767 lines
37 KiB
CSV
767 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,214400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,214300,1262315905,4165,4165,4165,4165,0
|
|
20241029,214200,1262315905,4165,4165,4165,4165,0
|
|
20241029,214100,1262315905,4165,4165,4165,4165,0
|
|
20241029,214000,1262315905,4165,4165,4165,4165,0
|
|
20241029,213900,1262315905,4165,4165,4165,4165,0
|
|
20241029,213800,1262315905,4165,4165,4165,4165,0
|
|
20241029,213700,1262315905,4165,4165,4165,4165,0
|
|
20241029,213600,1262315905,4165,4165,4165,4165,0
|
|
20241029,213500,1262315905,4165,4165,4165,4165,0
|
|
20241029,213400,1262315905,4165,4165,4165,4165,0
|
|
20241029,213300,1262315905,4165,4165,4165,4165,0
|
|
20241029,213200,1262315905,4165,4165,4165,4165,0
|
|
20241029,213100,1262315905,4165,4165,4165,4165,0
|
|
20241029,213000,1262315905,4165,4165,4165,4165,0
|
|
20241029,212900,1262315905,4165,4165,4165,4165,0
|
|
20241029,212800,1262315905,4165,4165,4165,4165,0
|
|
20241029,212700,1262315905,4165,4165,4165,4165,0
|
|
20241029,212600,1262315905,4165,4165,4165,4165,0
|
|
20241029,212500,1262315905,4165,4165,4165,4165,0
|
|
20241029,212400,1262315905,4165,4165,4165,4165,0
|
|
20241029,212300,1262315905,4165,4165,4165,4165,0
|
|
20241029,212200,1262315905,4165,4165,4165,4165,0
|
|
20241029,212100,1262315905,4165,4165,4165,4165,0
|
|
20241029,212000,1262315905,4165,4165,4165,4165,0
|
|
20241029,211900,1262315905,4165,4165,4165,4165,0
|
|
20241029,211800,1262315905,4165,4165,4165,4165,0
|
|
20241029,211700,1262315905,4165,4165,4165,4165,0
|
|
20241029,211600,1262315905,4165,4165,4165,4165,0
|
|
20241029,211500,1262315905,4165,4165,4165,4165,0
|
|
20241029,211400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,211300,1262315905,4165,4165,4165,4165,0
|
|
20241029,211200,1262315905,4165,4165,4165,4165,0
|
|
20241029,211100,1262315905,4165,4165,4165,4165,0
|
|
20241029,211000,1262315905,4165,4165,4165,4165,0
|
|
20241029,210900,1262315905,4165,4165,4165,4165,0
|
|
20241029,210800,1262315905,4165,4165,4165,4165,0
|
|
20241029,210700,1262315905,4165,4165,4165,4165,0
|
|
20241029,210600,1262315905,4165,4165,4165,4165,0
|
|
20241029,210500,1262315905,4165,4165,4165,4165,0
|
|
20241029,210400,1262315905,4165,4165,4165,4165,0
|
|
20241029,210300,1262315905,4165,4165,4165,4165,0
|
|
20241029,210200,1262315905,4165,4165,4165,4165,0
|
|
20241029,210100,1262315905,4165,4165,4165,4165,0
|
|
20241029,210000,1262315905,4165,4165,4165,4165,0
|
|
20241029,205900,1262315905,4165,4165,4165,4165,0
|
|
20241029,205800,1262315905,4165,4165,4165,4165,0
|
|
20241029,205700,1262315905,4165,4165,4165,4165,0
|
|
20241029,205600,1262315905,4165,4165,4165,4165,0
|
|
20241029,205500,1262315905,4165,4165,4165,4165,0
|
|
20241029,205400,1262315905,4165,4165,4165,4165,0
|
|
20241029,205300,1262315905,4165,4165,4165,4165,0
|
|
20241029,205200,1262315905,4165,4165,4165,4165,0
|
|
20241029,205100,1262315905,4165,4165,4165,4165,0
|
|
20241029,205000,1262315905,4165,4165,4165,4165,0
|
|
20241029,204900,1262315905,4165,4165,4165,4165,0
|
|
20241029,204800,1262315905,4165,4165,4165,4165,0
|
|
20241029,204700,1262315905,4165,4165,4165,4165,0
|
|
20241029,204600,1262315905,4165,4165,4165,4165,0
|
|
20241029,204500,1262315905,4165,4165,4165,4165,0
|
|
20241029,204400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,204300,1262315905,4165,4165,4165,4165,0
|
|
20241029,204200,1262315905,4165,4165,4165,4165,0
|
|
20241029,204100,1262315905,4165,4165,4165,4165,0
|
|
20241029,204000,1262315905,4165,4165,4165,4165,0
|
|
20241029,203900,1262315905,4165,4165,4165,4165,0
|
|
20241029,203800,1262315905,4165,4165,4165,4165,0
|
|
20241029,203700,1262315905,4165,4165,4165,4165,0
|
|
20241029,203600,1262315905,4165,4165,4165,4165,0
|
|
20241029,203500,1262315905,4165,4165,4165,4165,0
|
|
20241029,203400,1262315905,4165,4165,4165,4165,0
|
|
20241029,203300,1262315905,4165,4165,4165,4165,0
|
|
20241029,203200,1262315905,4165,4165,4165,4165,0
|
|
20241029,203100,1262315905,4165,4165,4165,4165,0
|
|
20241029,203000,1262315905,4165,4165,4165,4165,0
|
|
20241029,202900,1262315905,4165,4165,4165,4165,0
|
|
20241029,202800,1262315905,4165,4165,4165,4165,0
|
|
20241029,202700,1262315905,4165,4165,4165,4165,0
|
|
20241029,202600,1262315905,4165,4165,4165,4165,0
|
|
20241029,202500,1262315905,4165,4165,4165,4165,0
|
|
20241029,202400,1262315905,4165,4165,4165,4165,0
|
|
20241029,202300,1262315905,4165,4165,4165,4165,0
|
|
20241029,202200,1262315905,4165,4165,4165,4165,0
|
|
20241029,202100,1262315905,4165,4165,4165,4165,0
|
|
20241029,202000,1262315905,4165,4165,4165,4165,0
|
|
20241029,201900,1262315905,4165,4165,4165,4165,0
|
|
20241029,201800,1262315905,4165,4165,4165,4165,0
|
|
20241029,201700,1262315905,4165,4165,4165,4165,0
|
|
20241029,201600,1262315905,4165,4165,4165,4165,0
|
|
20241029,201500,1262315905,4165,4165,4165,4165,0
|
|
20241029,201400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,201300,1262315905,4165,4165,4165,4165,0
|
|
20241029,201200,1262315905,4165,4165,4165,4165,0
|
|
20241029,201100,1262315905,4165,4165,4165,4165,0
|
|
20241029,201000,1262315905,4165,4165,4165,4165,0
|
|
20241029,200900,1262315905,4165,4165,4165,4165,0
|
|
20241029,200800,1262315905,4165,4165,4165,4165,0
|
|
20241029,200700,1262315905,4165,4165,4165,4165,0
|
|
20241029,200600,1262315905,4165,4165,4165,4165,0
|
|
20241029,200500,1262315905,4165,4165,4165,4165,0
|
|
20241029,200400,1262315905,4165,4165,4165,4165,0
|
|
20241029,200300,1262315905,4165,4165,4165,4165,0
|
|
20241029,200200,1262315905,4165,4165,4165,4165,0
|
|
20241029,200100,1262315905,4165,4165,4165,4165,0
|
|
20241029,200000,1262315905,4165,4165,4165,4165,0
|
|
20241029,195900,1262315905,4165,4165,4165,4165,0
|
|
20241029,195800,1262315905,4165,4165,4165,4165,0
|
|
20241029,195700,1262315905,4165,4165,4165,4165,0
|
|
20241029,195600,1262315905,4165,4165,4165,4165,0
|
|
20241029,195500,1262315905,4165,4165,4165,4165,0
|
|
20241029,195400,1262315905,4165,4165,4165,4165,0
|
|
20241029,195300,1262315905,4165,4165,4165,4165,0
|
|
20241029,195200,1262315905,4165,4165,4165,4165,0
|
|
20241029,195100,1262315905,4165,4165,4165,4165,0
|
|
20241029,195000,1262315905,4165,4165,4165,4165,0
|
|
20241029,194900,1262315905,4165,4165,4165,4165,0
|
|
20241029,194800,1262315905,4165,4165,4165,4165,0
|
|
20241029,194700,1262315905,4165,4165,4165,4165,0
|
|
20241029,194600,1262315905,4165,4165,4165,4165,0
|
|
20241029,194500,1262315905,4165,4165,4165,4165,0
|
|
20241029,194400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,194300,1262315905,4165,4165,4165,4165,0
|
|
20241029,194200,1262315905,4165,4165,4165,4165,0
|
|
20241029,194100,1262315905,4165,4165,4165,4165,0
|
|
20241029,194000,1262315905,4165,4165,4165,4165,0
|
|
20241029,193900,1262315905,4165,4165,4165,4165,0
|
|
20241029,193800,1262315905,4165,4165,4165,4165,0
|
|
20241029,193700,1262315905,4165,4165,4165,4165,0
|
|
20241029,193600,1262315905,4165,4165,4165,4165,0
|
|
20241029,193500,1262315905,4165,4165,4165,4165,0
|
|
20241029,193400,1262315905,4165,4165,4165,4165,0
|
|
20241029,193300,1262315905,4165,4165,4165,4165,0
|
|
20241029,193200,1262315905,4165,4165,4165,4165,0
|
|
20241029,193100,1262315905,4165,4165,4165,4165,0
|
|
20241029,193000,1262315905,4165,4165,4165,4165,0
|
|
20241029,192900,1262315905,4165,4165,4165,4165,0
|
|
20241029,192800,1262315905,4165,4165,4165,4165,0
|
|
20241029,192700,1262315905,4165,4165,4165,4165,0
|
|
20241029,192600,1262315905,4165,4165,4165,4165,0
|
|
20241029,192500,1262315905,4165,4165,4165,4165,0
|
|
20241029,192400,1262315905,4165,4165,4165,4165,0
|
|
20241029,192300,1262315905,4165,4165,4165,4165,0
|
|
20241029,192200,1262315905,4165,4165,4165,4165,0
|
|
20241029,192100,1262315905,4165,4165,4165,4165,0
|
|
20241029,192000,1262315905,4165,4165,4165,4165,0
|
|
20241029,191900,1262315905,4165,4165,4165,4165,0
|
|
20241029,191800,1262315905,4165,4165,4165,4165,0
|
|
20241029,191700,1262315905,4165,4165,4165,4165,0
|
|
20241029,191600,1262315905,4165,4165,4165,4165,0
|
|
20241029,191500,1262315905,4165,4165,4165,4165,0
|
|
20241029,191400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,191300,1262315905,4165,4165,4165,4165,0
|
|
20241029,191200,1262315905,4165,4165,4165,4165,0
|
|
20241029,191100,1262315905,4165,4165,4165,4165,0
|
|
20241029,191000,1262315905,4165,4165,4165,4165,0
|
|
20241029,190900,1262315905,4165,4165,4165,4165,0
|
|
20241029,190800,1262315905,4165,4165,4165,4165,0
|
|
20241029,190700,1262315905,4165,4165,4165,4165,0
|
|
20241029,190600,1262315905,4165,4165,4165,4165,0
|
|
20241029,190500,1262315905,4165,4165,4165,4165,0
|
|
20241029,190400,1262315905,4165,4165,4165,4165,0
|
|
20241029,190300,1262315905,4165,4165,4165,4165,0
|
|
20241029,190200,1262315905,4165,4165,4165,4165,0
|
|
20241029,190100,1262315905,4165,4165,4165,4165,0
|
|
20241029,190000,1262315905,4165,4165,4165,4165,0
|
|
20241029,185900,1262315905,4165,4165,4165,4165,0
|
|
20241029,185800,1262315905,4165,4165,4165,4165,0
|
|
20241029,185700,1262315905,4165,4165,4165,4165,0
|
|
20241029,185600,1262315905,4165,4165,4165,4165,0
|
|
20241029,185500,1262315905,4165,4165,4165,4165,0
|
|
20241029,185400,1262315905,4165,4165,4165,4165,0
|
|
20241029,185300,1262315905,4165,4165,4165,4165,0
|
|
20241029,185200,1262315905,4165,4165,4165,4165,0
|
|
20241029,185100,1262315905,4165,4165,4165,4165,0
|
|
20241029,185000,1262315905,4165,4165,4165,4165,0
|
|
20241029,184900,1262315905,4165,4165,4165,4165,0
|
|
20241029,184800,1262315905,4165,4165,4165,4165,0
|
|
20241029,184700,1262315905,4165,4165,4165,4165,0
|
|
20241029,184600,1262315905,4165,4165,4165,4165,0
|
|
20241029,184500,1262315905,4165,4165,4165,4165,0
|
|
20241029,184400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,184300,1262315905,4165,4165,4165,4165,0
|
|
20241029,184200,1262315905,4165,4165,4165,4165,0
|
|
20241029,184100,1262315905,4165,4165,4165,4165,0
|
|
20241029,184000,1262315905,4165,4165,4165,4165,0
|
|
20241029,183900,1262315905,4165,4165,4165,4165,0
|
|
20241029,183800,1262315905,4165,4165,4165,4165,0
|
|
20241029,183700,1262315905,4165,4165,4165,4165,0
|
|
20241029,183600,1262315905,4165,4165,4165,4165,0
|
|
20241029,183500,1262315905,4165,4165,4165,4165,0
|
|
20241029,183400,1262315905,4165,4165,4165,4165,0
|
|
20241029,183300,1262315905,4165,4165,4165,4165,0
|
|
20241029,183200,1262315905,4165,4165,4165,4165,0
|
|
20241029,183100,1262315905,4165,4165,4165,4165,0
|
|
20241029,183000,1262315905,4165,4165,4165,4165,0
|
|
20241029,182900,1262315905,4165,4165,4165,4165,0
|
|
20241029,182800,1262315905,4165,4165,4165,4165,0
|
|
20241029,182700,1262315905,4165,4165,4165,4165,0
|
|
20241029,182600,1262315905,4165,4165,4165,4165,0
|
|
20241029,182500,1262315905,4165,4165,4165,4165,0
|
|
20241029,182400,1262315905,4165,4165,4165,4165,0
|
|
20241029,182300,1262315905,4165,4165,4165,4165,0
|
|
20241029,182200,1262315905,4165,4165,4165,4165,0
|
|
20241029,182100,1262315905,4165,4165,4165,4165,0
|
|
20241029,182000,1262315905,4165,4165,4165,4165,0
|
|
20241029,181900,1262315905,4165,4165,4165,4165,0
|
|
20241029,181800,1262315905,4165,4165,4165,4165,0
|
|
20241029,181700,1262315905,4165,4165,4165,4165,0
|
|
20241029,181600,1262315905,4165,4165,4165,4165,0
|
|
20241029,181500,1262315905,4165,4165,4165,4165,0
|
|
20241029,181400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,181300,1262315905,4165,4165,4165,4165,0
|
|
20241029,181200,1262315905,4165,4165,4165,4165,0
|
|
20241029,181100,1262315905,4165,4165,4165,4165,0
|
|
20241029,181000,1262315905,4165,4165,4165,4165,0
|
|
20241029,180900,1262315905,4165,4165,4165,4165,0
|
|
20241029,180800,1262315905,4165,4165,4165,4165,0
|
|
20241029,180700,1262315905,4165,4165,4165,4165,0
|
|
20241029,180600,1262315905,4165,4165,4165,4165,0
|
|
20241029,180500,1262315905,4165,4165,4165,4165,0
|
|
20241029,180400,1262315905,4165,4165,4165,4165,0
|
|
20241029,180300,1262315905,4165,4165,4165,4165,0
|
|
20241029,180200,1262315905,4165,4165,4165,4165,0
|
|
20241029,180100,1262315905,4165,4165,4165,4165,0
|
|
20241029,180000,1262315905,4165,4165,4165,4165,0
|
|
20241029,175900,1262315905,4165,4165,4165,4165,0
|
|
20241029,175800,1262315905,4165,4165,4165,4165,0
|
|
20241029,175700,1262315905,4165,4165,4165,4165,0
|
|
20241029,175600,1262315905,4165,4165,4165,4165,0
|
|
20241029,175500,1262315905,4165,4165,4165,4165,0
|
|
20241029,175400,1262315905,4165,4165,4165,4165,0
|
|
20241029,175300,1262315905,4165,4165,4165,4165,0
|
|
20241029,175200,1262315905,4165,4165,4165,4165,0
|
|
20241029,175100,1262315905,4165,4165,4165,4165,0
|
|
20241029,175000,1262315905,4165,4165,4165,4165,0
|
|
20241029,174900,1262315905,4165,4165,4165,4165,0
|
|
20241029,174800,1262315905,4165,4165,4165,4165,0
|
|
20241029,174700,1262315905,4165,4165,4165,4165,0
|
|
20241029,174600,1262315905,4165,4165,4165,4165,0
|
|
20241029,174500,1262315905,4165,4165,4165,4165,0
|
|
20241029,174400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,174300,1262315905,4165,4165,4165,4165,0
|
|
20241029,174200,1262315905,4165,4165,4165,4165,0
|
|
20241029,174100,1262315905,4165,4165,4165,4165,0
|
|
20241029,174000,1262315905,4165,4165,4165,4165,0
|
|
20241029,173900,1262315905,4165,4165,4165,4165,0
|
|
20241029,173800,1262315905,4165,4165,4165,4165,0
|
|
20241029,173700,1262315905,4165,4165,4165,4165,0
|
|
20241029,173600,1262315905,4165,4165,4165,4165,0
|
|
20241029,173500,1262315905,4165,4165,4165,4165,0
|
|
20241029,173400,1262315905,4165,4165,4165,4165,0
|
|
20241029,173300,1262315905,4165,4165,4165,4165,0
|
|
20241029,173200,1262315905,4165,4165,4165,4165,0
|
|
20241029,173100,1262315905,4165,4165,4165,4165,0
|
|
20241029,173000,1262315905,4165,4165,4165,4165,0
|
|
20241029,172900,1262315905,4165,4165,4165,4165,0
|
|
20241029,172800,1262315905,4165,4165,4165,4165,0
|
|
20241029,172700,1262315905,4165,4165,4165,4165,0
|
|
20241029,172600,1262315905,4165,4165,4165,4165,0
|
|
20241029,172500,1262315905,4165,4165,4165,4165,0
|
|
20241029,172400,1262315905,4165,4165,4165,4165,0
|
|
20241029,172300,1262315905,4165,4165,4165,4165,0
|
|
20241029,172200,1262315905,4165,4165,4165,4165,0
|
|
20241029,172100,1262315905,4165,4165,4165,4165,0
|
|
20241029,172000,1262315905,4165,4165,4165,4165,0
|
|
20241029,171900,1262315905,4165,4165,4165,4165,0
|
|
20241029,171800,1262315905,4165,4165,4165,4165,0
|
|
20241029,171700,1262315905,4165,4165,4165,4165,0
|
|
20241029,171600,1262315905,4165,4165,4165,4165,0
|
|
20241029,171500,1262315905,4165,4165,4165,4165,0
|
|
20241029,171400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,171300,1262315905,4165,4165,4165,4165,0
|
|
20241029,171200,1262315905,4165,4165,4165,4165,0
|
|
20241029,171100,1262315905,4165,4165,4165,4165,0
|
|
20241029,171000,1262315905,4165,4165,4165,4165,0
|
|
20241029,170900,1262315905,4165,4165,4165,4165,0
|
|
20241029,170800,1262315905,4165,4165,4165,4165,0
|
|
20241029,170700,1262315905,4165,4165,4165,4165,0
|
|
20241029,170600,1262315905,4165,4165,4165,4165,0
|
|
20241029,170500,1262315905,4165,4165,4165,4165,0
|
|
20241029,170400,1262315905,4165,4165,4165,4165,0
|
|
20241029,170300,1262315905,4165,4165,4165,4165,0
|
|
20241029,170200,1262315905,4165,4165,4165,4165,0
|
|
20241029,170100,1262315905,4165,4165,4165,4165,0
|
|
20241029,170000,1262315905,4165,4165,4165,4165,0
|
|
20241029,165900,1262315905,4165,4165,4165,4165,0
|
|
20241029,165800,1262315905,4165,4165,4165,4165,0
|
|
20241029,165700,1262315905,4165,4165,4165,4165,0
|
|
20241029,165600,1262315905,4165,4165,4165,4165,0
|
|
20241029,165500,1262315905,4165,4165,4165,4165,0
|
|
20241029,165400,1262315905,4165,4165,4165,4165,0
|
|
20241029,165300,1262315905,4165,4165,4165,4165,0
|
|
20241029,165200,1262315905,4165,4165,4165,4165,0
|
|
20241029,165100,1262315905,4165,4165,4165,4165,0
|
|
20241029,165000,1262315905,4165,4165,4165,4165,0
|
|
20241029,164900,1262315905,4165,4165,4165,4165,0
|
|
20241029,164800,1262315905,4165,4165,4165,4165,0
|
|
20241029,164700,1262315905,4165,4165,4165,4165,0
|
|
20241029,164600,1262315905,4165,4165,4165,4165,0
|
|
20241029,164500,1262315905,4165,4165,4165,4165,0
|
|
20241029,164400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,164300,1262315905,4165,4165,4165,4165,0
|
|
20241029,164200,1262315905,4165,4165,4165,4165,0
|
|
20241029,164100,1262315905,4165,4165,4165,4165,0
|
|
20241029,164000,1262315905,4165,4165,4165,4165,0
|
|
20241029,163900,1262315905,4165,4165,4165,4165,0
|
|
20241029,163800,1262315905,4165,4165,4165,4165,0
|
|
20241029,163700,1262315905,4165,4165,4165,4165,0
|
|
20241029,163600,1262315905,4165,4165,4165,4165,0
|
|
20241029,163500,1262315905,4165,4165,4165,4165,0
|
|
20241029,163400,1262315905,4165,4165,4165,4165,0
|
|
20241029,163300,1262315905,4165,4165,4165,4165,0
|
|
20241029,163200,1262315905,4165,4165,4165,4165,0
|
|
20241029,163100,1262315905,4165,4165,4165,4165,0
|
|
20241029,163000,1262315905,4165,4165,4165,4165,0
|
|
20241029,162900,1262315905,4165,4165,4165,4165,0
|
|
20241029,162800,1262315905,4165,4165,4165,4165,0
|
|
20241029,162700,1262315905,4165,4165,4165,4165,0
|
|
20241029,162600,1262315905,4165,4165,4165,4165,0
|
|
20241029,162500,1262315905,4165,4165,4165,4165,0
|
|
20241029,162400,1262315905,4165,4165,4165,4165,0
|
|
20241029,162300,1262315905,4165,4165,4165,4165,0
|
|
20241029,162200,1262315905,4165,4165,4165,4165,0
|
|
20241029,162100,1262315905,4165,4165,4165,4165,0
|
|
20241029,162000,1262315905,4165,4165,4165,4165,0
|
|
20241029,161900,1262315905,4165,4165,4165,4165,0
|
|
20241029,161800,1262315905,4165,4165,4165,4165,0
|
|
20241029,161700,1262315905,4165,4165,4165,4165,0
|
|
20241029,161600,1262315905,4165,4165,4165,4165,0
|
|
20241029,161500,1262315905,4165,4165,4165,4165,0
|
|
20241029,161400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,161300,1262315905,4165,4165,4165,4165,0
|
|
20241029,161200,1262315905,4165,4165,4165,4165,0
|
|
20241029,161100,1262315905,4165,4165,4165,4165,0
|
|
20241029,161000,1262315905,4165,4165,4165,4165,0
|
|
20241029,160900,1262315905,4165,4165,4165,4165,0
|
|
20241029,160800,1262315905,4165,4165,4165,4165,0
|
|
20241029,160700,1262315905,4165,4165,4165,4165,0
|
|
20241029,160600,1262315905,4165,4165,4165,4165,0
|
|
20241029,160500,1262315905,4165,4165,4165,4165,0
|
|
20241029,160400,1262315905,4165,4165,4165,4165,0
|
|
20241029,160300,1262315905,4165,4165,4165,4165,0
|
|
20241029,160200,1262315905,4165,4165,4165,4165,0
|
|
20241029,160100,1262315905,4165,4165,4165,4165,0
|
|
20241029,160000,1262315905,4165,4165,4165,4165,0
|
|
20241029,155900,1262315905,4165,4165,4165,4165,0
|
|
20241029,155800,1262315905,4165,4165,4165,4165,0
|
|
20241029,155700,1262315905,4165,4165,4165,4165,0
|
|
20241029,155600,1262315905,4165,4165,4165,4165,0
|
|
20241029,155500,1262315905,4165,4165,4165,4165,0
|
|
20241029,155400,1262315905,4165,4165,4165,4165,0
|
|
20241029,155300,1262315905,4165,4165,4165,4165,0
|
|
20241029,155200,1262315905,4165,4165,4165,4165,0
|
|
20241029,155100,1262315905,4165,4165,4165,4165,0
|
|
20241029,155000,1262315905,4165,4165,4165,4165,0
|
|
20241029,154900,1262315905,4165,4165,4165,4165,0
|
|
20241029,154800,1262315905,4165,4165,4165,4165,0
|
|
20241029,154700,1262315905,4165,4165,4165,4165,0
|
|
20241029,154600,1262315905,4165,4165,4165,4165,0
|
|
20241029,154500,1262315905,4165,4165,4165,4165,0
|
|
20241029,154400,1262315905,4165,4165,4165,4165,2097
|
|
20241029,154300,1262315905,4165,4165,4165,4165,0
|
|
20241029,154200,1262315905,4165,4165,4165,4165,0
|
|
20241029,154100,1262315905,4165,4165,4165,4165,0
|
|
20241029,154000,1262315905,4165,4165,4165,4165,0
|
|
20241029,153900,1262315905,4165,4165,4165,4165,0
|
|
20241029,153800,1262315905,4165,4165,4165,4165,0
|
|
20241029,153700,1262315905,4165,4165,4165,4165,0
|
|
20241029,153600,1262315905,4165,4165,4165,4165,0
|
|
20241029,153500,1262315905,4165,4165,4165,4165,0
|
|
20241029,153400,1262315905,4165,4165,4165,4165,0
|
|
20241029,153300,1262315905,4165,4165,4165,4165,0
|
|
20241029,153200,1262315905,4165,4165,4165,4165,0
|
|
20241029,153100,1262315905,4165,4165,4165,4165,0
|
|
20241029,153000,1262315905,4165,4165,4165,4165,2097
|
|
20241029,152900,1253581900,4165,4165,4165,4165,0
|
|
20241029,152800,1253581900,4165,4165,4165,4165,0
|
|
20241029,152700,1253581900,4165,4165,4165,4165,0
|
|
20241029,152600,1253581900,4165,4165,4165,4165,0
|
|
20241029,152500,1253581900,4165,4165,4165,4165,0
|
|
20241029,152400,1253581900,4165,4165,4165,4165,0
|
|
20241029,152300,1253581900,4165,4165,4165,4165,0
|
|
20241029,152200,1253581900,4165,4165,4165,4165,0
|
|
20241029,152100,1253581900,4165,4165,4165,4165,0
|
|
20241029,152000,1253581900,4165,4165,4165,4165,0
|
|
20241029,151900,1253581900,4165,4160,4165,4160,519
|
|
20241029,151800,1251422785,4165,4160,4165,4160,1989
|
|
20241029,151700,1243148500,4160,4160,4165,4160,330
|
|
20241029,151600,1241775695,4155,4160,4160,4155,466
|
|
20241029,151500,1239839405,4160,4160,4160,4160,6
|
|
20241029,151400,1239814445,4165,4165,4165,4165,1
|
|
20241029,151300,1239810280,4160,4160,4160,4160,20
|
|
20241029,151200,1239727080,4145,4160,4170,4145,7483
|
|
20241029,151100,1208600795,4160,4160,4160,4160,0
|
|
20241029,151000,1208600795,4160,4160,4160,4160,75
|
|
20241029,150900,1208288795,4160,4165,4165,4160,46
|
|
20241029,150800,1208097225,4165,4170,4170,4165,68
|
|
20241029,150700,1207813705,4170,4165,4170,4165,310
|
|
20241029,150600,1206522505,4165,4165,4165,4160,424
|
|
20241029,150500,1204757745,4165,4165,4165,4160,1119
|
|
20241029,150400,1200098010,4165,4165,4165,4165,29
|
|
20241029,150300,1199977225,4165,4170,4170,4165,78
|
|
20241029,150200,1199652310,4170,4170,4170,4165,26
|
|
20241029,150100,1199543905,4170,4165,4170,4165,882
|
|
20241029,150000,1195870105,4165,4155,4165,4155,43
|
|
20241029,145900,1195691185,4160,4160,4160,4155,941
|
|
20241029,145800,1191776650,4155,4155,4155,4155,489
|
|
20241029,145700,1189744855,4155,4155,4155,4155,84
|
|
20241029,145600,1189395835,4155,4150,4155,4150,1092
|
|
20241029,145500,1184860075,4155,4150,4155,4150,831
|
|
20241029,145400,1181410895,4150,4145,4150,4140,1050
|
|
20241029,145300,1177057385,4150,4145,4150,4145,30
|
|
20241029,145200,1176933025,4145,4145,4145,4145,151
|
|
20241029,145100,1176307130,4150,4150,4150,4150,500
|
|
20241029,145000,1174232130,4150,4150,4150,4150,264
|
|
20241029,144900,1173136530,4150,4140,4150,4135,2561
|
|
20241029,144800,1162533545,4135,4135,4140,4130,450
|
|
20241029,144700,1160670645,4130,4140,4140,4130,1001
|
|
20241029,144600,1156536055,4140,4135,4140,4135,242
|
|
20241029,144500,1155534675,4135,4140,4140,4135,90
|
|
20241029,144400,1155162510,4140,4140,4140,4140,63
|
|
20241029,144300,1154901690,4140,4140,4145,4140,538
|
|
20241029,144200,1152674325,4145,4140,4145,4140,201
|
|
20241029,144100,1151842180,4140,4130,4140,4130,1761
|
|
20241029,144000,1144554580,4130,4130,4130,4125,416
|
|
20241029,143900,1142837485,4130,4135,4135,4130,7
|
|
20241029,143800,1142808545,4135,4125,4135,4125,51
|
|
20241029,143700,1142598160,4130,4130,4130,4130,604
|
|
20241029,143600,1140103640,4130,4130,4130,4130,32
|
|
20241029,143500,1139971480,4130,4130,4130,4130,58
|
|
20241029,143400,1139731940,4130,4130,4130,4130,2
|
|
20241029,143300,1139723680,4130,4120,4130,4120,244
|
|
20241029,143200,1138715970,4120,4115,4125,4115,3257
|
|
20241029,143100,1125287375,4110,4115,4115,4110,124
|
|
20241029,143000,1124777720,4115,4110,4115,4110,339
|
|
20241029,142900,1123384370,4115,4115,4115,4115,31
|
|
20241029,142800,1123256805,4115,4115,4115,4115,90
|
|
20241029,142700,1122886455,4115,4115,4115,4110,130
|
|
20241029,142600,1122352050,4115,4115,4115,4115,27
|
|
20241029,142500,1122240945,4115,4115,4115,4115,2
|
|
20241029,142400,1122232715,4115,4120,4120,4115,171
|
|
20241029,142300,1121529030,4120,4120,4120,4120,5
|
|
20241029,142200,1121508430,4120,4120,4120,4120,110
|
|
20241029,142100,1121055230,4110,4120,4120,4110,1464
|
|
20241029,142000,1115037175,4125,4125,4125,4125,204
|
|
20241029,141900,1114195675,4125,4130,4130,4125,23
|
|
20241029,141800,1114100790,4130,4125,4130,4125,205
|
|
20241029,141700,1113255160,4130,4130,4130,4130,4
|
|
20241029,141600,1113238640,4125,4130,4130,4125,105
|
|
20241029,141500,1112805505,4130,4130,4130,4130,1
|
|
20241029,141400,1112801375,4130,4140,4140,4125,125
|
|
20241029,141300,1112284175,4140,4110,4145,4110,6926
|
|
20241029,141200,1083680310,4110,4110,4110,4110,32
|
|
20241029,141100,1083548790,4110,4105,4110,4105,233
|
|
20241029,141000,1082592305,4110,4110,4110,4110,2
|
|
20241029,140900,1082584085,4110,4105,4110,4105,4
|
|
20241029,140800,1082567650,4110,4110,4110,4110,23
|
|
20241029,140700,1082473120,4110,4110,4110,4110,36
|
|
20241029,140600,1082325160,4110,4110,4110,4110,12
|
|
20241029,140500,1082275840,4105,4105,4105,4105,1638
|
|
20241029,140400,1075551850,4105,4105,4105,4105,0
|
|
20241029,140300,1075551850,4105,4100,4105,4100,535
|
|
20241029,140200,1073358225,4105,4105,4105,4105,0
|
|
20241029,140100,1073358225,4105,4105,4110,4105,1703
|
|
20241029,140000,1066367400,4110,4110,4110,4110,2
|
|
20241029,135900,1066359180,4110,4110,4110,4110,5
|
|
20241029,135800,1066338630,4110,4110,4110,4110,0
|
|
20241029,135700,1066338630,4110,4110,4110,4110,20
|
|
20241029,135600,1066256430,4110,4110,4110,4105,5
|
|
20241029,135500,1066235895,4105,4105,4105,4105,215
|
|
20241029,135400,1065353320,4105,4105,4105,4105,20
|
|
20241029,135300,1065271220,4105,4105,4105,4105,477
|
|
20241029,135200,1063313135,4105,4105,4105,4105,4
|
|
20241029,135100,1063296715,4105,4105,4105,4105,30
|
|
20241029,135000,1063173565,4110,4110,4110,4110,97
|
|
20241029,134900,1062774895,4110,4105,4110,4105,83
|
|
20241029,134800,1062434165,4105,4105,4105,4105,50
|
|
20241029,134700,1062228915,4115,4105,4115,4105,11
|
|
20241029,134600,1062183750,4105,4105,4105,4105,156
|
|
20241029,134500,1061543370,4105,4105,4105,4105,30
|
|
20241029,134400,1061420220,4110,4110,4110,4110,909
|
|
20241029,134300,1057684230,4110,4110,4110,4110,0
|
|
20241029,134200,1057684230,4110,4110,4110,4110,188
|
|
20241029,134100,1056911550,4110,4110,4110,4110,60
|
|
20241029,134000,1056664950,4105,4105,4105,4105,90
|
|
20241029,133900,1056295500,4105,4105,4105,4105,260
|
|
20241029,133800,1055228200,4105,4110,4110,4105,19
|
|
20241029,133700,1055150185,4110,4115,4115,4110,352
|
|
20241029,133600,1053703460,4130,4130,4130,4125,104
|
|
20241029,133500,1053273965,4120,4125,4130,4120,3753
|
|
20241029,133400,1037808200,4120,4120,4120,4120,5126
|
|
20241029,133300,1016689080,4120,4120,4120,4115,1719
|
|
20241029,133200,1009608085,4120,4115,4120,4115,28
|
|
20241029,133100,1009492740,4115,4115,4115,4115,2
|
|
20241029,133000,1009484510,4115,4115,4120,4115,178
|
|
20241029,132900,1008752035,4115,4105,4115,4105,6228
|
|
20241029,132800,983137955,4105,4105,4110,4105,1650
|
|
20241029,132700,976360455,4110,4100,4110,4100,2527
|
|
20241029,132600,965993910,4095,4100,4100,4095,321
|
|
20241029,132500,964677915,4100,4100,4100,4100,12
|
|
20241029,132400,964628715,4100,4085,4100,4085,151
|
|
20241029,132300,964011865,4085,4085,4085,4085,1
|
|
20241029,132200,964007780,4085,4085,4085,4085,25
|
|
20241029,132100,963905655,4085,4090,4090,4085,662
|
|
20241029,132000,961198630,4100,4100,4100,4090,74
|
|
20241029,131900,960895560,4110,4100,4110,4100,53
|
|
20241029,131800,960678230,4100,4100,4100,4100,100
|
|
20241029,131700,960268230,4100,4100,4100,4100,191
|
|
20241029,131600,959485130,4100,4100,4100,4100,1588
|
|
20241029,131500,952974330,4095,4090,4095,4090,675
|
|
20241029,131400,950210600,4090,4090,4090,4090,122
|
|
20241029,131300,949711620,4080,4080,4080,4080,170
|
|
20241029,131200,949018020,4085,4085,4085,4075,167
|
|
20241029,131100,948336855,4080,4085,4085,4080,254
|
|
20241029,131000,947299355,4075,4080,4080,4075,234
|
|
20241029,130900,946345655,4075,4080,4080,4075,226
|
|
20241029,130800,945424365,4080,4080,4080,4080,2006
|
|
20241029,130700,937239885,4080,4080,4080,4080,4799
|
|
20241029,130600,917659965,4070,4080,4095,4070,2465
|
|
20241029,130500,907613485,4080,4080,4080,4080,999
|
|
20241029,130400,903537565,4080,4080,4080,4080,254
|
|
20241029,130300,902501245,4080,4080,4095,4080,163
|
|
20241029,130200,901836190,4075,4075,4075,4075,68
|
|
20241029,130100,901559090,4085,4085,4085,4075,2195
|
|
20241029,130000,892602255,4085,4085,4085,4085,2
|
|
20241029,125900,892594085,4085,4080,4100,4080,16
|
|
20241029,125800,892528635,4080,4085,4100,4080,3810
|
|
20241029,125700,876975745,4085,4085,4100,4085,44
|
|
20241029,125600,876795990,4085,4090,4090,4085,249
|
|
20241029,125500,875778655,4090,4095,4095,4085,3547
|
|
20241029,125400,861267680,4090,4095,4095,4090,222
|
|
20241029,125300,860358605,4095,4095,4095,4095,66
|
|
20241029,125200,860088335,4100,4100,4100,4090,2676
|
|
20241029,125100,849131925,4100,4100,4100,4095,13
|
|
20241029,125000,849078630,4100,4100,4100,4100,1446
|
|
20241029,124900,843150030,4100,4110,4110,4100,479
|
|
20241029,124800,841185545,4110,4100,4110,4100,10
|
|
20241029,124700,841144500,4105,4105,4105,4105,78
|
|
20241029,124600,840824310,4100,4105,4105,4100,12
|
|
20241029,124500,840775105,4100,4105,4105,4100,40
|
|
20241029,124400,840611055,4105,4105,4110,4105,439
|
|
20241029,124300,838807785,4105,4105,4105,4105,5
|
|
20241029,124200,838787260,4105,4105,4110,4105,71
|
|
20241029,124100,838495785,4105,4105,4105,4105,41
|
|
20241029,124000,838327480,4105,4100,4105,4100,3131
|
|
20241029,123900,825482870,4100,4100,4100,4095,842
|
|
20241029,123800,822034120,4095,4100,4100,4090,487
|
|
20241029,123700,820041330,4095,4100,4100,4090,524
|
|
20241029,123600,817896660,4095,4100,4100,4095,327
|
|
20241029,123500,816556955,4100,4100,4100,4100,3
|
|
20241029,123400,816544655,4090,4090,4090,4090,1317
|
|
20241029,123300,811158125,4090,4090,4090,4090,20
|
|
20241029,123200,811076325,4090,4095,4100,4090,3739
|
|
20241029,123100,795774825,4095,4100,4100,4090,1326
|
|
20241029,123000,790344365,4095,4100,4105,4095,2183
|
|
20241029,122900,781394295,4100,4100,4100,4100,873
|
|
20241029,122800,777814995,4100,4105,4105,4100,380
|
|
20241029,122700,776256395,4110,4110,4110,4110,8
|
|
20241029,122600,776223515,4105,4110,4110,4105,558
|
|
20241029,122500,773932745,4110,4110,4110,4110,12
|
|
20241029,122400,773883425,4110,4115,4115,4110,601
|
|
20241029,122300,771413240,4120,4120,4120,4120,100
|
|
20241029,122200,771001240,4120,4105,4120,4105,407
|
|
20241029,122100,769330155,4110,4110,4110,4110,1
|
|
20241029,122000,769326045,4105,4105,4105,4105,134
|
|
20241029,121900,768775975,4100,4110,4110,4100,2152
|
|
20241029,121800,759940400,4110,4110,4110,4110,53
|
|
20241029,121700,759722570,4100,4105,4110,4100,8010
|
|
20241029,121600,726858770,4110,4110,4110,4105,593
|
|
20241029,121500,724421750,4110,4120,4120,4110,919
|
|
20241029,121400,720644645,4115,4125,4125,4115,5998
|
|
20241029,121300,695938480,4130,4130,4130,4130,1665
|
|
20241029,121200,689062030,4130,4130,4130,4130,834
|
|
20241029,121100,685617610,4135,4130,4135,4130,502
|
|
20241029,121000,683544340,4135,4135,4135,4135,311
|
|
20241029,120900,682258355,4135,4135,4135,4135,30
|
|
20241029,120800,682134305,4130,4135,4135,4130,389
|
|
20241029,120700,680525900,4135,4135,4135,4135,10
|
|
20241029,120600,680484550,4135,4135,4135,4135,54
|
|
20241029,120500,680261260,4135,4135,4135,4135,150
|
|
20241029,120400,679641010,4135,4135,4135,4135,36
|
|
20241029,120300,679492150,4135,4140,4140,4135,90
|
|
20241029,120200,679119740,4145,4140,4145,4135,6
|
|
20241029,120100,679094885,4135,4135,4135,4130,186
|
|
20241029,120000,678325785,4135,4135,4145,4135,22
|
|
20241029,115900,678234615,4130,4130,4130,4130,4
|
|
20241029,115800,678218095,4130,4140,4145,4130,2593
|
|
20241029,115700,667499300,4140,4140,4140,4140,304
|
|
20241029,115600,666240740,4140,4145,4150,4140,504
|
|
20241029,115500,664153050,4150,4150,4150,4145,505
|
|
20241029,115400,662059800,4145,4150,4150,4145,58
|
|
20241029,115300,661819375,4150,4150,4150,4145,14
|
|
20241029,115200,661761290,4150,4140,4150,4140,31
|
|
20241029,115100,661632665,4140,4145,4150,4140,678
|
|
20241029,115000,658825290,4145,4145,4145,4140,288
|
|
20241029,114900,657632785,4145,4150,4150,4145,256
|
|
20241029,114800,656571650,4150,4140,4150,4140,653
|
|
20241029,114700,653862035,4145,4145,4145,4145,860
|
|
20241029,114600,650297335,4145,4145,4150,4145,4
|
|
20241029,114500,650280750,4145,4140,4145,4140,103
|
|
20241029,114400,649853820,4140,4145,4145,4140,1168
|
|
20241029,114300,645018005,4145,4145,4145,4140,323
|
|
20241029,114200,643679180,4140,4140,4145,4140,16
|
|
20241029,114100,643612875,4145,4145,4145,4145,708
|
|
20241029,114000,640678215,4145,4145,4150,4145,172
|
|
20241029,113900,639965150,4145,4145,4145,4145,3
|
|
20241029,113800,639952715,4145,4150,4150,4145,5
|
|
20241029,113700,639931975,4140,4150,4150,4140,163
|
|
20241029,113600,639256320,4140,4145,4145,4140,333
|
|
20241029,113500,637876550,4145,4145,4145,4140,934
|
|
20241029,113400,634007690,4145,4145,4145,4145,574
|
|
20241029,113300,631628460,4145,4145,4150,4145,12
|
|
20241029,113200,631578675,4145,4150,4150,4145,46
|
|
20241029,113100,631387865,4150,4150,4150,4150,12
|
|
20241029,113000,631338065,4150,4145,4150,4145,154
|
|
20241029,112900,630699225,4150,4145,4150,4145,22
|
|
20241029,112800,630607970,4145,4145,4145,4145,116
|
|
20241029,112700,630127150,4150,4150,4150,4150,0
|
|
20241029,112600,630127150,4150,4145,4150,4145,329
|
|
20241029,112500,628761845,4145,4145,4145,4145,819
|
|
20241029,112400,625367090,4145,4145,4145,4145,1
|
|
20241029,112300,625362945,4145,4145,4145,4145,1018
|
|
20241029,112200,621143335,4150,4150,4150,4150,56
|
|
20241029,112100,620910935,4150,4150,4150,4150,1
|
|
20241029,112000,620906785,4150,4150,4150,4150,7
|
|
20241029,111900,620877735,4150,4145,4150,4145,130
|
|
20241029,111800,620338630,4145,4145,4145,4145,110
|
|
20241029,111700,619882680,4145,4140,4145,4140,18
|
|
20241029,111600,619808115,4140,4140,4150,4140,266
|
|
20241029,111500,618706645,4140,4145,4145,4140,313
|
|
20241029,111400,617410430,4145,4145,4145,4145,144
|
|
20241029,111300,616813550,4150,4150,4150,4150,19
|
|
20241029,111200,616734700,4150,4150,4150,4150,91
|
|
20241029,111100,616357050,4150,4150,4150,4145,126
|
|
20241029,111000,615834195,4145,4145,4145,4145,508
|
|
20241029,110900,613728535,4145,4140,4145,4140,514
|
|
20241029,110800,611600555,4145,4145,4145,4145,324
|
|
20241029,110700,610257575,4150,4150,4150,4145,394
|
|
20241029,110600,608624435,4145,4160,4160,4145,214
|
|
20241029,110500,607737365,4140,4155,4160,4140,952
|
|
20241029,110400,603792885,4160,4160,4160,4145,3066
|
|
20241029,110300,591076140,4160,4150,4160,4150,422
|
|
20241029,110200,589324780,4150,4160,4160,4150,4094
|
|
20241029,110100,572307855,4160,4170,4170,4160,527
|
|
20241029,110000,570115255,4170,4160,4175,4160,37
|
|
20241029,105900,569960930,4160,4160,4160,4160,0
|
|
20241029,105800,569960930,4160,4160,4160,4160,185
|
|
20241029,105700,569191330,4160,4160,4160,4160,57
|
|
20241029,105600,568954210,4160,4160,4160,4160,0
|
|
20241029,105500,568954210,4160,4160,4165,4160,411
|
|
20241029,105400,567244325,4160,4160,4160,4160,380
|
|
20241029,105300,565663525,4160,4160,4165,4160,886
|
|
20241029,105200,561977715,4180,4175,4180,4175,87
|
|
20241029,105100,561614250,4160,4165,4170,4160,565
|
|
20241029,105000,559262930,4165,4170,4170,4165,3547
|
|
20241029,104900,544480825,4175,4175,4175,4175,26
|
|
20241029,104800,544372275,4175,4175,4175,4175,35
|
|
20241029,104700,544226150,4170,4170,4170,4170,0
|
|
20241029,104600,544226150,4170,4170,4170,4170,208
|
|
20241029,104500,543358790,4175,4175,4175,4175,1
|
|
20241029,104400,543354615,4180,4180,4180,4180,1
|
|
20241029,104300,543350435,4170,4180,4180,4170,106
|
|
20241029,104200,542908055,4180,4180,4180,4180,0
|
|
20241029,104100,542908055,4180,4170,4180,4170,337
|
|
20241029,104000,541502715,4170,4170,4170,4170,306
|
|
20241029,103900,540226695,4175,4175,4175,4175,33
|
|
20241029,103800,540088920,4175,4175,4175,4175,376
|
|
20241029,103700,538519120,4175,4175,4175,4175,595
|
|
20241029,103600,536034995,4180,4180,4180,4180,15
|
|
20241029,103500,535972295,4180,4180,4180,4180,66
|
|
20241029,103400,535696415,4180,4180,4180,4180,35
|
|
20241029,103300,535550115,4185,4185,4185,4185,11
|
|
20241029,103200,535504080,4185,4180,4185,4180,1312
|
|
20241029,103100,530019870,4185,4185,4185,4185,252
|
|
20241029,103000,528965250,4185,4185,4190,4185,103
|
|
20241029,102900,528534185,4185,4185,4185,4185,110
|
|
20241029,102800,528073835,4185,4185,4185,4185,458
|
|
20241029,102700,526157105,4185,4185,4185,4185,472
|
|
20241029,102600,524181785,4190,4190,4195,4190,299
|
|
20241029,102500,522928720,4190,4195,4195,4190,102
|
|
20241029,102400,522500840,4195,4195,4195,4180,2093
|
|
20241029,102300,513723165,4190,4190,4190,4190,1023
|
|
20241029,102200,509436795,4180,4185,4185,4180,462
|
|
20241029,102100,507503445,4180,4180,4180,4180,67
|
|
20241029,102000,507223385,4180,4175,4185,4175,238
|
|
20241029,101900,506228665,4170,4180,4180,4170,1100
|
|
20241029,101800,501631665,4180,4175,4180,4175,926
|
|
20241029,101700,497765550,4170,4175,4175,4170,44
|
|
20241029,101600,497581975,4175,4170,4175,4170,493
|
|
20241029,101500,495526140,4170,4170,4170,4170,485
|
|
20241029,101400,493503690,4160,4165,4165,4160,300
|
|
20241029,101300,492255640,4165,4170,4170,4165,3
|
|
20241029,101200,492243135,4170,4170,4170,4170,8
|
|
20241029,101100,492209775,4165,4165,4165,4165,0
|
|
20241029,101000,492209775,4165,4170,4170,4165,16
|
|
20241029,100900,492143065,4155,4150,4165,4150,1745
|
|
20241029,100800,484875210,4150,4165,4165,4150,3733
|
|
20241029,100700,469381200,4165,4150,4165,4150,704
|
|
20241029,100600,466451900,4155,4150,4155,4150,166
|
|
20241029,100500,465762190,4150,4150,4165,4150,348
|
|
20241029,100400,464317935,4165,4160,4165,4150,4830
|
|
20241029,100300,444265450,4160,4160,4160,4160,509
|
|
20241029,100200,442148010,4160,4165,4165,4160,8
|
|
20241029,100100,442114720,4165,4165,4165,4160,913
|
|
20241029,100000,438316595,4165,4170,4170,4165,859
|
|
20241029,095900,434738665,4170,4170,4170,4165,828
|
|
20241029,095800,431286410,4170,4175,4175,4165,169
|
|
20241029,095700,430581710,4175,4170,4175,4170,248
|
|
20241029,095600,429546540,4170,4170,4170,4160,1199
|
|
20241029,095500,424546905,4170,4170,4170,4170,16
|
|
20241029,095400,424480185,4165,4160,4170,4160,1050
|
|
20241029,095300,420112165,4160,4155,4160,4155,323
|
|
20241029,095200,418768940,4155,4160,4160,4155,493
|
|
20241029,095100,416720435,4160,4160,4160,4160,282
|
|
20241029,095000,415547315,4165,4160,4165,4160,132
|
|
20241029,094900,414998020,4160,4165,4165,4155,2300
|
|
20241029,094800,405430460,4165,4170,4170,4165,155
|
|
20241029,094700,404784785,4170,4170,4170,4165,711
|
|
20241029,094600,401822690,4170,4175,4175,4170,148
|
|
20241029,094500,401205000,4175,4175,4175,4175,13
|
|
20241029,094400,401150725,4180,4180,4180,4180,5
|
|
20241029,094300,401129825,4180,4180,4180,4180,58
|
|
20241029,094200,400887385,4175,4165,4180,4150,2838
|
|
20241029,094100,389103970,4165,4155,4170,4155,2351
|
|
20241029,094000,379319905,4160,4160,4160,4155,1448
|
|
20241029,093900,373301870,4160,4160,4160,4155,160
|
|
20241029,093800,372636910,4160,4155,4160,4155,854
|
|
20241029,093700,369088495,4155,4160,4160,4155,2131
|
|
20241029,093600,360227420,4160,4160,4160,4160,1114
|
|
20241029,093500,355593180,4160,4155,4160,4155,5959
|
|
20241029,093400,330809465,4160,4160,4160,4155,2625
|
|
20241029,093300,319889730,4165,4170,4170,4165,465
|
|
20241029,093200,317952760,4170,4170,4170,4160,3888
|
|
20241029,093100,301757265,4170,4175,4175,4170,1578
|
|
20241029,093000,295176695,4180,4185,4185,4175,268
|
|
20241029,092900,294056540,4180,4185,4185,4180,169
|
|
20241029,092800,293349300,4185,4185,4185,4185,45
|
|
20241029,092700,293160975,4180,4180,4180,4175,875
|
|
20241029,092600,289506140,4175,4170,4185,4170,11
|
|
20241029,092500,289460190,4170,4185,4185,4170,4212
|
|
20241029,092400,271874140,4185,4185,4185,4180,326
|
|
20241029,092300,270510730,4190,4180,4190,4175,828
|
|
20241029,092200,267053450,4175,4200,4200,4175,2755
|
|
20241029,092100,255514520,4200,4215,4215,4200,25
|
|
20241029,092000,255409395,4195,4195,4195,4195,899
|
|
20241029,091900,251638090,4195,4200,4210,4195,519
|
|
20241029,091800,249457085,4205,4200,4205,4200,1632
|
|
20241029,091700,242602000,4180,4165,4180,4160,498
|
|
20241029,091600,240526410,4165,4170,4180,4165,4587
|
|
20241029,091500,221400530,4180,4190,4190,4175,7021
|
|
20241029,091400,192053740,4190,4200,4200,4190,252
|
|
20241029,091300,190997815,4195,4200,4200,4185,3458
|
|
20241029,091200,176516470,4205,4195,4205,4190,223
|
|
20241029,091100,175580960,4190,4215,4215,4190,3204
|
|
20241029,091000,162128160,4215,4210,4215,4210,857
|
|
20241029,090900,158519910,4195,4190,4195,4190,1264
|
|
20241029,090800,153223690,4190,4195,4210,4185,233
|
|
20241029,090700,152247480,4190,4190,4210,4190,6920
|
|
20241029,090600,123245395,4190,4195,4195,4185,2663
|
|
20241029,090500,112082215,4195,4195,4200,4195,341
|
|
20241029,090400,110651530,4190,4185,4210,4180,3581
|
|
20241029,090300,95662395,4185,4215,4220,4185,6456
|
|
20241029,090200,68560275,4215,4240,4240,4215,7235
|
|
20241029,090100,37932685,4240,4245,4245,4240,158
|
|
20241029,090000,37262515,4240,4240,4260,4240,8787
|