766 lines
37 KiB
CSV
766 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,214300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,214200,2603869160,4295,4295,4295,4295,0
|
|
20241024,214100,2603869160,4295,4295,4295,4295,0
|
|
20241024,214000,2603869160,4295,4295,4295,4295,0
|
|
20241024,213900,2603869160,4295,4295,4295,4295,0
|
|
20241024,213800,2603869160,4295,4295,4295,4295,0
|
|
20241024,213700,2603869160,4295,4295,4295,4295,0
|
|
20241024,213600,2603869160,4295,4295,4295,4295,0
|
|
20241024,213500,2603869160,4295,4295,4295,4295,0
|
|
20241024,213400,2603869160,4295,4295,4295,4295,0
|
|
20241024,213300,2603869160,4295,4295,4295,4295,0
|
|
20241024,213200,2603869160,4295,4295,4295,4295,0
|
|
20241024,213100,2603869160,4295,4295,4295,4295,0
|
|
20241024,213000,2603869160,4295,4295,4295,4295,0
|
|
20241024,212900,2603869160,4295,4295,4295,4295,0
|
|
20241024,212800,2603869160,4295,4295,4295,4295,0
|
|
20241024,212700,2603869160,4295,4295,4295,4295,0
|
|
20241024,212600,2603869160,4295,4295,4295,4295,0
|
|
20241024,212500,2603869160,4295,4295,4295,4295,0
|
|
20241024,212400,2603869160,4295,4295,4295,4295,0
|
|
20241024,212300,2603869160,4295,4295,4295,4295,0
|
|
20241024,212200,2603869160,4295,4295,4295,4295,0
|
|
20241024,212100,2603869160,4295,4295,4295,4295,0
|
|
20241024,212000,2603869160,4295,4295,4295,4295,0
|
|
20241024,211900,2603869160,4295,4295,4295,4295,0
|
|
20241024,211800,2603869160,4295,4295,4295,4295,0
|
|
20241024,211700,2603869160,4295,4295,4295,4295,0
|
|
20241024,211600,2603869160,4295,4295,4295,4295,0
|
|
20241024,211500,2603869160,4295,4295,4295,4295,0
|
|
20241024,211400,2603869160,4295,4295,4295,4295,0
|
|
20241024,211300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,211200,2603869160,4295,4295,4295,4295,0
|
|
20241024,211100,2603869160,4295,4295,4295,4295,0
|
|
20241024,211000,2603869160,4295,4295,4295,4295,0
|
|
20241024,210900,2603869160,4295,4295,4295,4295,0
|
|
20241024,210800,2603869160,4295,4295,4295,4295,0
|
|
20241024,210700,2603869160,4295,4295,4295,4295,0
|
|
20241024,210600,2603869160,4295,4295,4295,4295,0
|
|
20241024,210500,2603869160,4295,4295,4295,4295,0
|
|
20241024,210400,2603869160,4295,4295,4295,4295,0
|
|
20241024,210300,2603869160,4295,4295,4295,4295,0
|
|
20241024,210200,2603869160,4295,4295,4295,4295,0
|
|
20241024,210100,2603869160,4295,4295,4295,4295,0
|
|
20241024,210000,2603869160,4295,4295,4295,4295,0
|
|
20241024,205900,2603869160,4295,4295,4295,4295,0
|
|
20241024,205800,2603869160,4295,4295,4295,4295,0
|
|
20241024,205700,2603869160,4295,4295,4295,4295,0
|
|
20241024,205600,2603869160,4295,4295,4295,4295,0
|
|
20241024,205500,2603869160,4295,4295,4295,4295,0
|
|
20241024,205400,2603869160,4295,4295,4295,4295,0
|
|
20241024,205300,2603869160,4295,4295,4295,4295,0
|
|
20241024,205200,2603869160,4295,4295,4295,4295,0
|
|
20241024,205100,2603869160,4295,4295,4295,4295,0
|
|
20241024,205000,2603869160,4295,4295,4295,4295,0
|
|
20241024,204900,2603869160,4295,4295,4295,4295,0
|
|
20241024,204800,2603869160,4295,4295,4295,4295,0
|
|
20241024,204700,2603869160,4295,4295,4295,4295,0
|
|
20241024,204600,2603869160,4295,4295,4295,4295,0
|
|
20241024,204500,2603869160,4295,4295,4295,4295,0
|
|
20241024,204400,2603869160,4295,4295,4295,4295,0
|
|
20241024,204300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,204200,2603869160,4295,4295,4295,4295,0
|
|
20241024,204100,2603869160,4295,4295,4295,4295,0
|
|
20241024,204000,2603869160,4295,4295,4295,4295,0
|
|
20241024,203900,2603869160,4295,4295,4295,4295,0
|
|
20241024,203800,2603869160,4295,4295,4295,4295,0
|
|
20241024,203700,2603869160,4295,4295,4295,4295,0
|
|
20241024,203600,2603869160,4295,4295,4295,4295,0
|
|
20241024,203500,2603869160,4295,4295,4295,4295,0
|
|
20241024,203400,2603869160,4295,4295,4295,4295,0
|
|
20241024,203300,2603869160,4295,4295,4295,4295,0
|
|
20241024,203200,2603869160,4295,4295,4295,4295,0
|
|
20241024,203100,2603869160,4295,4295,4295,4295,0
|
|
20241024,203000,2603869160,4295,4295,4295,4295,0
|
|
20241024,202900,2603869160,4295,4295,4295,4295,0
|
|
20241024,202800,2603869160,4295,4295,4295,4295,0
|
|
20241024,202700,2603869160,4295,4295,4295,4295,0
|
|
20241024,202600,2603869160,4295,4295,4295,4295,0
|
|
20241024,202500,2603869160,4295,4295,4295,4295,0
|
|
20241024,202400,2603869160,4295,4295,4295,4295,0
|
|
20241024,202300,2603869160,4295,4295,4295,4295,0
|
|
20241024,202200,2603869160,4295,4295,4295,4295,0
|
|
20241024,202100,2603869160,4295,4295,4295,4295,0
|
|
20241024,202000,2603869160,4295,4295,4295,4295,0
|
|
20241024,201900,2603869160,4295,4295,4295,4295,0
|
|
20241024,201800,2603869160,4295,4295,4295,4295,0
|
|
20241024,201700,2603869160,4295,4295,4295,4295,0
|
|
20241024,201600,2603869160,4295,4295,4295,4295,0
|
|
20241024,201500,2603869160,4295,4295,4295,4295,0
|
|
20241024,201400,2603869160,4295,4295,4295,4295,0
|
|
20241024,201300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,201200,2603869160,4295,4295,4295,4295,0
|
|
20241024,201100,2603869160,4295,4295,4295,4295,0
|
|
20241024,201000,2603869160,4295,4295,4295,4295,0
|
|
20241024,200900,2603869160,4295,4295,4295,4295,0
|
|
20241024,200800,2603869160,4295,4295,4295,4295,0
|
|
20241024,200700,2603869160,4295,4295,4295,4295,0
|
|
20241024,200600,2603869160,4295,4295,4295,4295,0
|
|
20241024,200500,2603869160,4295,4295,4295,4295,0
|
|
20241024,200400,2603869160,4295,4295,4295,4295,0
|
|
20241024,200300,2603869160,4295,4295,4295,4295,0
|
|
20241024,200200,2603869160,4295,4295,4295,4295,0
|
|
20241024,200100,2603869160,4295,4295,4295,4295,0
|
|
20241024,200000,2603869160,4295,4295,4295,4295,0
|
|
20241024,195900,2603869160,4295,4295,4295,4295,0
|
|
20241024,195800,2603869160,4295,4295,4295,4295,0
|
|
20241024,195700,2603869160,4295,4295,4295,4295,0
|
|
20241024,195600,2603869160,4295,4295,4295,4295,0
|
|
20241024,195500,2603869160,4295,4295,4295,4295,0
|
|
20241024,195400,2603869160,4295,4295,4295,4295,0
|
|
20241024,195300,2603869160,4295,4295,4295,4295,0
|
|
20241024,195200,2603869160,4295,4295,4295,4295,0
|
|
20241024,195100,2603869160,4295,4295,4295,4295,0
|
|
20241024,195000,2603869160,4295,4295,4295,4295,0
|
|
20241024,194900,2603869160,4295,4295,4295,4295,0
|
|
20241024,194800,2603869160,4295,4295,4295,4295,0
|
|
20241024,194700,2603869160,4295,4295,4295,4295,0
|
|
20241024,194600,2603869160,4295,4295,4295,4295,0
|
|
20241024,194500,2603869160,4295,4295,4295,4295,0
|
|
20241024,194400,2603869160,4295,4295,4295,4295,0
|
|
20241024,194300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,194200,2603869160,4295,4295,4295,4295,0
|
|
20241024,194100,2603869160,4295,4295,4295,4295,0
|
|
20241024,194000,2603869160,4295,4295,4295,4295,0
|
|
20241024,193900,2603869160,4295,4295,4295,4295,0
|
|
20241024,193800,2603869160,4295,4295,4295,4295,0
|
|
20241024,193700,2603869160,4295,4295,4295,4295,0
|
|
20241024,193600,2603869160,4295,4295,4295,4295,0
|
|
20241024,193500,2603869160,4295,4295,4295,4295,0
|
|
20241024,193400,2603869160,4295,4295,4295,4295,0
|
|
20241024,193300,2603869160,4295,4295,4295,4295,0
|
|
20241024,193200,2603869160,4295,4295,4295,4295,0
|
|
20241024,193100,2603869160,4295,4295,4295,4295,0
|
|
20241024,193000,2603869160,4295,4295,4295,4295,0
|
|
20241024,192900,2603869160,4295,4295,4295,4295,0
|
|
20241024,192800,2603869160,4295,4295,4295,4295,0
|
|
20241024,192700,2603869160,4295,4295,4295,4295,0
|
|
20241024,192600,2603869160,4295,4295,4295,4295,0
|
|
20241024,192500,2603869160,4295,4295,4295,4295,0
|
|
20241024,192400,2603869160,4295,4295,4295,4295,0
|
|
20241024,192300,2603869160,4295,4295,4295,4295,0
|
|
20241024,192200,2603869160,4295,4295,4295,4295,0
|
|
20241024,192100,2603869160,4295,4295,4295,4295,0
|
|
20241024,192000,2603869160,4295,4295,4295,4295,0
|
|
20241024,191900,2603869160,4295,4295,4295,4295,0
|
|
20241024,191800,2603869160,4295,4295,4295,4295,0
|
|
20241024,191700,2603869160,4295,4295,4295,4295,0
|
|
20241024,191600,2603869160,4295,4295,4295,4295,0
|
|
20241024,191500,2603869160,4295,4295,4295,4295,0
|
|
20241024,191400,2603869160,4295,4295,4295,4295,0
|
|
20241024,191300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,191200,2603869160,4295,4295,4295,4295,0
|
|
20241024,191100,2603869160,4295,4295,4295,4295,0
|
|
20241024,191000,2603869160,4295,4295,4295,4295,0
|
|
20241024,190900,2603869160,4295,4295,4295,4295,0
|
|
20241024,190800,2603869160,4295,4295,4295,4295,0
|
|
20241024,190700,2603869160,4295,4295,4295,4295,0
|
|
20241024,190600,2603869160,4295,4295,4295,4295,0
|
|
20241024,190500,2603869160,4295,4295,4295,4295,0
|
|
20241024,190400,2603869160,4295,4295,4295,4295,0
|
|
20241024,190300,2603869160,4295,4295,4295,4295,0
|
|
20241024,190200,2603869160,4295,4295,4295,4295,0
|
|
20241024,190100,2603869160,4295,4295,4295,4295,0
|
|
20241024,190000,2603869160,4295,4295,4295,4295,0
|
|
20241024,185900,2603869160,4295,4295,4295,4295,0
|
|
20241024,185800,2603869160,4295,4295,4295,4295,0
|
|
20241024,185700,2603869160,4295,4295,4295,4295,0
|
|
20241024,185600,2603869160,4295,4295,4295,4295,0
|
|
20241024,185500,2603869160,4295,4295,4295,4295,0
|
|
20241024,185400,2603869160,4295,4295,4295,4295,0
|
|
20241024,185300,2603869160,4295,4295,4295,4295,0
|
|
20241024,185200,2603869160,4295,4295,4295,4295,0
|
|
20241024,185100,2603869160,4295,4295,4295,4295,0
|
|
20241024,185000,2603869160,4295,4295,4295,4295,0
|
|
20241024,184900,2603869160,4295,4295,4295,4295,0
|
|
20241024,184800,2603869160,4295,4295,4295,4295,0
|
|
20241024,184700,2603869160,4295,4295,4295,4295,0
|
|
20241024,184600,2603869160,4295,4295,4295,4295,0
|
|
20241024,184500,2603869160,4295,4295,4295,4295,0
|
|
20241024,184400,2603869160,4295,4295,4295,4295,0
|
|
20241024,184300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,184200,2603869160,4295,4295,4295,4295,0
|
|
20241024,184100,2603869160,4295,4295,4295,4295,0
|
|
20241024,184000,2603869160,4295,4295,4295,4295,0
|
|
20241024,183900,2603869160,4295,4295,4295,4295,0
|
|
20241024,183800,2603869160,4295,4295,4295,4295,0
|
|
20241024,183700,2603869160,4295,4295,4295,4295,0
|
|
20241024,183600,2603869160,4295,4295,4295,4295,0
|
|
20241024,183500,2603869160,4295,4295,4295,4295,0
|
|
20241024,183400,2603869160,4295,4295,4295,4295,0
|
|
20241024,183300,2603869160,4295,4295,4295,4295,0
|
|
20241024,183200,2603869160,4295,4295,4295,4295,0
|
|
20241024,183100,2603869160,4295,4295,4295,4295,0
|
|
20241024,183000,2603869160,4295,4295,4295,4295,0
|
|
20241024,182900,2603869160,4295,4295,4295,4295,0
|
|
20241024,182800,2603869160,4295,4295,4295,4295,0
|
|
20241024,182700,2603869160,4295,4295,4295,4295,0
|
|
20241024,182600,2603869160,4295,4295,4295,4295,0
|
|
20241024,182500,2603869160,4295,4295,4295,4295,0
|
|
20241024,182400,2603869160,4295,4295,4295,4295,0
|
|
20241024,182300,2603869160,4295,4295,4295,4295,0
|
|
20241024,182200,2603869160,4295,4295,4295,4295,0
|
|
20241024,182100,2603869160,4295,4295,4295,4295,0
|
|
20241024,182000,2603869160,4295,4295,4295,4295,0
|
|
20241024,181900,2603869160,4295,4295,4295,4295,0
|
|
20241024,181800,2603869160,4295,4295,4295,4295,0
|
|
20241024,181700,2603869160,4295,4295,4295,4295,0
|
|
20241024,181600,2603869160,4295,4295,4295,4295,0
|
|
20241024,181500,2603869160,4295,4295,4295,4295,0
|
|
20241024,181400,2603869160,4295,4295,4295,4295,0
|
|
20241024,181300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,181200,2603869160,4295,4295,4295,4295,0
|
|
20241024,181100,2603869160,4295,4295,4295,4295,0
|
|
20241024,181000,2603869160,4295,4295,4295,4295,0
|
|
20241024,180900,2603869160,4295,4295,4295,4295,0
|
|
20241024,180800,2603869160,4295,4295,4295,4295,0
|
|
20241024,180700,2603869160,4295,4295,4295,4295,0
|
|
20241024,180600,2603869160,4295,4295,4295,4295,0
|
|
20241024,180500,2603869160,4295,4295,4295,4295,0
|
|
20241024,180400,2603869160,4295,4295,4295,4295,0
|
|
20241024,180300,2603869160,4295,4295,4295,4295,0
|
|
20241024,180200,2603869160,4295,4295,4295,4295,0
|
|
20241024,180100,2603869160,4295,4295,4295,4295,0
|
|
20241024,180000,2603869160,4295,4295,4295,4295,0
|
|
20241024,175900,2603869160,4295,4295,4295,4295,0
|
|
20241024,175800,2603869160,4295,4295,4295,4295,0
|
|
20241024,175700,2603869160,4295,4295,4295,4295,0
|
|
20241024,175600,2603869160,4295,4295,4295,4295,0
|
|
20241024,175500,2603869160,4295,4295,4295,4295,0
|
|
20241024,175400,2603869160,4295,4295,4295,4295,0
|
|
20241024,175300,2603869160,4295,4295,4295,4295,0
|
|
20241024,175200,2603869160,4295,4295,4295,4295,0
|
|
20241024,175100,2603869160,4295,4295,4295,4295,0
|
|
20241024,175000,2603869160,4295,4295,4295,4295,0
|
|
20241024,174900,2603869160,4295,4295,4295,4295,0
|
|
20241024,174800,2603869160,4295,4295,4295,4295,0
|
|
20241024,174700,2603869160,4295,4295,4295,4295,0
|
|
20241024,174600,2603869160,4295,4295,4295,4295,0
|
|
20241024,174500,2603869160,4295,4295,4295,4295,0
|
|
20241024,174400,2603869160,4295,4295,4295,4295,0
|
|
20241024,174300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,174200,2603869160,4295,4295,4295,4295,0
|
|
20241024,174100,2603869160,4295,4295,4295,4295,0
|
|
20241024,174000,2603869160,4295,4295,4295,4295,0
|
|
20241024,173900,2603869160,4295,4295,4295,4295,0
|
|
20241024,173800,2603869160,4295,4295,4295,4295,0
|
|
20241024,173700,2603869160,4295,4295,4295,4295,0
|
|
20241024,173600,2603869160,4295,4295,4295,4295,0
|
|
20241024,173500,2603869160,4295,4295,4295,4295,0
|
|
20241024,173400,2603869160,4295,4295,4295,4295,0
|
|
20241024,173300,2603869160,4295,4295,4295,4295,0
|
|
20241024,173200,2603869160,4295,4295,4295,4295,0
|
|
20241024,173100,2603869160,4295,4295,4295,4295,0
|
|
20241024,173000,2603869160,4295,4295,4295,4295,0
|
|
20241024,172900,2603869160,4295,4295,4295,4295,0
|
|
20241024,172800,2603869160,4295,4295,4295,4295,0
|
|
20241024,172700,2603869160,4295,4295,4295,4295,0
|
|
20241024,172600,2603869160,4295,4295,4295,4295,0
|
|
20241024,172500,2603869160,4295,4295,4295,4295,0
|
|
20241024,172400,2603869160,4295,4295,4295,4295,0
|
|
20241024,172300,2603869160,4295,4295,4295,4295,0
|
|
20241024,172200,2603869160,4295,4295,4295,4295,0
|
|
20241024,172100,2603869160,4295,4295,4295,4295,0
|
|
20241024,172000,2603869160,4295,4295,4295,4295,0
|
|
20241024,171900,2603869160,4295,4295,4295,4295,0
|
|
20241024,171800,2603869160,4295,4295,4295,4295,0
|
|
20241024,171700,2603869160,4295,4295,4295,4295,0
|
|
20241024,171600,2603869160,4295,4295,4295,4295,0
|
|
20241024,171500,2603869160,4295,4295,4295,4295,0
|
|
20241024,171400,2603869160,4295,4295,4295,4295,0
|
|
20241024,171300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,171200,2603869160,4295,4295,4295,4295,0
|
|
20241024,171100,2603869160,4295,4295,4295,4295,0
|
|
20241024,171000,2603869160,4295,4295,4295,4295,0
|
|
20241024,170900,2603869160,4295,4295,4295,4295,0
|
|
20241024,170800,2603869160,4295,4295,4295,4295,0
|
|
20241024,170700,2603869160,4295,4295,4295,4295,0
|
|
20241024,170600,2603869160,4295,4295,4295,4295,0
|
|
20241024,170500,2603869160,4295,4295,4295,4295,0
|
|
20241024,170400,2603869160,4295,4295,4295,4295,0
|
|
20241024,170300,2603869160,4295,4295,4295,4295,0
|
|
20241024,170200,2603869160,4295,4295,4295,4295,0
|
|
20241024,170100,2603869160,4295,4295,4295,4295,0
|
|
20241024,170000,2603869160,4295,4295,4295,4295,0
|
|
20241024,165900,2603869160,4295,4295,4295,4295,0
|
|
20241024,165800,2603869160,4295,4295,4295,4295,0
|
|
20241024,165700,2603869160,4295,4295,4295,4295,0
|
|
20241024,165600,2603869160,4295,4295,4295,4295,0
|
|
20241024,165500,2603869160,4295,4295,4295,4295,0
|
|
20241024,165400,2603869160,4295,4295,4295,4295,0
|
|
20241024,165300,2603869160,4295,4295,4295,4295,0
|
|
20241024,165200,2603869160,4295,4295,4295,4295,0
|
|
20241024,165100,2603869160,4295,4295,4295,4295,0
|
|
20241024,165000,2603869160,4295,4295,4295,4295,0
|
|
20241024,164900,2603869160,4295,4295,4295,4295,0
|
|
20241024,164800,2603869160,4295,4295,4295,4295,0
|
|
20241024,164700,2603869160,4295,4295,4295,4295,0
|
|
20241024,164600,2603869160,4295,4295,4295,4295,0
|
|
20241024,164500,2603869160,4295,4295,4295,4295,0
|
|
20241024,164400,2603869160,4295,4295,4295,4295,0
|
|
20241024,164300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,164200,2603869160,4295,4295,4295,4295,0
|
|
20241024,164100,2603869160,4295,4295,4295,4295,0
|
|
20241024,164000,2603869160,4295,4295,4295,4295,0
|
|
20241024,163900,2603869160,4295,4295,4295,4295,0
|
|
20241024,163800,2603869160,4295,4295,4295,4295,0
|
|
20241024,163700,2603869160,4295,4295,4295,4295,0
|
|
20241024,163600,2603869160,4295,4295,4295,4295,0
|
|
20241024,163500,2603869160,4295,4295,4295,4295,0
|
|
20241024,163400,2603869160,4295,4295,4295,4295,0
|
|
20241024,163300,2603869160,4295,4295,4295,4295,0
|
|
20241024,163200,2603869160,4295,4295,4295,4295,0
|
|
20241024,163100,2603869160,4295,4295,4295,4295,0
|
|
20241024,163000,2603869160,4295,4295,4295,4295,0
|
|
20241024,162900,2603869160,4295,4295,4295,4295,0
|
|
20241024,162800,2603869160,4295,4295,4295,4295,0
|
|
20241024,162700,2603869160,4295,4295,4295,4295,0
|
|
20241024,162600,2603869160,4295,4295,4295,4295,0
|
|
20241024,162500,2603869160,4295,4295,4295,4295,0
|
|
20241024,162400,2603869160,4295,4295,4295,4295,0
|
|
20241024,162300,2603869160,4295,4295,4295,4295,0
|
|
20241024,162200,2603869160,4295,4295,4295,4295,0
|
|
20241024,162100,2603869160,4295,4295,4295,4295,0
|
|
20241024,162000,2603869160,4295,4295,4295,4295,0
|
|
20241024,161900,2603869160,4295,4295,4295,4295,0
|
|
20241024,161800,2603869160,4295,4295,4295,4295,0
|
|
20241024,161700,2603869160,4295,4295,4295,4295,0
|
|
20241024,161600,2603869160,4295,4295,4295,4295,0
|
|
20241024,161500,2603869160,4295,4295,4295,4295,0
|
|
20241024,161400,2603869160,4295,4295,4295,4295,0
|
|
20241024,161300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,161200,2603869160,4295,4295,4295,4295,0
|
|
20241024,161100,2603869160,4295,4295,4295,4295,0
|
|
20241024,161000,2603869160,4295,4295,4295,4295,0
|
|
20241024,160900,2603869160,4295,4295,4295,4295,0
|
|
20241024,160800,2603869160,4295,4295,4295,4295,0
|
|
20241024,160700,2603869160,4295,4295,4295,4295,0
|
|
20241024,160600,2603869160,4295,4295,4295,4295,0
|
|
20241024,160500,2603869160,4295,4295,4295,4295,0
|
|
20241024,160400,2603869160,4295,4295,4295,4295,0
|
|
20241024,160300,2603869160,4295,4295,4295,4295,0
|
|
20241024,160200,2603869160,4295,4295,4295,4295,0
|
|
20241024,160100,2603869160,4295,4295,4295,4295,0
|
|
20241024,160000,2603869160,4295,4295,4295,4295,0
|
|
20241024,155900,2603869160,4295,4295,4295,4295,0
|
|
20241024,155800,2603869160,4295,4295,4295,4295,0
|
|
20241024,155700,2603869160,4295,4295,4295,4295,0
|
|
20241024,155600,2603869160,4295,4295,4295,4295,0
|
|
20241024,155500,2603869160,4295,4295,4295,4295,0
|
|
20241024,155400,2603869160,4295,4295,4295,4295,0
|
|
20241024,155300,2603869160,4295,4295,4295,4295,0
|
|
20241024,155200,2603869160,4295,4295,4295,4295,0
|
|
20241024,155100,2603869160,4295,4295,4295,4295,0
|
|
20241024,155000,2603869160,4295,4295,4295,4295,0
|
|
20241024,154900,2603869160,4295,4295,4295,4295,0
|
|
20241024,154800,2603869160,4295,4295,4295,4295,0
|
|
20241024,154700,2603869160,4295,4295,4295,4295,0
|
|
20241024,154600,2603869160,4295,4295,4295,4295,0
|
|
20241024,154500,2603869160,4295,4295,4295,4295,0
|
|
20241024,154400,2603869160,4295,4295,4295,4295,0
|
|
20241024,154300,2603869160,4295,4295,4295,4295,15948
|
|
20241024,154200,2603869160,4295,4295,4295,4295,0
|
|
20241024,154100,2603869160,4295,4295,4295,4295,0
|
|
20241024,154000,2603869160,4295,4295,4295,4295,0
|
|
20241024,153900,2603869160,4295,4295,4295,4295,0
|
|
20241024,153800,2603869160,4295,4295,4295,4295,0
|
|
20241024,153700,2603869160,4295,4295,4295,4295,0
|
|
20241024,153600,2603869160,4295,4295,4295,4295,0
|
|
20241024,153500,2603869160,4295,4295,4295,4295,0
|
|
20241024,153400,2603869160,4295,4295,4295,4295,0
|
|
20241024,153300,2603869160,4295,4295,4295,4295,0
|
|
20241024,153200,2603869160,4295,4295,4295,4295,0
|
|
20241024,153100,2603869160,4295,4295,4295,4295,0
|
|
20241024,153000,2603869160,4295,4295,4295,4295,15948
|
|
20241024,152900,2535372500,4320,4320,4320,4320,0
|
|
20241024,152800,2535372500,4320,4320,4320,4320,0
|
|
20241024,152700,2535372500,4320,4320,4320,4320,0
|
|
20241024,152600,2535372500,4320,4320,4320,4320,0
|
|
20241024,152500,2535372500,4320,4320,4320,4320,0
|
|
20241024,152400,2535372500,4320,4320,4320,4320,0
|
|
20241024,152300,2535372500,4320,4320,4320,4320,0
|
|
20241024,152200,2535372500,4320,4320,4320,4320,0
|
|
20241024,152100,2535372500,4320,4320,4320,4320,0
|
|
20241024,152000,2535372500,4320,4320,4320,4320,0
|
|
20241024,151900,2535372500,4320,4320,4325,4320,7898
|
|
20241024,151800,2501252505,4320,4305,4320,4300,6205
|
|
20241024,151700,2474496765,4305,4305,4305,4300,1418
|
|
20241024,151600,2468393440,4305,4305,4305,4300,9384
|
|
20241024,151500,2428031340,4315,4305,4315,4300,551
|
|
20241024,151400,2425658790,4305,4300,4310,4300,9529
|
|
20241024,151300,2384635190,4305,4310,4310,4305,5679
|
|
20241024,151200,2360180320,4310,4310,4310,4305,1610
|
|
20241024,151100,2353242800,4315,4305,4315,4305,517
|
|
20241024,151000,2351017045,4305,4310,4310,4305,2015
|
|
20241024,150900,2342332470,4310,4310,4310,4305,3043
|
|
20241024,150800,2329232275,4305,4310,4310,4305,579
|
|
20241024,150700,2326738595,4305,4315,4315,4305,6172
|
|
20241024,150600,2300131950,4315,4320,4330,4315,7196
|
|
20241024,150500,2269013870,4320,4320,4320,4320,84
|
|
20241024,150400,2268650990,4320,4325,4330,4320,1283
|
|
20241024,150300,2263106490,4330,4325,4330,4325,871
|
|
20241024,150200,2259339365,4325,4325,4325,4325,255
|
|
20241024,150100,2258236490,4315,4325,4325,4315,1505
|
|
20241024,150000,2251734915,4325,4325,4325,4325,377
|
|
20241024,145900,2250104390,4325,4320,4325,4320,707
|
|
20241024,145800,2247048235,4315,4315,4330,4310,458
|
|
20241024,145700,2245072335,4325,4320,4325,4315,3696
|
|
20241024,145600,2229101945,4320,4310,4320,4310,1768
|
|
20241024,145500,2221465825,4310,4315,4315,4310,93
|
|
20241024,145400,2221064880,4310,4320,4325,4310,2738
|
|
20241024,145300,2209243315,4325,4320,4325,4320,549
|
|
20241024,145200,2206871575,4320,4310,4325,4310,26
|
|
20241024,145100,2206759425,4325,4330,4330,4325,210
|
|
20241024,145000,2205850225,4305,4320,4320,4305,7502
|
|
20241024,144900,2173497040,4320,4320,4320,4320,1158
|
|
20241024,144800,2168494480,4320,4320,4325,4320,1358
|
|
20241024,144700,2162627665,4325,4330,4330,4325,226
|
|
20241024,144600,2161649140,4330,4325,4330,4320,311
|
|
20241024,144500,2160304470,4330,4320,4330,4320,116
|
|
20241024,144400,2159802790,4320,4325,4325,4320,1229
|
|
20241024,144300,2154492240,4320,4320,4325,4320,743
|
|
20241024,144200,2151282455,4320,4320,4325,4320,1142
|
|
20241024,144100,2146348810,4315,4320,4320,4315,1929
|
|
20241024,144000,2138015535,4325,4315,4325,4315,487
|
|
20241024,143900,2135913000,4315,4320,4320,4315,2956
|
|
20241024,143800,2123157005,4315,4320,4325,4315,3261
|
|
20241024,143700,2109085170,4320,4320,4320,4320,3024
|
|
20241024,143600,2096021490,4320,4325,4325,4320,642
|
|
20241024,143500,2093247125,4330,4325,4330,4325,103
|
|
20241024,143400,2092801480,4325,4325,4325,4325,1433
|
|
20241024,143300,2086603755,4320,4330,4330,4320,7831
|
|
20241024,143200,2052768360,4330,4330,4330,4325,1657
|
|
20241024,143100,2045601580,4335,4325,4335,4325,224
|
|
20241024,143000,2044632730,4325,4330,4335,4325,1190
|
|
20241024,142900,2039483600,4335,4335,4335,4330,106
|
|
20241024,142800,2039024440,4335,4340,4340,4330,261
|
|
20241024,142700,2037893835,4340,4335,4340,4330,2244
|
|
20241024,142600,2028174045,4335,4345,4345,4335,806
|
|
20241024,142500,2024678935,4345,4345,4345,4345,4
|
|
20241024,142400,2024661555,4345,4340,4345,4340,2561
|
|
20241024,142300,2013544455,4330,4330,4330,4330,833
|
|
20241024,142200,2009937565,4330,4335,4335,4330,1610
|
|
20241024,142100,2002960455,4340,4335,4340,4335,196
|
|
20241024,142000,2002110740,4335,4340,4340,4335,2832
|
|
20241024,141900,1989833970,4335,4335,4335,4335,15
|
|
20241024,141800,1989768945,4340,4340,4340,4340,1264
|
|
20241024,141700,1984283185,4340,4335,4340,4330,947
|
|
20241024,141600,1980178865,4335,4335,4335,4335,4
|
|
20241024,141500,1980161525,4330,4335,4335,4330,1388
|
|
20241024,141400,1974151360,4335,4335,4335,4335,165
|
|
20241024,141300,1973436085,4335,4330,4340,4315,4882
|
|
20241024,141200,1952324555,4330,4330,4330,4330,955
|
|
20241024,141100,1948189405,4330,4345,4345,4330,1065
|
|
20241024,141000,1943567615,4345,4335,4345,4335,2596
|
|
20241024,140900,1932303885,4330,4330,4330,4325,1154
|
|
20241024,140800,1927312640,4330,4335,4335,4330,2192
|
|
20241024,140700,1917815320,4330,4330,4330,4330,1112
|
|
20241024,140600,1913000360,4330,4345,4345,4330,3469
|
|
20241024,140500,1897973155,4345,4345,4345,4340,264
|
|
20241024,140400,1896826890,4345,4340,4345,4340,232
|
|
20241024,140300,1895819850,4340,4345,4345,4340,1614
|
|
20241024,140200,1888813795,4345,4350,4350,4340,6214
|
|
20241024,140100,1861830070,4350,4355,4355,4350,1132
|
|
20241024,140000,1856903760,4350,4350,4350,4350,1341
|
|
20241024,135900,1851070410,4350,4355,4355,4350,1865
|
|
20241024,135800,1842954155,4355,4355,4355,4355,170
|
|
20241024,135700,1842213805,4355,4355,4355,4355,3764
|
|
20241024,135600,1825821585,4355,4355,4355,4355,36
|
|
20241024,135500,1825664805,4355,4355,4355,4355,2821
|
|
20241024,135400,1813379350,4355,4350,4355,4350,320
|
|
20241024,135300,1811987250,4355,4350,4355,4350,207
|
|
20241024,135200,1811086730,4350,4355,4355,4350,46
|
|
20241024,135100,1810886605,4355,4350,4355,4350,375
|
|
20241024,135000,1809253570,4355,4355,4355,4350,1127
|
|
20241024,134900,1804348545,4350,4355,4355,4350,141
|
|
20241024,134800,1803734910,4355,4365,4365,4355,832
|
|
20241024,134700,1800108950,4365,4350,4365,4350,785
|
|
20241024,134600,1796694020,4350,4345,4350,4345,1020
|
|
20241024,134500,1792260795,4345,4355,4355,4345,1305
|
|
20241024,134400,1786583865,4355,4350,4370,4350,191
|
|
20241024,134300,1785751565,4355,4360,4360,4355,32
|
|
20241024,134200,1785612140,4350,4365,4365,4350,627
|
|
20241024,134100,1782884460,4365,4355,4365,4355,631
|
|
20241024,134000,1780135395,4360,4365,4365,4360,561
|
|
20241024,133900,1777688680,4370,4360,4370,4360,320
|
|
20241024,133800,1776290860,4355,4355,4355,4355,733
|
|
20241024,133700,1773098645,4355,4365,4365,4355,152
|
|
20241024,133600,1772435910,4365,4365,4365,4365,937
|
|
20241024,133500,1768345905,4360,4365,4365,4360,57
|
|
20241024,133400,1768097380,4365,4350,4370,4345,1392
|
|
20241024,133300,1762048135,4345,4350,4350,4345,716
|
|
20241024,133200,1758936110,4350,4360,4365,4350,5250
|
|
20241024,133100,1736084820,4360,4360,4360,4360,438
|
|
20241024,133000,1734175140,4360,4355,4360,4355,98
|
|
20241024,132900,1733748010,4360,4355,4360,4350,489
|
|
20241024,132800,1731619085,4355,4350,4355,4350,34
|
|
20241024,132700,1731471165,4345,4360,4360,4345,11613
|
|
20241024,132600,1680918985,4360,4365,4365,4360,1002
|
|
20241024,132500,1676546915,4365,4365,4370,4360,2032
|
|
20241024,132400,1667682080,4370,4370,4370,4370,3075
|
|
20241024,132300,1654244330,4370,4370,4375,4370,5947
|
|
20241024,132200,1628254570,4370,4370,4370,4365,1678
|
|
20241024,132100,1620926660,4365,4365,4365,4365,157
|
|
20241024,132000,1620241355,4365,4365,4365,4365,912
|
|
20241024,131900,1616260475,4370,4365,4370,4365,3464
|
|
20241024,131800,1601129805,4365,4370,4370,4365,1450
|
|
20241024,131700,1594793410,4365,4375,4375,4365,1145
|
|
20241024,131600,1589786675,4375,4375,4375,4375,0
|
|
20241024,131500,1589786675,4375,4375,4375,4375,217
|
|
20241024,131400,1588837300,4375,4365,4375,4365,2695
|
|
20241024,131300,1577071815,4360,4375,4375,4360,3299
|
|
20241024,131200,1562659135,4375,4375,4375,4370,1655
|
|
20241024,131100,1555421010,4375,4380,4380,4370,3046
|
|
20241024,131000,1542099650,4380,4375,4385,4375,2900
|
|
20241024,130900,1529397490,4375,4375,4375,4375,594
|
|
20241024,130800,1526798740,4375,4375,4375,4375,100
|
|
20241024,130700,1526361240,4375,4380,4380,4375,289
|
|
20241024,130600,1525095680,4380,4380,4400,4380,2591
|
|
20241024,130500,1513747055,4380,4380,4380,4365,2330
|
|
20241024,130400,1503567630,4380,4370,4380,4370,1174
|
|
20241024,130300,1498430725,4370,4380,4380,4370,1334
|
|
20241024,130200,1492597165,4380,4385,4385,4380,1205
|
|
20241024,130100,1487319120,4385,4400,4400,4385,2010
|
|
20241024,130000,1478484855,4385,4385,4385,4385,1588
|
|
20241024,125900,1471521475,4385,4390,4390,4385,1228
|
|
20241024,125800,1466134615,4390,4390,4410,4390,223
|
|
20241024,125700,1465155445,4390,4395,4415,4390,1009
|
|
20241024,125600,1460725360,4395,4385,4395,4385,1071
|
|
20241024,125500,1456023515,4380,4405,4405,4380,6957
|
|
20241024,125400,1425533990,4385,4385,4405,4380,1708
|
|
20241024,125300,1418044320,4385,4400,4420,4385,4446
|
|
20241024,125200,1398520165,4400,4405,4420,4400,3235
|
|
20241024,125100,1384277285,4405,4405,4425,4400,761
|
|
20241024,125000,1380924275,4400,4410,4410,4400,1791
|
|
20241024,124900,1373040015,4410,4425,4440,4400,8480
|
|
20241024,124800,1335699220,4420,4430,4430,4420,213
|
|
20241024,124700,1334757210,4445,4425,4445,4400,22559
|
|
20241024,124600,1235200620,4430,4440,4440,4430,5650
|
|
20241024,124500,1210147310,4465,4440,4465,4440,77
|
|
20241024,124400,1209804505,4440,4435,4440,4435,346
|
|
20241024,124300,1208269495,4445,4445,4445,4435,1304
|
|
20241024,124200,1202480130,4445,4465,4465,4445,28
|
|
20241024,124100,1202355230,4440,4450,4450,4440,6037
|
|
20241024,124000,1175532830,4465,4465,4465,4465,7
|
|
20241024,123900,1175501575,4465,4465,4465,4465,19
|
|
20241024,123800,1175416740,4465,4450,4465,4450,13
|
|
20241024,123700,1175358725,4450,4450,4450,4450,1500
|
|
20241024,123600,1168683725,4465,4450,4465,4450,192
|
|
20241024,123500,1167828370,4450,4455,4455,4450,3500
|
|
20241024,123400,1152240370,4460,4465,4465,4460,665
|
|
20241024,123300,1149272750,4465,4465,4465,4465,19
|
|
20241024,123200,1149187915,4465,4465,4465,4460,666
|
|
20241024,123100,1146217355,4465,4465,4465,4465,58
|
|
20241024,123000,1145958385,4465,4460,4465,4460,1313
|
|
20241024,122900,1140102295,4460,4465,4465,4460,3671
|
|
20241024,122800,1123729585,4465,4465,4465,4460,595
|
|
20241024,122700,1121073660,4465,4465,4465,4460,81
|
|
20241024,122600,1120712295,4465,4465,4465,4465,527
|
|
20241024,122500,1118359240,4460,4460,4465,4460,625
|
|
20241024,122400,1115570625,4465,4465,4465,4460,875
|
|
20241024,122300,1111667500,4465,4465,4465,4465,76
|
|
20241024,122200,1111328160,4465,4465,4465,4465,394
|
|
20241024,122100,1109568950,4460,4465,4465,4460,1037
|
|
20241024,122000,1104943880,4465,4465,4465,4465,880
|
|
20241024,121900,1101014680,4465,4460,4465,4460,570
|
|
20241024,121800,1098472000,4460,4455,4460,4455,182
|
|
20241024,121700,1097661040,4455,4455,4455,4455,361
|
|
20241024,121600,1096052785,4455,4460,4465,4455,268
|
|
20241024,121500,1094858660,4460,4460,4460,4455,124
|
|
20241024,121400,1094305695,4460,4465,4465,4460,13
|
|
20241024,121300,1094247705,4460,4465,4465,4450,1676
|
|
20241024,121200,1086776100,4465,4465,4465,4465,235
|
|
20241024,121100,1085726825,4465,4465,4465,4465,121
|
|
20241024,121000,1085186560,4465,4465,4465,4465,428
|
|
20241024,120900,1083275540,4465,4465,4465,4465,272
|
|
20241024,120800,1082061060,4460,4460,4465,4460,168
|
|
20241024,120700,1081311750,4460,4460,4460,4460,31
|
|
20241024,120600,1081173490,4465,4465,4465,4465,1120
|
|
20241024,120500,1076172690,4465,4460,4465,4460,361
|
|
20241024,120400,1074562625,4465,4465,4465,4465,101
|
|
20241024,120300,1074111660,4465,4455,4465,4455,101
|
|
20241024,120200,1073661675,4450,4455,4455,4450,261
|
|
20241024,120100,1072500025,4450,4455,4455,4450,171
|
|
20241024,120000,1071738865,4455,4455,4455,4455,11
|
|
20241024,115900,1071689860,4455,4455,4455,4455,79
|
|
20241024,115800,1071337915,4465,4465,4465,4465,1
|
|
20241024,115700,1071333450,4465,4460,4465,4450,129
|
|
20241024,115600,1070758060,4460,4460,4460,4460,1
|
|
20241024,115500,1070753600,4460,4460,4460,4450,851
|
|
20241024,115400,1066963625,4465,4465,4465,4465,2
|
|
20241024,115300,1066954695,4465,4455,4465,4455,2
|
|
20241024,115200,1066945775,4455,4465,4465,4455,233
|
|
20241024,115100,1065907450,4465,4465,4465,4465,10
|
|
20241024,115000,1065862800,4465,4465,4465,4465,440
|
|
20241024,114900,1063898200,4465,4465,4465,4460,7
|
|
20241024,114800,1063866955,4465,4445,4465,4440,405
|
|
20241024,114700,1062066595,4440,4440,4440,4440,2000
|
|
20241024,114600,1053186595,4440,4445,4445,4440,3178
|
|
20241024,114500,1039075535,4445,4445,4450,4445,1353
|
|
20241024,114400,1033061445,4445,4445,4445,4440,2772
|
|
20241024,114300,1020746400,4445,4450,4450,4445,4286
|
|
20241024,114200,1001683000,4450,4455,4455,4450,86
|
|
20241024,114100,1001300020,4455,4460,4460,4455,2814
|
|
20241024,114000,988761990,4465,4465,4465,4465,509
|
|
20241024,113900,986489305,4465,4465,4465,4465,1
|
|
20241024,113800,986484840,4455,4455,4455,4455,100
|
|
20241024,113700,986039340,4450,4450,4450,4450,0
|
|
20241024,113600,986039340,4450,4450,4450,4450,0
|
|
20241024,113500,986039340,4450,4465,4465,4450,10225
|
|
20241024,113400,940511790,4465,4460,4465,4460,21
|
|
20241024,113300,940418125,4465,4465,4465,4465,0
|
|
20241024,113200,940418125,4465,4465,4465,4465,1
|
|
20241024,113100,940413660,4460,4465,4465,4460,69
|
|
20241024,113000,940105850,4465,4460,4465,4460,2
|
|
20241024,112900,940096925,4465,4460,4465,4460,1050
|
|
20241024,112800,935413920,4465,4465,4465,4465,1
|
|
20241024,112700,935409455,4460,4465,4465,4460,1185
|
|
20241024,112600,930124150,4465,4465,4465,4465,144
|
|
20241024,112500,929481190,4465,4460,4465,4460,61
|
|
20241024,112400,929209125,4460,4460,4460,4460,3
|
|
20241024,112300,929195745,4465,4465,4465,4455,2688
|
|
20241024,112200,917207300,4460,4465,4465,4460,632
|
|
20241024,112100,914388520,4465,4465,4465,4465,0
|
|
20241024,112000,914388520,4465,4465,4465,4465,22
|
|
20241024,111900,914290290,4475,4475,4475,4475,1
|
|
20241024,111800,914285815,4460,4465,4465,4460,98
|
|
20241024,111700,913848730,4460,4480,4480,4460,1348
|
|
20241024,111600,907836630,4460,4470,4470,4460,3481
|
|
20241024,111500,892302015,4470,4470,4470,4470,82
|
|
20241024,111400,891935475,4470,4470,4470,4470,32
|
|
20241024,111300,891792435,4480,4480,4480,4480,602
|
|
20241024,111200,889095475,4480,4465,4480,4465,92
|
|
20241024,111100,888683975,4465,4480,4480,4465,16
|
|
20241024,111000,888612445,4465,4465,4465,4465,99
|
|
20241024,110900,888170410,4465,4465,4465,4465,1301
|
|
20241024,110800,882361445,4470,4470,4470,4470,10
|
|
20241024,110700,882316745,4465,4475,4480,4465,1307
|
|
20241024,110600,876473360,4475,4475,4475,4475,30
|
|
20241024,110500,876339110,4485,4475,4485,4470,1005
|
|
20241024,110400,871845225,4470,4470,4470,4470,101
|
|
20241024,110300,871393755,4470,4470,4470,4470,151
|
|
20241024,110200,870718785,4470,4470,4470,4470,0
|
|
20241024,110100,870718785,4470,4470,4470,4470,0
|
|
20241024,110000,870718785,4470,4470,4470,4470,1000
|
|
20241024,105900,866248785,4485,4485,4485,4485,100
|
|
20241024,105800,865800285,4485,4470,4485,4470,510
|
|
20241024,105700,863520445,4470,4475,4475,4470,1183
|
|
20241024,105600,858232420,4470,4470,4470,4470,16
|
|
20241024,105500,858160900,4485,4475,4485,4470,501
|
|
20241024,105400,855920355,4475,4475,4480,4475,246
|
|
20241024,105300,854819155,4475,4475,4475,4475,100
|
|
20241024,105200,854371655,4480,4480,4480,4475,163
|
|
20241024,105100,853641895,4485,4480,4485,4480,172
|
|
20241024,105000,852870775,4480,4480,4480,4480,110
|
|
20241024,104900,852377975,4480,4475,4485,4475,714
|
|
20241024,104800,849181695,4485,4480,4485,4475,368
|
|
20241024,104700,847534490,4475,4475,4480,4475,896
|
|
20241024,104600,843524540,4480,4485,4485,4480,203
|
|
20241024,104500,842614590,4485,4475,4485,4475,75
|
|
20241024,104400,842278955,4475,4480,4480,4475,1387
|
|
20241024,104300,836065200,4480,4480,4480,4480,80
|
|
20241024,104200,835706800,4480,4480,4480,4475,1193
|
|
20241024,104100,830362405,4480,4470,4480,4470,235
|
|
20241024,104000,829311935,4480,4475,4480,4470,532
|
|
20241024,103900,826933875,4480,4475,4480,4475,3214
|
|
20241024,103800,812535825,4480,4480,4480,4480,2
|
|
20241024,103700,812526865,4480,4480,4480,4480,260
|
|
20241024,103600,811362065,4480,4475,4480,4475,25
|
|
20241024,103500,811250115,4475,4475,4475,4475,501
|
|
20241024,103400,809008140,4465,4465,4470,4465,1330
|
|
20241024,103300,803065755,4465,4460,4465,4460,666
|
|
20241024,103200,800095275,4465,4475,4475,4465,1218
|
|
20241024,103100,794656895,4460,4465,4465,4460,326
|
|
20241024,103000,793202430,4470,4465,4470,4465,4364
|
|
20241024,102900,773708445,4470,4470,4470,4470,255
|
|
20241024,102800,772568595,4475,4475,4475,4465,1057
|
|
20241024,102700,767848805,4475,4470,4475,4465,1028
|
|
20241024,102600,763257075,4475,4475,4475,4475,5
|
|
20241024,102500,763234700,4475,4475,4475,4465,1570
|
|
20241024,102400,756223530,4475,4470,4475,4470,430
|
|
20241024,102300,754299290,4465,4470,4470,4465,103
|
|
20241024,102200,753839380,4470,4475,4475,4465,189
|
|
20241024,102100,752994630,4475,4470,4475,4470,301
|
|
20241024,102000,751648660,4480,4460,4480,4460,1355
|
|
20241024,101900,745584015,4480,4480,4480,4480,122
|
|
20241024,101800,745037455,4480,4480,4480,4460,242
|
|
20241024,101700,743957965,4460,4465,4465,4460,1302
|
|
20241024,101600,738151020,4460,4460,4460,4455,3331
|
|
20241024,101500,723301160,4460,4465,4465,4460,1212
|
|
20241024,101400,717894445,4465,4470,4470,4465,287
|
|
20241024,101300,716612460,4470,4465,4470,4460,779
|
|
20241024,101200,713134725,4465,4470,4470,4465,2591
|
|
20241024,101100,701556975,4475,4485,4485,4475,1006
|
|
20241024,101000,697055115,4485,4485,4485,4485,5
|
|
20241024,100900,697032690,4475,4490,4490,4475,1704
|
|
20241024,100800,689392990,4485,4480,4485,4480,307
|
|
20241024,100700,688017485,4480,4480,4480,4480,19
|
|
20241024,100600,687932365,4485,4480,4485,4480,53
|
|
20241024,100500,687694920,4480,4480,4485,4480,625
|
|
20241024,100400,684894860,4485,4480,4485,4480,352
|
|
20241024,100300,683317650,4485,4485,4485,4485,100
|
|
20241024,100200,682869150,4485,4485,4485,4485,17
|
|
20241024,100100,682792905,4480,4490,4490,4480,1693
|
|
20241024,100000,675197605,4490,4490,4490,4490,485
|
|
20241024,095900,673019955,4490,4490,4490,4490,373
|
|
20241024,095800,671345185,4485,4490,4490,4485,525
|
|
20241024,095700,668988415,4485,4490,4490,4485,2035
|
|
20241024,095600,659854595,4490,4495,4495,4490,253
|
|
20241024,095500,658717860,4490,4490,4495,4490,669
|
|
20241024,095400,655713525,4490,4485,4490,4485,1684
|
|
20241024,095300,648153100,4485,4490,4490,4485,1384
|
|
20241024,095200,641945340,4490,4485,4495,4485,832
|
|
20241024,095100,638212125,4485,4485,4485,4475,156
|
|
20241024,095000,637513130,4480,4475,4485,4475,175
|
|
20241024,094900,636729820,4480,4475,4480,4475,828
|
|
20241024,094800,633020460,4475,4475,4475,4470,2905
|
|
20241024,094700,620020705,4470,4470,4480,4470,2138
|
|
20241024,094600,610458705,4470,4470,4470,4465,804
|
|
20241024,094500,606867325,4470,4470,4470,4465,158
|
|
20241024,094400,606161320,4460,4460,4465,4460,1177
|
|
20241024,094300,600909250,4465,4465,4465,4465,441
|
|
20241024,094200,598940185,4465,4460,4470,4450,3070
|
|
20241024,094100,585270005,4460,4475,4475,4450,8331
|
|
20241024,094000,548122625,4470,4470,4475,4465,3858
|
|
20241024,093900,530887160,4470,4480,4480,4470,1075
|
|
20241024,093800,526079900,4475,4480,4480,4475,1113
|
|
20241024,093700,521096930,4475,4490,4495,4475,8724
|
|
20241024,093600,481981125,4495,4495,4495,4495,756
|
|
20241024,093500,478582905,4505,4490,4505,4485,1254
|
|
20241024,093400,472955740,4490,4500,4505,4490,18865
|
|
20241024,093300,388083200,4510,4505,4510,4500,3607
|
|
20241024,093200,371828715,4505,4505,4505,4505,402
|
|
20241024,093100,370017705,4505,4500,4510,4500,1074
|
|
20241024,093000,365174240,4510,4505,4510,4500,1570
|
|
20241024,092900,358101310,4510,4510,4510,4510,465
|
|
20241024,092800,356004160,4510,4505,4510,4505,1522
|
|
20241024,092700,349147545,4510,4510,4510,4505,1574
|
|
20241024,092600,342055115,4510,4520,4520,4510,957
|
|
20241024,092500,337734280,4530,4530,4530,4530,280
|
|
20241024,092400,336465880,4515,4515,4535,4515,127
|
|
20241024,092300,335892015,4535,4535,4545,4505,194
|
|
20241024,092200,335014285,4525,4520,4525,4505,2762
|
|
20241024,092100,322550565,4520,4525,4525,4505,50
|
|
20241024,092000,322324860,4500,4505,4525,4500,1169
|
|
20241024,091900,317059215,4535,4505,4535,4505,1412
|
|
20241024,091800,310697825,4535,4505,4535,4500,1972
|
|
20241024,091700,301809845,4505,4525,4535,4500,3782
|
|
20241024,091600,284776380,4535,4525,4535,4500,5626
|
|
20241024,091500,259434845,4510,4530,4535,4510,8304
|
|
20241024,091400,221924650,4535,4535,4535,4535,1478
|
|
20241024,091300,215221920,4535,4545,4545,4535,943
|
|
20241024,091200,210939090,4545,4555,4555,4545,2349
|
|
20241024,091100,200251005,4560,4555,4585,4545,3440
|
|
20241024,091000,184591295,4560,4560,4585,4550,3679
|
|
20241024,090900,167818800,4590,4595,4595,4560,8917
|
|
20241024,090800,127039500,4595,4595,4595,4575,365
|
|
20241024,090700,125363380,4595,4580,4595,4575,4557
|
|
20241024,090600,104494185,4590,4595,4595,4585,132
|
|
20241024,090500,103887705,4595,4590,4595,4570,1838
|
|
20241024,090400,95470435,4590,4590,4595,4570,1287
|
|
20241024,090300,89565635,4585,4585,4595,4585,2150
|
|
20241024,090200,79705555,4585,4600,4600,4560,4552
|
|
20241024,090100,58922230,4600,4565,4600,4560,1680
|
|
20241024,090000,51203720,4580,4560,4580,4560,11044
|