762 lines
38 KiB
CSV
762 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,213900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,213800,14504190540,4490,4490,4490,4490,0
|
|
20241007,213700,14504190540,4490,4490,4490,4490,0
|
|
20241007,213600,14504190540,4490,4490,4490,4490,0
|
|
20241007,213500,14504190540,4490,4490,4490,4490,0
|
|
20241007,213400,14504190540,4490,4490,4490,4490,0
|
|
20241007,213300,14504190540,4490,4490,4490,4490,0
|
|
20241007,213200,14504190540,4490,4490,4490,4490,0
|
|
20241007,213100,14504190540,4490,4490,4490,4490,0
|
|
20241007,213000,14504190540,4490,4490,4490,4490,0
|
|
20241007,212900,14504190540,4490,4490,4490,4490,0
|
|
20241007,212800,14504190540,4490,4490,4490,4490,0
|
|
20241007,212700,14504190540,4490,4490,4490,4490,0
|
|
20241007,212600,14504190540,4490,4490,4490,4490,0
|
|
20241007,212500,14504190540,4490,4490,4490,4490,0
|
|
20241007,212400,14504190540,4490,4490,4490,4490,0
|
|
20241007,212300,14504190540,4490,4490,4490,4490,0
|
|
20241007,212200,14504190540,4490,4490,4490,4490,0
|
|
20241007,212100,14504190540,4490,4490,4490,4490,0
|
|
20241007,212000,14504190540,4490,4490,4490,4490,0
|
|
20241007,211900,14504190540,4490,4490,4490,4490,0
|
|
20241007,211800,14504190540,4490,4490,4490,4490,0
|
|
20241007,211700,14504190540,4490,4490,4490,4490,0
|
|
20241007,211600,14504190540,4490,4490,4490,4490,0
|
|
20241007,211500,14504190540,4490,4490,4490,4490,0
|
|
20241007,211400,14504190540,4490,4490,4490,4490,0
|
|
20241007,211300,14504190540,4490,4490,4490,4490,0
|
|
20241007,211200,14504190540,4490,4490,4490,4490,0
|
|
20241007,211100,14504190540,4490,4490,4490,4490,0
|
|
20241007,211000,14504190540,4490,4490,4490,4490,0
|
|
20241007,210900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,210800,14504190540,4490,4490,4490,4490,0
|
|
20241007,210700,14504190540,4490,4490,4490,4490,0
|
|
20241007,210600,14504190540,4490,4490,4490,4490,0
|
|
20241007,210500,14504190540,4490,4490,4490,4490,0
|
|
20241007,210400,14504190540,4490,4490,4490,4490,0
|
|
20241007,210300,14504190540,4490,4490,4490,4490,0
|
|
20241007,210200,14504190540,4490,4490,4490,4490,0
|
|
20241007,210100,14504190540,4490,4490,4490,4490,0
|
|
20241007,210000,14504190540,4490,4490,4490,4490,0
|
|
20241007,205900,14504190540,4490,4490,4490,4490,0
|
|
20241007,205800,14504190540,4490,4490,4490,4490,0
|
|
20241007,205700,14504190540,4490,4490,4490,4490,0
|
|
20241007,205600,14504190540,4490,4490,4490,4490,0
|
|
20241007,205500,14504190540,4490,4490,4490,4490,0
|
|
20241007,205400,14504190540,4490,4490,4490,4490,0
|
|
20241007,205300,14504190540,4490,4490,4490,4490,0
|
|
20241007,205200,14504190540,4490,4490,4490,4490,0
|
|
20241007,205100,14504190540,4490,4490,4490,4490,0
|
|
20241007,205000,14504190540,4490,4490,4490,4490,0
|
|
20241007,204900,14504190540,4490,4490,4490,4490,0
|
|
20241007,204800,14504190540,4490,4490,4490,4490,0
|
|
20241007,204700,14504190540,4490,4490,4490,4490,0
|
|
20241007,204600,14504190540,4490,4490,4490,4490,0
|
|
20241007,204500,14504190540,4490,4490,4490,4490,0
|
|
20241007,204400,14504190540,4490,4490,4490,4490,0
|
|
20241007,204300,14504190540,4490,4490,4490,4490,0
|
|
20241007,204200,14504190540,4490,4490,4490,4490,0
|
|
20241007,204100,14504190540,4490,4490,4490,4490,0
|
|
20241007,204000,14504190540,4490,4490,4490,4490,0
|
|
20241007,203900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,203800,14504190540,4490,4490,4490,4490,0
|
|
20241007,203700,14504190540,4490,4490,4490,4490,0
|
|
20241007,203600,14504190540,4490,4490,4490,4490,0
|
|
20241007,203500,14504190540,4490,4490,4490,4490,0
|
|
20241007,203400,14504190540,4490,4490,4490,4490,0
|
|
20241007,203300,14504190540,4490,4490,4490,4490,0
|
|
20241007,203200,14504190540,4490,4490,4490,4490,0
|
|
20241007,203100,14504190540,4490,4490,4490,4490,0
|
|
20241007,203000,14504190540,4490,4490,4490,4490,0
|
|
20241007,202900,14504190540,4490,4490,4490,4490,0
|
|
20241007,202800,14504190540,4490,4490,4490,4490,0
|
|
20241007,202700,14504190540,4490,4490,4490,4490,0
|
|
20241007,202600,14504190540,4490,4490,4490,4490,0
|
|
20241007,202500,14504190540,4490,4490,4490,4490,0
|
|
20241007,202400,14504190540,4490,4490,4490,4490,0
|
|
20241007,202300,14504190540,4490,4490,4490,4490,0
|
|
20241007,202200,14504190540,4490,4490,4490,4490,0
|
|
20241007,202100,14504190540,4490,4490,4490,4490,0
|
|
20241007,202000,14504190540,4490,4490,4490,4490,0
|
|
20241007,201900,14504190540,4490,4490,4490,4490,0
|
|
20241007,201800,14504190540,4490,4490,4490,4490,0
|
|
20241007,201700,14504190540,4490,4490,4490,4490,0
|
|
20241007,201600,14504190540,4490,4490,4490,4490,0
|
|
20241007,201500,14504190540,4490,4490,4490,4490,0
|
|
20241007,201400,14504190540,4490,4490,4490,4490,0
|
|
20241007,201300,14504190540,4490,4490,4490,4490,0
|
|
20241007,201200,14504190540,4490,4490,4490,4490,0
|
|
20241007,201100,14504190540,4490,4490,4490,4490,0
|
|
20241007,201000,14504190540,4490,4490,4490,4490,0
|
|
20241007,200900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,200800,14504190540,4490,4490,4490,4490,0
|
|
20241007,200700,14504190540,4490,4490,4490,4490,0
|
|
20241007,200600,14504190540,4490,4490,4490,4490,0
|
|
20241007,200500,14504190540,4490,4490,4490,4490,0
|
|
20241007,200400,14504190540,4490,4490,4490,4490,0
|
|
20241007,200300,14504190540,4490,4490,4490,4490,0
|
|
20241007,200200,14504190540,4490,4490,4490,4490,0
|
|
20241007,200100,14504190540,4490,4490,4490,4490,0
|
|
20241007,200000,14504190540,4490,4490,4490,4490,0
|
|
20241007,195900,14504190540,4490,4490,4490,4490,0
|
|
20241007,195800,14504190540,4490,4490,4490,4490,0
|
|
20241007,195700,14504190540,4490,4490,4490,4490,0
|
|
20241007,195600,14504190540,4490,4490,4490,4490,0
|
|
20241007,195500,14504190540,4490,4490,4490,4490,0
|
|
20241007,195400,14504190540,4490,4490,4490,4490,0
|
|
20241007,195300,14504190540,4490,4490,4490,4490,0
|
|
20241007,195200,14504190540,4490,4490,4490,4490,0
|
|
20241007,195100,14504190540,4490,4490,4490,4490,0
|
|
20241007,195000,14504190540,4490,4490,4490,4490,0
|
|
20241007,194900,14504190540,4490,4490,4490,4490,0
|
|
20241007,194800,14504190540,4490,4490,4490,4490,0
|
|
20241007,194700,14504190540,4490,4490,4490,4490,0
|
|
20241007,194600,14504190540,4490,4490,4490,4490,0
|
|
20241007,194500,14504190540,4490,4490,4490,4490,0
|
|
20241007,194400,14504190540,4490,4490,4490,4490,0
|
|
20241007,194300,14504190540,4490,4490,4490,4490,0
|
|
20241007,194200,14504190540,4490,4490,4490,4490,0
|
|
20241007,194100,14504190540,4490,4490,4490,4490,0
|
|
20241007,194000,14504190540,4490,4490,4490,4490,0
|
|
20241007,193900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,193800,14504190540,4490,4490,4490,4490,0
|
|
20241007,193700,14504190540,4490,4490,4490,4490,0
|
|
20241007,193600,14504190540,4490,4490,4490,4490,0
|
|
20241007,193500,14504190540,4490,4490,4490,4490,0
|
|
20241007,193400,14504190540,4490,4490,4490,4490,0
|
|
20241007,193300,14504190540,4490,4490,4490,4490,0
|
|
20241007,193200,14504190540,4490,4490,4490,4490,0
|
|
20241007,193100,14504190540,4490,4490,4490,4490,0
|
|
20241007,193000,14504190540,4490,4490,4490,4490,0
|
|
20241007,192900,14504190540,4490,4490,4490,4490,0
|
|
20241007,192800,14504190540,4490,4490,4490,4490,0
|
|
20241007,192700,14504190540,4490,4490,4490,4490,0
|
|
20241007,192600,14504190540,4490,4490,4490,4490,0
|
|
20241007,192500,14504190540,4490,4490,4490,4490,0
|
|
20241007,192400,14504190540,4490,4490,4490,4490,0
|
|
20241007,192300,14504190540,4490,4490,4490,4490,0
|
|
20241007,192200,14504190540,4490,4490,4490,4490,0
|
|
20241007,192100,14504190540,4490,4490,4490,4490,0
|
|
20241007,192000,14504190540,4490,4490,4490,4490,0
|
|
20241007,191900,14504190540,4490,4490,4490,4490,0
|
|
20241007,191800,14504190540,4490,4490,4490,4490,0
|
|
20241007,191700,14504190540,4490,4490,4490,4490,0
|
|
20241007,191600,14504190540,4490,4490,4490,4490,0
|
|
20241007,191500,14504190540,4490,4490,4490,4490,0
|
|
20241007,191400,14504190540,4490,4490,4490,4490,0
|
|
20241007,191300,14504190540,4490,4490,4490,4490,0
|
|
20241007,191200,14504190540,4490,4490,4490,4490,0
|
|
20241007,191100,14504190540,4490,4490,4490,4490,0
|
|
20241007,191000,14504190540,4490,4490,4490,4490,0
|
|
20241007,190900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,190800,14504190540,4490,4490,4490,4490,0
|
|
20241007,190700,14504190540,4490,4490,4490,4490,0
|
|
20241007,190600,14504190540,4490,4490,4490,4490,0
|
|
20241007,190500,14504190540,4490,4490,4490,4490,0
|
|
20241007,190400,14504190540,4490,4490,4490,4490,0
|
|
20241007,190300,14504190540,4490,4490,4490,4490,0
|
|
20241007,190200,14504190540,4490,4490,4490,4490,0
|
|
20241007,190100,14504190540,4490,4490,4490,4490,0
|
|
20241007,190000,14504190540,4490,4490,4490,4490,0
|
|
20241007,185900,14504190540,4490,4490,4490,4490,0
|
|
20241007,185800,14504190540,4490,4490,4490,4490,0
|
|
20241007,185700,14504190540,4490,4490,4490,4490,0
|
|
20241007,185600,14504190540,4490,4490,4490,4490,0
|
|
20241007,185500,14504190540,4490,4490,4490,4490,0
|
|
20241007,185400,14504190540,4490,4490,4490,4490,0
|
|
20241007,185300,14504190540,4490,4490,4490,4490,0
|
|
20241007,185200,14504190540,4490,4490,4490,4490,0
|
|
20241007,185100,14504190540,4490,4490,4490,4490,0
|
|
20241007,185000,14504190540,4490,4490,4490,4490,0
|
|
20241007,184900,14504190540,4490,4490,4490,4490,0
|
|
20241007,184800,14504190540,4490,4490,4490,4490,0
|
|
20241007,184700,14504190540,4490,4490,4490,4490,0
|
|
20241007,184600,14504190540,4490,4490,4490,4490,0
|
|
20241007,184500,14504190540,4490,4490,4490,4490,0
|
|
20241007,184400,14504190540,4490,4490,4490,4490,0
|
|
20241007,184300,14504190540,4490,4490,4490,4490,0
|
|
20241007,184200,14504190540,4490,4490,4490,4490,0
|
|
20241007,184100,14504190540,4490,4490,4490,4490,0
|
|
20241007,184000,14504190540,4490,4490,4490,4490,0
|
|
20241007,183900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,183800,14504190540,4490,4490,4490,4490,0
|
|
20241007,183700,14504190540,4490,4490,4490,4490,0
|
|
20241007,183600,14504190540,4490,4490,4490,4490,0
|
|
20241007,183500,14504190540,4490,4490,4490,4490,0
|
|
20241007,183400,14504190540,4490,4490,4490,4490,0
|
|
20241007,183300,14504190540,4490,4490,4490,4490,0
|
|
20241007,183200,14504190540,4490,4490,4490,4490,0
|
|
20241007,183100,14504190540,4490,4490,4490,4490,0
|
|
20241007,183000,14504190540,4490,4490,4490,4490,0
|
|
20241007,182900,14504190540,4490,4490,4490,4490,0
|
|
20241007,182800,14504190540,4490,4490,4490,4490,0
|
|
20241007,182700,14504190540,4490,4490,4490,4490,0
|
|
20241007,182600,14504190540,4490,4490,4490,4490,0
|
|
20241007,182500,14504190540,4490,4490,4490,4490,0
|
|
20241007,182400,14504190540,4490,4490,4490,4490,0
|
|
20241007,182300,14504190540,4490,4490,4490,4490,0
|
|
20241007,182200,14504190540,4490,4490,4490,4490,0
|
|
20241007,182100,14504190540,4490,4490,4490,4490,0
|
|
20241007,182000,14504190540,4490,4490,4490,4490,0
|
|
20241007,181900,14504190540,4490,4490,4490,4490,0
|
|
20241007,181800,14504190540,4490,4490,4490,4490,0
|
|
20241007,181700,14504190540,4490,4490,4490,4490,0
|
|
20241007,181600,14504190540,4490,4490,4490,4490,0
|
|
20241007,181500,14504190540,4490,4490,4490,4490,0
|
|
20241007,181400,14504190540,4490,4490,4490,4490,0
|
|
20241007,181300,14504190540,4490,4490,4490,4490,0
|
|
20241007,181200,14504190540,4490,4490,4490,4490,0
|
|
20241007,181100,14504190540,4490,4490,4490,4490,0
|
|
20241007,181000,14504190540,4490,4490,4490,4490,0
|
|
20241007,180900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,180800,14504190540,4490,4490,4490,4490,0
|
|
20241007,180700,14504190540,4490,4490,4490,4490,0
|
|
20241007,180600,14504190540,4490,4490,4490,4490,0
|
|
20241007,180500,14504190540,4490,4490,4490,4490,0
|
|
20241007,180400,14504190540,4490,4490,4490,4490,0
|
|
20241007,180300,14504190540,4490,4490,4490,4490,0
|
|
20241007,180200,14504190540,4490,4490,4490,4490,0
|
|
20241007,180100,14504190540,4490,4490,4490,4490,0
|
|
20241007,180000,14504190540,4490,4490,4490,4490,0
|
|
20241007,175900,14504190540,4490,4490,4490,4490,0
|
|
20241007,175800,14504190540,4490,4490,4490,4490,0
|
|
20241007,175700,14504190540,4490,4490,4490,4490,0
|
|
20241007,175600,14504190540,4490,4490,4490,4490,0
|
|
20241007,175500,14504190540,4490,4490,4490,4490,0
|
|
20241007,175400,14504190540,4490,4490,4490,4490,0
|
|
20241007,175300,14504190540,4490,4490,4490,4490,0
|
|
20241007,175200,14504190540,4490,4490,4490,4490,0
|
|
20241007,175100,14504190540,4490,4490,4490,4490,0
|
|
20241007,175000,14504190540,4490,4490,4490,4490,0
|
|
20241007,174900,14504190540,4490,4490,4490,4490,0
|
|
20241007,174800,14504190540,4490,4490,4490,4490,0
|
|
20241007,174700,14504190540,4490,4490,4490,4490,0
|
|
20241007,174600,14504190540,4490,4490,4490,4490,0
|
|
20241007,174500,14504190540,4490,4490,4490,4490,0
|
|
20241007,174400,14504190540,4490,4490,4490,4490,0
|
|
20241007,174300,14504190540,4490,4490,4490,4490,0
|
|
20241007,174200,14504190540,4490,4490,4490,4490,0
|
|
20241007,174100,14504190540,4490,4490,4490,4490,0
|
|
20241007,174000,14504190540,4490,4490,4490,4490,0
|
|
20241007,173900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,173800,14504190540,4490,4490,4490,4490,0
|
|
20241007,173700,14504190540,4490,4490,4490,4490,0
|
|
20241007,173600,14504190540,4490,4490,4490,4490,0
|
|
20241007,173500,14504190540,4490,4490,4490,4490,0
|
|
20241007,173400,14504190540,4490,4490,4490,4490,0
|
|
20241007,173300,14504190540,4490,4490,4490,4490,0
|
|
20241007,173200,14504190540,4490,4490,4490,4490,0
|
|
20241007,173100,14504190540,4490,4490,4490,4490,0
|
|
20241007,173000,14504190540,4490,4490,4490,4490,0
|
|
20241007,172900,14504190540,4490,4490,4490,4490,0
|
|
20241007,172800,14504190540,4490,4490,4490,4490,0
|
|
20241007,172700,14504190540,4490,4490,4490,4490,0
|
|
20241007,172600,14504190540,4490,4490,4490,4490,0
|
|
20241007,172500,14504190540,4490,4490,4490,4490,0
|
|
20241007,172400,14504190540,4490,4490,4490,4490,0
|
|
20241007,172300,14504190540,4490,4490,4490,4490,0
|
|
20241007,172200,14504190540,4490,4490,4490,4490,0
|
|
20241007,172100,14504190540,4490,4490,4490,4490,0
|
|
20241007,172000,14504190540,4490,4490,4490,4490,0
|
|
20241007,171900,14504190540,4490,4490,4490,4490,0
|
|
20241007,171800,14504190540,4490,4490,4490,4490,0
|
|
20241007,171700,14504190540,4490,4490,4490,4490,0
|
|
20241007,171600,14504190540,4490,4490,4490,4490,0
|
|
20241007,171500,14504190540,4490,4490,4490,4490,0
|
|
20241007,171400,14504190540,4490,4490,4490,4490,0
|
|
20241007,171300,14504190540,4490,4490,4490,4490,0
|
|
20241007,171200,14504190540,4490,4490,4490,4490,0
|
|
20241007,171100,14504190540,4490,4490,4490,4490,0
|
|
20241007,171000,14504190540,4490,4490,4490,4490,0
|
|
20241007,170900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,170800,14504190540,4490,4490,4490,4490,0
|
|
20241007,170700,14504190540,4490,4490,4490,4490,0
|
|
20241007,170600,14504190540,4490,4490,4490,4490,0
|
|
20241007,170500,14504190540,4490,4490,4490,4490,0
|
|
20241007,170400,14504190540,4490,4490,4490,4490,0
|
|
20241007,170300,14504190540,4490,4490,4490,4490,0
|
|
20241007,170200,14504190540,4490,4490,4490,4490,0
|
|
20241007,170100,14504190540,4490,4490,4490,4490,0
|
|
20241007,170000,14504190540,4490,4490,4490,4490,0
|
|
20241007,165900,14504190540,4490,4490,4490,4490,0
|
|
20241007,165800,14504190540,4490,4490,4490,4490,0
|
|
20241007,165700,14504190540,4490,4490,4490,4490,0
|
|
20241007,165600,14504190540,4490,4490,4490,4490,0
|
|
20241007,165500,14504190540,4490,4490,4490,4490,0
|
|
20241007,165400,14504190540,4490,4490,4490,4490,0
|
|
20241007,165300,14504190540,4490,4490,4490,4490,0
|
|
20241007,165200,14504190540,4490,4490,4490,4490,0
|
|
20241007,165100,14504190540,4490,4490,4490,4490,0
|
|
20241007,165000,14504190540,4490,4490,4490,4490,0
|
|
20241007,164900,14504190540,4490,4490,4490,4490,0
|
|
20241007,164800,14504190540,4490,4490,4490,4490,0
|
|
20241007,164700,14504190540,4490,4490,4490,4490,0
|
|
20241007,164600,14504190540,4490,4490,4490,4490,0
|
|
20241007,164500,14504190540,4490,4490,4490,4490,0
|
|
20241007,164400,14504190540,4490,4490,4490,4490,0
|
|
20241007,164300,14504190540,4490,4490,4490,4490,0
|
|
20241007,164200,14504190540,4490,4490,4490,4490,0
|
|
20241007,164100,14504190540,4490,4490,4490,4490,0
|
|
20241007,164000,14504190540,4490,4490,4490,4490,0
|
|
20241007,163900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,163800,14504190540,4490,4490,4490,4490,0
|
|
20241007,163700,14504190540,4490,4490,4490,4490,0
|
|
20241007,163600,14504190540,4490,4490,4490,4490,0
|
|
20241007,163500,14504190540,4490,4490,4490,4490,0
|
|
20241007,163400,14504190540,4490,4490,4490,4490,0
|
|
20241007,163300,14504190540,4490,4490,4490,4490,0
|
|
20241007,163200,14504190540,4490,4490,4490,4490,0
|
|
20241007,163100,14504190540,4490,4490,4490,4490,0
|
|
20241007,163000,14504190540,4490,4490,4490,4490,0
|
|
20241007,162900,14504190540,4490,4490,4490,4490,0
|
|
20241007,162800,14504190540,4490,4490,4490,4490,0
|
|
20241007,162700,14504190540,4490,4490,4490,4490,0
|
|
20241007,162600,14504190540,4490,4490,4490,4490,0
|
|
20241007,162500,14504190540,4490,4490,4490,4490,0
|
|
20241007,162400,14504190540,4490,4490,4490,4490,0
|
|
20241007,162300,14504190540,4490,4490,4490,4490,0
|
|
20241007,162200,14504190540,4490,4490,4490,4490,0
|
|
20241007,162100,14504190540,4490,4490,4490,4490,0
|
|
20241007,162000,14504190540,4490,4490,4490,4490,0
|
|
20241007,161900,14504190540,4490,4490,4490,4490,0
|
|
20241007,161800,14504190540,4490,4490,4490,4490,0
|
|
20241007,161700,14504190540,4490,4490,4490,4490,0
|
|
20241007,161600,14504190540,4490,4490,4490,4490,0
|
|
20241007,161500,14504190540,4490,4490,4490,4490,0
|
|
20241007,161400,14504190540,4490,4490,4490,4490,0
|
|
20241007,161300,14504190540,4490,4490,4490,4490,0
|
|
20241007,161200,14504190540,4490,4490,4490,4490,0
|
|
20241007,161100,14504190540,4490,4490,4490,4490,0
|
|
20241007,161000,14504190540,4490,4490,4490,4490,0
|
|
20241007,160900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,160800,14504190540,4490,4490,4490,4490,0
|
|
20241007,160700,14504190540,4490,4490,4490,4490,0
|
|
20241007,160600,14504190540,4490,4490,4490,4490,0
|
|
20241007,160500,14504190540,4490,4490,4490,4490,0
|
|
20241007,160400,14504190540,4490,4490,4490,4490,0
|
|
20241007,160300,14504190540,4490,4490,4490,4490,0
|
|
20241007,160200,14504190540,4490,4490,4490,4490,0
|
|
20241007,160100,14504190540,4490,4490,4490,4490,0
|
|
20241007,160000,14504190540,4490,4490,4490,4490,0
|
|
20241007,155900,14504190540,4490,4490,4490,4490,0
|
|
20241007,155800,14504190540,4490,4490,4490,4490,0
|
|
20241007,155700,14504190540,4490,4490,4490,4490,0
|
|
20241007,155600,14504190540,4490,4490,4490,4490,0
|
|
20241007,155500,14504190540,4490,4490,4490,4490,0
|
|
20241007,155400,14504190540,4490,4490,4490,4490,0
|
|
20241007,155300,14504190540,4490,4490,4490,4490,0
|
|
20241007,155200,14504190540,4490,4490,4490,4490,0
|
|
20241007,155100,14504190540,4490,4490,4490,4490,0
|
|
20241007,155000,14504190540,4490,4490,4490,4490,0
|
|
20241007,154900,14504190540,4490,4490,4490,4490,0
|
|
20241007,154800,14504190540,4490,4490,4490,4490,0
|
|
20241007,154700,14504190540,4490,4490,4490,4490,0
|
|
20241007,154600,14504190540,4490,4490,4490,4490,0
|
|
20241007,154500,14504190540,4490,4490,4490,4490,0
|
|
20241007,154400,14504190540,4490,4490,4490,4490,0
|
|
20241007,154300,14504190540,4490,4490,4490,4490,0
|
|
20241007,154200,14504190540,4490,4490,4490,4490,0
|
|
20241007,154100,14504190540,4490,4490,4490,4490,0
|
|
20241007,154000,14504190540,4490,4490,4490,4490,0
|
|
20241007,153900,14504190540,4490,4490,4490,4490,9440
|
|
20241007,153800,14504190540,4490,4490,4490,4490,0
|
|
20241007,153700,14504190540,4490,4490,4490,4490,0
|
|
20241007,153600,14504190540,4490,4490,4490,4490,0
|
|
20241007,153500,14504190540,4490,4490,4490,4490,0
|
|
20241007,153400,14504190540,4490,4490,4490,4490,0
|
|
20241007,153300,14504190540,4490,4490,4490,4490,0
|
|
20241007,153200,14504190540,4490,4490,4490,4490,0
|
|
20241007,153100,14504190540,4490,4490,4490,4490,0
|
|
20241007,153000,14504190540,4490,4490,4490,4490,9440
|
|
20241007,152900,14461804940,4445,4445,4445,4445,0
|
|
20241007,152800,14461804940,4445,4445,4445,4445,0
|
|
20241007,152700,14461804940,4445,4445,4445,4445,0
|
|
20241007,152600,14461804940,4445,4445,4445,4445,0
|
|
20241007,152500,14461804940,4445,4445,4445,4445,0
|
|
20241007,152400,14461804940,4445,4445,4445,4445,0
|
|
20241007,152300,14461804940,4445,4445,4445,4445,0
|
|
20241007,152200,14461804940,4445,4445,4445,4445,0
|
|
20241007,152100,14461804940,4445,4445,4445,4445,0
|
|
20241007,152000,14461804940,4445,4445,4445,4445,0
|
|
20241007,151900,14461804940,4445,4490,4490,4445,3774
|
|
20241007,151800,14444926000,4485,4475,4495,4465,3034
|
|
20241007,151700,14431329200,4480,4460,4480,4460,3637
|
|
20241007,151600,14415104940,4460,4475,4480,4455,1554
|
|
20241007,151500,14408151625,4480,4465,4490,4415,2662
|
|
20241007,151400,14396281000,4490,4445,4495,4445,2836
|
|
20241007,151300,14383544580,4445,4445,4445,4435,3412
|
|
20241007,151200,14368393115,4445,4440,4445,4430,896
|
|
20241007,151100,14364414715,4440,4420,4440,4420,3040
|
|
20241007,151000,14350945520,4410,4395,4415,4390,2376
|
|
20241007,150900,14340480240,4395,4450,4450,4390,9029
|
|
20241007,150800,14300550200,4460,4480,4480,4450,6236
|
|
20241007,150700,14272732030,4470,4475,4490,4470,1347
|
|
20241007,150600,14266702900,4475,4485,4500,4470,3430
|
|
20241007,150500,14251323415,4515,4495,4520,4480,704
|
|
20241007,150400,14248156950,4495,4500,4515,4460,5282
|
|
20241007,150300,14224464220,4500,4500,4520,4495,1621
|
|
20241007,150200,14217153115,4500,4465,4530,4465,9942
|
|
20241007,150100,14172529220,4465,4495,4495,4450,11683
|
|
20241007,150000,14120352675,4495,4585,4585,4495,17789
|
|
20241007,145900,14039927965,4590,4605,4610,4570,3916
|
|
20241007,145800,14021989705,4595,4610,4615,4595,1967
|
|
20241007,145700,14012938155,4600,4605,4610,4595,7874
|
|
20241007,145600,13976705435,4600,4600,4600,4600,0
|
|
20241007,145500,13976705435,4600,4600,4600,4600,0
|
|
20241007,145400,13976705435,4600,4620,4620,4600,11985
|
|
20241007,145300,13921536120,4625,4650,4650,4620,4546
|
|
20241007,145200,13900448100,4645,4660,4660,4645,4221
|
|
20241007,145100,13880817040,4665,4670,4670,4660,1014
|
|
20241007,145000,13876086730,4670,4675,4675,4670,916
|
|
20241007,144900,13871806115,4675,4680,4700,4675,2528
|
|
20241007,144800,13859955985,4680,4680,4680,4680,62
|
|
20241007,144700,13859665825,4680,4680,4680,4675,1735
|
|
20241007,144600,13851548565,4680,4680,4685,4680,278
|
|
20241007,144500,13850247500,4680,4685,4685,4675,1334
|
|
20241007,144400,13844003070,4700,4685,4700,4685,611
|
|
20241007,144300,13841140385,4685,4690,4700,4685,345
|
|
20241007,144200,13839522125,4665,4685,4695,4665,2638
|
|
20241007,144100,13827202545,4665,4680,4685,4665,1159
|
|
20241007,144000,13821792350,4690,4730,4730,4690,1396
|
|
20241007,143900,13815233440,4735,4740,4740,4735,371
|
|
20241007,143800,13813475165,4745,4735,4745,4735,154
|
|
20241007,143700,13812745875,4735,4740,4750,4735,1373
|
|
20241007,143600,13806239755,4740,4755,4755,4735,827
|
|
20241007,143500,13802319450,4765,4770,4790,4765,1458
|
|
20241007,143400,13795350750,4775,4735,4775,4735,1842
|
|
20241007,143300,13786585095,4750,4750,4750,4750,0
|
|
20241007,143200,13786585095,4750,4735,4750,4735,291
|
|
20241007,143100,13785204025,4745,4750,4750,4745,714
|
|
20241007,143000,13781812595,4750,4770,4770,4750,1781
|
|
20241007,142900,13773348000,4760,4750,4765,4745,1363
|
|
20241007,142800,13766869270,4750,4755,4755,4750,877
|
|
20241007,142700,13762699550,4755,4710,4755,4710,1589
|
|
20241007,142600,13755180585,4720,4695,4720,4695,1132
|
|
20241007,142500,13749858520,4695,4680,4695,4670,1278
|
|
20241007,142400,13743875160,4670,4685,4700,4665,1694
|
|
20241007,142300,13735937840,4690,4710,4710,4690,884
|
|
20241007,142200,13731786380,4700,4705,4715,4700,969
|
|
20241007,142100,13727224150,4700,4655,4700,4650,755
|
|
20241007,142000,13723700345,4660,4640,4670,4640,2437
|
|
20241007,141900,13712381625,4640,4720,4720,4640,9062
|
|
20241007,141800,13669944420,4710,4765,4765,4710,3405
|
|
20241007,141700,13653805245,4800,4765,4800,4760,99
|
|
20241007,141600,13653331915,4755,4755,4775,4755,1531
|
|
20241007,141500,13646041285,4755,4765,4765,4755,1230
|
|
20241007,141400,13640182425,4770,4740,4770,4740,7
|
|
20241007,141300,13640149155,4740,4785,4785,4740,3655
|
|
20241007,141200,13622695155,4785,4805,4830,4785,2993
|
|
20241007,141100,13608325375,4810,4865,4865,4800,2328
|
|
20241007,141000,13597082325,4870,4790,4880,4785,5308
|
|
20241007,140900,13571363095,4785,4755,4800,4755,1060
|
|
20241007,140800,13566301515,4750,4735,4750,4735,677
|
|
20241007,140700,13563090240,4730,4725,4730,4725,696
|
|
20241007,140600,13559799160,4725,4720,4725,4715,1072
|
|
20241007,140500,13554742535,4720,4710,4725,4710,452
|
|
20241007,140400,13552609030,4710,4720,4735,4710,1868
|
|
20241007,140300,13543804495,4715,4710,4725,4710,132
|
|
20241007,140200,13543182515,4710,4710,4720,4710,258
|
|
20241007,140100,13541966915,4710,4710,4720,4695,1016
|
|
20241007,140000,13537180225,4710,4715,4715,4710,93
|
|
20241007,135900,13536742150,4690,4690,4700,4690,216
|
|
20241007,135800,13535728840,4690,4720,4720,4675,8542
|
|
20241007,135700,13495657130,4715,4740,4740,4715,1052
|
|
20241007,135600,13490690190,4710,4795,4800,4710,3393
|
|
20241007,135500,13474592345,4795,4795,4795,4795,281
|
|
20241007,135400,13473244950,4795,4800,4800,4790,54
|
|
20241007,135300,13472986065,4790,4785,4800,4785,2885
|
|
20241007,135200,13459165345,4755,4765,4765,4755,90
|
|
20241007,135100,13458737180,4795,4750,4795,4740,915
|
|
20241007,135000,13454365765,4760,4760,4760,4760,222
|
|
20241007,134900,13453309045,4760,4750,4760,4750,589
|
|
20241007,134800,13450509095,4750,4740,4755,4730,1135
|
|
20241007,134700,13445120660,4720,4760,4760,4720,1868
|
|
20241007,134600,13436286755,4760,4775,4790,4755,1169
|
|
20241007,134500,13430699680,4780,4740,4780,4740,756
|
|
20241007,134400,13427105005,4740,4730,4740,4730,1098
|
|
20241007,134300,13421908380,4730,4730,4730,4720,2795
|
|
20241007,134200,13408703085,4725,4750,4755,4725,1628
|
|
20241007,134100,13400973670,4750,4720,4750,4715,1100
|
|
20241007,134000,13395763405,4730,4715,4730,4715,334
|
|
20241007,133900,13394187220,4715,4710,4735,4710,5
|
|
20241007,133800,13394163635,4710,4715,4735,4710,2122
|
|
20241007,133700,13384165060,4710,4735,4740,4710,3199
|
|
20241007,133600,13369065250,4730,4740,4740,4730,2010
|
|
20241007,133500,13359544560,4740,4730,4745,4730,2350
|
|
20241007,133400,13348421105,4730,4775,4775,4720,3821
|
|
20241007,133300,13330290130,4765,4785,4785,4705,4904
|
|
20241007,133200,13307050590,4770,4830,4830,4760,3227
|
|
20241007,133100,13291595580,4830,4845,4860,4830,2413
|
|
20241007,133000,13279922510,4840,4880,4930,4840,21616
|
|
20241007,132900,13173902370,4900,4785,4900,4785,20037
|
|
20241007,132800,13076563230,4780,4750,4780,4750,904
|
|
20241007,132700,13072253765,4750,4740,4750,4740,4052
|
|
20241007,132600,13053038675,4745,4745,4745,4740,2932
|
|
20241007,132500,13039140890,4745,4765,4765,4740,321
|
|
20241007,132400,13037617855,4775,4755,4775,4745,2269
|
|
20241007,132300,13026847080,4755,4770,4795,4745,1394
|
|
20241007,132200,13020181435,4795,4785,4800,4785,3310
|
|
20241007,132100,13004317975,4750,4765,4785,4740,2621
|
|
20241007,132000,12991846050,4765,4705,4775,4705,9076
|
|
20241007,131900,12948668910,4700,4715,4735,4700,908
|
|
20241007,131800,12944387790,4695,4690,4715,4690,1523
|
|
20241007,131700,12937237705,4690,4690,4715,4690,936
|
|
20241007,131600,12932847740,4700,4715,4730,4700,1089
|
|
20241007,131500,12927710505,4715,4685,4715,4685,1126
|
|
20241007,131400,12922417540,4680,4700,4705,4680,6023
|
|
20241007,131300,12894118655,4705,4700,4710,4685,2648
|
|
20241007,131200,12881678215,4690,4710,4710,4685,291
|
|
20241007,131100,12880309440,4715,4680,4720,4675,4519
|
|
20241007,131000,12859111885,4680,4690,4690,4670,4044
|
|
20241007,130900,12840172705,4695,4710,4710,4695,525
|
|
20241007,130800,12837702125,4720,4730,4730,4710,1551
|
|
20241007,130700,12830378245,4735,4765,4770,4735,2281
|
|
20241007,130600,12819525030,4760,4775,4775,4760,575
|
|
20241007,130500,12816787705,4775,4780,4780,4760,1408
|
|
20241007,130400,12810077920,4780,4755,4780,4755,922
|
|
20241007,130300,12805679425,4770,4760,4770,4755,3017
|
|
20241007,130200,12791292235,4770,4770,4775,4740,1117
|
|
20241007,130100,12785965385,4775,4760,4775,4720,2117
|
|
20241007,130000,12775925055,4775,4750,4775,4750,738
|
|
20241007,125900,12772416085,4750,4765,4770,4750,1609
|
|
20241007,125800,12764750225,4755,4745,4780,4745,3537
|
|
20241007,125700,12747926310,4735,4675,4775,4665,7637
|
|
20241007,125600,12711997860,4675,4685,4685,4670,5354
|
|
20241007,125500,12686944765,4685,4690,4695,4685,2037
|
|
20241007,125400,12677391010,4680,4690,4690,4680,1075
|
|
20241007,125300,12672358000,4690,4700,4710,4680,6164
|
|
20241007,125200,12643409745,4705,4770,4770,4700,12604
|
|
20241007,125100,12583823700,4765,4770,4770,4765,967
|
|
20241007,125000,12579215570,4770,4765,4770,4765,1701
|
|
20241007,124900,12571102865,4765,4755,4770,4755,2242
|
|
20241007,124800,12560431240,4755,4770,4770,4745,3138
|
|
20241007,124700,12545508160,4775,4795,4795,4770,2630
|
|
20241007,124600,12532925180,4795,4805,4805,4795,1881
|
|
20241007,124500,12523892455,4810,4830,4830,4810,729
|
|
20241007,124400,12520379840,4830,4820,4830,4810,2771
|
|
20241007,124300,12507048170,4810,4840,4840,4810,425
|
|
20241007,124200,12504991200,4840,4800,4840,4800,2120
|
|
20241007,124100,12494806845,4800,4810,4810,4800,2427
|
|
20241007,124000,12483146525,4810,4820,4820,4810,673
|
|
20241007,123900,12479906115,4820,4830,4830,4820,235
|
|
20241007,123800,12478772525,4845,4860,4860,4845,380
|
|
20241007,123700,12476928910,4845,4880,4890,4845,2085
|
|
20241007,123600,12466771890,4870,4835,4880,4835,2781
|
|
20241007,123500,12453246540,4825,4800,4825,4800,1390
|
|
20241007,123400,12446558675,4790,4805,4805,4785,1132
|
|
20241007,123300,12441132595,4805,4820,4820,4805,1014
|
|
20241007,123200,12436258570,4820,4815,4820,4810,150
|
|
20241007,123100,12435536305,4815,4820,4820,4815,256
|
|
20241007,123000,12434303650,4820,4835,4835,4820,1727
|
|
20241007,122900,12425973325,4835,4825,4835,4825,739
|
|
20241007,122800,12422406120,4835,4830,4835,4830,1977
|
|
20241007,122700,12412855840,4830,4825,4830,4825,850
|
|
20241007,122600,12408754030,4820,4835,4835,4820,1344
|
|
20241007,122500,12402266205,4835,4845,4850,4835,728
|
|
20241007,122400,12398744765,4845,4835,4855,4835,1207
|
|
20241007,122300,12392901105,4835,4840,4845,4830,1282
|
|
20241007,122200,12386696450,4835,4810,4865,4810,4547
|
|
20241007,122100,12364672230,4850,4790,4850,4780,3578
|
|
20241007,122000,12347470580,4790,4800,4800,4790,1739
|
|
20241007,121900,12339134560,4800,4800,4800,4800,430
|
|
20241007,121800,12337070560,4805,4805,4810,4775,2140
|
|
20241007,121700,12326813560,4805,4835,4835,4805,1532
|
|
20241007,121600,12319431780,4835,4835,4840,4830,2271
|
|
20241007,121500,12308451040,4835,4810,4840,4810,3519
|
|
20241007,121400,12291480035,4805,4800,4805,4795,119
|
|
20241007,121300,12290909245,4795,4795,4800,4795,2377
|
|
20241007,121200,12279504680,4800,4815,4815,4800,2332
|
|
20241007,121100,12268302785,4810,4810,4825,4795,2985
|
|
20241007,121000,12253930080,4820,4770,4840,4770,4693
|
|
20241007,120900,12231380835,4765,4770,4770,4760,1631
|
|
20241007,120800,12223610540,4770,4775,4775,4765,2047
|
|
20241007,120700,12213846270,4775,4780,4785,4765,2841
|
|
20241007,120600,12200296480,4770,4770,4780,4755,3163
|
|
20241007,120500,12185233085,4765,4790,4790,4765,2955
|
|
20241007,120400,12171103860,4785,4805,4805,4785,1693
|
|
20241007,120300,12162992035,4815,4805,4815,4780,8436
|
|
20241007,120200,12122549850,4805,4850,4850,4805,15693
|
|
20241007,120100,12046682855,4850,4865,4865,4850,1074
|
|
20241007,120000,12041473665,4850,4900,4900,4850,857
|
|
20241007,115900,12037313000,4855,4870,4885,4850,2399
|
|
20241007,115800,12025644300,4865,4870,4870,4865,114
|
|
20241007,115700,12025089595,4870,4850,4870,4845,1321
|
|
20241007,115600,12018678790,4850,4880,4880,4845,994
|
|
20241007,115500,12013856450,4880,4880,4885,4850,367
|
|
20241007,115400,12012070100,4880,4900,4900,4840,2823
|
|
20241007,115300,11998366825,4905,4895,4910,4850,6772
|
|
20241007,115200,11965378135,4895,4900,4905,4895,983
|
|
20241007,115100,11960561570,4900,4930,4930,4900,731
|
|
20241007,115000,11956975635,4935,4915,4935,4900,3232
|
|
20241007,114900,11941112225,4915,4930,4930,4910,2904
|
|
20241007,114800,11926834845,4925,4900,4930,4890,3144
|
|
20241007,114700,11911410590,4900,4880,4900,4860,2556
|
|
20241007,114600,11898970060,4885,4890,4890,4875,227
|
|
20241007,114500,11897861965,4890,4895,4895,4865,1474
|
|
20241007,114400,11890675190,4895,4900,4900,4885,1055
|
|
20241007,114300,11885521265,4900,4865,4910,4860,2296
|
|
20241007,114200,11874337215,4865,4905,4910,4865,11067
|
|
20241007,114100,11820246505,4905,4910,4910,4900,2241
|
|
20241007,114000,11809248110,4910,4930,4935,4900,3934
|
|
20241007,113900,11789917160,4935,4940,4960,4930,1121
|
|
20241007,113800,11784380885,4965,4990,4990,4945,1369
|
|
20241007,113700,11777597890,4990,4970,4995,4950,15560
|
|
20241007,113600,11700112640,4990,5010,5030,4965,9744
|
|
20241007,113500,11651440555,4990,5000,5010,4960,7145
|
|
20241007,113400,11615753815,4990,5000,5000,4975,4752
|
|
20241007,113300,11592023470,5000,4950,5010,4950,6618
|
|
20241007,113200,11559049505,4970,4930,4975,4910,3297
|
|
20241007,113100,11542735365,4910,4955,4955,4905,5065
|
|
20241007,113000,11517798710,4935,4980,4980,4935,3735
|
|
20241007,112900,11499279690,4960,4995,4995,4950,7048
|
|
20241007,112800,11464274130,4985,4995,5000,4970,3877
|
|
20241007,112700,11444924160,4970,4990,5010,4970,8723
|
|
20241007,112600,11401350740,4995,4985,5050,4960,18921
|
|
20241007,112500,11306817890,4980,4930,4995,4915,11289
|
|
20241007,112400,11250737560,4915,4905,4930,4885,5655
|
|
20241007,112300,11222919970,4910,4890,4910,4890,1192
|
|
20241007,112200,11217083155,4890,4890,4890,4870,330
|
|
20241007,112100,11215470685,4890,4865,4890,4865,4735
|
|
20241007,112000,11192412205,4865,4880,4880,4865,982
|
|
20241007,111900,11187624655,4880,4890,4890,4875,376
|
|
20241007,111800,11185787290,4890,4870,4890,4865,2621
|
|
20241007,111700,11172983745,4870,4885,4885,4865,1351
|
|
20241007,111600,11166404155,4890,4875,4890,4870,1776
|
|
20241007,111500,11157735685,4865,4885,4890,4865,5002
|
|
20241007,111400,11133358435,4880,4890,4890,4880,5601
|
|
20241007,111300,11106013055,4890,4920,4920,4890,4915
|
|
20241007,111200,11081913050,4920,4910,4920,4905,338
|
|
20241007,111100,11080253675,4910,4910,4910,4910,89
|
|
20241007,111000,11079816685,4910,4905,4910,4905,972
|
|
20241007,110900,11075046775,4905,4915,4920,4900,1810
|
|
20241007,110800,11066156085,4915,4895,4920,4890,1999
|
|
20241007,110700,11056348850,4895,4895,4920,4885,6145
|
|
20241007,110600,11026250230,4895,4930,4940,4895,2860
|
|
20241007,110500,11012196135,4930,4895,4930,4890,4283
|
|
20241007,110400,10991185085,4910,4940,4940,4890,7173
|
|
20241007,110300,10955908035,4940,4965,4965,4875,12998
|
|
20241007,110200,10891974130,4965,5020,5020,4965,6355
|
|
20241007,110100,10860296905,5000,5050,5050,4985,10544
|
|
20241007,110000,10807441200,5050,4995,5070,4970,11879
|
|
20241007,105900,10747953215,4990,5020,5020,4990,11625
|
|
20241007,105800,10689805225,5020,5040,5060,4995,13942
|
|
20241007,105700,10619756375,5010,5100,5100,4975,34106
|
|
20241007,105600,10447822660,5090,4950,5100,4945,45475
|
|
20241007,105500,10219885195,4950,4920,4950,4900,10491
|
|
20241007,105400,10168080470,4920,4930,4940,4915,8041
|
|
20241007,105300,10128453075,4940,4910,4940,4895,2592
|
|
20241007,105200,10115678435,4895,4935,4940,4895,4607
|
|
20241007,105100,10092969705,4930,4935,4940,4910,5755
|
|
20241007,105000,10064597935,4940,4935,4940,4905,4017
|
|
20241007,104900,10044786505,4910,4870,4940,4865,10926
|
|
20241007,104800,9991407180,4865,4925,4925,4865,10786
|
|
20241007,104700,9938697605,4930,4935,4935,4915,317
|
|
20241007,104600,9937134385,4935,4945,4955,4935,1745
|
|
20241007,104500,9928494620,4945,4940,4945,4920,1439
|
|
20241007,104400,9921405395,4925,4970,4970,4925,478
|
|
20241007,104300,9919044100,4970,4965,4980,4930,3576
|
|
20241007,104200,9901310095,4965,4915,4975,4900,3995
|
|
20241007,104100,9881558710,4895,4900,4900,4895,1135
|
|
20241007,104000,9876000100,4900,4900,4900,4900,411
|
|
20241007,103900,9873986200,4900,4885,4900,4880,1697
|
|
20241007,103800,9865676965,4895,4900,4900,4885,1202
|
|
20241007,103700,9859803345,4900,4955,4955,4900,1389
|
|
20241007,103600,9852973665,4945,4915,4955,4915,723
|
|
20241007,103500,9849399365,4910,4875,4910,4870,2189
|
|
20241007,103400,9838695090,4870,4910,4910,4870,8178
|
|
20241007,103300,9798733105,4910,4915,4915,4905,1075
|
|
20241007,103200,9793449760,4920,4925,4935,4920,1212
|
|
20241007,103100,9787485660,4925,4915,4960,4900,1280
|
|
20241007,103000,9781173985,4920,4925,4980,4920,10361
|
|
20241007,102900,9729886430,4890,4915,4930,4890,3535
|
|
20241007,102800,9712520580,4910,4875,4910,4875,534
|
|
20241007,102700,9709901290,4870,4950,4950,4870,2917
|
|
20241007,102600,9695538055,4950,4895,4995,4845,9364
|
|
20241007,102500,9649499620,4895,4845,4900,4835,2490
|
|
20241007,102400,9637392325,4835,4915,4945,4820,11374
|
|
20241007,102300,9581812740,4940,4935,4970,4915,8698
|
|
20241007,102200,9538935230,4935,4995,5050,4935,45654
|
|
20241007,102100,9310870835,5000,4770,5000,4770,38997
|
|
20241007,102000,9119050475,4800,4800,4815,4735,17707
|
|
20241007,101900,9034794990,4800,4835,4845,4800,4631
|
|
20241007,101800,9012492030,4835,4870,4870,4835,3575
|
|
20241007,101700,8995140110,4870,4860,4870,4860,1022
|
|
20241007,101600,8990171330,4860,4840,4890,4840,12687
|
|
20241007,101500,8928424055,4860,4830,4870,4825,9437
|
|
20241007,101400,8882602665,4830,4800,4830,4795,4064
|
|
20241007,101300,8863059585,4815,4810,4835,4800,7274
|
|
20241007,101200,8828039045,4810,4770,4810,4765,10871
|
|
20241007,101100,8775990955,4765,4760,4800,4750,12680
|
|
20241007,101000,8715535105,4765,4815,4815,4750,18525
|
|
20241007,100900,8627038985,4805,4810,4815,4785,14649
|
|
20241007,100800,8556730190,4810,4825,4850,4800,22291
|
|
20241007,100700,8449455680,4820,4925,4930,4820,23821
|
|
20241007,100600,8333486690,4925,4930,4930,4925,1997
|
|
20241007,100500,8323649450,4930,4955,4955,4925,1905
|
|
20241007,100400,8314248985,4955,4975,4990,4945,5181
|
|
20241007,100300,8288474030,4985,4915,4990,4915,4735
|
|
20241007,100200,8265048280,4910,4920,4925,4900,5333
|
|
20241007,100100,8238841950,4920,4950,4950,4915,4012
|
|
20241007,100000,8219092345,4925,4930,4955,4925,9366
|
|
20241007,095900,8172869680,4935,4950,4950,4900,16165
|
|
20241007,095800,8093180550,4945,5010,5010,4945,17576
|
|
20241007,095700,8005640685,5010,5020,5020,5000,2610
|
|
20241007,095600,7992585875,5000,5050,5050,5000,3094
|
|
20241007,095500,7977098815,5050,5030,5050,5010,2069
|
|
20241007,095400,7966675105,5040,5010,5080,5000,6243
|
|
20241007,095300,7935340035,5020,4995,5020,4995,2202
|
|
20241007,095200,7924324525,5010,5060,5060,4995,5945
|
|
20241007,095100,7894469295,5060,5070,5110,5020,14047
|
|
20241007,095000,7822986775,5080,5030,5080,5030,4292
|
|
20241007,094900,7801276155,5050,5010,5060,5000,6557
|
|
20241007,094800,7768348395,5010,5010,5030,5000,15445
|
|
20241007,094700,7691033315,5010,5060,5060,5010,2918
|
|
20241007,094600,7676335975,5060,5070,5070,5040,3734
|
|
20241007,094500,7657477515,5060,5030,5060,5020,5613
|
|
20241007,094400,7629209285,5050,5080,5080,5020,6263
|
|
20241007,094300,7597647205,5080,5090,5090,5070,3870
|
|
20241007,094200,7577981335,5090,5140,5150,5050,16963
|
|
20241007,094100,7491332355,5120,5060,5150,5050,24935
|
|
20241007,094000,7363792935,5070,5010,5070,5010,12264
|
|
20241007,093900,7301989505,5020,5000,5040,4995,14067
|
|
20241007,093800,7231548605,5000,5030,5040,5000,9253
|
|
20241007,093700,7185112295,5040,5060,5080,5030,5770
|
|
20241007,093600,7155974895,5050,5010,5050,5000,9503
|
|
20241007,093500,7108337775,5010,5050,5070,5010,16535
|
|
20241007,093400,7025089115,5060,5090,5100,5050,15682
|
|
20241007,093300,6945571055,5100,5080,5120,5070,5671
|
|
20241007,093200,6916704375,5100,5110,5140,5070,8550
|
|
20241007,093100,6873122965,5100,5100,5120,5090,7929
|
|
20241007,093000,6832701295,5100,5140,5150,5090,12379
|
|
20241007,092900,6769406775,5160,5180,5220,5140,21470
|
|
20241007,092800,6658244015,5160,5140,5230,5140,38359
|
|
20241007,092700,6459375985,5160,5110,5160,5110,12635
|
|
20241007,092600,6394317945,5150,5070,5150,5070,15895
|
|
20241007,092500,6313110685,5080,5070,5110,5070,5721
|
|
20241007,092400,6284009155,5090,5110,5130,5060,20139
|
|
20241007,092300,6181668735,5130,5080,5160,5060,13444
|
|
20241007,092200,6112950805,5090,5130,5170,5070,23405
|
|
20241007,092100,5992805085,5120,5100,5150,5090,10001
|
|
20241007,092000,5941678185,5110,5120,5140,5070,14844
|
|
20241007,091900,5865895355,5100,5120,5140,5040,42034
|
|
20241007,091800,5652674455,5140,5220,5250,5120,21090
|
|
20241007,091700,5543272405,5230,5190,5280,5180,17374
|
|
20241007,091600,5452532685,5190,5240,5290,5180,36041
|
|
20241007,091500,5264453765,5240,5450,5480,5180,87903
|
|
20241007,091400,4800521745,5440,5340,5580,5340,156610
|
|
20241007,091300,3942457445,5340,5260,5400,5220,96717
|
|
20241007,091200,3427758855,5260,5150,5320,5110,58889
|
|
20241007,091100,3120310625,5150,5080,5160,5000,21644
|
|
20241007,091000,3010703485,5100,5020,5100,5010,11214
|
|
20241007,090900,2953985945,5030,5120,5160,5000,41802
|
|
20241007,090800,2741073525,5120,5000,5200,4980,50788
|
|
20241007,090700,2481437195,5000,5060,5060,4935,45305
|
|
20241007,090600,2256440935,5030,5040,5250,4985,78733
|
|
20241007,090500,1856216055,5030,5110,5150,4950,175643
|
|
20241007,090400,967880940,5270,5270,5270,5270,0
|
|
20241007,090300,967880940,5270,5270,5270,5270,0
|
|
20241007,090200,967880940,5270,5620,5700,5270,172792
|
|
20241007,090100,0,4495,4495,4495,4495,0
|
|
20241007,090000,0,4495,4495,4495,4495,0
|