747 lines
37 KiB
CSV
747 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,212400,9175374825,4835,4835,4835,4835,16553
|
|
20241008,212300,9175374825,4835,4835,4835,4835,0
|
|
20241008,212200,9175374825,4835,4835,4835,4835,0
|
|
20241008,212100,9175374825,4835,4835,4835,4835,0
|
|
20241008,212000,9175374825,4835,4835,4835,4835,0
|
|
20241008,211900,9175374825,4835,4835,4835,4835,0
|
|
20241008,211800,9175374825,4835,4835,4835,4835,0
|
|
20241008,211700,9175374825,4835,4835,4835,4835,0
|
|
20241008,211600,9175374825,4835,4835,4835,4835,0
|
|
20241008,211500,9175374825,4835,4835,4835,4835,0
|
|
20241008,211400,9175374825,4835,4835,4835,4835,0
|
|
20241008,211300,9175374825,4835,4835,4835,4835,0
|
|
20241008,211200,9175374825,4835,4835,4835,4835,0
|
|
20241008,211100,9175374825,4835,4835,4835,4835,0
|
|
20241008,211000,9175374825,4835,4835,4835,4835,0
|
|
20241008,210900,9175374825,4835,4835,4835,4835,0
|
|
20241008,210800,9175374825,4835,4835,4835,4835,0
|
|
20241008,210700,9175374825,4835,4835,4835,4835,0
|
|
20241008,210600,9175374825,4835,4835,4835,4835,0
|
|
20241008,210500,9175374825,4835,4835,4835,4835,0
|
|
20241008,210400,9175374825,4835,4835,4835,4835,0
|
|
20241008,210300,9175374825,4835,4835,4835,4835,0
|
|
20241008,210200,9175374825,4835,4835,4835,4835,0
|
|
20241008,210100,9175374825,4835,4835,4835,4835,0
|
|
20241008,210000,9175374825,4835,4835,4835,4835,0
|
|
20241008,205900,9175374825,4835,4835,4835,4835,0
|
|
20241008,205800,9175374825,4835,4835,4835,4835,0
|
|
20241008,205700,9175374825,4835,4835,4835,4835,0
|
|
20241008,205600,9175374825,4835,4835,4835,4835,0
|
|
20241008,205500,9175374825,4835,4835,4835,4835,0
|
|
20241008,205400,9175374825,4835,4835,4835,4835,16553
|
|
20241008,205300,9175374825,4835,4835,4835,4835,0
|
|
20241008,205200,9175374825,4835,4835,4835,4835,0
|
|
20241008,205100,9175374825,4835,4835,4835,4835,0
|
|
20241008,205000,9175374825,4835,4835,4835,4835,0
|
|
20241008,204900,9175374825,4835,4835,4835,4835,0
|
|
20241008,204800,9175374825,4835,4835,4835,4835,0
|
|
20241008,204700,9175374825,4835,4835,4835,4835,0
|
|
20241008,204600,9175374825,4835,4835,4835,4835,0
|
|
20241008,204500,9175374825,4835,4835,4835,4835,0
|
|
20241008,204400,9175374825,4835,4835,4835,4835,0
|
|
20241008,204300,9175374825,4835,4835,4835,4835,0
|
|
20241008,204200,9175374825,4835,4835,4835,4835,0
|
|
20241008,204100,9175374825,4835,4835,4835,4835,0
|
|
20241008,204000,9175374825,4835,4835,4835,4835,0
|
|
20241008,203900,9175374825,4835,4835,4835,4835,0
|
|
20241008,203800,9175374825,4835,4835,4835,4835,0
|
|
20241008,203700,9175374825,4835,4835,4835,4835,0
|
|
20241008,203600,9175374825,4835,4835,4835,4835,0
|
|
20241008,203500,9175374825,4835,4835,4835,4835,0
|
|
20241008,203400,9175374825,4835,4835,4835,4835,0
|
|
20241008,203300,9175374825,4835,4835,4835,4835,0
|
|
20241008,203200,9175374825,4835,4835,4835,4835,0
|
|
20241008,203100,9175374825,4835,4835,4835,4835,0
|
|
20241008,203000,9175374825,4835,4835,4835,4835,0
|
|
20241008,202900,9175374825,4835,4835,4835,4835,0
|
|
20241008,202800,9175374825,4835,4835,4835,4835,0
|
|
20241008,202700,9175374825,4835,4835,4835,4835,0
|
|
20241008,202600,9175374825,4835,4835,4835,4835,0
|
|
20241008,202500,9175374825,4835,4835,4835,4835,0
|
|
20241008,202400,9175374825,4835,4835,4835,4835,16553
|
|
20241008,202300,9175374825,4835,4835,4835,4835,0
|
|
20241008,202200,9175374825,4835,4835,4835,4835,0
|
|
20241008,202100,9175374825,4835,4835,4835,4835,0
|
|
20241008,202000,9175374825,4835,4835,4835,4835,0
|
|
20241008,201900,9175374825,4835,4835,4835,4835,0
|
|
20241008,201800,9175374825,4835,4835,4835,4835,0
|
|
20241008,201700,9175374825,4835,4835,4835,4835,0
|
|
20241008,201600,9175374825,4835,4835,4835,4835,0
|
|
20241008,201500,9175374825,4835,4835,4835,4835,0
|
|
20241008,201400,9175374825,4835,4835,4835,4835,0
|
|
20241008,201300,9175374825,4835,4835,4835,4835,0
|
|
20241008,201200,9175374825,4835,4835,4835,4835,0
|
|
20241008,201100,9175374825,4835,4835,4835,4835,0
|
|
20241008,201000,9175374825,4835,4835,4835,4835,0
|
|
20241008,200900,9175374825,4835,4835,4835,4835,0
|
|
20241008,200800,9175374825,4835,4835,4835,4835,0
|
|
20241008,200700,9175374825,4835,4835,4835,4835,0
|
|
20241008,200600,9175374825,4835,4835,4835,4835,0
|
|
20241008,200500,9175374825,4835,4835,4835,4835,0
|
|
20241008,200400,9175374825,4835,4835,4835,4835,0
|
|
20241008,200300,9175374825,4835,4835,4835,4835,0
|
|
20241008,200200,9175374825,4835,4835,4835,4835,0
|
|
20241008,200100,9175374825,4835,4835,4835,4835,0
|
|
20241008,200000,9175374825,4835,4835,4835,4835,0
|
|
20241008,195900,9175374825,4835,4835,4835,4835,0
|
|
20241008,195800,9175374825,4835,4835,4835,4835,0
|
|
20241008,195700,9175374825,4835,4835,4835,4835,0
|
|
20241008,195600,9175374825,4835,4835,4835,4835,0
|
|
20241008,195500,9175374825,4835,4835,4835,4835,0
|
|
20241008,195400,9175374825,4835,4835,4835,4835,16553
|
|
20241008,195300,9175374825,4835,4835,4835,4835,0
|
|
20241008,195200,9175374825,4835,4835,4835,4835,0
|
|
20241008,195100,9175374825,4835,4835,4835,4835,0
|
|
20241008,195000,9175374825,4835,4835,4835,4835,0
|
|
20241008,194900,9175374825,4835,4835,4835,4835,0
|
|
20241008,194800,9175374825,4835,4835,4835,4835,0
|
|
20241008,194700,9175374825,4835,4835,4835,4835,0
|
|
20241008,194600,9175374825,4835,4835,4835,4835,0
|
|
20241008,194500,9175374825,4835,4835,4835,4835,0
|
|
20241008,194400,9175374825,4835,4835,4835,4835,0
|
|
20241008,194300,9175374825,4835,4835,4835,4835,0
|
|
20241008,194200,9175374825,4835,4835,4835,4835,0
|
|
20241008,194100,9175374825,4835,4835,4835,4835,0
|
|
20241008,194000,9175374825,4835,4835,4835,4835,0
|
|
20241008,193900,9175374825,4835,4835,4835,4835,0
|
|
20241008,193800,9175374825,4835,4835,4835,4835,0
|
|
20241008,193700,9175374825,4835,4835,4835,4835,0
|
|
20241008,193600,9175374825,4835,4835,4835,4835,0
|
|
20241008,193500,9175374825,4835,4835,4835,4835,0
|
|
20241008,193400,9175374825,4835,4835,4835,4835,0
|
|
20241008,193300,9175374825,4835,4835,4835,4835,0
|
|
20241008,193200,9175374825,4835,4835,4835,4835,0
|
|
20241008,193100,9175374825,4835,4835,4835,4835,0
|
|
20241008,193000,9175374825,4835,4835,4835,4835,0
|
|
20241008,192900,9175374825,4835,4835,4835,4835,0
|
|
20241008,192800,9175374825,4835,4835,4835,4835,0
|
|
20241008,192700,9175374825,4835,4835,4835,4835,0
|
|
20241008,192600,9175374825,4835,4835,4835,4835,0
|
|
20241008,192500,9175374825,4835,4835,4835,4835,0
|
|
20241008,192400,9175374825,4835,4835,4835,4835,16553
|
|
20241008,192300,9175374825,4835,4835,4835,4835,0
|
|
20241008,192200,9175374825,4835,4835,4835,4835,0
|
|
20241008,192100,9175374825,4835,4835,4835,4835,0
|
|
20241008,192000,9175374825,4835,4835,4835,4835,0
|
|
20241008,191900,9175374825,4835,4835,4835,4835,0
|
|
20241008,191800,9175374825,4835,4835,4835,4835,0
|
|
20241008,191700,9175374825,4835,4835,4835,4835,0
|
|
20241008,191600,9175374825,4835,4835,4835,4835,0
|
|
20241008,191500,9175374825,4835,4835,4835,4835,0
|
|
20241008,191400,9175374825,4835,4835,4835,4835,0
|
|
20241008,191300,9175374825,4835,4835,4835,4835,0
|
|
20241008,191200,9175374825,4835,4835,4835,4835,0
|
|
20241008,191100,9175374825,4835,4835,4835,4835,0
|
|
20241008,191000,9175374825,4835,4835,4835,4835,0
|
|
20241008,190900,9175374825,4835,4835,4835,4835,0
|
|
20241008,190800,9175374825,4835,4835,4835,4835,0
|
|
20241008,190700,9175374825,4835,4835,4835,4835,0
|
|
20241008,190600,9175374825,4835,4835,4835,4835,0
|
|
20241008,190500,9175374825,4835,4835,4835,4835,0
|
|
20241008,190400,9175374825,4835,4835,4835,4835,0
|
|
20241008,190300,9175374825,4835,4835,4835,4835,0
|
|
20241008,190200,9175374825,4835,4835,4835,4835,0
|
|
20241008,190100,9175374825,4835,4835,4835,4835,0
|
|
20241008,190000,9175374825,4835,4835,4835,4835,0
|
|
20241008,185900,9175374825,4835,4835,4835,4835,0
|
|
20241008,185800,9175374825,4835,4835,4835,4835,0
|
|
20241008,185700,9175374825,4835,4835,4835,4835,0
|
|
20241008,185600,9175374825,4835,4835,4835,4835,0
|
|
20241008,185500,9175374825,4835,4835,4835,4835,0
|
|
20241008,185400,9175374825,4835,4835,4835,4835,16553
|
|
20241008,185300,9175374825,4835,4835,4835,4835,0
|
|
20241008,185200,9175374825,4835,4835,4835,4835,0
|
|
20241008,185100,9175374825,4835,4835,4835,4835,0
|
|
20241008,185000,9175374825,4835,4835,4835,4835,0
|
|
20241008,184900,9175374825,4835,4835,4835,4835,0
|
|
20241008,184800,9175374825,4835,4835,4835,4835,0
|
|
20241008,184700,9175374825,4835,4835,4835,4835,0
|
|
20241008,184600,9175374825,4835,4835,4835,4835,0
|
|
20241008,184500,9175374825,4835,4835,4835,4835,0
|
|
20241008,184400,9175374825,4835,4835,4835,4835,0
|
|
20241008,184300,9175374825,4835,4835,4835,4835,0
|
|
20241008,184200,9175374825,4835,4835,4835,4835,0
|
|
20241008,184100,9175374825,4835,4835,4835,4835,0
|
|
20241008,184000,9175374825,4835,4835,4835,4835,0
|
|
20241008,183900,9175374825,4835,4835,4835,4835,0
|
|
20241008,183800,9175374825,4835,4835,4835,4835,0
|
|
20241008,183700,9175374825,4835,4835,4835,4835,0
|
|
20241008,183600,9175374825,4835,4835,4835,4835,0
|
|
20241008,183500,9175374825,4835,4835,4835,4835,0
|
|
20241008,183400,9175374825,4835,4835,4835,4835,0
|
|
20241008,183300,9175374825,4835,4835,4835,4835,0
|
|
20241008,183200,9175374825,4835,4835,4835,4835,0
|
|
20241008,183100,9175374825,4835,4835,4835,4835,0
|
|
20241008,183000,9175374825,4835,4835,4835,4835,0
|
|
20241008,182900,9175374825,4835,4835,4835,4835,0
|
|
20241008,182800,9175374825,4835,4835,4835,4835,0
|
|
20241008,182700,9175374825,4835,4835,4835,4835,0
|
|
20241008,182600,9175374825,4835,4835,4835,4835,0
|
|
20241008,182500,9175374825,4835,4835,4835,4835,0
|
|
20241008,182400,9175374825,4835,4835,4835,4835,16553
|
|
20241008,182300,9175374825,4835,4835,4835,4835,0
|
|
20241008,182200,9175374825,4835,4835,4835,4835,0
|
|
20241008,182100,9175374825,4835,4835,4835,4835,0
|
|
20241008,182000,9175374825,4835,4835,4835,4835,0
|
|
20241008,181900,9175374825,4835,4835,4835,4835,0
|
|
20241008,181800,9175374825,4835,4835,4835,4835,0
|
|
20241008,181700,9175374825,4835,4835,4835,4835,0
|
|
20241008,181600,9175374825,4835,4835,4835,4835,0
|
|
20241008,181500,9175374825,4835,4835,4835,4835,0
|
|
20241008,181400,9175374825,4835,4835,4835,4835,0
|
|
20241008,181300,9175374825,4835,4835,4835,4835,0
|
|
20241008,181200,9175374825,4835,4835,4835,4835,0
|
|
20241008,181100,9175374825,4835,4835,4835,4835,0
|
|
20241008,181000,9175374825,4835,4835,4835,4835,0
|
|
20241008,180900,9175374825,4835,4835,4835,4835,0
|
|
20241008,180800,9175374825,4835,4835,4835,4835,0
|
|
20241008,180700,9175374825,4835,4835,4835,4835,0
|
|
20241008,180600,9175374825,4835,4835,4835,4835,0
|
|
20241008,180500,9175374825,4835,4835,4835,4835,0
|
|
20241008,180400,9175374825,4835,4835,4835,4835,0
|
|
20241008,180300,9175374825,4835,4835,4835,4835,0
|
|
20241008,180200,9175374825,4835,4835,4835,4835,0
|
|
20241008,180100,9175374825,4835,4835,4835,4835,0
|
|
20241008,180000,9175374825,4835,4835,4835,4835,0
|
|
20241008,175900,9175374825,4835,4835,4835,4835,0
|
|
20241008,175800,9175374825,4835,4835,4835,4835,0
|
|
20241008,175700,9175374825,4835,4835,4835,4835,0
|
|
20241008,175600,9175374825,4835,4835,4835,4835,0
|
|
20241008,175500,9175374825,4835,4835,4835,4835,0
|
|
20241008,175400,9175374825,4835,4835,4835,4835,16553
|
|
20241008,175300,9175374825,4835,4835,4835,4835,0
|
|
20241008,175200,9175374825,4835,4835,4835,4835,0
|
|
20241008,175100,9175374825,4835,4835,4835,4835,0
|
|
20241008,175000,9175374825,4835,4835,4835,4835,0
|
|
20241008,174900,9175374825,4835,4835,4835,4835,0
|
|
20241008,174800,9175374825,4835,4835,4835,4835,0
|
|
20241008,174700,9175374825,4835,4835,4835,4835,0
|
|
20241008,174600,9175374825,4835,4835,4835,4835,0
|
|
20241008,174500,9175374825,4835,4835,4835,4835,0
|
|
20241008,174400,9175374825,4835,4835,4835,4835,0
|
|
20241008,174300,9175374825,4835,4835,4835,4835,0
|
|
20241008,174200,9175374825,4835,4835,4835,4835,0
|
|
20241008,174100,9175374825,4835,4835,4835,4835,0
|
|
20241008,174000,9175374825,4835,4835,4835,4835,0
|
|
20241008,173900,9175374825,4835,4835,4835,4835,0
|
|
20241008,173800,9175374825,4835,4835,4835,4835,0
|
|
20241008,173700,9175374825,4835,4835,4835,4835,0
|
|
20241008,173600,9175374825,4835,4835,4835,4835,0
|
|
20241008,173500,9175374825,4835,4835,4835,4835,0
|
|
20241008,173400,9175374825,4835,4835,4835,4835,0
|
|
20241008,173300,9175374825,4835,4835,4835,4835,0
|
|
20241008,173200,9175374825,4835,4835,4835,4835,0
|
|
20241008,173100,9175374825,4835,4835,4835,4835,0
|
|
20241008,173000,9175374825,4835,4835,4835,4835,0
|
|
20241008,172900,9175374825,4835,4835,4835,4835,0
|
|
20241008,172800,9175374825,4835,4835,4835,4835,0
|
|
20241008,172700,9175374825,4835,4835,4835,4835,0
|
|
20241008,172600,9175374825,4835,4835,4835,4835,0
|
|
20241008,172500,9175374825,4835,4835,4835,4835,0
|
|
20241008,172400,9175374825,4835,4835,4835,4835,16553
|
|
20241008,172300,9175374825,4835,4835,4835,4835,0
|
|
20241008,172200,9175374825,4835,4835,4835,4835,0
|
|
20241008,172100,9175374825,4835,4835,4835,4835,0
|
|
20241008,172000,9175374825,4835,4835,4835,4835,0
|
|
20241008,171900,9175374825,4835,4835,4835,4835,0
|
|
20241008,171800,9175374825,4835,4835,4835,4835,0
|
|
20241008,171700,9175374825,4835,4835,4835,4835,0
|
|
20241008,171600,9175374825,4835,4835,4835,4835,0
|
|
20241008,171500,9175374825,4835,4835,4835,4835,0
|
|
20241008,171400,9175374825,4835,4835,4835,4835,0
|
|
20241008,171300,9175374825,4835,4835,4835,4835,0
|
|
20241008,171200,9175374825,4835,4835,4835,4835,0
|
|
20241008,171100,9175374825,4835,4835,4835,4835,0
|
|
20241008,171000,9175374825,4835,4835,4835,4835,0
|
|
20241008,170900,9175374825,4835,4835,4835,4835,0
|
|
20241008,170800,9175374825,4835,4835,4835,4835,0
|
|
20241008,170700,9175374825,4835,4835,4835,4835,0
|
|
20241008,170600,9175374825,4835,4835,4835,4835,0
|
|
20241008,170500,9175374825,4835,4835,4835,4835,0
|
|
20241008,170400,9175374825,4835,4835,4835,4835,0
|
|
20241008,170300,9175374825,4835,4835,4835,4835,0
|
|
20241008,170200,9175374825,4835,4835,4835,4835,0
|
|
20241008,170100,9175374825,4835,4835,4835,4835,0
|
|
20241008,170000,9175374825,4835,4835,4835,4835,0
|
|
20241008,165900,9175374825,4835,4835,4835,4835,0
|
|
20241008,165800,9175374825,4835,4835,4835,4835,0
|
|
20241008,165700,9175374825,4835,4835,4835,4835,0
|
|
20241008,165600,9175374825,4835,4835,4835,4835,0
|
|
20241008,165500,9175374825,4835,4835,4835,4835,0
|
|
20241008,165400,9175374825,4835,4835,4835,4835,16553
|
|
20241008,165300,9175374825,4835,4835,4835,4835,0
|
|
20241008,165200,9175374825,4835,4835,4835,4835,0
|
|
20241008,165100,9175374825,4835,4835,4835,4835,0
|
|
20241008,165000,9175374825,4835,4835,4835,4835,0
|
|
20241008,164900,9175374825,4835,4835,4835,4835,0
|
|
20241008,164800,9175374825,4835,4835,4835,4835,0
|
|
20241008,164700,9175374825,4835,4835,4835,4835,0
|
|
20241008,164600,9175374825,4835,4835,4835,4835,0
|
|
20241008,164500,9175374825,4835,4835,4835,4835,0
|
|
20241008,164400,9175374825,4835,4835,4835,4835,0
|
|
20241008,164300,9175374825,4835,4835,4835,4835,0
|
|
20241008,164200,9175374825,4835,4835,4835,4835,0
|
|
20241008,164100,9175374825,4835,4835,4835,4835,0
|
|
20241008,164000,9175374825,4835,4835,4835,4835,0
|
|
20241008,163900,9175374825,4835,4835,4835,4835,0
|
|
20241008,163800,9175374825,4835,4835,4835,4835,0
|
|
20241008,163700,9175374825,4835,4835,4835,4835,0
|
|
20241008,163600,9175374825,4835,4835,4835,4835,0
|
|
20241008,163500,9175374825,4835,4835,4835,4835,0
|
|
20241008,163400,9175374825,4835,4835,4835,4835,0
|
|
20241008,163300,9175374825,4835,4835,4835,4835,0
|
|
20241008,163200,9175374825,4835,4835,4835,4835,0
|
|
20241008,163100,9175374825,4835,4835,4835,4835,0
|
|
20241008,163000,9175374825,4835,4835,4835,4835,0
|
|
20241008,162900,9175374825,4835,4835,4835,4835,0
|
|
20241008,162800,9175374825,4835,4835,4835,4835,0
|
|
20241008,162700,9175374825,4835,4835,4835,4835,0
|
|
20241008,162600,9175374825,4835,4835,4835,4835,0
|
|
20241008,162500,9175374825,4835,4835,4835,4835,0
|
|
20241008,162400,9175374825,4835,4835,4835,4835,16553
|
|
20241008,162300,9175374825,4835,4835,4835,4835,0
|
|
20241008,162200,9175374825,4835,4835,4835,4835,0
|
|
20241008,162100,9175374825,4835,4835,4835,4835,0
|
|
20241008,162000,9175374825,4835,4835,4835,4835,0
|
|
20241008,161900,9175374825,4835,4835,4835,4835,0
|
|
20241008,161800,9175374825,4835,4835,4835,4835,0
|
|
20241008,161700,9175374825,4835,4835,4835,4835,0
|
|
20241008,161600,9175374825,4835,4835,4835,4835,0
|
|
20241008,161500,9175374825,4835,4835,4835,4835,0
|
|
20241008,161400,9175374825,4835,4835,4835,4835,0
|
|
20241008,161300,9175374825,4835,4835,4835,4835,0
|
|
20241008,161200,9175374825,4835,4835,4835,4835,0
|
|
20241008,161100,9175374825,4835,4835,4835,4835,0
|
|
20241008,161000,9175374825,4835,4835,4835,4835,0
|
|
20241008,160900,9175374825,4835,4835,4835,4835,0
|
|
20241008,160800,9175374825,4835,4835,4835,4835,0
|
|
20241008,160700,9175374825,4835,4835,4835,4835,0
|
|
20241008,160600,9175374825,4835,4835,4835,4835,0
|
|
20241008,160500,9175374825,4835,4835,4835,4835,0
|
|
20241008,160400,9175374825,4835,4835,4835,4835,0
|
|
20241008,160300,9175374825,4835,4835,4835,4835,0
|
|
20241008,160200,9175374825,4835,4835,4835,4835,0
|
|
20241008,160100,9175374825,4835,4835,4835,4835,0
|
|
20241008,160000,9175374825,4835,4835,4835,4835,0
|
|
20241008,155900,9175374825,4835,4835,4835,4835,0
|
|
20241008,155800,9175374825,4835,4835,4835,4835,0
|
|
20241008,155700,9175374825,4835,4835,4835,4835,0
|
|
20241008,155600,9175374825,4835,4835,4835,4835,0
|
|
20241008,155500,9175374825,4835,4835,4835,4835,0
|
|
20241008,155400,9175374825,4835,4835,4835,4835,16553
|
|
20241008,155300,9175374825,4835,4835,4835,4835,0
|
|
20241008,155200,9175374825,4835,4835,4835,4835,0
|
|
20241008,155100,9175374825,4835,4835,4835,4835,0
|
|
20241008,155000,9175374825,4835,4835,4835,4835,0
|
|
20241008,154900,9175374825,4835,4835,4835,4835,0
|
|
20241008,154800,9175374825,4835,4835,4835,4835,0
|
|
20241008,154700,9175374825,4835,4835,4835,4835,0
|
|
20241008,154600,9175374825,4835,4835,4835,4835,0
|
|
20241008,154500,9175374825,4835,4835,4835,4835,0
|
|
20241008,154400,9175374825,4835,4835,4835,4835,0
|
|
20241008,154300,9175374825,4835,4835,4835,4835,0
|
|
20241008,154200,9175374825,4835,4835,4835,4835,0
|
|
20241008,154100,9175374825,4835,4835,4835,4835,0
|
|
20241008,154000,9175374825,4835,4835,4835,4835,0
|
|
20241008,153900,9175374825,4835,4835,4835,4835,0
|
|
20241008,153800,9175374825,4835,4835,4835,4835,0
|
|
20241008,153700,9175374825,4835,4835,4835,4835,0
|
|
20241008,153600,9175374825,4835,4835,4835,4835,0
|
|
20241008,153500,9175374825,4835,4835,4835,4835,0
|
|
20241008,153400,9175374825,4835,4835,4835,4835,0
|
|
20241008,153300,9175374825,4835,4835,4835,4835,0
|
|
20241008,153200,9175374825,4835,4835,4835,4835,0
|
|
20241008,153100,9175374825,4835,4835,4835,4835,0
|
|
20241008,153000,9175374825,4835,4835,4835,4835,16553
|
|
20241008,152900,9095341070,4845,4845,4845,4845,0
|
|
20241008,152800,9095341070,4845,4845,4845,4845,0
|
|
20241008,152700,9095341070,4845,4845,4845,4845,0
|
|
20241008,152600,9095341070,4845,4845,4845,4845,0
|
|
20241008,152500,9095341070,4845,4845,4845,4845,0
|
|
20241008,152400,9095341070,4845,4845,4845,4845,0
|
|
20241008,152300,9095341070,4845,4845,4845,4845,0
|
|
20241008,152200,9095341070,4845,4845,4845,4845,0
|
|
20241008,152100,9095341070,4845,4845,4845,4845,0
|
|
20241008,152000,9095341070,4845,4845,4845,4845,0
|
|
20241008,151900,9095341070,4845,4875,4875,4840,4597
|
|
20241008,151800,9073030820,4875,4870,4885,4860,7679
|
|
20241008,151700,9035628140,4885,4875,4885,4865,3102
|
|
20241008,151600,9020505290,4875,4860,4875,4860,4603
|
|
20241008,151500,8998114710,4860,4860,4860,4855,2032
|
|
20241008,151400,8988240675,4855,4845,4865,4845,1857
|
|
20241008,151300,8979230975,4850,4865,4865,4845,985
|
|
20241008,151200,8974447535,4865,4865,4870,4865,775
|
|
20241008,151100,8970675550,4870,4875,4875,4855,2173
|
|
20241008,151000,8960114745,4875,4870,4875,4860,802
|
|
20241008,150900,8956210020,4870,4865,4875,4855,899
|
|
20241008,150800,8951834675,4870,4860,4870,4845,1578
|
|
20241008,150700,8944163140,4865,4865,4865,4850,540
|
|
20241008,150600,8941537060,4860,4845,4865,4840,1621
|
|
20241008,150500,8933666135,4865,4835,4865,4825,1423
|
|
20241008,150400,8926763650,4865,4870,4870,4835,10846
|
|
20241008,150300,8874249270,4870,4870,4875,4865,782
|
|
20241008,150200,8870440590,4875,4875,4875,4865,806
|
|
20241008,150100,8866513280,4875,4880,4880,4860,619
|
|
20241008,150000,8863496090,4880,4850,4885,4850,1381
|
|
20241008,145900,8856761930,4845,4835,4845,4830,4295
|
|
20241008,145800,8835996540,4835,4840,4865,4835,13973
|
|
20241008,145700,8768423225,4835,4870,4870,4835,23934
|
|
20241008,145600,8652354015,4865,4870,4870,4860,1800
|
|
20241008,145500,8643596850,4860,4850,4875,4840,6705
|
|
20241008,145400,8611062315,4840,4885,4890,4840,4789
|
|
20241008,145300,8587785325,4880,4910,4910,4865,7945
|
|
20241008,145200,8549057760,4910,4905,4925,4895,11810
|
|
20241008,145100,8491006910,4915,4920,4920,4890,830
|
|
20241008,145000,8486928545,4920,4870,4925,4865,12961
|
|
20241008,144900,8423483480,4870,4875,4890,4840,4579
|
|
20241008,144800,8401148150,4885,4865,4885,4835,9215
|
|
20241008,144700,8356375960,4865,4910,4915,4800,39009
|
|
20241008,144600,8166909855,4905,4920,4920,4905,2058
|
|
20241008,144500,8156797580,4920,4920,4925,4910,4498
|
|
20241008,144400,8134678280,4920,4925,4930,4920,823
|
|
20241008,144300,8130624315,4925,4935,4935,4920,1216
|
|
20241008,144200,8124632395,4935,4930,4940,4925,1579
|
|
20241008,144100,8116841125,4945,4945,4945,4925,2052
|
|
20241008,144000,8106704155,4945,4940,4945,4940,4355
|
|
20241008,143900,8085184000,4940,4925,4945,4925,10898
|
|
20241008,143800,8031366065,4925,4905,4925,4905,7737
|
|
20241008,143700,7993319505,4910,4915,4915,4910,1238
|
|
20241008,143600,7987236840,4915,4920,4920,4910,1340
|
|
20241008,143500,7980650595,4920,4905,4920,4905,2362
|
|
20241008,143400,7969051340,4905,4895,4910,4895,2849
|
|
20241008,143300,7955087155,4895,4905,4905,4890,3667
|
|
20241008,143200,7937126895,4905,4915,4915,4895,2208
|
|
20241008,143100,7926300140,4915,4925,4930,4905,5920
|
|
20241008,143000,7897174145,4925,4930,4945,4925,1805
|
|
20241008,142900,7888272215,4930,4940,4950,4930,3417
|
|
20241008,142800,7871374485,4950,4935,4955,4915,9570
|
|
20241008,142700,7824134125,4925,4940,4940,4920,1935
|
|
20241008,142600,7814599590,4940,4935,4950,4910,4899
|
|
20241008,142500,7790465060,4935,4905,4935,4905,4826
|
|
20241008,142400,7766721935,4905,4925,4925,4900,2232
|
|
20241008,142300,7755760465,4925,4930,4930,4900,767
|
|
20241008,142200,7751987345,4925,4930,4930,4915,3172
|
|
20241008,142100,7736357645,4915,4945,4945,4915,4537
|
|
20241008,142000,7714005840,4935,4940,4955,4935,3276
|
|
20241008,141900,7697806950,4940,4940,4950,4920,1752
|
|
20241008,141800,7689150955,4945,4945,4950,4920,1558
|
|
20241008,141700,7681450415,4945,4955,4955,4920,8916
|
|
20241008,141600,7637339710,4950,4950,4960,4950,1973
|
|
20241008,141500,7627564285,4950,4960,4970,4950,5797
|
|
20241008,141400,7598840720,4960,4975,4980,4955,3472
|
|
20241008,141300,7581594650,4980,4955,4980,4950,7192
|
|
20241008,141200,7545892400,4960,4950,4960,4945,9654
|
|
20241008,141100,7498083150,4950,4935,4965,4920,9196
|
|
20241008,141000,7452583160,4935,4910,4940,4910,21078
|
|
20241008,140900,7348680720,4910,4910,4910,4900,2354
|
|
20241008,140800,7337129825,4910,4895,4915,4890,6229
|
|
20241008,140700,7306605555,4895,4890,4900,4890,1556
|
|
20241008,140600,7298993560,4895,4895,4900,4890,7280
|
|
20241008,140500,7263362725,4895,4885,4895,4880,3214
|
|
20241008,140400,7247648265,4885,4875,4885,4870,5831
|
|
20241008,140300,7219214945,4875,4825,4875,4825,11981
|
|
20241008,140200,7161006400,4830,4835,4835,4815,12142
|
|
20241008,140100,7102454360,4835,4850,4865,4835,2740
|
|
20241008,140000,7089159405,4860,4870,4870,4850,4459
|
|
20241008,135900,7067507235,4870,4860,4875,4850,6260
|
|
20241008,135800,7037104995,4855,4870,4870,4855,1213
|
|
20241008,135700,7031204610,4855,4870,4875,4855,7140
|
|
20241008,135600,6996452895,4875,4870,4880,4860,1783
|
|
20241008,135500,6987765030,4875,4885,4895,4875,2183
|
|
20241008,135400,6977105850,4885,4895,4905,4885,5786
|
|
20241008,135300,6948779825,4900,4900,4900,4885,5267
|
|
20241008,135200,6923014550,4900,4890,4905,4890,4524
|
|
20241008,135100,6900868065,4885,4875,4885,4860,17321
|
|
20241008,135000,6816436905,4875,4870,4875,4870,1347
|
|
20241008,134900,6809870420,4870,4860,4875,4860,4532
|
|
20241008,134800,6787804295,4860,4855,4860,4850,1749
|
|
20241008,134700,6779305550,4875,4850,4875,4850,3980
|
|
20241008,134600,6759957435,4850,4840,4860,4830,2196
|
|
20241008,134500,6749323950,4840,4835,4860,4825,2625
|
|
20241008,134400,6736633530,4835,4820,4835,4810,11830
|
|
20241008,134300,6679575960,4810,4795,4815,4795,1084
|
|
20241008,134200,6674361965,4795,4770,4795,4765,6367
|
|
20241008,134100,6643933345,4770,4815,4815,4765,29268
|
|
20241008,134000,6503678870,4820,4830,4835,4815,1514
|
|
20241008,133900,6496380865,4830,4815,4840,4805,2086
|
|
20241008,133800,6486317385,4800,4820,4825,4800,10754
|
|
20241008,133700,6434605560,4815,4840,4840,4810,7929
|
|
20241008,133600,6396437345,4840,4835,4840,4825,6107
|
|
20241008,133500,6366940530,4835,4860,4860,4830,17481
|
|
20241008,133400,6282277430,4865,4870,4870,4855,1760
|
|
20241008,133300,6273729060,4860,4870,4875,4860,1577
|
|
20241008,133200,6266061705,4875,4880,4880,4855,9154
|
|
20241008,133100,6221497920,4885,4885,4895,4880,1615
|
|
20241008,133000,6213611920,4895,4900,4900,4885,785
|
|
20241008,132900,6209771560,4900,4900,4900,4895,316
|
|
20241008,132800,6208223875,4900,4900,4900,4900,0
|
|
20241008,132700,6208223875,4900,4885,4900,4885,141
|
|
20241008,132600,6207534425,4900,4910,4910,4880,638
|
|
20241008,132500,6204414060,4905,4885,4905,4885,1565
|
|
20241008,132400,6196759715,4885,4890,4890,4885,58
|
|
20241008,132300,6196476135,4890,4885,4905,4885,4794
|
|
20241008,132200,6173015725,4890,4885,4895,4885,14041
|
|
20241008,132100,6104355375,4880,4875,4885,4875,311
|
|
20241008,132000,6102837915,4885,4870,4885,4870,630
|
|
20241008,131900,6099769800,4870,4870,4885,4860,4299
|
|
20241008,131800,6078852925,4875,4895,4895,4875,1226
|
|
20241008,131700,6072871015,4895,4905,4905,4865,9056
|
|
20241008,131600,6028636435,4910,4915,4915,4895,374
|
|
20241008,131500,6026802235,4915,4900,4920,4895,8123
|
|
20241008,131400,5987000825,4920,4900,4930,4900,2355
|
|
20241008,131300,5975457000,4930,4910,4930,4900,3011
|
|
20241008,131200,5960682845,4910,4900,4915,4900,1439
|
|
20241008,131100,5953627855,4905,4935,4935,4905,5907
|
|
20241008,131000,5924587620,4935,4940,4960,4935,392
|
|
20241008,130900,5922650120,4965,4965,4970,4945,3323
|
|
20241008,130800,5906154450,4965,4970,4970,4930,2369
|
|
20241008,130700,5894443060,4970,4960,4970,4945,1002
|
|
20241008,130600,5889479100,4960,4965,4970,4945,1672
|
|
20241008,130500,5881187320,4965,4930,4965,4920,4949
|
|
20241008,130400,5856655995,4930,4935,4945,4925,4279
|
|
20241008,130300,5835564395,4935,4965,4965,4935,2202
|
|
20241008,130200,5824689900,4965,4970,4975,4945,4475
|
|
20241008,130100,5802485635,4970,4970,4975,4950,1291
|
|
20241008,130000,5796079530,4970,4955,4970,4935,4322
|
|
20241008,125900,5774664465,4955,4955,4955,4935,1824
|
|
20241008,125800,5765641985,4960,4955,4960,4935,866
|
|
20241008,125700,5761351290,4955,4935,4960,4915,3197
|
|
20241008,125600,5745586140,4935,4960,4965,4935,5071
|
|
20241008,125500,5720504850,4965,4985,4990,4965,1145
|
|
20241008,125400,5714808245,4990,4955,4990,4955,13861
|
|
20241008,125300,5645755490,4960,4970,4995,4955,10936
|
|
20241008,125200,5591325510,4975,4970,4995,4970,16567
|
|
20241008,125100,5508794850,4975,4930,5010,4930,70504
|
|
20241008,125000,5158552070,4925,4920,4930,4915,4415
|
|
20241008,124900,5136811465,4920,4920,4920,4920,136
|
|
20241008,124800,5136142345,4925,4920,4925,4920,211
|
|
20241008,124700,5135103175,4920,4915,4920,4900,521
|
|
20241008,124600,5132542080,4895,4900,4910,4895,4031
|
|
20241008,124500,5112788780,4900,4890,4900,4890,260
|
|
20241008,124400,5111515215,4895,4890,4905,4885,214
|
|
20241008,124300,5110468000,4905,4900,4905,4900,490
|
|
20241008,124200,5108066980,4910,4910,4910,4905,278
|
|
20241008,124100,5106702005,4905,4915,4915,4905,215
|
|
20241008,124000,5105646175,4915,4905,4915,4905,1125
|
|
20241008,123900,5100125115,4880,4905,4905,4880,3128
|
|
20241008,123800,5084840850,4905,4900,4905,4895,325
|
|
20241008,123700,5083247950,4900,4900,4900,4900,71
|
|
20241008,123600,5082900050,4890,4905,4905,4890,277
|
|
20241008,123500,5081543525,4905,4900,4905,4900,259
|
|
20241008,123400,5080273570,4905,4900,4905,4890,511
|
|
20241008,123300,5077771800,4900,4905,4905,4900,610
|
|
20241008,123200,5074780905,4905,4915,4915,4905,209
|
|
20241008,123100,5073754780,4900,4900,4915,4900,1686
|
|
20241008,123000,5065491905,4915,4895,4915,4890,344
|
|
20241008,122900,5063807220,4915,4900,4915,4900,1077
|
|
20241008,122800,5058524255,4905,4905,4905,4890,1880
|
|
20241008,122700,5049327045,4905,4920,4920,4895,6077
|
|
20241008,122600,5019503115,4915,4920,4925,4915,1760
|
|
20241008,122500,5010848855,4920,4930,4930,4920,500
|
|
20241008,122400,5008384730,4925,4930,4935,4925,664
|
|
20241008,122300,5005111710,4935,4930,4940,4925,1354
|
|
20241008,122200,4998438065,4925,4935,4940,4925,630
|
|
20241008,122100,4995332375,4930,4935,4940,4925,1023
|
|
20241008,122000,4990291855,4935,4935,4940,4930,1125
|
|
20241008,121900,4984742215,4935,4935,4935,4935,2794
|
|
20241008,121800,4970953825,4935,4920,4935,4920,309
|
|
20241008,121700,4969430335,4915,4925,4925,4915,936
|
|
20241008,121600,4964826345,4930,4925,4930,4925,80
|
|
20241008,121500,4964431985,4920,4915,4930,4915,744
|
|
20241008,121400,4960772455,4920,4915,4930,4915,140
|
|
20241008,121300,4960083750,4925,4925,4925,4915,3098
|
|
20241008,121200,4944836955,4930,4930,4930,4925,1363
|
|
20241008,121100,4938123485,4935,4940,4940,4930,758
|
|
20241008,121000,4934382315,4940,4935,4940,4925,2172
|
|
20241008,120900,4923671565,4940,4945,4945,4925,2389
|
|
20241008,120800,4911878735,4945,4905,4945,4905,22940
|
|
20241008,120700,4798898855,4905,4890,4905,4890,413
|
|
20241008,120600,4796876810,4885,4885,4885,4885,442
|
|
20241008,120500,4794717640,4885,4880,4885,4880,329
|
|
20241008,120400,4793111180,4880,4875,4880,4875,129
|
|
20241008,120300,4792482160,4870,4885,4890,4870,892
|
|
20241008,120200,4788132960,4890,4885,4890,4880,222
|
|
20241008,120100,4787048935,4890,4875,4890,4875,255
|
|
20241008,120000,4785804005,4890,4880,4890,4875,75
|
|
20241008,115900,4785437990,4875,4870,4895,4865,609
|
|
20241008,115800,4782472145,4905,4880,4905,4865,17608
|
|
20241008,115700,4696438320,4880,4890,4890,4880,9075
|
|
20241008,115600,4652140765,4890,4890,4890,4885,5861
|
|
20241008,115500,4623500865,4890,4900,4905,4890,1432
|
|
20241008,115400,4616495255,4895,4890,4895,4890,732
|
|
20241008,115300,4612915525,4890,4900,4905,4890,1536
|
|
20241008,115200,4605396260,4900,4900,4900,4895,82
|
|
20241008,115100,4604994500,4900,4895,4900,4895,509
|
|
20241008,115000,4602500645,4900,4900,4900,4890,2037
|
|
20241008,114900,4592532445,4900,4900,4910,4900,229
|
|
20241008,114800,4591409585,4900,4905,4910,4900,2830
|
|
20241008,114700,4577519465,4900,4910,4910,4900,1699
|
|
20241008,114600,4569180385,4910,4900,4910,4900,566
|
|
20241008,114500,4566403060,4900,4890,4900,4890,990
|
|
20241008,114400,4561561770,4890,4895,4900,4890,535
|
|
20241008,114300,4558943065,4895,4895,4900,4895,505
|
|
20241008,114200,4556470165,4895,4905,4910,4895,335
|
|
20241008,114100,4554828065,4905,4910,4910,4905,1330
|
|
20241008,114000,4548298110,4915,4905,4915,4900,11349
|
|
20241008,113900,4492584675,4910,4905,4915,4900,992
|
|
20241008,113800,4487713435,4915,4895,4915,4895,2685
|
|
20241008,113700,4474520435,4895,4895,4915,4895,9315
|
|
20241008,113600,4428848800,4895,4875,4895,4865,3287
|
|
20241008,113500,4412779460,4865,4860,4865,4855,508
|
|
20241008,113400,4410310495,4855,4855,4860,4855,1867
|
|
20241008,113300,4401245465,4855,4860,4860,4855,135
|
|
20241008,113200,4400589920,4860,4860,4860,4845,407
|
|
20241008,113100,4398613430,4860,4840,4860,4840,485
|
|
20241008,113000,4396259725,4840,4865,4865,4840,7754
|
|
20241008,112900,4358671910,4865,4885,4885,4865,461
|
|
20241008,112800,4356427050,4885,4880,4890,4880,3772
|
|
20241008,112700,4338001175,4880,4875,4880,4875,2006
|
|
20241008,112600,4328212315,4880,4860,4880,4850,1551
|
|
20241008,112500,4320674650,4870,4875,4875,4860,486
|
|
20241008,112400,4318307860,4880,4870,4880,4870,425
|
|
20241008,112300,4316235885,4870,4860,4870,4860,175
|
|
20241008,112200,4315385205,4855,4885,4885,4855,418
|
|
20241008,112100,4313355200,4885,4895,4900,4830,3820
|
|
20241008,112000,4294695535,4905,4865,4910,4865,9048
|
|
20241008,111900,4250484500,4865,4830,4865,4830,4792
|
|
20241008,111800,4227203935,4830,4840,4850,4830,7899
|
|
20241008,111700,4188967495,4840,4845,4845,4840,4922
|
|
20241008,111600,4165132540,4845,4845,4845,4840,617
|
|
20241008,111500,4162143220,4845,4845,4850,4845,200
|
|
20241008,111400,4161173820,4850,4830,4850,4830,288
|
|
20241008,111300,4159780160,4830,4845,4855,4830,1267
|
|
20241008,111200,4153653180,4855,4850,4855,4845,305
|
|
20241008,111100,4152174710,4850,4845,4850,4845,86
|
|
20241008,111000,4151758025,4845,4835,4845,4835,346
|
|
20241008,110900,4150082105,4845,4850,4850,4845,144
|
|
20241008,110800,4149384420,4850,4850,4850,4850,600
|
|
20241008,110700,4146474420,4835,4855,4860,4835,2245
|
|
20241008,110600,4135594235,4860,4855,4860,4855,73
|
|
20241008,110500,4135239815,4860,4855,4860,4855,621
|
|
20241008,110400,4132224505,4855,4860,4870,4855,271
|
|
20241008,110300,4130905855,4860,4860,4860,4860,279
|
|
20241008,110200,4129549915,4860,4860,4860,4860,1671
|
|
20241008,110100,4121428855,4865,4870,4875,4860,1460
|
|
20241008,110000,4114318815,4870,4870,4870,4865,183
|
|
20241008,105900,4113427705,4865,4860,4870,4860,1737
|
|
20241008,105800,4104974250,4860,4830,4860,4830,2951
|
|
20241008,105700,4090675815,4835,4835,4840,4830,591
|
|
20241008,105600,4087818260,4840,4840,4840,4835,454
|
|
20241008,105500,4085622130,4840,4830,4840,4830,151
|
|
20241008,105400,4084891610,4830,4830,4835,4825,423
|
|
20241008,105300,4082847800,4835,4850,4850,4835,405
|
|
20241008,105200,4080887345,4850,4845,4850,4845,1615
|
|
20241008,105100,4073060825,4850,4850,4860,4845,824
|
|
20241008,105000,4069064645,4860,4850,4865,4845,911
|
|
20241008,104900,4064643470,4850,4825,4850,4810,5115
|
|
20241008,104800,4039882220,4810,4805,4810,4800,2333
|
|
20241008,104700,4028662010,4810,4815,4825,4810,6703
|
|
20241008,104600,3996416075,4815,4830,4830,4815,423
|
|
20241008,104500,3994377430,4830,4845,4845,4830,1017
|
|
20241008,104400,3989454400,4850,4845,4850,4840,531
|
|
20241008,104300,3986882855,4845,4850,4850,4845,376
|
|
20241008,104200,3985059765,4850,4845,4855,4845,1221
|
|
20241008,104100,3979142760,4840,4840,4845,4835,825
|
|
20241008,104000,3975150130,4840,4825,4840,4825,1420
|
|
20241008,103900,3968280010,4825,4820,4830,4820,2392
|
|
20241008,103800,3956738040,4825,4800,4825,4800,2926
|
|
20241008,103700,3942676310,4800,4775,4800,4775,881
|
|
20241008,103600,3938463090,4775,4775,4775,4770,816
|
|
20241008,103500,3934569770,4775,4790,4790,4770,3886
|
|
20241008,103400,3915994380,4790,4785,4790,4785,693
|
|
20241008,103300,3912676505,4785,4790,4805,4785,1134
|
|
20241008,103200,3907246665,4790,4815,4845,4790,11246
|
|
20241008,103100,3853320565,4810,4805,4845,4805,1210
|
|
20241008,103000,3847492390,4815,4800,4815,4790,434
|
|
20241008,102900,3845406570,4790,4800,4825,4790,1924
|
|
20241008,102800,3836183635,4790,4830,4830,4790,7539
|
|
20241008,102700,3799951205,4830,4850,4860,4830,10241
|
|
20241008,102600,3750370775,4850,4870,4875,4850,3891
|
|
20241008,102500,3731465040,4875,4875,4875,4855,2691
|
|
20241008,102400,3718389860,4875,4870,4875,4865,180
|
|
20241008,102300,3717512385,4875,4880,4895,4855,785
|
|
20241008,102200,3713687050,4880,4880,4895,4875,3993
|
|
20241008,102100,3694201130,4895,4850,4915,4850,5819
|
|
20241008,102000,3665780485,4850,4845,4865,4845,894
|
|
20241008,101900,3661442125,4845,4845,4860,4845,463
|
|
20241008,101800,3659195435,4850,4840,4865,4840,309
|
|
20241008,101700,3657696585,4840,4805,4840,4805,1135
|
|
20241008,101600,3652220570,4800,4850,4850,4800,6375
|
|
20241008,101500,3621477570,4845,4845,4880,4845,615
|
|
20241008,101400,3618488195,4870,4850,4870,4840,1744
|
|
20241008,101300,3610027135,4850,4895,4900,4850,13131
|
|
20241008,101200,3545995300,4900,4900,4915,4895,4543
|
|
20241008,101100,3523753445,4895,4915,4920,4890,3051
|
|
20241008,101000,3508797930,4915,4895,4930,4875,25274
|
|
20241008,100900,3384678545,4895,4865,4895,4865,20076
|
|
20241008,100800,3286689595,4865,4860,4870,4860,5508
|
|
20241008,100700,3259887195,4865,4860,4875,4850,5527
|
|
20241008,100600,3232989345,4855,4850,4865,4850,1085
|
|
20241008,100500,3227715880,4855,4825,4855,4825,5552
|
|
20241008,100400,3200871565,4835,4835,4840,4800,3182
|
|
20241008,100300,3185564855,4840,4825,4840,4810,553
|
|
20241008,100200,3182890455,4810,4815,4825,4810,1209
|
|
20241008,100100,3177063900,4820,4825,4835,4815,4026
|
|
20241008,100000,3157649135,4840,4840,4840,4825,563
|
|
20241008,095900,3154927270,4840,4850,4860,4840,903
|
|
20241008,095800,3150553155,4845,4850,4855,4845,10832
|
|
20241008,095700,3098016410,4855,4855,4855,4845,1183
|
|
20241008,095600,3092275775,4860,4855,4865,4850,883
|
|
20241008,095500,3087980940,4865,4850,4865,4850,3842
|
|
20241008,095400,3069323715,4850,4805,4850,4805,6509
|
|
20241008,095300,3037928765,4810,4800,4810,4800,1882
|
|
20241008,095200,3028893460,4805,4800,4815,4800,894
|
|
20241008,095100,3024594760,4815,4800,4820,4800,171
|
|
20241008,095000,3023771545,4795,4790,4820,4780,2179
|
|
20241008,094900,3013321510,4785,4780,4800,4780,2030
|
|
20241008,094800,3003607850,4780,4780,4790,4775,1294
|
|
20241008,094700,2997419475,4770,4830,4830,4770,17924
|
|
20241008,094600,2911426970,4825,4835,4840,4825,1771
|
|
20241008,094500,2902869285,4840,4835,4840,4830,491
|
|
20241008,094400,2900496180,4835,4845,4860,4835,1917
|
|
20241008,094300,2891207525,4845,4860,4865,4840,2628
|
|
20241008,094200,2878453820,4860,4855,4865,4855,1026
|
|
20241008,094100,2873468975,4850,4840,4855,4840,1739
|
|
20241008,094000,2865042640,4840,4835,4840,4815,4778
|
|
20241008,093900,2842024145,4845,4810,4845,4810,3744
|
|
20241008,093800,2823916975,4835,4830,4855,4815,2881
|
|
20241008,093700,2809993320,4860,4840,4870,4820,6243
|
|
20241008,093600,2779826920,4845,4890,4900,4845,24319
|
|
20241008,093500,2661165550,4890,4860,4895,4855,22206
|
|
20241008,093400,2552752975,4885,4810,4895,4785,37690
|
|
20241008,093300,2369783270,4815,4825,4835,4785,15582
|
|
20241008,093200,2294902400,4825,4790,4830,4780,12950
|
|
20241008,093100,2232609895,4790,4760,4790,4725,2229
|
|
20241008,093000,2221992740,4775,4760,4790,4760,7388
|
|
20241008,092900,2186705005,4770,4700,4770,4690,12348
|
|
20241008,092800,2128159695,4700,4705,4715,4695,270
|
|
20241008,092700,2126890920,4715,4690,4715,4685,5406
|
|
20241008,092600,2101520400,4695,4710,4745,4690,10119
|
|
20241008,092500,2053825670,4710,4695,4710,4680,3328
|
|
20241008,092400,2038183960,4675,4690,4700,4675,2735
|
|
20241008,092300,2025386400,4690,4710,4715,4680,13840
|
|
20241008,092200,1960362645,4710,4745,4750,4705,4623
|
|
20241008,092100,1938529810,4755,4740,4770,4730,4382
|
|
20241008,092000,1917684585,4750,4755,4770,4745,844
|
|
20241008,091900,1913670775,4755,4755,4775,4750,5520
|
|
20241008,091800,1887417445,4745,4725,4750,4725,2598
|
|
20241008,091700,1875093535,4725,4720,4745,4705,2729
|
|
20241008,091600,1862209480,4715,4710,4715,4660,15100
|
|
20241008,091500,1791513880,4705,4725,4730,4705,3670
|
|
20241008,091400,1774196360,4725,4740,4755,4715,5326
|
|
20241008,091300,1749008080,4735,4775,4785,4735,10186
|
|
20241008,091200,1700561725,4785,4770,4785,4755,2125
|
|
20241008,091100,1690421365,4770,4760,4770,4750,2397
|
|
20241008,091000,1679003450,4755,4715,4755,4710,16125
|
|
20241008,090900,1602598275,4715,4655,4755,4655,24488
|
|
20241008,090800,1487134925,4670,4650,4675,4620,12884
|
|
20241008,090700,1427066430,4645,4585,4650,4580,23529
|
|
20241008,090600,1318401625,4585,4650,4665,4580,36007
|
|
20241008,090500,1152330650,4665,4645,4690,4640,12700
|
|
20241008,090400,1093103850,4640,4700,4700,4640,69237
|
|
20241008,090300,770433580,4700,4735,4750,4680,27397
|
|
20241008,090200,641543465,4735,4725,4770,4695,24243
|
|
20241008,090100,527116000,4730,4705,4800,4685,29268
|
|
20241008,090000,388186880,4705,4670,4720,4670,83035
|