915,4600,4600,4600,4600,0
|
|
20241023,192800,2136291915,4600,4600,4600,4600,0
|
|
20241023,192700,2136291915,4600,4600,4600,4600,0
|
|
20241023,192600,2136291915,4600,4600,4600,4600,0
|
|
20241023,192500,2136291915,4600,4600,4600,4600,0
|
|
20241023,192400,2136291915,4600,4600,4600,4600,0
|
|
20241023,192300,2136291915,4600,4600,4600,4600,0
|
|
20241023,192200,2136291915,4600,4600,4600,4600,0
|
|
20241023,192100,2136291915,4600,4600,4600,4600,0
|
|
20241023,192000,2136291915,4600,4600,4600,4600,0
|
|
20241023,191900,2136291915,4600,4600,4600,4600,0
|
|
20241023,191800,2136291915,4600,4600,4600,4600,0
|
|
20241023,191700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,191600,2136291915,4600,4600,4600,4600,0
|
|
20241023,191500,2136291915,4600,4600,4600,4600,0
|
|
20241023,191400,2136291915,4600,4600,4600,4600,0
|
|
20241023,191300,2136291915,4600,4600,4600,4600,0
|
|
20241023,191200,2136291915,4600,4600,4600,4600,0
|
|
20241023,191100,2136291915,4600,4600,4600,4600,0
|
|
20241023,191000,2136291915,4600,4600,4600,4600,0
|
|
20241023,190900,2136291915,4600,4600,4600,4600,0
|
|
20241023,190800,2136291915,4600,4600,4600,4600,0
|
|
20241023,190700,2136291915,4600,4600,4600,4600,0
|
|
20241023,190600,2136291915,4600,4600,4600,4600,0
|
|
20241023,190500,2136291915,4600,4600,4600,4600,0
|
|
20241023,190400,2136291915,4600,4600,4600,4600,0
|
|
20241023,190300,2136291915,4600,4600,4600,4600,0
|
|
20241023,190200,2136291915,4600,4600,4600,4600,0
|
|
20241023,190100,2136291915,4600,4600,4600,4600,0
|
|
20241023,190000,2136291915,4600,4600,4600,4600,0
|
|
20241023,185900,2136291915,4600,4600,4600,4600,0
|
|
20241023,185800,2136291915,4600,4600,4600,4600,0
|
|
20241023,185700,2136291915,4600,4600,4600,4600,0
|
|
20241023,185600,2136291915,4600,4600,4600,4600,0
|
|
20241023,185500,2136291915,4600,4600,4600,4600,0
|
|
20241023,185400,2136291915,4600,4600,4600,4600,0
|
|
20241023,185300,2136291915,4600,4600,4600,4600,0
|
|
20241023,185200,2136291915,4600,4600,4600,4600,0
|
|
20241023,185100,2136291915,4600,4600,4600,4600,0
|
|
20241023,185000,2136291915,4600,4600,4600,4600,0
|
|
20241023,184900,2136291915,4600,4600,4600,4600,0
|
|
20241023,184800,2136291915,4600,4600,4600,4600,0
|
|
20241023,184700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,184600,2136291915,4600,4600,4600,4600,0
|
|
20241023,184500,2136291915,4600,4600,4600,4600,0
|
|
20241023,184400,2136291915,4600,4600,4600,4600,0
|
|
20241023,184300,2136291915,4600,4600,4600,4600,0
|
|
20241023,184200,2136291915,4600,4600,4600,4600,0
|
|
20241023,184100,2136291915,4600,4600,4600,4600,0
|
|
20241023,184000,2136291915,4600,4600,4600,4600,0
|
|
20241023,183900,2136291915,4600,4600,4600,4600,0
|
|
20241023,183800,2136291915,4600,4600,4600,4600,0
|
|
20241023,183700,2136291915,4600,4600,4600,4600,0
|
|
20241023,183600,2136291915,4600,4600,4600,4600,0
|
|
20241023,183500,2136291915,4600,4600,4600,4600,0
|
|
20241023,183400,2136291915,4600,4600,4600,4600,0
|
|
20241023,183300,2136291915,4600,4600,4600,4600,0
|
|
20241023,183200,2136291915,4600,4600,4600,4600,0
|
|
20241023,183100,2136291915,4600,4600,4600,4600,0
|
|
20241023,183000,2136291915,4600,4600,4600,4600,0
|
|
20241023,182900,2136291915,4600,4600,4600,4600,0
|
|
20241023,182800,2136291915,4600,4600,4600,4600,0
|
|
20241023,182700,2136291915,4600,4600,4600,4600,0
|
|
20241023,182600,2136291915,4600,4600,4600,4600,0
|
|
20241023,182500,2136291915,4600,4600,4600,4600,0
|
|
20241023,182400,2136291915,4600,4600,4600,4600,0
|
|
20241023,182300,2136291915,4600,4600,4600,4600,0
|
|
20241023,182200,2136291915,4600,4600,4600,4600,0
|
|
20241023,182100,2136291915,4600,4600,4600,4600,0
|
|
20241023,182000,2136291915,4600,4600,4600,4600,0
|
|
20241023,181900,2136291915,4600,4600,4600,4600,0
|
|
20241023,181800,2136291915,4600,4600,4600,4600,0
|
|
20241023,181700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,181600,2136291915,4600,4600,4600,4600,0
|
|
20241023,181500,2136291915,4600,4600,4600,4600,0
|
|
20241023,181400,2136291915,4600,4600,4600,4600,0
|
|
20241023,181300,2136291915,4600,4600,4600,4600,0
|
|
20241023,181200,2136291915,4600,4600,4600,4600,0
|
|
20241023,181100,2136291915,4600,4600,4600,4600,0
|
|
20241023,181000,2136291915,4600,4600,4600,4600,0
|
|
20241023,180900,2136291915,4600,4600,4600,4600,0
|
|
20241023,180800,2136291915,4600,4600,4600,4600,0
|
|
20241023,180700,2136291915,4600,4600,4600,4600,0
|
|
20241023,180600,2136291915,4600,4600,4600,4600,0
|
|
20241023,180500,2136291915,4600,4600,4600,4600,0
|
|
20241023,180400,2136291915,4600,4600,4600,4600,0
|
|
20241023,180300,2136291915,4600,4600,4600,4600,0
|
|
20241023,180200,2136291915,4600,4600,4600,4600,0
|
|
20241023,180100,2136291915,4600,4600,4600,4600,0
|
|
20241023,180000,2136291915,4600,4600,4600,4600,0
|
|
20241023,175900,2136291915,4600,4600,4600,4600,0
|
|
20241023,175800,2136291915,4600,4600,4600,4600,0
|
|
20241023,175700,2136291915,4600,4600,4600,4600,0
|
|
20241023,175600,2136291915,4600,4600,4600,4600,0
|
|
20241023,175500,2136291915,4600,4600,4600,4600,0
|
|
20241023,175400,2136291915,4600,4600,4600,4600,0
|
|
20241023,175300,2136291915,4600,4600,4600,4600,0
|
|
20241023,175200,2136291915,4600,4600,4600,4600,0
|
|
20241023,175100,2136291915,4600,4600,4600,4600,0
|
|
20241023,175000,2136291915,4600,4600,4600,4600,0
|
|
20241023,174900,2136291915,4600,4600,4600,4600,0
|
|
20241023,174800,2136291915,4600,4600,4600,4600,0
|
|
20241023,174700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,174600,2136291915,4600,4600,4600,4600,0
|
|
20241023,174500,2136291915,4600,4600,4600,4600,0
|
|
20241023,174400,2136291915,4600,4600,4600,4600,0
|
|
20241023,174300,2136291915,4600,4600,4600,4600,0
|
|
20241023,174200,2136291915,4600,4600,4600,4600,0
|
|
20241023,174100,2136291915,4600,4600,4600,4600,0
|
|
20241023,174000,2136291915,4600,4600,4600,4600,0
|
|
20241023,173900,2136291915,4600,4600,4600,4600,0
|
|
20241023,173800,2136291915,4600,4600,4600,4600,0
|
|
20241023,173700,2136291915,4600,4600,4600,4600,0
|
|
20241023,173600,2136291915,4600,4600,4600,4600,0
|
|
20241023,173500,2136291915,4600,4600,4600,4600,0
|
|
20241023,173400,2136291915,4600,4600,4600,4600,0
|
|
20241023,173300,2136291915,4600,4600,4600,4600,0
|
|
20241023,173200,2136291915,4600,4600,4600,4600,0
|
|
20241023,173100,2136291915,4600,4600,4600,4600,0
|
|
20241023,173000,2136291915,4600,4600,4600,4600,0
|
|
20241023,172900,2136291915,4600,4600,4600,4600,0
|
|
20241023,172800,2136291915,4600,4600,4600,4600,0
|
|
20241023,172700,2136291915,4600,4600,4600,4600,0
|
|
20241023,172600,2136291915,4600,4600,4600,4600,0
|
|
20241023,172500,2136291915,4600,4600,4600,4600,0
|
|
20241023,172400,2136291915,4600,4600,4600,4600,0
|
|
20241023,172300,2136291915,4600,4600,4600,4600,0
|
|
20241023,172200,2136291915,4600,4600,4600,4600,0
|
|
20241023,172100,2136291915,4600,4600,4600,4600,0
|
|
20241023,172000,2136291915,4600,4600,4600,4600,0
|
|
20241023,171900,2136291915,4600,4600,4600,4600,0
|
|
20241023,171800,2136291915,4600,4600,4600,4600,0
|
|
20241023,171700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,171600,2136291915,4600,4600,4600,4600,0
|
|
20241023,171500,2136291915,4600,4600,4600,4600,0
|
|
20241023,171400,2136291915,4600,4600,4600,4600,0
|
|
20241023,171300,2136291915,4600,4600,4600,4600,0
|
|
20241023,171200,2136291915,4600,4600,4600,4600,0
|
|
20241023,171100,2136291915,4600,4600,4600,4600,0
|
|
20241023,171000,2136291915,4600,4600,4600,4600,0
|
|
20241023,170900,2136291915,4600,4600,4600,4600,0
|
|
20241023,170800,2136291915,4600,4600,4600,4600,0
|
|
20241023,170700,2136291915,4600,4600,4600,4600,0
|
|
20241023,170600,2136291915,4600,4600,4600,4600,0
|
|
20241023,170500,2136291915,4600,4600,4600,4600,0
|
|
20241023,170400,2136291915,4600,4600,4600,4600,0
|
|
20241023,170300,2136291915,4600,4600,4600,4600,0
|
|
20241023,170200,2136291915,4600,4600,4600,4600,0
|
|
20241023,170100,2136291915,4600,4600,4600,4600,0
|
|
20241023,170000,2136291915,4600,4600,4600,4600,0
|
|
20241023,165900,2136291915,4600,4600,4600,4600,0
|
|
20241023,165800,2136291915,4600,4600,4600,4600,0
|
|
20241023,165700,2136291915,4600,4600,4600,4600,0
|
|
20241023,165600,2136291915,4600,4600,4600,4600,0
|
|
20241023,165500,2136291915,4600,4600,4600,4600,0
|
|
20241023,165400,2136291915,4600,4600,4600,4600,0
|
|
20241023,165300,2136291915,4600,4600,4600,4600,0
|
|
20241023,165200,2136291915,4600,4600,4600,4600,0
|
|
20241023,165100,2136291915,4600,4600,4600,4600,0
|
|
20241023,165000,2136291915,4600,4600,4600,4600,0
|
|
20241023,164900,2136291915,4600,4600,4600,4600,0
|
|
20241023,164800,2136291915,4600,4600,4600,4600,0
|
|
20241023,164700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,164600,2136291915,4600,4600,4600,4600,0
|
|
20241023,164500,2136291915,4600,4600,4600,4600,0
|
|
20241023,164400,2136291915,4600,4600,4600,4600,0
|
|
20241023,164300,2136291915,4600,4600,4600,4600,0
|
|
20241023,164200,2136291915,4600,4600,4600,4600,0
|
|
20241023,164100,2136291915,4600,4600,4600,4600,0
|
|
20241023,164000,2136291915,4600,4600,4600,4600,0
|
|
20241023,163900,2136291915,4600,4600,4600,4600,0
|
|
20241023,163800,2136291915,4600,4600,4600,4600,0
|
|
20241023,163700,2136291915,4600,4600,4600,4600,0
|
|
20241023,163600,2136291915,4600,4600,4600,4600,0
|
|
20241023,163500,2136291915,4600,4600,4600,4600,0
|
|
20241023,163400,2136291915,4600,4600,4600,4600,0
|
|
20241023,163300,2136291915,4600,4600,4600,4600,0
|
|
20241023,163200,2136291915,4600,4600,4600,4600,0
|
|
20241023,163100,2136291915,4600,4600,4600,4600,0
|
|
20241023,163000,2136291915,4600,4600,4600,4600,0
|
|
20241023,162900,2136291915,4600,4600,4600,4600,0
|
|
20241023,162800,2136291915,4600,4600,4600,4600,0
|
|
20241023,162700,2136291915,4600,4600,4600,4600,0
|
|
20241023,162600,2136291915,4600,4600,4600,4600,0
|
|
20241023,162500,2136291915,4600,4600,4600,4600,0
|
|
20241023,162400,2136291915,4600,4600,4600,4600,0
|
|
20241023,162300,2136291915,4600,4600,4600,4600,0
|
|
20241023,162200,2136291915,4600,4600,4600,4600,0
|
|
20241023,162100,2136291915,4600,4600,4600,4600,0
|
|
20241023,162000,2136291915,4600,4600,4600,4600,0
|
|
20241023,161900,2136291915,4600,4600,4600,4600,0
|
|
20241023,161800,2136291915,4600,4600,4600,4600,0
|
|
20241023,161700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,161600,2136291915,4600,4600,4600,4600,0
|
|
20241023,161500,2136291915,4600,4600,4600,4600,0
|
|
20241023,161400,2136291915,4600,4600,4600,4600,0
|
|
20241023,161300,2136291915,4600,4600,4600,4600,0
|
|
20241023,161200,2136291915,4600,4600,4600,4600,0
|
|
20241023,161100,2136291915,4600,4600,4600,4600,0
|
|
20241023,161000,2136291915,4600,4600,4600,4600,0
|
|
20241023,160900,2136291915,4600,4600,4600,4600,0
|
|
20241023,160800,2136291915,4600,4600,4600,4600,0
|
|
20241023,160700,2136291915,4600,4600,4600,4600,0
|
|
20241023,160600,2136291915,4600,4600,4600,4600,0
|
|
20241023,160500,2136291915,4600,4600,4600,4600,0
|
|
20241023,160400,2136291915,4600,4600,4600,4600,0
|
|
20241023,160300,2136291915,4600,4600,4600,4600,0
|
|
20241023,160200,2136291915,4600,4600,4600,4600,0
|
|
20241023,160100,2136291915,4600,4600,4600,4600,0
|
|
20241023,160000,2136291915,4600,4600,4600,4600,0
|
|
20241023,155900,2136291915,4600,4600,4600,4600,0
|
|
20241023,155800,2136291915,4600,4600,4600,4600,0
|
|
20241023,155700,2136291915,4600,4600,4600,4600,0
|
|
20241023,155600,2136291915,4600,4600,4600,4600,0
|
|
20241023,155500,2136291915,4600,4600,4600,4600,0
|
|
20241023,155400,2136291915,4600,4600,4600,4600,0
|
|
20241023,155300,2136291915,4600,4600,4600,4600,0
|
|
20241023,155200,2136291915,4600,4600,4600,4600,0
|
|
20241023,155100,2136291915,4600,4600,4600,4600,0
|
|
20241023,155000,2136291915,4600,4600,4600,4600,0
|
|
20241023,154900,2136291915,4600,4600,4600,4600,0
|
|
20241023,154800,2136291915,4600,4600,4600,4600,0
|
|
20241023,154700,2136291915,4600,4600,4600,4600,25747
|
|
20241023,154600,2136291915,4600,4600,4600,4600,0
|
|
20241023,154500,2136291915,4600,4600,4600,4600,0
|
|
20241023,154400,2136291915,4600,4600,4600,4600,0
|
|
20241023,154300,2136291915,4600,4600,4600,4600,0
|
|
20241023,154200,2136291915,4600,4600,4600,4600,0
|
|
20241023,154100,2136291915,4600,4600,4600,4600,0
|
|
20241023,154000,2136291915,4600,4600,4600,4600,0
|
|
20241023,153900,2136291915,4600,4600,4600,4600,0
|
|
20241023,153800,2136291915,4600,4600,4600,4600,0
|
|
20241023,153700,2136291915,4600,4600,4600,4600,0
|
|
20241023,153600,2136291915,4600,4600,4600,4600,0
|
|
20241023,153500,2136291915,4600,4600,4600,4600,0
|
|
20241023,153400,2136291915,4600,4600,4600,4600,0
|
|
20241023,153300,2136291915,4600,4600,4600,4600,0
|
|
20241023,153200,2136291915,4600,4600,4600,4600,0
|
|
20241023,153100,2136291915,4600,4600,4600,4600,0
|
|
20241023,153000,2136291915,4600,4600,4600,4600,25747
|
|
20241023,152900,2017855715,4610,4610,4610,4610,0
|
|
20241023,152800,2017855715,4610,4610,4610,4610,0
|
|
20241023,152700,2017855715,4610,4610,4610,4610,0
|
|
20241023,152600,2017855715,4610,4610,4610,4610,0
|
|
20241023,152500,2017855715,4610,4610,4610,4610,0
|
|
20241023,152400,2017855715,4610,4610,4610,4610,0
|
|
20241023,152300,2017855715,4610,4610,4610,4610,0
|
|
20241023,152200,2017855715,4610,4610,4610,4610,0
|
|
20241023,152100,2017855715,4610,4610,4610,4610,0
|
|
20241023,152000,2017855715,4610,4610,4610,4610,0
|
|
20241023,151900,2017855715,4610,4620,4620,4610,6843
|
|
20241023,151800,1986305805,4610,4630,4635,4610,5038
|
|
20241023,151700,1963051905,4630,4625,4635,4620,2900
|
|
20241023,151600,1949632370,4625,4630,4630,4620,4742
|
|
20241023,151500,1927713465,4630,4630,4630,4630,405
|
|
20241023,151400,1925838315,4630,4630,4630,4625,1454
|
|
20241023,151300,1919109075,4635,4635,4635,4630,2026
|
|
20241023,151200,1909724890,4630,4625,4630,4625,861
|
|
20241023,151100,1905739210,4625,4635,4635,4625,2132
|
|
20241023,151000,1895875995,4625,4630,4635,4625,571
|
|
20241023,150900,1893232955,4630,4635,4640,4630,4552
|
|
20241023,150800,1872156625,4630,4640,4640,4630,3255
|
|
20241023,150700,1857076595,4635,4640,4640,4635,322
|
|
20241023,150600,1855583170,4650,4640,4650,4640,1619
|
|
20241023,150500,1848069760,4640,4645,4645,4640,2875
|
|
20241023,150400,1834727300,4645,4645,4645,4640,877
|
|
20241023,150300,1830656870,4640,4645,4645,4640,2088
|
|
20241023,150200,1820960340,4650,4665,4665,4650,5373
|
|
20241023,150100,1795968195,4665,4660,4665,4660,2478
|
|
20241023,150000,1784408430,4660,4660,4660,4660,1599
|
|
20241023,145900,1776957090,4660,4660,4660,4660,1165
|
|
20241023,145800,1771528190,4655,4670,4670,4655,4412
|
|
20241023,145700,1750980395,4665,4670,4675,4665,4277
|
|
20241023,145600,1731006110,4680,4670,4680,4670,2337
|
|
20241023,145500,1720082250,4670,4680,4680,4670,2451
|
|
20241023,145400,1708635830,4680,4680,4680,4680,11
|
|
20241023,145300,1708584350,4680,4670,4680,4670,527
|
|
20241023,145200,1706121260,4670,4670,4680,4670,248
|
|
20241023,145100,1704963000,4670,4680,4680,4660,1794
|
|
20241023,145000,1696592750,4680,4680,4680,4670,1726
|
|
20241023,144900,1688517010,4680,4690,4690,4680,3553
|
|
20241023,144800,1671859645,4690,4690,4695,4685,2945
|
|
20241023,144700,1658048565,4685,4680,4685,4680,628
|
|
20241023,144600,1655107230,4680,4670,4680,4670,4978
|
|
20241023,144500,1631828210,4665,4665,4665,4665,1118
|
|
20241023,144400,1626612740,4670,4665,4670,4665,178
|
|
20241023,144300,1625781840,4660,4665,4665,4660,446
|
|
20241023,144200,1623701785,4665,4665,4665,4660,475
|
|
20241023,144100,1621486120,4665,4665,4665,4665,341
|
|
20241023,144000,1619895355,4665,4680,4680,4660,5742
|
|
20241023,143900,1593075720,4675,4675,4680,4675,9834
|
|
20241023,143800,1547060455,4675,4675,4675,4675,899
|
|
20241023,143700,1542857630,4670,4675,4675,4670,386
|
|
20241023,143600,1541053480,4670,4675,4675,4670,297
|
|
20241023,143500,1539666320,4670,4670,4675,4670,426
|
|
20241023,143400,1537675530,4675,4675,4675,4660,998
|
|
20241023,143300,1533014720,4670,4660,4675,4660,1736
|
|
20241023,143200,1524904980,4670,4660,4670,4660,170
|
|
20241023,143100,1524111935,4655,4665,4665,4655,342
|
|
20241023,143000,1522518225,4655,4660,4660,4655,1074
|
|
20241023,142900,1517513535,4660,4665,4665,4660,449
|
|
20241023,142800,1515420545,4665,4665,4665,4665,25
|
|
20241023,142700,1515303920,4655,4655,4665,4655,19
|
|
20241023,142600,1515215375,4655,4660,4660,4655,1109
|
|
20241023,142500,1510047525,4660,4665,4665,4660,441
|
|
20241023,142400,1507991760,4660,4660,4660,4660,10
|
|
20241023,142300,1507945160,4670,4670,4670,4670,50
|
|
20241023,142200,1507711660,4670,4665,4670,4660,1601
|
|
20241023,142100,1500244355,4665,4675,4675,4665,154
|
|
20241023,142000,1499525930,4675,4675,4675,4675,267
|
|
20241023,141900,1498277705,4660,4665,4665,4660,2403
|
|
20241023,141800,1487076220,4675,4675,4675,4675,0
|
|
20241023,141700,1487076220,4675,4675,4675,4675,650
|
|
20241023,141600,1484037470,4675,4665,4675,4665,5003
|
|
20241023,141500,1460687520,4665,4670,4670,4660,897
|
|
20241023,141400,1456502455,4670,4665,4675,4660,4244
|
|
20241023,141300,1436695425,4660,4660,4660,4660,1020
|
|
20241023,141200,1431942225,4660,4660,4660,4655,1251
|
|
20241023,141100,1426112965,4660,4660,4660,4660,891
|
|
20241023,141000,1421960905,4650,4655,4660,4650,656
|
|
20241023,140900,1418905355,4650,4655,4655,4650,725
|
|
20241023,140800,1415533485,4655,4650,4655,4650,600
|
|
20241023,140700,1412742345,4650,4650,4650,4650,3
|
|
20241023,140600,1412728395,4650,4640,4650,4640,736
|
|
20241023,140500,1409310495,4645,4645,4645,4645,60
|
|
20241023,140400,1409031795,4645,4655,4655,4645,120
|
|
20241023,140300,1408474195,4640,4640,4640,4640,371
|
|
20241023,140200,1406752755,4645,4655,4655,4645,563
|
|
20241023,140100,1404136620,4655,4655,4655,4645,2201
|
|
20241023,140000,1393905865,4655,4660,4660,4655,1158
|
|
20241023,135900,1388514325,4660,4660,4660,4660,239
|
|
20241023,135800,1387400585,4660,4660,4660,4655,254
|
|
20241023,135700,1386217445,4655,4655,4665,4655,4926
|
|
20241023,135600,1363263680,4660,4660,4660,4660,16
|
|
20241023,135500,1363189120,4655,4655,4655,4655,1298
|
|
20241023,135400,1357146930,4655,4655,4655,4655,417
|
|
20241023,135300,1355205795,4655,4660,4660,4655,263
|
|
20241023,135200,1353981455,4660,4660,4660,4655,1428
|
|
20241023,135100,1347327525,4660,4650,4660,4650,1901
|
|
20241023,135000,1338482905,4650,4650,4650,4650,8
|
|
20241023,134900,1338445705,4640,4635,4645,4635,2287
|
|
20241023,134800,1327836155,4635,4635,4635,4630,53
|
|
20241023,134700,1327590580,4635,4635,4635,4635,414
|
|
20241023,134600,1325671690,4630,4640,4640,4630,504
|
|
20241023,134500,1323338055,4635,4650,4650,4635,5022
|
|
20241023,134400,1300003545,4650,4650,4650,4650,812
|
|
20241023,134300,1296227745,4650,4655,4655,4645,627
|
|
20241023,134200,1293312385,4655,4655,4655,4655,664
|
|
20241023,134100,1290221465,4650,4645,4655,4645,538
|
|
20241023,134000,1287720325,4650,4645,4650,4645,299
|
|
20241023,133900,1286331295,4645,4645,4645,4645,711
|
|
20241023,133800,1283028700,4640,4645,4645,4640,32
|
|
20241023,133700,1282880210,4630,4640,4640,4630,134
|
|
20241023,133600,1282259745,4630,4640,4640,4630,684
|
|
20241023,133500,1279088945,4640,4640,4640,4640,3
|
|
20241023,133400,1279075025,4635,4635,4635,4630,515
|
|
20241023,133300,1276688250,4630,4630,4630,4625,315
|
|
20241023,133200,1275229850,4630,4635,4635,4630,158
|
|
20241023,133100,1274497625,4640,4645,4645,4640,2162
|
|
20241023,133000,1264465865,4645,4650,4660,4640,1800
|
|
20241023,132900,1256100560,4650,4665,4665,4650,1890
|
|
20241023,132800,1247295985,4665,4645,4665,4645,4772
|
|
20241023,132700,1225095865,4645,4640,4650,4640,6199
|
|
20241023,132600,1196315220,4640,4625,4640,4625,1735
|
|
20241023,132500,1188278715,4620,4625,4625,4620,651
|
|
20241023,132400,1185271080,4620,4620,4625,4620,613
|
|
20241023,132300,1182439010,4625,4625,4625,4620,147
|
|
20241023,132200,1181759140,4625,4620,4625,4620,726
|
|
20241023,132100,1178403835,4625,4625,4625,4620,124
|
|
20241023,132000,1177830360,4620,4620,4620,4620,244
|
|
20241023,131900,1176703080,4620,4615,4620,4615,246
|
|
20241023,131800,1175567630,4620,4615,4620,4615,559
|
|
20241023,131700,1172987610,4615,4610,4615,4605,319
|
|
20241023,131600,1171517105,4610,4605,4610,4605,48
|
|
20241023,131500,1171295865,4610,4605,4610,4600,73
|
|
20241023,131400,1170959665,4610,4610,4610,4605,15
|
|
20241023,131300,1170890520,4615,4605,4615,4605,780
|
|
20241023,131200,1167296995,4600,4605,4610,4600,313
|
|
20241023,131100,1165855510,4590,4590,4605,4590,1361
|
|
20241023,131000,1159599020,4595,4575,4595,4575,780
|
|
20241023,130900,1156021840,4575,4580,4580,4575,498
|
|
20241023,130800,1153743435,4575,4585,4585,4575,1066
|
|
20241023,130700,1148865390,4580,4580,4585,4580,75
|
|
20241023,130600,1148521860,4585,4585,4585,4585,0
|
|
20241023,130500,1148521860,4585,4590,4590,4580,22
|
|
20241023,130400,1148421015,4590,4590,4590,4590,64
|
|
20241023,130300,1148127255,4575,4580,4580,4575,257
|
|
20241023,130200,1146951475,4580,4585,4585,4580,503
|
|
20241023,130100,1144647110,4585,4585,4585,4585,49
|
|
20241023,130000,1144422445,4590,4590,4590,4590,9
|
|
20241023,125900,1144381135,4590,4590,4590,4590,88
|
|
20241023,125800,1143977215,4590,4590,4590,4590,6
|
|
20241023,125700,1143949675,4585,4590,4590,4585,136
|
|
20241023,125600,1143325535,4590,4590,4590,4590,21
|
|
20241023,125500,1143229145,4590,4590,4590,4590,13
|
|
20241023,125400,1143169475,4590,4590,4595,4590,27
|
|
20241023,125300,1143045485,4575,4570,4575,4570,3870
|
|
20241023,125200,1125355940,4570,4570,4570,4570,495
|
|
20241023,125100,1123093790,4570,4570,4570,4570,21
|
|
20241023,125000,1122997820,4570,4570,4570,4570,33
|
|
20241023,124900,1122847010,4570,4575,4575,4570,394
|
|
20241023,124800,1121046360,4575,4575,4575,4575,362
|
|
20241023,124700,1119390210,4575,4575,4575,4575,48
|
|
20241023,124600,1119170610,4575,4575,4575,4575,13
|
|
20241023,124500,1119111135,4575,4575,4575,4575,156
|
|
20241023,124400,1118397435,4575,4580,4580,4570,228
|
|
20241023,124300,1117355300,4570,4595,4595,4570,709
|
|
20241023,124200,1114104145,4595,4590,4595,4590,20
|
|
20241023,124100,1114012250,4570,4580,4580,4570,165
|
|
20241023,124000,1113257015,4580,4580,4580,4580,1
|
|
20241023,123900,1113252435,4570,4580,4580,4570,78
|
|
20241023,123800,1112895915,4580,4580,4580,4580,34
|
|
20241023,123700,1112740195,4580,4590,4590,4580,1748
|
|
20241023,123600,1104727710,4590,4590,4590,4590,330
|
|
20241023,123500,1103213010,4600,4585,4600,4585,158
|
|
20241023,123400,1102486255,4600,4585,4600,4585,70
|
|
20241023,123300,1102164720,4600,4590,4600,4585,38
|
|
20241023,123200,1101990215,4590,4590,4590,4590,5
|
|
20241023,123100,1101967265,4590,4590,4590,4590,563
|
|
20241023,123000,1099383095,4595,4600,4600,4595,112
|
|
20241023,122900,1098867935,4600,4590,4600,4590,19
|
|
20241023,122800,1098780685,4590,4590,4590,4590,118
|
|
20241023,122700,1098239065,4590,4590,4590,4585,106
|
|
20241023,122600,1097752550,4590,4590,4590,4590,415
|
|
20241023,122500,1095847700,4590,4595,4595,4590,113
|
|
20241023,122400,1095328870,4595,4595,4595,4595,1
|
|
20241023,122300,1095324275,4595,4595,4595,4595,11
|
|
20241023,122200,1095273730,4595,4595,4595,4595,5
|
|
20241023,122100,1095250755,4600,4600,4600,4600,208
|
|
20241023,122000,1094293955,4600,4600,4600,4590,575
|
|
20241023,121900,1091648965,4600,4600,4600,4600,1216
|
|
20241023,121800,1086055365,4600,4605,4605,4600,1099
|
|
20241023,121700,1080997550,4605,4605,4605,4605,81
|
|
20241023,121600,1080624545,4605,4600,4605,4600,64
|
|
20241023,121500,1080330095,4605,4605,4605,4605,79
|
|
20241023,121400,1079966300,4605,4600,4605,4600,942
|
|
20241023,121300,1075631250,4590,4590,4590,4590,0
|
|
20241023,121200,1075631250,4590,4605,4605,4590,179
|
|
20241023,121100,1074808575,4590,4590,4590,4590,0
|
|
20241023,121000,1074808575,4590,4590,4590,4590,72
|
|
20241023,120900,1074478095,4590,4590,4590,4590,9
|
|
20241023,120800,1074436785,4570,4570,4570,4570,0
|
|
20241023,120700,1074436785,4570,4570,4570,4570,1
|
|
20241023,120600,1074432215,4565,4575,4575,4565,333
|
|
20241023,120500,1072909450,4560,4610,4610,4560,5010
|
|
20241023,120400,1049992340,4610,4600,4610,4600,925
|
|
20241023,120300,1045731655,4600,4600,4605,4600,154
|
|
20241023,120200,1045023250,4600,4610,4610,4600,3455
|
|
20241023,120100,1029120545,4610,4605,4610,4605,328
|
|
20241023,120000,1027609110,4605,4605,4605,4605,3
|
|
20241023,115900,1027595295,4605,4605,4605,4605,500
|
|
20241023,115800,1025292795,4605,4605,4605,4605,266
|
|
20241023,115700,1024067865,4605,4605,4605,4605,133
|
|
20241023,115600,1023455400,4605,4605,4605,4605,500
|
|
20241023,115500,1021152900,4605,4600,4605,4600,475
|
|
20241023,115400,1018966705,4600,4600,4605,4600,530
|
|
20241023,115300,1016528680,4600,4600,4600,4600,378
|
|
20241023,115200,1014789880,4600,4600,4600,4600,150
|
|
20241023,115100,1014099880,4600,4600,4600,4600,14
|
|
20241023,115000,1014035480,4595,4590,4600,4590,133
|
|
20241023,114900,1013424465,4585,4585,4585,4585,250
|
|
20241023,114800,1012278215,4585,4585,4585,4585,106
|
|
20241023,114700,1011792205,4585,4585,4585,4585,135
|
|
20241023,114600,1011173230,4590,4590,4590,4585,326
|
|
20241023,114500,1009677125,4600,4595,4600,4590,688
|
|
20241023,114400,1006518610,4590,4595,4600,4590,93
|
|
20241023,114300,1006091260,4590,4590,4590,4590,45
|
|
20241023,114200,1005884710,4595,4600,4600,4595,521
|
|
20241023,114100,1003490710,4600,4600,4600,4600,69
|
|
20241023,114000,1003173310,4600,4600,4600,4600,175
|
|
20241023,113900,1002368310,4600,4600,4600,4600,61
|
|
20241023,113800,1002087710,4600,4600,4610,4600,272
|
|
20241023,113700,1000836300,4600,4600,4600,4600,26
|
|
20241023,113600,1000716700,4610,4600,4610,4600,524
|
|
20241023,113500,998306050,4600,4595,4600,4595,1153
|
|
20241023,113400,993002655,4600,4590,4600,4590,338
|
|
20241023,113300,991449455,4590,4590,4590,4590,300
|
|
20241023,113200,990072455,4580,4595,4595,4580,533
|
|
20241023,113100,987629735,4595,4585,4595,4585,1220
|
|
20241023,113000,982028035,4580,4580,4580,4580,0
|
|
20241023,112900,982028035,4580,4585,4585,4580,300
|
|
20241023,112800,980653980,4585,4580,4585,4580,266
|
|
20241023,112700,979434775,4575,4575,4575,4575,0
|
|
20241023,112600,979434775,4575,4575,4580,4575,1032
|
|
20241023,112500,974710375,4575,4580,4580,4575,370
|
|
20241023,112400,973017420,4580,4580,4580,4580,0
|
|
20241023,112300,973017420,4580,4545,4585,4545,502
|
|
20241023,112200,970722070,4545,4550,4570,4545,2480
|
|
20241023,112100,959410120,4550,4545,4550,4545,138
|
|
20241023,112000,958782870,4545,4550,4550,4545,30
|
|
20241023,111900,958646510,4535,4535,4535,4535,0
|
|
20241023,111800,958646510,4535,4535,4535,4535,2414
|
|
20241023,111700,947699020,4535,4555,4555,4535,780
|
|
20241023,111600,944157265,4555,4555,4555,4555,3
|
|
20241023,111500,944143600,4555,4555,4555,4555,23
|
|
20241023,111400,944038835,4555,4555,4555,4555,532
|
|
20241023,111300,941615575,4540,4540,4540,4540,2167
|
|
20241023,111200,931777395,4550,4535,4550,4535,1587
|
|
20241023,111100,924568080,4540,4545,4550,4540,2751
|
|
20241023,111000,912073780,4545,4545,4545,4545,411
|
|
20241023,110900,910205785,4545,4555,4555,4545,600
|
|
20241023,110800,907475975,4545,4545,4545,4545,3
|
|
20241023,110700,907462340,4555,4555,4560,4555,296
|
|
20241023,110600,906113070,4545,4555,4555,4545,1100
|
|
20241023,110500,901111670,4545,4545,4545,4545,0
|
|
20241023,110400,901111670,4545,4545,4545,4545,500
|
|
20241023,110300,898839170,4535,4550,4550,4535,3340
|
|
20241023,110200,883678895,4555,4555,4555,4555,7
|
|
20241023,110100,883647010,4550,4550,4550,4550,1
|
|
20241023,110000,883642460,4550,4550,4550,4550,1
|
|
20241023,105900,883637910,4545,4545,4545,4545,10
|
|
20241023,105800,883592460,4540,4545,4545,4540,100
|
|
20241023,105700,883138305,4545,4545,4545,4545,107
|
|
20241023,105600,882651990,4550,4550,4550,4550,481
|
|
20241023,105500,880463440,4550,4550,4550,4550,2
|
|
20241023,105400,880454340,4550,4550,4550,4550,295
|
|
20241023,105300,879112090,4545,4545,4545,4545,1
|
|
20241023,105200,879107545,4565,4565,4565,4545,561
|
|
20241023,105100,876551620,4550,4550,4550,4550,54
|
|
20241023,105000,876305920,4550,4555,4560,4550,1260
|
|
20241023,104900,870560670,4560,4555,4560,4550,2342
|
|
20241023,104800,859883320,4550,4550,4550,4550,0
|
|
20241023,104700,859883320,4550,4560,4560,4550,360
|
|
20241023,104600,858245285,4550,4555,4555,4550,590
|
|
20241023,104500,855560675,4555,4555,4555,4550,360
|
|
20241023,104400,853922375,4555,4545,4555,4530,2822
|
|
20241023,104300,841094720,4550,4550,4550,4550,441
|
|
20241023,104200,839088170,4555,4555,4555,4555,84
|
|
20241023,104100,838705550,4555,4555,4555,4555,404
|
|
20241023,104000,836865330,4555,4560,4565,4555,83
|
|
20241023,103900,836487110,4555,4555,4555,4555,66
|
|
20241023,103800,836186480,4535,4560,4560,4535,240
|
|
20241023,103700,835094255,4560,4560,4560,4560,1
|
|
20241023,103600,835089695,4565,4560,4565,4560,50
|
|
20241023,103500,834861450,4565,4535,4565,4535,4770
|
|
20241023,103400,813198950,4535,4535,4540,4530,392
|
|
20241023,103300,811422220,4530,4535,4540,4530,1939
|
|
20241023,103200,802628840,4540,4530,4540,4530,2794
|
|
20241023,103100,789953290,4530,4535,4535,4530,581
|
|
20241023,103000,787320370,4535,4530,4535,4530,656
|
|
20241023,102900,784348035,4530,4535,4535,4530,496
|
|
20241023,102800,782099590,4535,4530,4535,4530,580
|
|
20241023,102700,779472125,4535,4535,4535,4530,984
|
|
20241023,102600,775010055,4535,4540,4545,4535,2485
|
|
20241023,102500,763736990,4540,4540,4540,4535,233
|
|
20241023,102400,762679760,4540,4540,4540,4540,234
|
|
20241023,102300,761617400,4540,4540,4540,4530,408
|
|
20241023,102200,759765470,4540,4535,4540,4530,417
|
|
20241023,102100,757875325,4545,4530,4545,4530,4
|
|
20241023,102000,757857190,4530,4540,4540,4530,1647
|
|
20241023,101900,750386885,4540,4545,4555,4540,2639
|
|
20241023,101800,738399655,4545,4555,4555,4545,2671
|
|
20241023,101700,726244430,4565,4570,4570,4565,5
|
|
20241023,101600,726221585,4560,4560,4570,4555,772
|
|
20241023,101500,722702805,4560,4565,4565,4560,1001
|
|
20241023,101400,718137895,4565,4565,4565,4565,716
|
|
20241023,101300,714869355,4570,4570,4570,4570,510
|
|
20241023,101200,712538655,4565,4570,4570,4565,1303
|
|
20241023,101100,706587695,4570,4570,4570,4570,3323
|
|
20241023,101000,691401585,4575,4575,4575,4575,0
|
|
20241023,100900,691401585,4575,4580,4580,4575,1816
|
|
20241023,100800,683089430,4585,4585,4585,4585,550
|
|
20241023,100700,680567680,4580,4585,4590,4580,1550
|
|
20241023,100600,673464255,4590,4595,4595,4590,98
|
|
20241023,100500,673014385,4595,4595,4595,4595,201
|
|
20241023,100400,672090790,4595,4585,4595,4585,278
|
|
20241023,100300,670814960,4585,4585,4585,4585,30
|
|
20241023,100200,670677410,4580,4580,4580,4580,38
|
|
20241023,100100,670503370,4580,4580,4585,4580,278
|
|
20241023,100000,669229930,4580,4585,4585,4580,246
|
|
20241023,095900,668103050,4580,4580,4580,4580,19
|
|
20241023,095800,668016030,4585,4580,4585,4580,16
|
|
20241023,095700,667942740,4585,4575,4585,4575,60
|
|
20241023,095600,667668125,4575,4570,4575,4565,1198
|
|
20241023,095500,662197160,4570,4570,4570,4570,20
|
|
20241023,095400,662105760,4565,4575,4575,4565,4988
|
|
20241023,095300,639307905,4575,4595,4595,4575,5453
|
|
20241023,095200,614288025,4595,4595,4595,4595,96
|
|
20241023,095100,613846905,4595,4605,4605,4590,1263
|
|
20241023,095000,608038485,4600,4615,4615,4600,1963
|
|
20241023,094900,598996765,4615,4595,4615,4590,25
|
|
20241023,094800,598881940,4590,4600,4600,4590,248
|
|
20241023,094700,597741220,4615,4615,4615,4600,1495
|
|
20241023,094600,590856590,4615,4615,4620,4615,330
|
|
20241023,094500,589333615,4615,4610,4620,4610,312
|
|
20241023,094400,587894735,4610,4600,4610,4600,1001
|
|
20241023,094300,583289135,4595,4590,4600,4590,415
|
|
20241023,094200,581382100,4595,4595,4595,4595,415
|
|
20241023,094100,579475175,4595,4595,4600,4590,173
|
|
20241023,094000,578679795,4595,4585,4595,4585,308
|
|
20241023,093900,577265485,4585,4585,4590,4585,358
|
|
20241023,093800,575623265,4585,4565,4585,4565,474
|
|
20241023,093700,573452965,4560,4565,4565,4560,20
|
|
20241023,093600,573361750,4560,4580,4585,4560,1425
|
|
20241023,093500,566851495,4580,4580,4580,4575,377
|
|
20241023,093400,565125670,4580,4575,4580,4575,368
|
|
20241023,093300,563441970,4560,4560,4570,4560,2762
|
|
20241023,093200,550842170,4560,4540,4560,4540,166
|
|
20241023,093100,550086230,4540,4555,4555,4540,1730
|
|
20241023,093000,542230035,4555,4530,4560,4530,2946
|
|
20241023,092900,528798190,4530,4550,4560,4530,4196
|
|
20241023,092800,509679820,4555,4540,4555,4530,422
|
|
20241023,092700,507765310,4555,4540,4555,4540,2403
|
|
20241023,092600,496838680,4540,4520,4540,4520,3636
|
|
20241023,092500,480337845,4520,4510,4520,4510,589
|
|
20241023,092400,477675675,4520,4525,4525,4510,6724
|
|
20241023,092300,447308420,4540,4520,4540,4520,1333
|
|
20241023,092200,441271810,4520,4535,4535,4520,1573
|
|
20241023,092100,434155000,4540,4545,4545,4515,12023
|
|
20241023,092000,379696800,4545,4550,4550,4545,195
|
|
20241023,091900,378810425,4540,4550,4550,4540,495
|
|
20241023,091800,376562965,4550,4550,4555,4540,911
|
|
20241023,091700,372424665,4535,4545,4555,4535,3512
|
|
20241023,091600,356471015,4535,4535,4545,4530,5127
|
|
20241023,091500,333210450,4535,4550,4555,4535,7004
|
|
20241023,091400,301383465,4550,4555,4560,4550,3008
|
|
20241023,091300,287686985,4550,4575,4575,4550,7366
|
|
20241023,091200,254091060,4575,4580,4595,4575,2541
|
|
20241023,091100,242443435,4595,4600,4600,4580,5897
|
|
20241023,091000,215380460,4595,4595,4600,4595,1227
|
|
20241023,090900,209741275,4595,4600,4605,4595,12004
|
|
20241023,090800,154555065,4600,4605,4605,4600,4230
|
|
20241023,090700,135090675,4610,4615,4620,4600,2835
|
|
20241023,090600,122023895,4620,4625,4625,4615,1963
|
|
20241023,090500,112947515,4625,4620,4630,4615,1377
|
|
20241023,090400,106583320,4620,4615,4640,4615,2315
|
|
20241023,090300,95898375,4615,4605,4615,4600,1730
|
|
20241023,090200,87931855,4605,4605,4615,4605,2329
|
|
20241023,090100,77205500,4615,4615,4615,4600,805
|
|
20241023,090000,73497240,4620,4610,4635,4590,15938
|