763 lines
35 KiB
CSV
763 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,214000,87998980,4320,4320,4320,4320,852
|
|
20241024,213900,87998980,4320,4320,4320,4320,0
|
|
20241024,213800,87998980,4320,4320,4320,4320,0
|
|
20241024,213700,87998980,4320,4320,4320,4320,0
|
|
20241024,213600,87998980,4320,4320,4320,4320,0
|
|
20241024,213500,87998980,4320,4320,4320,4320,0
|
|
20241024,213400,87998980,4320,4320,4320,4320,0
|
|
20241024,213300,87998980,4320,4320,4320,4320,0
|
|
20241024,213200,87998980,4320,4320,4320,4320,0
|
|
20241024,213100,87998980,4320,4320,4320,4320,0
|
|
20241024,213000,87998980,4320,4320,4320,4320,0
|
|
20241024,212900,87998980,4320,4320,4320,4320,0
|
|
20241024,212800,87998980,4320,4320,4320,4320,0
|
|
20241024,212700,87998980,4320,4320,4320,4320,0
|
|
20241024,212600,87998980,4320,4320,4320,4320,0
|
|
20241024,212500,87998980,4320,4320,4320,4320,0
|
|
20241024,212400,87998980,4320,4320,4320,4320,0
|
|
20241024,212300,87998980,4320,4320,4320,4320,0
|
|
20241024,212200,87998980,4320,4320,4320,4320,0
|
|
20241024,212100,87998980,4320,4320,4320,4320,0
|
|
20241024,212000,87998980,4320,4320,4320,4320,0
|
|
20241024,211900,87998980,4320,4320,4320,4320,0
|
|
20241024,211800,87998980,4320,4320,4320,4320,0
|
|
20241024,211700,87998980,4320,4320,4320,4320,0
|
|
20241024,211600,87998980,4320,4320,4320,4320,0
|
|
20241024,211500,87998980,4320,4320,4320,4320,0
|
|
20241024,211400,87998980,4320,4320,4320,4320,0
|
|
20241024,211300,87998980,4320,4320,4320,4320,0
|
|
20241024,211200,87998980,4320,4320,4320,4320,0
|
|
20241024,211100,87998980,4320,4320,4320,4320,0
|
|
20241024,211000,87998980,4320,4320,4320,4320,852
|
|
20241024,210900,87998980,4320,4320,4320,4320,0
|
|
20241024,210800,87998980,4320,4320,4320,4320,0
|
|
20241024,210700,87998980,4320,4320,4320,4320,0
|
|
20241024,210600,87998980,4320,4320,4320,4320,0
|
|
20241024,210500,87998980,4320,4320,4320,4320,0
|
|
20241024,210400,87998980,4320,4320,4320,4320,0
|
|
20241024,210300,87998980,4320,4320,4320,4320,0
|
|
20241024,210200,87998980,4320,4320,4320,4320,0
|
|
20241024,210100,87998980,4320,4320,4320,4320,0
|
|
20241024,210000,87998980,4320,4320,4320,4320,0
|
|
20241024,205900,87998980,4320,4320,4320,4320,0
|
|
20241024,205800,87998980,4320,4320,4320,4320,0
|
|
20241024,205700,87998980,4320,4320,4320,4320,0
|
|
20241024,205600,87998980,4320,4320,4320,4320,0
|
|
20241024,205500,87998980,4320,4320,4320,4320,0
|
|
20241024,205400,87998980,4320,4320,4320,4320,0
|
|
20241024,205300,87998980,4320,4320,4320,4320,0
|
|
20241024,205200,87998980,4320,4320,4320,4320,0
|
|
20241024,205100,87998980,4320,4320,4320,4320,0
|
|
20241024,205000,87998980,4320,4320,4320,4320,0
|
|
20241024,204900,87998980,4320,4320,4320,4320,0
|
|
20241024,204800,87998980,4320,4320,4320,4320,0
|
|
20241024,204700,87998980,4320,4320,4320,4320,0
|
|
20241024,204600,87998980,4320,4320,4320,4320,0
|
|
20241024,204500,87998980,4320,4320,4320,4320,0
|
|
20241024,204400,87998980,4320,4320,4320,4320,0
|
|
20241024,204300,87998980,4320,4320,4320,4320,0
|
|
20241024,204200,87998980,4320,4320,4320,4320,0
|
|
20241024,204100,87998980,4320,4320,4320,4320,0
|
|
20241024,204000,87998980,4320,4320,4320,4320,852
|
|
20241024,203900,87998980,4320,4320,4320,4320,0
|
|
20241024,203800,87998980,4320,4320,4320,4320,0
|
|
20241024,203700,87998980,4320,4320,4320,4320,0
|
|
20241024,203600,87998980,4320,4320,4320,4320,0
|
|
20241024,203500,87998980,4320,4320,4320,4320,0
|
|
20241024,203400,87998980,4320,4320,4320,4320,0
|
|
20241024,203300,87998980,4320,4320,4320,4320,0
|
|
20241024,203200,87998980,4320,4320,4320,4320,0
|
|
20241024,203100,87998980,4320,4320,4320,4320,0
|
|
20241024,203000,87998980,4320,4320,4320,4320,0
|
|
20241024,202900,87998980,4320,4320,4320,4320,0
|
|
20241024,202800,87998980,4320,4320,4320,4320,0
|
|
20241024,202700,87998980,4320,4320,4320,4320,0
|
|
20241024,202600,87998980,4320,4320,4320,4320,0
|
|
20241024,202500,87998980,4320,4320,4320,4320,0
|
|
20241024,202400,87998980,4320,4320,4320,4320,0
|
|
20241024,202300,87998980,4320,4320,4320,4320,0
|
|
20241024,202200,87998980,4320,4320,4320,4320,0
|
|
20241024,202100,87998980,4320,4320,4320,4320,0
|
|
20241024,202000,87998980,4320,4320,4320,4320,0
|
|
20241024,201900,87998980,4320,4320,4320,4320,0
|
|
20241024,201800,87998980,4320,4320,4320,4320,0
|
|
20241024,201700,87998980,4320,4320,4320,4320,0
|
|
20241024,201600,87998980,4320,4320,4320,4320,0
|
|
20241024,201500,87998980,4320,4320,4320,4320,0
|
|
20241024,201400,87998980,4320,4320,4320,4320,0
|
|
20241024,201300,87998980,4320,4320,4320,4320,0
|
|
20241024,201200,87998980,4320,4320,4320,4320,0
|
|
20241024,201100,87998980,4320,4320,4320,4320,0
|
|
20241024,201000,87998980,4320,4320,4320,4320,852
|
|
20241024,200900,87998980,4320,4320,4320,4320,0
|
|
20241024,200800,87998980,4320,4320,4320,4320,0
|
|
20241024,200700,87998980,4320,4320,4320,4320,0
|
|
20241024,200600,87998980,4320,4320,4320,4320,0
|
|
20241024,200500,87998980,4320,4320,4320,4320,0
|
|
20241024,200400,87998980,4320,4320,4320,4320,0
|
|
20241024,200300,87998980,4320,4320,4320,4320,0
|
|
20241024,200200,87998980,4320,4320,4320,4320,0
|
|
20241024,200100,87998980,4320,4320,4320,4320,0
|
|
20241024,200000,87998980,4320,4320,4320,4320,0
|
|
20241024,195900,87998980,4320,4320,4320,4320,0
|
|
20241024,195800,87998980,4320,4320,4320,4320,0
|
|
20241024,195700,87998980,4320,4320,4320,4320,0
|
|
20241024,195600,87998980,4320,4320,4320,4320,0
|
|
20241024,195500,87998980,4320,4320,4320,4320,0
|
|
20241024,195400,87998980,4320,4320,4320,4320,0
|
|
20241024,195300,87998980,4320,4320,4320,4320,0
|
|
20241024,195200,87998980,4320,4320,4320,4320,0
|
|
20241024,195100,87998980,4320,4320,4320,4320,0
|
|
20241024,195000,87998980,4320,4320,4320,4320,0
|
|
20241024,194900,87998980,4320,4320,4320,4320,0
|
|
20241024,194800,87998980,4320,4320,4320,4320,0
|
|
20241024,194700,87998980,4320,4320,4320,4320,0
|
|
20241024,194600,87998980,4320,4320,4320,4320,0
|
|
20241024,194500,87998980,4320,4320,4320,4320,0
|
|
20241024,194400,87998980,4320,4320,4320,4320,0
|
|
20241024,194300,87998980,4320,4320,4320,4320,0
|
|
20241024,194200,87998980,4320,4320,4320,4320,0
|
|
20241024,194100,87998980,4320,4320,4320,4320,0
|
|
20241024,194000,87998980,4320,4320,4320,4320,852
|
|
20241024,193900,87998980,4320,4320,4320,4320,0
|
|
20241024,193800,87998980,4320,4320,4320,4320,0
|
|
20241024,193700,87998980,4320,4320,4320,4320,0
|
|
20241024,193600,87998980,4320,4320,4320,4320,0
|
|
20241024,193500,87998980,4320,4320,4320,4320,0
|
|
20241024,193400,87998980,4320,4320,4320,4320,0
|
|
20241024,193300,87998980,4320,4320,4320,4320,0
|
|
20241024,193200,87998980,4320,4320,4320,4320,0
|
|
20241024,193100,87998980,4320,4320,4320,4320,0
|
|
20241024,193000,87998980,4320,4320,4320,4320,0
|
|
20241024,192900,87998980,4320,4320,4320,4320,0
|
|
20241024,192800,87998980,4320,4320,4320,4320,0
|
|
20241024,192700,87998980,4320,4320,4320,4320,0
|
|
20241024,192600,87998980,4320,4320,4320,4320,0
|
|
20241024,192500,87998980,4320,4320,4320,4320,0
|
|
20241024,192400,87998980,4320,4320,4320,4320,0
|
|
20241024,192300,87998980,4320,4320,4320,4320,0
|
|
20241024,192200,87998980,4320,4320,4320,4320,0
|
|
20241024,192100,87998980,4320,4320,4320,4320,0
|
|
20241024,192000,87998980,4320,4320,4320,4320,0
|
|
20241024,191900,87998980,4320,4320,4320,4320,0
|
|
20241024,191800,87998980,4320,4320,4320,4320,0
|
|
20241024,191700,87998980,4320,4320,4320,4320,0
|
|
20241024,191600,87998980,4320,4320,4320,4320,0
|
|
20241024,191500,87998980,4320,4320,4320,4320,0
|
|
20241024,191400,87998980,4320,4320,4320,4320,0
|
|
20241024,191300,87998980,4320,4320,4320,4320,0
|
|
20241024,191200,87998980,4320,4320,4320,4320,0
|
|
20241024,191100,87998980,4320,4320,4320,4320,0
|
|
20241024,191000,87998980,4320,4320,4320,4320,852
|
|
20241024,190900,87998980,4320,4320,4320,4320,0
|
|
20241024,190800,87998980,4320,4320,4320,4320,0
|
|
20241024,190700,87998980,4320,4320,4320,4320,0
|
|
20241024,190600,87998980,4320,4320,4320,4320,0
|
|
20241024,190500,87998980,4320,4320,4320,4320,0
|
|
20241024,190400,87998980,4320,4320,4320,4320,0
|
|
20241024,190300,87998980,4320,4320,4320,4320,0
|
|
20241024,190200,87998980,4320,4320,4320,4320,0
|
|
20241024,190100,87998980,4320,4320,4320,4320,0
|
|
20241024,190000,87998980,4320,4320,4320,4320,0
|
|
20241024,185900,87998980,4320,4320,4320,4320,0
|
|
20241024,185800,87998980,4320,4320,4320,4320,0
|
|
20241024,185700,87998980,4320,4320,4320,4320,0
|
|
20241024,185600,87998980,4320,4320,4320,4320,0
|
|
20241024,185500,87998980,4320,4320,4320,4320,0
|
|
20241024,185400,87998980,4320,4320,4320,4320,0
|
|
20241024,185300,87998980,4320,4320,4320,4320,0
|
|
20241024,185200,87998980,4320,4320,4320,4320,0
|
|
20241024,185100,87998980,4320,4320,4320,4320,0
|
|
20241024,185000,87998980,4320,4320,4320,4320,0
|
|
20241024,184900,87998980,4320,4320,4320,4320,0
|
|
20241024,184800,87998980,4320,4320,4320,4320,0
|
|
20241024,184700,87998980,4320,4320,4320,4320,0
|
|
20241024,184600,87998980,4320,4320,4320,4320,0
|
|
20241024,184500,87998980,4320,4320,4320,4320,0
|
|
20241024,184400,87998980,4320,4320,4320,4320,0
|
|
20241024,184300,87998980,4320,4320,4320,4320,0
|
|
20241024,184200,87998980,4320,4320,4320,4320,0
|
|
20241024,184100,87998980,4320,4320,4320,4320,0
|
|
20241024,184000,87998980,4320,4320,4320,4320,852
|
|
20241024,183900,87998980,4320,4320,4320,4320,0
|
|
20241024,183800,87998980,4320,4320,4320,4320,0
|
|
20241024,183700,87998980,4320,4320,4320,4320,0
|
|
20241024,183600,87998980,4320,4320,4320,4320,0
|
|
20241024,183500,87998980,4320,4320,4320,4320,0
|
|
20241024,183400,87998980,4320,4320,4320,4320,0
|
|
20241024,183300,87998980,4320,4320,4320,4320,0
|
|
20241024,183200,87998980,4320,4320,4320,4320,0
|
|
20241024,183100,87998980,4320,4320,4320,4320,0
|
|
20241024,183000,87998980,4320,4320,4320,4320,0
|
|
20241024,182900,87998980,4320,4320,4320,4320,0
|
|
20241024,182800,87998980,4320,4320,4320,4320,0
|
|
20241024,182700,87998980,4320,4320,4320,4320,0
|
|
20241024,182600,87998980,4320,4320,4320,4320,0
|
|
20241024,182500,87998980,4320,4320,4320,4320,0
|
|
20241024,182400,87998980,4320,4320,4320,4320,0
|
|
20241024,182300,87998980,4320,4320,4320,4320,0
|
|
20241024,182200,87998980,4320,4320,4320,4320,0
|
|
20241024,182100,87998980,4320,4320,4320,4320,0
|
|
20241024,182000,87998980,4320,4320,4320,4320,0
|
|
20241024,181900,87998980,4320,4320,4320,4320,0
|
|
20241024,181800,87998980,4320,4320,4320,4320,0
|
|
20241024,181700,87998980,4320,4320,4320,4320,0
|
|
20241024,181600,87998980,4320,4320,4320,4320,0
|
|
20241024,181500,87998980,4320,4320,4320,4320,0
|
|
20241024,181400,87998980,4320,4320,4320,4320,0
|
|
20241024,181300,87998980,4320,4320,4320,4320,0
|
|
20241024,181200,87998980,4320,4320,4320,4320,0
|
|
20241024,181100,87998980,4320,4320,4320,4320,0
|
|
20241024,181000,87998980,4320,4320,4320,4320,852
|
|
20241024,180900,87998980,4320,4320,4320,4320,0
|
|
20241024,180800,87998980,4320,4320,4320,4320,0
|
|
20241024,180700,87998980,4320,4320,4320,4320,0
|
|
20241024,180600,87998980,4320,4320,4320,4320,0
|
|
20241024,180500,87998980,4320,4320,4320,4320,0
|
|
20241024,180400,87998980,4320,4320,4320,4320,0
|
|
20241024,180300,87998980,4320,4320,4320,4320,0
|
|
20241024,180200,87998980,4320,4320,4320,4320,0
|
|
20241024,180100,87998980,4320,4320,4320,4320,0
|
|
20241024,180000,87998980,4320,4320,4320,4320,0
|
|
20241024,175900,87998980,4320,4320,4320,4320,0
|
|
20241024,175800,87998980,4320,4320,4320,4320,0
|
|
20241024,175700,87998980,4320,4320,4320,4320,0
|
|
20241024,175600,87998980,4320,4320,4320,4320,0
|
|
20241024,175500,87998980,4320,4320,4320,4320,0
|
|
20241024,175400,87998980,4320,4320,4320,4320,0
|
|
20241024,175300,87998980,4320,4320,4320,4320,0
|
|
20241024,175200,87998980,4320,4320,4320,4320,0
|
|
20241024,175100,87998980,4320,4320,4320,4320,0
|
|
20241024,175000,87998980,4320,4320,4320,4320,0
|
|
20241024,174900,87998980,4320,4320,4320,4320,0
|
|
20241024,174800,87998980,4320,4320,4320,4320,0
|
|
20241024,174700,87998980,4320,4320,4320,4320,0
|
|
20241024,174600,87998980,4320,4320,4320,4320,0
|
|
20241024,174500,87998980,4320,4320,4320,4320,0
|
|
20241024,174400,87998980,4320,4320,4320,4320,0
|
|
20241024,174300,87998980,4320,4320,4320,4320,0
|
|
20241024,174200,87998980,4320,4320,4320,4320,0
|
|
20241024,174100,87998980,4320,4320,4320,4320,0
|
|
20241024,174000,87998980,4320,4320,4320,4320,852
|
|
20241024,173900,87998980,4320,4320,4320,4320,0
|
|
20241024,173800,87998980,4320,4320,4320,4320,0
|
|
20241024,173700,87998980,4320,4320,4320,4320,0
|
|
20241024,173600,87998980,4320,4320,4320,4320,0
|
|
20241024,173500,87998980,4320,4320,4320,4320,0
|
|
20241024,173400,87998980,4320,4320,4320,4320,0
|
|
20241024,173300,87998980,4320,4320,4320,4320,0
|
|
20241024,173200,87998980,4320,4320,4320,4320,0
|
|
20241024,173100,87998980,4320,4320,4320,4320,0
|
|
20241024,173000,87998980,4320,4320,4320,4320,0
|
|
20241024,172900,87998980,4320,4320,4320,4320,0
|
|
20241024,172800,87998980,4320,4320,4320,4320,0
|
|
20241024,172700,87998980,4320,4320,4320,4320,0
|
|
20241024,172600,87998980,4320,4320,4320,4320,0
|
|
20241024,172500,87998980,4320,4320,4320,4320,0
|
|
20241024,172400,87998980,4320,4320,4320,4320,0
|
|
20241024,172300,87998980,4320,4320,4320,4320,0
|
|
20241024,172200,87998980,4320,4320,4320,4320,0
|
|
20241024,172100,87998980,4320,4320,4320,4320,0
|
|
20241024,172000,87998980,4320,4320,4320,4320,0
|
|
20241024,171900,87998980,4320,4320,4320,4320,0
|
|
20241024,171800,87998980,4320,4320,4320,4320,0
|
|
20241024,171700,87998980,4320,4320,4320,4320,0
|
|
20241024,171600,87998980,4320,4320,4320,4320,0
|
|
20241024,171500,87998980,4320,4320,4320,4320,0
|
|
20241024,171400,87998980,4320,4320,4320,4320,0
|
|
20241024,171300,87998980,4320,4320,4320,4320,0
|
|
20241024,171200,87998980,4320,4320,4320,4320,0
|
|
20241024,171100,87998980,4320,4320,4320,4320,0
|
|
20241024,171000,87998980,4320,4320,4320,4320,852
|
|
20241024,170900,87998980,4320,4320,4320,4320,0
|
|
20241024,170800,87998980,4320,4320,4320,4320,0
|
|
20241024,170700,87998980,4320,4320,4320,4320,0
|
|
20241024,170600,87998980,4320,4320,4320,4320,0
|
|
20241024,170500,87998980,4320,4320,4320,4320,0
|
|
20241024,170400,87998980,4320,4320,4320,4320,0
|
|
20241024,170300,87998980,4320,4320,4320,4320,0
|
|
20241024,170200,87998980,4320,4320,4320,4320,0
|
|
20241024,170100,87998980,4320,4320,4320,4320,0
|
|
20241024,170000,87998980,4320,4320,4320,4320,0
|
|
20241024,165900,87998980,4320,4320,4320,4320,0
|
|
20241024,165800,87998980,4320,4320,4320,4320,0
|
|
20241024,165700,87998980,4320,4320,4320,4320,0
|
|
20241024,165600,87998980,4320,4320,4320,4320,0
|
|
20241024,165500,87998980,4320,4320,4320,4320,0
|
|
20241024,165400,87998980,4320,4320,4320,4320,0
|
|
20241024,165300,87998980,4320,4320,4320,4320,0
|
|
20241024,165200,87998980,4320,4320,4320,4320,0
|
|
20241024,165100,87998980,4320,4320,4320,4320,0
|
|
20241024,165000,87998980,4320,4320,4320,4320,0
|
|
20241024,164900,87998980,4320,4320,4320,4320,0
|
|
20241024,164800,87998980,4320,4320,4320,4320,0
|
|
20241024,164700,87998980,4320,4320,4320,4320,0
|
|
20241024,164600,87998980,4320,4320,4320,4320,0
|
|
20241024,164500,87998980,4320,4320,4320,4320,0
|
|
20241024,164400,87998980,4320,4320,4320,4320,0
|
|
20241024,164300,87998980,4320,4320,4320,4320,0
|
|
20241024,164200,87998980,4320,4320,4320,4320,0
|
|
20241024,164100,87998980,4320,4320,4320,4320,0
|
|
20241024,164000,87998980,4320,4320,4320,4320,852
|
|
20241024,163900,87998980,4320,4320,4320,4320,0
|
|
20241024,163800,87998980,4320,4320,4320,4320,0
|
|
20241024,163700,87998980,4320,4320,4320,4320,0
|
|
20241024,163600,87998980,4320,4320,4320,4320,0
|
|
20241024,163500,87998980,4320,4320,4320,4320,0
|
|
20241024,163400,87998980,4320,4320,4320,4320,0
|
|
20241024,163300,87998980,4320,4320,4320,4320,0
|
|
20241024,163200,87998980,4320,4320,4320,4320,0
|
|
20241024,163100,87998980,4320,4320,4320,4320,0
|
|
20241024,163000,87998980,4320,4320,4320,4320,0
|
|
20241024,162900,87998980,4320,4320,4320,4320,0
|
|
20241024,162800,87998980,4320,4320,4320,4320,0
|
|
20241024,162700,87998980,4320,4320,4320,4320,0
|
|
20241024,162600,87998980,4320,4320,4320,4320,0
|
|
20241024,162500,87998980,4320,4320,4320,4320,0
|
|
20241024,162400,87998980,4320,4320,4320,4320,0
|
|
20241024,162300,87998980,4320,4320,4320,4320,0
|
|
20241024,162200,87998980,4320,4320,4320,4320,0
|
|
20241024,162100,87998980,4320,4320,4320,4320,0
|
|
20241024,162000,87998980,4320,4320,4320,4320,0
|
|
20241024,161900,87998980,4320,4320,4320,4320,0
|
|
20241024,161800,87998980,4320,4320,4320,4320,0
|
|
20241024,161700,87998980,4320,4320,4320,4320,0
|
|
20241024,161600,87998980,4320,4320,4320,4320,0
|
|
20241024,161500,87998980,4320,4320,4320,4320,0
|
|
20241024,161400,87998980,4320,4320,4320,4320,0
|
|
20241024,161300,87998980,4320,4320,4320,4320,0
|
|
20241024,161200,87998980,4320,4320,4320,4320,0
|
|
20241024,161100,87998980,4320,4320,4320,4320,0
|
|
20241024,161000,87998980,4320,4320,4320,4320,852
|
|
20241024,160900,87998980,4320,4320,4320,4320,0
|
|
20241024,160800,87998980,4320,4320,4320,4320,0
|
|
20241024,160700,87998980,4320,4320,4320,4320,0
|
|
20241024,160600,87998980,4320,4320,4320,4320,0
|
|
20241024,160500,87998980,4320,4320,4320,4320,0
|
|
20241024,160400,87998980,4320,4320,4320,4320,0
|
|
20241024,160300,87998980,4320,4320,4320,4320,0
|
|
20241024,160200,87998980,4320,4320,4320,4320,0
|
|
20241024,160100,87998980,4320,4320,4320,4320,0
|
|
20241024,160000,87998980,4320,4320,4320,4320,0
|
|
20241024,155900,87998980,4320,4320,4320,4320,0
|
|
20241024,155800,87998980,4320,4320,4320,4320,0
|
|
20241024,155700,87998980,4320,4320,4320,4320,0
|
|
20241024,155600,87998980,4320,4320,4320,4320,0
|
|
20241024,155500,87998980,4320,4320,4320,4320,0
|
|
20241024,155400,87998980,4320,4320,4320,4320,0
|
|
20241024,155300,87998980,4320,4320,4320,4320,0
|
|
20241024,155200,87998980,4320,4320,4320,4320,0
|
|
20241024,155100,87998980,4320,4320,4320,4320,0
|
|
20241024,155000,87998980,4320,4320,4320,4320,0
|
|
20241024,154900,87998980,4320,4320,4320,4320,0
|
|
20241024,154800,87998980,4320,4320,4320,4320,0
|
|
20241024,154700,87998980,4320,4320,4320,4320,0
|
|
20241024,154600,87998980,4320,4320,4320,4320,0
|
|
20241024,154500,87998980,4320,4320,4320,4320,0
|
|
20241024,154400,87998980,4320,4320,4320,4320,0
|
|
20241024,154300,87998980,4320,4320,4320,4320,0
|
|
20241024,154200,87998980,4320,4320,4320,4320,0
|
|
20241024,154100,87998980,4320,4320,4320,4320,0
|
|
20241024,154000,87998980,4320,4320,4320,4320,852
|
|
20241024,153900,87998980,4320,4320,4320,4320,0
|
|
20241024,153800,87998980,4320,4320,4320,4320,0
|
|
20241024,153700,87998980,4320,4320,4320,4320,0
|
|
20241024,153600,87998980,4320,4320,4320,4320,0
|
|
20241024,153500,87998980,4320,4320,4320,4320,0
|
|
20241024,153400,87998980,4320,4320,4320,4320,0
|
|
20241024,153300,87998980,4320,4320,4320,4320,0
|
|
20241024,153200,87998980,4320,4320,4320,4320,0
|
|
20241024,153100,87998980,4320,4320,4320,4320,0
|
|
20241024,153000,87998980,4320,4320,4320,4320,852
|
|
20241024,152900,84318340,4320,4320,4320,4320,0
|
|
20241024,152800,84318340,4320,4320,4320,4320,0
|
|
20241024,152700,84318340,4320,4320,4320,4320,0
|
|
20241024,152600,84318340,4320,4320,4320,4320,0
|
|
20241024,152500,84318340,4320,4320,4320,4320,0
|
|
20241024,152400,84318340,4320,4320,4320,4320,0
|
|
20241024,152300,84318340,4320,4320,4320,4320,0
|
|
20241024,152200,84318340,4320,4320,4320,4320,0
|
|
20241024,152100,84318340,4320,4320,4320,4320,0
|
|
20241024,152000,84318340,4320,4320,4320,4320,0
|
|
20241024,151900,84318340,4320,4260,4320,4260,348
|
|
20241024,151800,82831505,4320,4320,4320,4320,0
|
|
20241024,151700,82831505,4320,4265,4320,4265,36
|
|
20241024,151600,82677690,4355,4270,4355,4270,45
|
|
20241024,151500,82484790,4270,4260,4270,4250,126
|
|
20241024,151400,81949135,4270,4270,4270,4270,0
|
|
20241024,151300,81949135,4270,4270,4270,4270,3
|
|
20241024,151200,81936325,4265,4265,4265,4265,9
|
|
20241024,151100,81897940,4265,4260,4265,4260,6
|
|
20241024,151000,81872360,4265,4260,4265,4260,54
|
|
20241024,150900,81642205,4270,4270,4270,4270,0
|
|
20241024,150800,81642205,4270,4265,4270,4265,40
|
|
20241024,150700,81471595,4265,4260,4265,4260,26
|
|
20241024,150600,81360825,4260,4260,4260,4260,7
|
|
20241024,150500,81331005,4265,4265,4265,4260,11
|
|
20241024,150400,81284100,4260,4260,4260,4260,36
|
|
20241024,150300,81130740,4265,4260,4265,4260,6
|
|
20241024,150200,81105165,4265,4265,4265,4265,3
|
|
20241024,150100,81092370,4260,4260,4260,4260,80
|
|
20241024,150000,80751570,4265,4265,4265,4265,0
|
|
20241024,145900,80751570,4265,4260,4265,4260,12
|
|
20241024,145800,80700440,4265,4265,4265,4265,10
|
|
20241024,145700,80657790,4265,4265,4265,4265,0
|
|
20241024,145600,80657790,4265,4265,4265,4265,23
|
|
20241024,145500,80559695,4270,4265,4270,4265,34
|
|
20241024,145400,80414590,4260,4260,4260,4260,3
|
|
20241024,145300,80401810,4260,4265,4265,4260,422
|
|
20241024,145200,78603625,4265,4265,4265,4265,3
|
|
20241024,145100,78590830,4270,4270,4270,4270,9
|
|
20241024,145000,78552400,4265,4265,4265,4265,23
|
|
20241024,144900,78454305,4270,4260,4270,4260,85
|
|
20241024,144800,78091560,4265,4260,4265,4260,7
|
|
20241024,144700,78061730,4250,4250,4250,4250,23
|
|
20241024,144600,77963980,4260,4250,4260,4250,135
|
|
20241024,144500,77389540,4255,4255,4255,4255,0
|
|
20241024,144400,77389540,4255,4255,4260,4255,119
|
|
20241024,144300,76883185,4255,4255,4255,4255,5
|
|
20241024,144200,76861910,4260,4255,4260,4255,30
|
|
20241024,144100,76734250,4255,4255,4255,4255,12
|
|
20241024,144000,76683190,4255,4255,4255,4255,4
|
|
20241024,143900,76666170,4255,4255,4255,4255,41
|
|
20241024,143800,76491715,4255,4255,4255,4255,4
|
|
20241024,143700,76474695,4255,4255,4255,4255,6
|
|
20241024,143600,76449165,4255,4255,4255,4255,33
|
|
20241024,143500,76308750,4255,4255,4255,4255,7
|
|
20241024,143400,76278965,4255,4255,4255,4255,5
|
|
20241024,143300,76257690,4255,4255,4255,4255,36
|
|
20241024,143200,76104510,4255,4255,4255,4255,1
|
|
20241024,143100,76100255,4255,4255,4255,4255,10
|
|
20241024,143000,76057705,4255,4255,4255,4255,23
|
|
20241024,142900,75959840,4255,4255,4255,4255,0
|
|
20241024,142800,75959840,4255,4255,4260,4255,37
|
|
20241024,142700,75802390,4255,4255,4255,4255,0
|
|
20241024,142600,75802390,4255,4255,4255,4255,15
|
|
20241024,142500,75738565,4255,4255,4255,4255,31
|
|
20241024,142400,75606660,4275,4275,4275,4275,2
|
|
20241024,142300,75598110,4255,4255,4255,4255,0
|
|
20241024,142200,75598110,4255,4255,4255,4255,23
|
|
20241024,142100,75500245,4310,4260,4330,4260,11
|
|
20241024,142000,75453230,4260,4250,4260,4250,5
|
|
20241024,141900,75431965,4250,4250,4250,4250,23
|
|
20241024,141800,75334215,4255,4255,4255,4255,8
|
|
20241024,141700,75300175,4260,4255,4260,4255,20
|
|
20241024,141600,75215070,4250,4250,4250,4250,30
|
|
20241024,141500,75087570,4250,4250,4250,4250,3
|
|
20241024,141400,75074820,4250,4250,4250,4250,22
|
|
20241024,141300,74981320,4250,4250,4250,4250,10
|
|
20241024,141200,74938820,4250,4250,4250,4250,0
|
|
20241024,141100,74938820,4250,4250,4250,4250,33
|
|
20241024,141000,74798570,4250,4250,4250,4250,0
|
|
20241024,140900,74798570,4250,4250,4250,4250,2
|
|
20241024,140800,74790070,4250,4250,4250,4250,30
|
|
20241024,140700,74662570,4250,4250,4250,4250,3
|
|
20241024,140600,74649820,4255,4255,4255,4255,0
|
|
20241024,140500,74649820,4255,4255,4255,4255,25
|
|
20241024,140400,74543445,4260,4260,4260,4260,1
|
|
20241024,140300,74539185,4255,4245,4255,4245,106
|
|
20241024,140200,74088840,4245,4245,4245,4245,25
|
|
20241024,140100,73982715,4250,4250,4250,4250,31
|
|
20241024,140000,73850965,4245,4245,4250,4245,35
|
|
20241024,135900,73702380,4245,4245,4245,4245,0
|
|
20241024,135800,73702380,4245,4250,4250,4245,3
|
|
20241024,135700,73689640,4250,4250,4250,4250,22
|
|
20241024,135600,73596140,4250,4250,4250,4250,3
|
|
20241024,135500,73583390,4250,4250,4250,4250,7
|
|
20241024,135400,73553640,4250,4250,4250,4250,25
|
|
20241024,135300,73447390,4250,4250,4250,4250,7
|
|
20241024,135200,73417640,4250,4250,4250,4250,3
|
|
20241024,135100,73404890,4250,4255,4255,4250,37
|
|
20241024,135000,73247580,4260,4255,4260,4255,4
|
|
20241024,134900,73230550,4250,4250,4250,4250,0
|
|
20241024,134800,73230550,4250,4255,4255,4245,1039
|
|
20241024,134700,68814715,4255,4255,4255,4255,3
|
|
20241024,134600,68801950,4255,4255,4255,4255,22
|
|
20241024,134500,68708340,4255,4255,4255,4255,9
|
|
20241024,134400,68670045,4255,4255,4255,4255,0
|
|
20241024,134300,68670045,4255,4260,4260,4255,72
|
|
20241024,134200,68363455,4255,4255,4255,4255,0
|
|
20241024,134100,68363455,4255,4255,4255,4255,15
|
|
20241024,134000,68299630,4255,4250,4255,4250,53
|
|
20241024,133900,68074320,4260,4250,4260,4250,13
|
|
20241024,133800,68019025,4250,4250,4250,4250,0
|
|
20241024,133700,68019025,4250,4255,4255,4250,2462
|
|
20241024,133600,57554520,4260,4260,4260,4260,0
|
|
20241024,133500,57554520,4260,4260,4260,4260,162
|
|
20241024,133400,56864400,4260,4270,4270,4260,107
|
|
20241024,133300,56407530,4270,4270,4270,4270,0
|
|
20241024,133200,56407530,4270,4275,4275,4270,26
|
|
20241024,133100,56296395,4275,4275,4275,4275,0
|
|
20241024,133000,56296395,4275,4275,4275,4275,2
|
|
20241024,132900,56287845,4275,4275,4275,4275,22
|
|
20241024,132800,56193795,4275,4275,4275,4275,3
|
|
20241024,132700,56180970,4305,4300,4305,4300,116
|
|
20241024,132600,55681895,4275,4275,4275,4275,23
|
|
20241024,132500,55583570,4335,4335,4335,4335,0
|
|
20241024,132400,55583570,4335,4335,4335,4335,0
|
|
20241024,132300,55583570,4335,4280,4335,4280,24
|
|
20241024,132200,55480795,4350,4260,4350,4260,49
|
|
20241024,132100,55271220,4255,4255,4255,4255,2
|
|
20241024,132000,55262710,4255,4255,4255,4255,23
|
|
20241024,131900,55164845,4265,4265,4265,4265,14
|
|
20241024,131800,55105135,4255,4255,4255,4255,22
|
|
20241024,131700,55011525,4265,4255,4265,4255,61
|
|
20241024,131600,54751560,4265,4265,4265,4265,0
|
|
20241024,131500,54751560,4265,4260,4265,4255,58
|
|
20241024,131400,54504570,4270,4270,4270,4270,0
|
|
20241024,131300,54504570,4270,4270,4270,4270,1
|
|
20241024,131200,54500300,4250,4250,4250,4250,23
|
|
20241024,131100,54402550,4285,4245,4285,4245,22
|
|
20241024,131000,54308570,4270,4255,4270,4255,19
|
|
20241024,130900,54227605,4260,4245,4260,4245,77
|
|
20241024,130800,53900445,4250,4250,4250,4250,400
|
|
20241024,130700,52200445,4250,4250,4250,4250,0
|
|
20241024,130600,52200445,4250,4250,4250,4250,23
|
|
20241024,130500,52102695,4270,4260,4270,4260,31
|
|
20241024,130400,51970420,4270,4250,4270,4250,25
|
|
20241024,130300,51864130,4255,4270,4270,4255,914
|
|
20241024,130200,47970765,4270,4270,4270,4270,10
|
|
20241024,130100,47928065,4270,4270,4270,4270,23
|
|
20241024,130000,47829855,4270,4275,4275,4270,21
|
|
20241024,125900,47740155,4280,4280,4280,4280,1
|
|
20241024,125800,47735875,4275,4275,4275,4275,23
|
|
20241024,125700,47637550,4275,4275,4275,4275,0
|
|
20241024,125600,47637550,4275,4275,4275,4275,0
|
|
20241024,125500,47637550,4275,4275,4275,4275,23
|
|
20241024,125400,47539225,4305,4275,4305,4275,4
|
|
20241024,125300,47522095,4285,4285,4285,4285,0
|
|
20241024,125200,47522095,4285,4275,4285,4270,256
|
|
20241024,125100,46427930,4275,4275,4275,4275,3
|
|
20241024,125000,46415105,4280,4270,4280,4270,45
|
|
20241024,124900,46222760,4275,4275,4275,4275,5
|
|
20241024,124800,46201385,4280,4280,4280,4280,0
|
|
20241024,124700,46201385,4280,4280,4280,4275,17
|
|
20241024,124600,46128675,4300,4300,4300,4300,1
|
|
20241024,124500,46124375,4280,4280,4280,4280,0
|
|
20241024,124400,46124375,4280,4280,4280,4280,23
|
|
20241024,124300,46025935,4335,4270,4335,4270,93
|
|
20241024,124200,45627420,4270,4270,4270,4270,7
|
|
20241024,124100,45597530,4270,4270,4270,4270,22
|
|
20241024,124000,45503590,4270,4270,4270,4270,3
|
|
20241024,123900,45490780,4270,4270,4270,4270,7
|
|
20241024,123800,45460890,4270,4270,4270,4270,25
|
|
20241024,123700,45354140,4270,4270,4270,4270,7
|
|
20241024,123600,45324250,4270,4270,4270,4270,26
|
|
20241024,123500,45213230,4270,4270,4270,4270,0
|
|
20241024,123400,45213230,4270,4270,4270,4270,9
|
|
20241024,123300,45174800,4270,4275,4275,4270,33
|
|
20241024,123200,45033885,4270,4270,4270,4270,10
|
|
20241024,123100,44991185,4270,4270,4270,4270,0
|
|
20241024,123000,44991185,4270,4270,4270,4270,26
|
|
20241024,122900,44880165,4270,4270,4270,4270,7
|
|
20241024,122800,44850275,4270,4270,4270,4270,0
|
|
20241024,122700,44850275,4270,4275,4275,4270,26
|
|
20241024,122600,44739155,4270,4270,4270,4270,0
|
|
20241024,122500,44739155,4270,4270,4270,4270,0
|
|
20241024,122400,44739155,4270,4270,4270,4270,23
|
|
20241024,122300,44640945,4300,4300,4300,4300,0
|
|
20241024,122200,44640945,4300,4270,4300,4270,23
|
|
20241024,122100,44542705,4300,4310,4310,4300,563
|
|
20241024,122000,42116945,4315,4315,4315,4315,0
|
|
20241024,121900,42116945,4315,4315,4315,4310,43
|
|
20241024,121800,41931560,4315,4315,4315,4315,15
|
|
20241024,121700,41866835,4310,4310,4310,4310,6
|
|
20241024,121600,41840975,4310,4310,4310,4310,30
|
|
20241024,121500,41711675,4310,4310,4310,4310,0
|
|
20241024,121400,41711675,4310,4310,4310,4310,11
|
|
20241024,121300,41664265,4310,4310,4310,4310,24
|
|
20241024,121200,41560825,4310,4310,4310,4310,1260
|
|
20241024,121100,36130225,4310,4310,4310,4310,0
|
|
20241024,121000,36130225,4310,4300,4310,4300,30
|
|
20241024,120900,36001155,4295,4295,4295,4295,3
|
|
20241024,120800,35988270,4295,4285,4295,4285,26
|
|
20241024,120700,35876830,4345,4330,4345,4330,34
|
|
20241024,120600,35729275,4345,4345,4345,4345,0
|
|
20241024,120500,35729275,4345,4275,4345,4275,24
|
|
20241024,120400,35626605,4280,4280,4280,4280,0
|
|
20241024,120300,35626605,4280,4275,4360,4275,106
|
|
20241024,120200,35170675,4270,4270,4270,4270,30
|
|
20241024,120100,35042575,4270,4275,4275,4270,10
|
|
20241024,120000,34999870,4270,4270,4270,4270,0
|
|
20241024,115900,34999870,4270,4270,4270,4270,33
|
|
20241024,115800,34858960,4275,4275,4275,4275,1
|
|
20241024,115700,34854685,4270,4270,4270,4270,3
|
|
20241024,115600,34841875,4270,4270,4275,4270,49
|
|
20241024,115500,34632585,4270,4270,4270,4270,2
|
|
20241024,115400,34624045,4270,4270,4270,4270,50
|
|
20241024,115300,34410545,4270,4270,4270,4270,3
|
|
20241024,115200,34397735,4270,4270,4270,4270,0
|
|
20241024,115100,34397735,4270,4270,4275,4270,33
|
|
20241024,115000,34256820,4275,4275,4275,4275,5
|
|
20241024,114900,34235445,4270,4270,4270,4270,0
|
|
20241024,114800,34235445,4270,4270,4270,4270,33
|
|
20241024,114700,34094535,4270,4270,4270,4270,0
|
|
20241024,114600,34094535,4270,4270,4270,4270,2
|
|
20241024,114500,34085995,4270,4275,4275,4270,31
|
|
20241024,114400,33953580,4275,4275,4275,4275,44
|
|
20241024,114300,33765480,4270,4270,4270,4270,7
|
|
20241024,114200,33735590,4270,4270,4270,4270,27
|
|
20241024,114100,33620300,4270,4270,4270,4270,7
|
|
20241024,114000,33590410,4270,4275,4275,4270,10
|
|
20241024,113900,33547690,4275,4275,4275,4275,0
|
|
20241024,113800,33547690,4275,4270,4275,4270,6
|
|
20241024,113700,33522050,4270,4270,4270,4270,23
|
|
20241024,113600,33423840,4270,4270,4270,4270,3
|
|
20241024,113500,33411030,4270,4270,4270,4270,0
|
|
20241024,113400,33411030,4270,4270,4270,4270,22
|
|
20241024,113300,33317090,4275,4275,4275,4275,0
|
|
20241024,113200,33317090,4275,4275,4275,4275,0
|
|
20241024,113100,33317090,4275,4275,4275,4275,23
|
|
20241024,113000,33218765,4285,4275,4285,4275,156
|
|
20241024,112900,32551565,4270,4275,4275,4270,4
|
|
20241024,112800,32534480,4270,4270,4275,4270,31
|
|
20241024,112700,32402105,4275,4275,4275,4270,8
|
|
20241024,112600,32367915,4275,4270,4275,4270,44
|
|
20241024,112500,32180025,4270,4275,4275,4270,182
|
|
20241024,112400,31402140,4280,4280,4280,4280,1
|
|
20241024,112300,31397860,4275,4275,4275,4275,32
|
|
20241024,112200,31261060,4280,4280,4280,4280,1
|
|
20241024,112100,31256780,4275,4275,4275,4275,7
|
|
20241024,112000,31226855,4275,4280,4280,4275,45
|
|
20241024,111900,31034475,4275,4275,4275,4275,0
|
|
20241024,111800,31034475,4275,4280,4280,4275,41
|
|
20241024,111700,30859040,4275,4285,4285,4275,149
|
|
20241024,111600,30221065,4285,4290,4290,4275,15
|
|
20241024,111500,30156765,4275,4295,4295,4275,118
|
|
20241024,111400,29650315,4300,4330,4330,4300,8
|
|
20241024,111300,29615805,4320,4320,4320,4320,0
|
|
20241024,111200,29615805,4320,4320,4320,4320,447
|
|
20241024,111100,27684765,4360,4435,4435,4320,81
|
|
20241024,111000,27332650,4445,4355,4500,4315,616
|
|
20241024,110900,24637375,4325,4325,4325,4325,23
|
|
20241024,110800,24537900,4360,4350,4425,4290,637
|
|
20241024,110700,21739335,4285,4285,4360,4285,191
|
|
20241024,110600,20910080,4275,4275,4275,4275,25
|
|
20241024,110500,20803205,4275,4275,4275,4275,3
|
|
20241024,110400,20790380,4280,4280,4280,4280,1
|
|
20241024,110300,20786100,4275,4280,4280,4275,27
|
|
20241024,110200,20670670,4280,4280,4280,4280,0
|
|
20241024,110100,20670670,4280,4280,4280,4280,0
|
|
20241024,110000,20670670,4280,4280,4280,4280,26
|
|
20241024,105900,20559390,4280,4275,4290,4275,24
|
|
20241024,105800,20456615,4275,4280,4280,4275,30
|
|
20241024,105700,20328265,4280,4280,4280,4280,3
|
|
20241024,105600,20315425,4280,4280,4280,4280,0
|
|
20241024,105500,20315425,4280,4280,4280,4280,34
|
|
20241024,105400,20169905,4280,4280,4280,4280,2
|
|
20241024,105300,20161345,4280,4280,4280,4280,14
|
|
20241024,105200,20101425,4280,4280,4280,4280,29
|
|
20241024,105100,19977305,4280,4280,4280,4280,0
|
|
20241024,105000,19977305,4280,4280,4280,4280,10
|
|
20241024,104900,19934505,4280,4280,4280,4280,26
|
|
20241024,104800,19823225,4280,4280,4280,4280,11
|
|
20241024,104700,19776145,4280,4275,4280,4275,5
|
|
20241024,104600,19754760,4275,4275,4275,4275,22
|
|
20241024,104500,19660710,4285,4285,4285,4285,0
|
|
20241024,104400,19660710,4285,4275,4285,4275,28
|
|
20241024,104300,19540980,4275,4280,4285,4275,182
|
|
20241024,104200,18762285,4275,4275,4275,4275,8
|
|
20241024,104100,18728085,4275,4280,4280,4275,22
|
|
20241024,104000,18633960,4280,4280,4280,4280,7
|
|
20241024,103900,18604000,4280,4280,4280,4280,4
|
|
20241024,103800,18586880,4280,4280,4280,4280,29
|
|
20241024,103700,18462760,4280,4290,4290,4280,8
|
|
20241024,103600,18428510,4280,4285,4285,4280,4
|
|
20241024,103500,18411375,4285,4280,4285,4280,37
|
|
20241024,103400,18253010,4280,4280,4280,4280,0
|
|
20241024,103300,18253010,4280,4280,4280,4280,6
|
|
20241024,103200,18227330,4280,4285,4285,4280,26
|
|
20241024,103100,18116035,4285,4285,4285,4285,2
|
|
20241024,103000,18107465,4285,4280,4285,4280,41
|
|
20241024,102900,17931945,4280,4280,4280,4280,3
|
|
20241024,102800,17919105,4280,4280,4280,4280,0
|
|
20241024,102700,17919105,4280,4285,4285,4280,47
|
|
20241024,102600,17717845,4280,4280,4280,4280,2
|
|
20241024,102500,17709285,4275,4280,4285,4275,11
|
|
20241024,102400,17662175,4275,4280,4280,4275,140
|
|
20241024,102300,17063045,4280,4280,4280,4280,0
|
|
20241024,102200,17063045,4280,4285,4285,4280,16
|
|
20241024,102100,16994495,4285,4285,4285,4285,42
|
|
20241024,102000,16814525,4285,4285,4285,4285,10
|
|
20241024,101900,16771675,4285,4285,4285,4285,0
|
|
20241024,101800,16771675,4285,4285,4285,4285,28
|
|
20241024,101700,16651695,4285,4285,4285,4285,7
|
|
20241024,101600,16621700,4285,4285,4285,4285,32
|
|
20241024,101500,16484580,4285,4285,4285,4285,7
|
|
20241024,101400,16454585,4290,4290,4290,4290,2
|
|
20241024,101300,16446005,4285,4285,4285,4285,39
|
|
20241024,101200,16278890,4290,4290,4290,4290,65
|
|
20241024,101100,16000040,4290,4290,4290,4290,7
|
|
20241024,101000,15970010,4290,4290,4290,4290,22
|
|
20241024,100900,15875630,4290,4290,4290,4290,0
|
|
20241024,100800,15875630,4290,4290,4290,4290,3
|
|
20241024,100700,15862760,4290,4290,4290,4290,23
|
|
20241024,100600,15764090,4325,4295,4325,4295,19
|
|
20241024,100500,15682175,4290,4285,4290,4285,28
|
|
20241024,100400,15562070,4290,4290,4290,4290,43
|
|
20241024,100300,15377600,4290,4290,4290,4290,116
|
|
20241024,100200,14879960,4295,4295,4300,4295,104
|
|
20241024,100100,14433265,4295,4295,4295,4295,0
|
|
20241024,100000,14433265,4295,4295,4295,4295,71
|
|
20241024,095900,14128320,4295,4305,4305,4295,490
|
|
20241024,095800,12021370,4300,4300,4300,4300,8
|
|
20241024,095700,11986970,4300,4300,4300,4300,4
|
|
20241024,095600,11969770,4325,4300,4325,4295,26
|
|
20241024,095500,11857955,4300,4300,4300,4300,0
|
|
20241024,095400,11857955,4300,4300,4300,4300,0
|
|
20241024,095300,11857955,4300,4345,4345,4300,24
|
|
20241024,095200,11754710,4320,4320,4320,4320,3
|
|
20241024,095100,11741750,4360,4295,4360,4295,70
|
|
20241024,095000,11439040,4290,4295,4295,4290,46
|
|
20241024,094900,11241650,4300,4305,4305,4300,12
|
|
20241024,094800,11190040,4310,4305,4310,4305,24
|
|
20241024,094700,11086715,4320,4320,4320,4320,1
|
|
20241024,094600,11082395,4305,4300,4305,4300,15
|
|
20241024,094500,11017835,4305,4295,4305,4290,88
|
|
20241024,094400,10639490,4295,4295,4295,4295,7
|
|
20241024,094300,10609425,4295,4295,4295,4295,2
|
|
20241024,094200,10600835,4295,4290,4295,4290,104
|
|
20241024,094100,10154265,4300,4300,4300,4295,15
|
|
20241024,094000,10089820,4305,4305,4305,4305,0
|
|
20241024,093900,10089820,4305,4305,4305,4305,11
|
|
20241024,093800,10042465,4330,4330,4330,4330,10
|
|
20241024,093700,9999165,4305,4300,4305,4300,44
|
|
20241024,093600,9809770,4305,4305,4305,4305,23
|
|
20241024,093500,9710755,4350,4350,4350,4350,0
|
|
20241024,093400,9710755,4350,4340,4350,4305,170
|
|
20241024,093300,8975310,4360,4360,4360,4360,0
|
|
20241024,093200,8975310,4360,4360,4360,4360,0
|
|
20241024,093100,8975310,4360,4360,4360,4360,0
|
|
20241024,093000,8975310,4360,4360,4360,4360,169
|
|
20241024,092900,8238470,4340,4340,4340,4340,171
|
|
20241024,092800,7496330,4360,4360,4360,4360,0
|
|
20241024,092700,7496330,4360,4360,4360,4360,0
|
|
20241024,092600,7496330,4360,4360,4360,4360,0
|
|
20241024,092500,7496330,4360,4360,4360,4360,0
|
|
20241024,092400,7496330,4360,4360,4360,4360,0
|
|
20241024,092300,7496330,4360,4360,4360,4360,0
|
|
20241024,092200,7496330,4360,4360,4360,4360,0
|
|
20241024,092100,7496330,4360,4360,4360,4360,0
|
|
20241024,092000,7496330,4360,4360,4360,4360,0
|
|
20241024,091900,7496330,4360,4360,4360,4360,0
|
|
20241024,091800,7496330,4360,4340,4360,4340,11
|
|
20241024,091700,7448570,4340,4345,4360,4340,17
|
|
20241024,091600,7374750,4360,4360,4360,4360,0
|
|
20241024,091500,7374750,4360,4365,4365,4350,113
|
|
20241024,091400,6882430,4360,4360,4360,4360,1
|
|
20241024,091300,6878070,4360,4365,4365,4360,9
|
|
20241024,091200,6838790,4365,4365,4365,4365,1
|
|
20241024,091100,6834425,4395,4365,4395,4365,2
|
|
20241024,091000,6825665,4365,4375,4375,4365,2
|
|
20241024,090900,6816925,4380,4400,4400,4380,164
|
|
20241024,090800,6096690,4400,4400,4400,4400,1
|
|
20241024,090700,6092290,4475,4395,4475,4395,52
|
|
20241024,090600,5863670,4490,4490,4515,4400,189
|
|
20241024,090500,5015465,4390,4510,4515,4390,308
|
|
20241024,090400,3662750,4510,4510,4510,4390,7
|
|
20241024,090300,3631300,4530,4370,4535,4370,71
|
|
20241024,090200,3317960,4360,4360,4360,4360,2
|
|
20241024,090100,3309240,4360,4360,4360,4360,84
|
|
20241024,090000,2943000,4360,4360,4360,4360,353
|