733 lines
35 KiB
CSV
733 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,211000,346009610,4305,4305,4305,4305,1503
|
|
20241024,210900,346009610,4305,4305,4305,4305,0
|
|
20241024,210800,346009610,4305,4305,4305,4305,0
|
|
20241024,210700,346009610,4305,4305,4305,4305,0
|
|
20241024,210600,346009610,4305,4305,4305,4305,0
|
|
20241024,210500,346009610,4305,4305,4305,4305,0
|
|
20241024,210400,346009610,4305,4305,4305,4305,0
|
|
20241024,210300,346009610,4305,4305,4305,4305,0
|
|
20241024,210200,346009610,4305,4305,4305,4305,0
|
|
20241024,210100,346009610,4305,4305,4305,4305,0
|
|
20241024,210000,346009610,4305,4305,4305,4305,0
|
|
20241024,205900,346009610,4305,4305,4305,4305,0
|
|
20241024,205800,346009610,4305,4305,4305,4305,0
|
|
20241024,205700,346009610,4305,4305,4305,4305,0
|
|
20241024,205600,346009610,4305,4305,4305,4305,0
|
|
20241024,205500,346009610,4305,4305,4305,4305,0
|
|
20241024,205400,346009610,4305,4305,4305,4305,0
|
|
20241024,205300,346009610,4305,4305,4305,4305,0
|
|
20241024,205200,346009610,4305,4305,4305,4305,0
|
|
20241024,205100,346009610,4305,4305,4305,4305,0
|
|
20241024,205000,346009610,4305,4305,4305,4305,0
|
|
20241024,204900,346009610,4305,4305,4305,4305,0
|
|
20241024,204800,346009610,4305,4305,4305,4305,0
|
|
20241024,204700,346009610,4305,4305,4305,4305,0
|
|
20241024,204600,346009610,4305,4305,4305,4305,0
|
|
20241024,204500,346009610,4305,4305,4305,4305,0
|
|
20241024,204400,346009610,4305,4305,4305,4305,0
|
|
20241024,204300,346009610,4305,4305,4305,4305,0
|
|
20241024,204200,346009610,4305,4305,4305,4305,0
|
|
20241024,204100,346009610,4305,4305,4305,4305,0
|
|
20241024,204000,346009610,4305,4305,4305,4305,1503
|
|
20241024,203900,346009610,4305,4305,4305,4305,0
|
|
20241024,203800,346009610,4305,4305,4305,4305,0
|
|
20241024,203700,346009610,4305,4305,4305,4305,0
|
|
20241024,203600,346009610,4305,4305,4305,4305,0
|
|
20241024,203500,346009610,4305,4305,4305,4305,0
|
|
20241024,203400,346009610,4305,4305,4305,4305,0
|
|
20241024,203300,346009610,4305,4305,4305,4305,0
|
|
20241024,203200,346009610,4305,4305,4305,4305,0
|
|
20241024,203100,346009610,4305,4305,4305,4305,0
|
|
20241024,203000,346009610,4305,4305,4305,4305,0
|
|
20241024,202900,346009610,4305,4305,4305,4305,0
|
|
20241024,202800,346009610,4305,4305,4305,4305,0
|
|
20241024,202700,346009610,4305,4305,4305,4305,0
|
|
20241024,202600,346009610,4305,4305,4305,4305,0
|
|
20241024,202500,346009610,4305,4305,4305,4305,0
|
|
20241024,202400,346009610,4305,4305,4305,4305,0
|
|
20241024,202300,346009610,4305,4305,4305,4305,0
|
|
20241024,202200,346009610,4305,4305,4305,4305,0
|
|
20241024,202100,346009610,4305,4305,4305,4305,0
|
|
20241024,202000,346009610,4305,4305,4305,4305,0
|
|
20241024,201900,346009610,4305,4305,4305,4305,0
|
|
20241024,201800,346009610,4305,4305,4305,4305,0
|
|
20241024,201700,346009610,4305,4305,4305,4305,0
|
|
20241024,201600,346009610,4305,4305,4305,4305,0
|
|
20241024,201500,346009610,4305,4305,4305,4305,0
|
|
20241024,201400,346009610,4305,4305,4305,4305,0
|
|
20241024,201300,346009610,4305,4305,4305,4305,0
|
|
20241024,201200,346009610,4305,4305,4305,4305,0
|
|
20241024,201100,346009610,4305,4305,4305,4305,0
|
|
20241024,201000,346009610,4305,4305,4305,4305,1503
|
|
20241024,200900,346009610,4305,4305,4305,4305,0
|
|
20241024,200800,346009610,4305,4305,4305,4305,0
|
|
20241024,200700,346009610,4305,4305,4305,4305,0
|
|
20241024,200600,346009610,4305,4305,4305,4305,0
|
|
20241024,200500,346009610,4305,4305,4305,4305,0
|
|
20241024,200400,346009610,4305,4305,4305,4305,0
|
|
20241024,200300,346009610,4305,4305,4305,4305,0
|
|
20241024,200200,346009610,4305,4305,4305,4305,0
|
|
20241024,200100,346009610,4305,4305,4305,4305,0
|
|
20241024,200000,346009610,4305,4305,4305,4305,0
|
|
20241024,195900,346009610,4305,4305,4305,4305,0
|
|
20241024,195800,346009610,4305,4305,4305,4305,0
|
|
20241024,195700,346009610,4305,4305,4305,4305,0
|
|
20241024,195600,346009610,4305,4305,4305,4305,0
|
|
20241024,195500,346009610,4305,4305,4305,4305,0
|
|
20241024,195400,346009610,4305,4305,4305,4305,0
|
|
20241024,195300,346009610,4305,4305,4305,4305,0
|
|
20241024,195200,346009610,4305,4305,4305,4305,0
|
|
20241024,195100,346009610,4305,4305,4305,4305,0
|
|
20241024,195000,346009610,4305,4305,4305,4305,0
|
|
20241024,194900,346009610,4305,4305,4305,4305,0
|
|
20241024,194800,346009610,4305,4305,4305,4305,0
|
|
20241024,194700,346009610,4305,4305,4305,4305,0
|
|
20241024,194600,346009610,4305,4305,4305,4305,0
|
|
20241024,194500,346009610,4305,4305,4305,4305,0
|
|
20241024,194400,346009610,4305,4305,4305,4305,0
|
|
20241024,194300,346009610,4305,4305,4305,4305,0
|
|
20241024,194200,346009610,4305,4305,4305,4305,0
|
|
20241024,194100,346009610,4305,4305,4305,4305,0
|
|
20241024,194000,346009610,4305,4305,4305,4305,1503
|
|
20241024,193900,346009610,4305,4305,4305,4305,0
|
|
20241024,193800,346009610,4305,4305,4305,4305,0
|
|
20241024,193700,346009610,4305,4305,4305,4305,0
|
|
20241024,193600,346009610,4305,4305,4305,4305,0
|
|
20241024,193500,346009610,4305,4305,4305,4305,0
|
|
20241024,193400,346009610,4305,4305,4305,4305,0
|
|
20241024,193300,346009610,4305,4305,4305,4305,0
|
|
20241024,193200,346009610,4305,4305,4305,4305,0
|
|
20241024,193100,346009610,4305,4305,4305,4305,0
|
|
20241024,193000,346009610,4305,4305,4305,4305,0
|
|
20241024,192900,346009610,4305,4305,4305,4305,0
|
|
20241024,192800,346009610,4305,4305,4305,4305,0
|
|
20241024,192700,346009610,4305,4305,4305,4305,0
|
|
20241024,192600,346009610,4305,4305,4305,4305,0
|
|
20241024,192500,346009610,4305,4305,4305,4305,0
|
|
20241024,192400,346009610,4305,4305,4305,4305,0
|
|
20241024,192300,346009610,4305,4305,4305,4305,0
|
|
20241024,192200,346009610,4305,4305,4305,4305,0
|
|
20241024,192100,346009610,4305,4305,4305,4305,0
|
|
20241024,192000,346009610,4305,4305,4305,4305,0
|
|
20241024,191900,346009610,4305,4305,4305,4305,0
|
|
20241024,191800,346009610,4305,4305,4305,4305,0
|
|
20241024,191700,346009610,4305,4305,4305,4305,0
|
|
20241024,191600,346009610,4305,4305,4305,4305,0
|
|
20241024,191500,346009610,4305,4305,4305,4305,0
|
|
20241024,191400,346009610,4305,4305,4305,4305,0
|
|
20241024,191300,346009610,4305,4305,4305,4305,0
|
|
20241024,191200,346009610,4305,4305,4305,4305,0
|
|
20241024,191100,346009610,4305,4305,4305,4305,0
|
|
20241024,191000,346009610,4305,4305,4305,4305,1503
|
|
20241024,190900,346009610,4305,4305,4305,4305,0
|
|
20241024,190800,346009610,4305,4305,4305,4305,0
|
|
20241024,190700,346009610,4305,4305,4305,4305,0
|
|
20241024,190600,346009610,4305,4305,4305,4305,0
|
|
20241024,190500,346009610,4305,4305,4305,4305,0
|
|
20241024,190400,346009610,4305,4305,4305,4305,0
|
|
20241024,190300,346009610,4305,4305,4305,4305,0
|
|
20241024,190200,346009610,4305,4305,4305,4305,0
|
|
20241024,190100,346009610,4305,4305,4305,4305,0
|
|
20241024,190000,346009610,4305,4305,4305,4305,0
|
|
20241024,185900,346009610,4305,4305,4305,4305,0
|
|
20241024,185800,346009610,4305,4305,4305,4305,0
|
|
20241024,185700,346009610,4305,4305,4305,4305,0
|
|
20241024,185600,346009610,4305,4305,4305,4305,0
|
|
20241024,185500,346009610,4305,4305,4305,4305,0
|
|
20241024,185400,346009610,4305,4305,4305,4305,0
|
|
20241024,185300,346009610,4305,4305,4305,4305,0
|
|
20241024,185200,346009610,4305,4305,4305,4305,0
|
|
20241024,185100,346009610,4305,4305,4305,4305,0
|
|
20241024,185000,346009610,4305,4305,4305,4305,0
|
|
20241024,184900,346009610,4305,4305,4305,4305,0
|
|
20241024,184800,346009610,4305,4305,4305,4305,0
|
|
20241024,184700,346009610,4305,4305,4305,4305,0
|
|
20241024,184600,346009610,4305,4305,4305,4305,0
|
|
20241024,184500,346009610,4305,4305,4305,4305,0
|
|
20241024,184400,346009610,4305,4305,4305,4305,0
|
|
20241024,184300,346009610,4305,4305,4305,4305,0
|
|
20241024,184200,346009610,4305,4305,4305,4305,0
|
|
20241024,184100,346009610,4305,4305,4305,4305,0
|
|
20241024,184000,346009610,4305,4305,4305,4305,1503
|
|
20241024,183900,346009610,4305,4305,4305,4305,0
|
|
20241024,183800,346009610,4305,4305,4305,4305,0
|
|
20241024,183700,346009610,4305,4305,4305,4305,0
|
|
20241024,183600,346009610,4305,4305,4305,4305,0
|
|
20241024,183500,346009610,4305,4305,4305,4305,0
|
|
20241024,183400,346009610,4305,4305,4305,4305,0
|
|
20241024,183300,346009610,4305,4305,4305,4305,0
|
|
20241024,183200,346009610,4305,4305,4305,4305,0
|
|
20241024,183100,346009610,4305,4305,4305,4305,0
|
|
20241024,183000,346009610,4305,4305,4305,4305,0
|
|
20241024,182900,346009610,4305,4305,4305,4305,0
|
|
20241024,182800,346009610,4305,4305,4305,4305,0
|
|
20241024,182700,346009610,4305,4305,4305,4305,0
|
|
20241024,182600,346009610,4305,4305,4305,4305,0
|
|
20241024,182500,346009610,4305,4305,4305,4305,0
|
|
20241024,182400,346009610,4305,4305,4305,4305,0
|
|
20241024,182300,346009610,4305,4305,4305,4305,0
|
|
20241024,182200,346009610,4305,4305,4305,4305,0
|
|
20241024,182100,346009610,4305,4305,4305,4305,0
|
|
20241024,182000,346009610,4305,4305,4305,4305,0
|
|
20241024,181900,346009610,4305,4305,4305,4305,0
|
|
20241024,181800,346009610,4305,4305,4305,4305,0
|
|
20241024,181700,346009610,4305,4305,4305,4305,0
|
|
20241024,181600,346009610,4305,4305,4305,4305,0
|
|
20241024,181500,346009610,4305,4305,4305,4305,0
|
|
20241024,181400,346009610,4305,4305,4305,4305,0
|
|
20241024,181300,346009610,4305,4305,4305,4305,0
|
|
20241024,181200,346009610,4305,4305,4305,4305,0
|
|
20241024,181100,346009610,4305,4305,4305,4305,0
|
|
20241024,181000,346009610,4305,4305,4305,4305,1503
|
|
20241024,180900,346009610,4305,4305,4305,4305,0
|
|
20241024,180800,346009610,4305,4305,4305,4305,0
|
|
20241024,180700,346009610,4305,4305,4305,4305,0
|
|
20241024,180600,346009610,4305,4305,4305,4305,0
|
|
20241024,180500,346009610,4305,4305,4305,4305,0
|
|
20241024,180400,346009610,4305,4305,4305,4305,0
|
|
20241024,180300,346009610,4305,4305,4305,4305,0
|
|
20241024,180200,346009610,4305,4305,4305,4305,0
|
|
20241024,180100,346009610,4305,4305,4305,4305,0
|
|
20241024,180000,346009610,4305,4305,4305,4305,0
|
|
20241024,175900,346009610,4305,4305,4305,4305,0
|
|
20241024,175800,346009610,4305,4305,4305,4305,0
|
|
20241024,175700,346009610,4305,4305,4305,4305,0
|
|
20241024,175600,346009610,4305,4305,4305,4305,0
|
|
20241024,175500,346009610,4305,4305,4305,4305,0
|
|
20241024,175400,346009610,4305,4305,4305,4305,0
|
|
20241024,175300,346009610,4305,4305,4305,4305,0
|
|
20241024,175200,346009610,4305,4305,4305,4305,0
|
|
20241024,175100,346009610,4305,4305,4305,4305,0
|
|
20241024,175000,346009610,4305,4305,4305,4305,0
|
|
20241024,174900,346009610,4305,4305,4305,4305,0
|
|
20241024,174800,346009610,4305,4305,4305,4305,0
|
|
20241024,174700,346009610,4305,4305,4305,4305,0
|
|
20241024,174600,346009610,4305,4305,4305,4305,0
|
|
20241024,174500,346009610,4305,4305,4305,4305,0
|
|
20241024,174400,346009610,4305,4305,4305,4305,0
|
|
20241024,174300,346009610,4305,4305,4305,4305,0
|
|
20241024,174200,346009610,4305,4305,4305,4305,0
|
|
20241024,174100,346009610,4305,4305,4305,4305,0
|
|
20241024,174000,346009610,4305,4305,4305,4305,1503
|
|
20241024,173900,346009610,4305,4305,4305,4305,0
|
|
20241024,173800,346009610,4305,4305,4305,4305,0
|
|
20241024,173700,346009610,4305,4305,4305,4305,0
|
|
20241024,173600,346009610,4305,4305,4305,4305,0
|
|
20241024,173500,346009610,4305,4305,4305,4305,0
|
|
20241024,173400,346009610,4305,4305,4305,4305,0
|
|
20241024,173300,346009610,4305,4305,4305,4305,0
|
|
20241024,173200,346009610,4305,4305,4305,4305,0
|
|
20241024,173100,346009610,4305,4305,4305,4305,0
|
|
20241024,173000,346009610,4305,4305,4305,4305,0
|
|
20241024,172900,346009610,4305,4305,4305,4305,0
|
|
20241024,172800,346009610,4305,4305,4305,4305,0
|
|
20241024,172700,346009610,4305,4305,4305,4305,0
|
|
20241024,172600,346009610,4305,4305,4305,4305,0
|
|
20241024,172500,346009610,4305,4305,4305,4305,0
|
|
20241024,172400,346009610,4305,4305,4305,4305,0
|
|
20241024,172300,346009610,4305,4305,4305,4305,0
|
|
20241024,172200,346009610,4305,4305,4305,4305,0
|
|
20241024,172100,346009610,4305,4305,4305,4305,0
|
|
20241024,172000,346009610,4305,4305,4305,4305,0
|
|
20241024,171900,346009610,4305,4305,4305,4305,0
|
|
20241024,171800,346009610,4305,4305,4305,4305,0
|
|
20241024,171700,346009610,4305,4305,4305,4305,0
|
|
20241024,171600,346009610,4305,4305,4305,4305,0
|
|
20241024,171500,346009610,4305,4305,4305,4305,0
|
|
20241024,171400,346009610,4305,4305,4305,4305,0
|
|
20241024,171300,346009610,4305,4305,4305,4305,0
|
|
20241024,171200,346009610,4305,4305,4305,4305,0
|
|
20241024,171100,346009610,4305,4305,4305,4305,0
|
|
20241024,171000,346009610,4305,4305,4305,4305,1503
|
|
20241024,170900,346009610,4305,4305,4305,4305,0
|
|
20241024,170800,346009610,4305,4305,4305,4305,0
|
|
20241024,170700,346009610,4305,4305,4305,4305,0
|
|
20241024,170600,346009610,4305,4305,4305,4305,0
|
|
20241024,170500,346009610,4305,4305,4305,4305,0
|
|
20241024,170400,346009610,4305,4305,4305,4305,0
|
|
20241024,170300,346009610,4305,4305,4305,4305,0
|
|
20241024,170200,346009610,4305,4305,4305,4305,0
|
|
20241024,170100,346009610,4305,4305,4305,4305,0
|
|
20241024,170000,346009610,4305,4305,4305,4305,0
|
|
20241024,165900,346009610,4305,4305,4305,4305,0
|
|
20241024,165800,346009610,4305,4305,4305,4305,0
|
|
20241024,165700,346009610,4305,4305,4305,4305,0
|
|
20241024,165600,346009610,4305,4305,4305,4305,0
|
|
20241024,165500,346009610,4305,4305,4305,4305,0
|
|
20241024,165400,346009610,4305,4305,4305,4305,0
|
|
20241024,165300,346009610,4305,4305,4305,4305,0
|
|
20241024,165200,346009610,4305,4305,4305,4305,0
|
|
20241024,165100,346009610,4305,4305,4305,4305,0
|
|
20241024,165000,346009610,4305,4305,4305,4305,0
|
|
20241024,164900,346009610,4305,4305,4305,4305,0
|
|
20241024,164800,346009610,4305,4305,4305,4305,0
|
|
20241024,164700,346009610,4305,4305,4305,4305,0
|
|
20241024,164600,346009610,4305,4305,4305,4305,0
|
|
20241024,164500,346009610,4305,4305,4305,4305,0
|
|
20241024,164400,346009610,4305,4305,4305,4305,0
|
|
20241024,164300,346009610,4305,4305,4305,4305,0
|
|
20241024,164200,346009610,4305,4305,4305,4305,0
|
|
20241024,164100,346009610,4305,4305,4305,4305,0
|
|
20241024,164000,346009610,4305,4305,4305,4305,1503
|
|
20241024,163900,346009610,4305,4305,4305,4305,0
|
|
20241024,163800,346009610,4305,4305,4305,4305,0
|
|
20241024,163700,346009610,4305,4305,4305,4305,0
|
|
20241024,163600,346009610,4305,4305,4305,4305,0
|
|
20241024,163500,346009610,4305,4305,4305,4305,0
|
|
20241024,163400,346009610,4305,4305,4305,4305,0
|
|
20241024,163300,346009610,4305,4305,4305,4305,0
|
|
20241024,163200,346009610,4305,4305,4305,4305,0
|
|
20241024,163100,346009610,4305,4305,4305,4305,0
|
|
20241024,163000,346009610,4305,4305,4305,4305,0
|
|
20241024,162900,346009610,4305,4305,4305,4305,0
|
|
20241024,162800,346009610,4305,4305,4305,4305,0
|
|
20241024,162700,346009610,4305,4305,4305,4305,0
|
|
20241024,162600,346009610,4305,4305,4305,4305,0
|
|
20241024,162500,346009610,4305,4305,4305,4305,0
|
|
20241024,162400,346009610,4305,4305,4305,4305,0
|
|
20241024,162300,346009610,4305,4305,4305,4305,0
|
|
20241024,162200,346009610,4305,4305,4305,4305,0
|
|
20241024,162100,346009610,4305,4305,4305,4305,0
|
|
20241024,162000,346009610,4305,4305,4305,4305,0
|
|
20241024,161900,346009610,4305,4305,4305,4305,0
|
|
20241024,161800,346009610,4305,4305,4305,4305,0
|
|
20241024,161700,346009610,4305,4305,4305,4305,0
|
|
20241024,161600,346009610,4305,4305,4305,4305,0
|
|
20241024,161500,346009610,4305,4305,4305,4305,0
|
|
20241024,161400,346009610,4305,4305,4305,4305,0
|
|
20241024,161300,346009610,4305,4305,4305,4305,0
|
|
20241024,161200,346009610,4305,4305,4305,4305,0
|
|
20241024,161100,346009610,4305,4305,4305,4305,0
|
|
20241024,161000,346009610,4305,4305,4305,4305,1503
|
|
20241024,160900,346009610,4305,4305,4305,4305,0
|
|
20241024,160800,346009610,4305,4305,4305,4305,0
|
|
20241024,160700,346009610,4305,4305,4305,4305,0
|
|
20241024,160600,346009610,4305,4305,4305,4305,0
|
|
20241024,160500,346009610,4305,4305,4305,4305,0
|
|
20241024,160400,346009610,4305,4305,4305,4305,0
|
|
20241024,160300,346009610,4305,4305,4305,4305,0
|
|
20241024,160200,346009610,4305,4305,4305,4305,0
|
|
20241024,160100,346009610,4305,4305,4305,4305,0
|
|
20241024,160000,346009610,4305,4305,4305,4305,0
|
|
20241024,155900,346009610,4305,4305,4305,4305,0
|
|
20241024,155800,346009610,4305,4305,4305,4305,0
|
|
20241024,155700,346009610,4305,4305,4305,4305,0
|
|
20241024,155600,346009610,4305,4305,4305,4305,0
|
|
20241024,155500,346009610,4305,4305,4305,4305,0
|
|
20241024,155400,346009610,4305,4305,4305,4305,0
|
|
20241024,155300,346009610,4305,4305,4305,4305,0
|
|
20241024,155200,346009610,4305,4305,4305,4305,0
|
|
20241024,155100,346009610,4305,4305,4305,4305,0
|
|
20241024,155000,346009610,4305,4305,4305,4305,0
|
|
20241024,154900,346009610,4305,4305,4305,4305,0
|
|
20241024,154800,346009610,4305,4305,4305,4305,0
|
|
20241024,154700,346009610,4305,4305,4305,4305,0
|
|
20241024,154600,346009610,4305,4305,4305,4305,0
|
|
20241024,154500,346009610,4305,4305,4305,4305,0
|
|
20241024,154400,346009610,4305,4305,4305,4305,0
|
|
20241024,154300,346009610,4305,4305,4305,4305,0
|
|
20241024,154200,346009610,4305,4305,4305,4305,0
|
|
20241024,154100,346009610,4305,4305,4305,4305,0
|
|
20241024,154000,346009610,4305,4305,4305,4305,1503
|
|
20241024,153900,346009610,4305,4305,4305,4305,0
|
|
20241024,153800,346009610,4305,4305,4305,4305,0
|
|
20241024,153700,346009610,4305,4305,4305,4305,0
|
|
20241024,153600,346009610,4305,4305,4305,4305,0
|
|
20241024,153500,346009610,4305,4305,4305,4305,0
|
|
20241024,153400,346009610,4305,4305,4305,4305,0
|
|
20241024,153300,346009610,4305,4305,4305,4305,0
|
|
20241024,153200,346009610,4305,4305,4305,4305,0
|
|
20241024,153100,346009610,4305,4305,4305,4305,0
|
|
20241024,153000,346009610,4305,4305,4305,4305,1503
|
|
20241024,152900,339539195,4305,4305,4305,4305,0
|
|
20241024,152800,339539195,4305,4305,4305,4305,0
|
|
20241024,152700,339539195,4305,4305,4305,4305,0
|
|
20241024,152600,339539195,4305,4305,4305,4305,0
|
|
20241024,152500,339539195,4305,4305,4305,4305,0
|
|
20241024,152400,339539195,4305,4305,4305,4305,0
|
|
20241024,152300,339539195,4305,4305,4305,4305,0
|
|
20241024,152200,339539195,4305,4305,4305,4305,0
|
|
20241024,152100,339539195,4305,4305,4305,4305,0
|
|
20241024,152000,339539195,4305,4305,4305,4305,0
|
|
20241024,151900,339539195,4305,4305,4315,4305,276
|
|
20241024,151800,338351005,4310,4310,4310,4305,969
|
|
20241024,151700,334176795,4310,4310,4310,4310,1090
|
|
20241024,151600,329478895,4310,4310,4310,4310,735
|
|
20241024,151500,326311045,4320,4320,4320,4315,8
|
|
20241024,151400,326276510,4315,4310,4315,4310,81
|
|
20241024,151300,325927150,4310,4310,4310,4310,76
|
|
20241024,151200,325599590,4310,4310,4310,4310,564
|
|
20241024,151100,323168750,4310,4310,4310,4310,82
|
|
20241024,151000,322815330,4310,4310,4310,4310,0
|
|
20241024,150900,322815330,4310,4310,4310,4310,0
|
|
20241024,150800,322815330,4310,4310,4310,4310,5
|
|
20241024,150700,322793780,4310,4310,4310,4310,0
|
|
20241024,150600,322793780,4310,4310,4310,4310,300
|
|
20241024,150500,321500780,4310,4310,4310,4310,0
|
|
20241024,150400,321500780,4310,4310,4310,4310,0
|
|
20241024,150300,321500780,4310,4310,4310,4310,2
|
|
20241024,150200,321492160,4315,4315,4315,4315,500
|
|
20241024,150100,319334660,4315,4315,4315,4315,499
|
|
20241024,150000,317181475,4315,4315,4315,4315,1
|
|
20241024,145900,317177160,4310,4305,4310,4300,1521
|
|
20241024,145800,310632015,4305,4305,4305,4305,35
|
|
20241024,145700,310481340,4305,4305,4305,4305,20
|
|
20241024,145600,310395240,4305,4305,4305,4305,10
|
|
20241024,145500,310352190,4305,4305,4305,4305,247
|
|
20241024,145400,309288855,4305,4305,4305,4305,0
|
|
20241024,145300,309288855,4305,4305,4305,4305,0
|
|
20241024,145200,309288855,4305,4305,4305,4305,0
|
|
20241024,145100,309288855,4305,4305,4305,4305,124
|
|
20241024,145000,308755035,4310,4310,4310,4310,110
|
|
20241024,144900,308280935,4305,4310,4310,4305,8
|
|
20241024,144800,308246465,4305,4305,4305,4305,50
|
|
20241024,144700,308031215,4310,4310,4310,4310,1
|
|
20241024,144600,308026905,4300,4300,4300,4300,0
|
|
20241024,144500,308026905,4300,4300,4300,4300,0
|
|
20241024,144400,308026905,4300,4300,4300,4300,4279
|
|
20241024,144300,289627205,4300,4305,4305,4300,716
|
|
20241024,144200,286548390,4300,4300,4300,4300,0
|
|
20241024,144100,286548390,4300,4300,4300,4300,0
|
|
20241024,144000,286548390,4300,4305,4305,4300,10
|
|
20241024,143900,286505370,4300,4300,4310,4300,1050
|
|
20241024,143800,281989870,4310,4310,4310,4310,9
|
|
20241024,143700,281951080,4305,4310,4310,4305,3345
|
|
20241024,143600,267550680,4310,4315,4315,4310,878
|
|
20241024,143500,263766250,4315,4315,4315,4315,4
|
|
20241024,143400,263748990,4315,4320,4320,4315,355
|
|
20241024,143300,262217155,4310,4315,4315,4310,1000
|
|
20241024,143200,257906925,4310,4325,4325,4310,7220
|
|
20241024,143100,226744115,4325,4325,4325,4325,0
|
|
20241024,143000,226744115,4325,4325,4325,4325,0
|
|
20241024,142900,226744115,4325,4325,4325,4325,0
|
|
20241024,142800,226744115,4325,4325,4325,4325,0
|
|
20241024,142700,226744115,4325,4325,4325,4325,0
|
|
20241024,142600,226744115,4325,4325,4325,4325,0
|
|
20241024,142500,226744115,4325,4325,4325,4325,0
|
|
20241024,142400,226744115,4325,4325,4325,4325,14
|
|
20241024,142300,226683565,4325,4325,4325,4325,0
|
|
20241024,142200,226683565,4325,4325,4325,4325,0
|
|
20241024,142100,226683565,4325,4325,4325,4325,0
|
|
20241024,142000,226683565,4325,4325,4325,4325,0
|
|
20241024,141900,226683565,4325,4325,4325,4325,0
|
|
20241024,141800,226683565,4325,4325,4325,4325,389
|
|
20241024,141700,225001140,4325,4325,4325,4325,0
|
|
20241024,141600,225001140,4325,4325,4325,4325,0
|
|
20241024,141500,225001140,4325,4325,4325,4325,0
|
|
20241024,141400,225001140,4325,4325,4325,4325,0
|
|
20241024,141300,225001140,4325,4325,4325,4325,0
|
|
20241024,141200,225001140,4325,4325,4325,4325,2
|
|
20241024,141100,224992490,4320,4320,4320,4320,0
|
|
20241024,141000,224992490,4320,4320,4320,4320,1001
|
|
20241024,140900,220668170,4330,4330,4330,4330,0
|
|
20241024,140800,220668170,4330,4330,4330,4330,0
|
|
20241024,140700,220668170,4330,4330,4330,4330,0
|
|
20241024,140600,220668170,4330,4330,4330,4330,0
|
|
20241024,140500,220668170,4330,4325,4330,4325,6
|
|
20241024,140400,220642210,4325,4325,4325,4325,0
|
|
20241024,140300,220642210,4325,4325,4325,4325,0
|
|
20241024,140200,220642210,4325,4325,4325,4325,1021
|
|
20241024,140100,216226385,4330,4330,4330,4330,0
|
|
20241024,140000,216226385,4330,4325,4330,4325,60
|
|
20241024,135900,215966825,4325,4325,4325,4325,10
|
|
20241024,135800,215923575,4325,4325,4325,4325,0
|
|
20241024,135700,215923575,4325,4325,4325,4325,0
|
|
20241024,135600,215923575,4325,4325,4325,4325,0
|
|
20241024,135500,215923575,4325,4325,4325,4325,0
|
|
20241024,135400,215923575,4325,4325,4325,4325,0
|
|
20241024,135300,215923575,4325,4325,4325,4325,1313
|
|
20241024,135200,210244850,4325,4325,4325,4325,0
|
|
20241024,135100,210244850,4325,4330,4330,4325,900
|
|
20241024,135000,206348850,4330,4330,4330,4330,0
|
|
20241024,134900,206348850,4330,4330,4330,4330,23
|
|
20241024,134800,206249260,4330,4330,4330,4330,0
|
|
20241024,134700,206249260,4330,4330,4330,4330,2
|
|
20241024,134600,206240600,4330,4330,4330,4330,0
|
|
20241024,134500,206240600,4330,4330,4330,4330,0
|
|
20241024,134400,206240600,4330,4330,4330,4330,0
|
|
20241024,134300,206240600,4330,4330,4330,4330,0
|
|
20241024,134200,206240600,4330,4330,4330,4330,0
|
|
20241024,134100,206240600,4330,4330,4330,4330,1
|
|
20241024,134000,206236270,4335,4335,4335,4335,0
|
|
20241024,133900,206236270,4335,4335,4335,4335,0
|
|
20241024,133800,206236270,4335,4335,4335,4335,0
|
|
20241024,133700,206236270,4335,4335,4335,4335,0
|
|
20241024,133600,206236270,4335,4335,4335,4335,0
|
|
20241024,133500,206236270,4335,4335,4335,4330,524
|
|
20241024,133400,203965340,4335,4335,4335,4335,0
|
|
20241024,133300,203965340,4335,4335,4335,4335,0
|
|
20241024,133200,203965340,4335,4335,4335,4335,0
|
|
20241024,133100,203965340,4335,4335,4335,4335,0
|
|
20241024,133000,203965340,4335,4335,4335,4335,0
|
|
20241024,132900,203965340,4335,4335,4335,4335,0
|
|
20241024,132800,203965340,4335,4335,4335,4335,21
|
|
20241024,132700,203874305,4340,4340,4340,4340,0
|
|
20241024,132600,203874305,4340,4340,4340,4340,1
|
|
20241024,132500,203869965,4335,4335,4335,4335,0
|
|
20241024,132400,203869965,4335,4335,4335,4335,0
|
|
20241024,132300,203869965,4335,4335,4335,4335,32
|
|
20241024,132200,203731245,4340,4340,4340,4340,0
|
|
20241024,132100,203731245,4340,4340,4340,4340,0
|
|
20241024,132000,203731245,4340,4340,4340,4340,0
|
|
20241024,131900,203731245,4340,4340,4340,4340,0
|
|
20241024,131800,203731245,4340,4340,4340,4340,31
|
|
20241024,131700,203596705,4340,4340,4340,4340,499
|
|
20241024,131600,201431045,4345,4345,4345,4345,62
|
|
20241024,131500,201161655,4335,4335,4335,4335,0
|
|
20241024,131400,201161655,4335,4335,4335,4335,0
|
|
20241024,131300,201161655,4335,4335,4335,4335,0
|
|
20241024,131200,201161655,4335,4335,4335,4335,0
|
|
20241024,131100,201161655,4335,4335,4335,4335,0
|
|
20241024,131000,201161655,4335,4335,4335,4335,119
|
|
20241024,130900,200645790,4335,4335,4335,4335,0
|
|
20241024,130800,200645790,4335,4335,4335,4335,0
|
|
20241024,130700,200645790,4335,4335,4335,4335,0
|
|
20241024,130600,200645790,4335,4335,4335,4335,0
|
|
20241024,130500,200645790,4335,4335,4335,4335,54
|
|
20241024,130400,200411700,4355,4355,4355,4355,0
|
|
20241024,130300,200411700,4355,4355,4355,4355,0
|
|
20241024,130200,200411700,4355,4355,4355,4355,0
|
|
20241024,130100,200411700,4355,4355,4355,4355,0
|
|
20241024,130000,200411700,4355,4355,4355,4355,0
|
|
20241024,125900,200411700,4355,4355,4355,4355,3140
|
|
20241024,125800,186737000,4355,4360,4360,4355,2
|
|
20241024,125700,186728285,4335,4325,4335,4325,269
|
|
20241024,125600,185562480,4325,4325,4325,4325,0
|
|
20241024,125500,185562480,4325,4325,4325,4325,0
|
|
20241024,125400,185562480,4325,4325,4325,4325,0
|
|
20241024,125300,185562480,4325,4325,4325,4325,31
|
|
20241024,125200,185428405,4325,4325,4325,4325,0
|
|
20241024,125100,185428405,4325,4325,4325,4325,0
|
|
20241024,125000,185428405,4325,4325,4325,4325,15
|
|
20241024,124900,185363530,4325,4325,4325,4325,977
|
|
20241024,124800,181138005,4325,4325,4325,4325,0
|
|
20241024,124700,181138005,4325,4325,4325,4325,139
|
|
20241024,124600,180536830,4325,4325,4325,4325,0
|
|
20241024,124500,180536830,4325,4325,4325,4325,0
|
|
20241024,124400,180536830,4325,4325,4325,4325,500
|
|
20241024,124300,178374330,4325,4330,4330,4325,261
|
|
20241024,124200,177244700,4330,4330,4330,4330,102
|
|
20241024,124100,176803040,4330,4330,4330,4330,0
|
|
20241024,124000,176803040,4330,4330,4330,4330,0
|
|
20241024,123900,176803040,4330,4330,4330,4330,100
|
|
20241024,123800,176370040,4330,4335,4335,4330,400
|
|
20241024,123700,174637990,4335,4335,4335,4335,894
|
|
20241024,123600,170762500,4340,4340,4340,4340,0
|
|
20241024,123500,170762500,4340,4340,4340,4340,251
|
|
20241024,123400,169673160,4340,4340,4340,4340,0
|
|
20241024,123300,169673160,4340,4340,4340,4340,0
|
|
20241024,123200,169673160,4340,4340,4340,4340,0
|
|
20241024,123100,169673160,4340,4340,4340,4340,0
|
|
20241024,123000,169673160,4340,4340,4340,4340,570
|
|
20241024,122900,167199360,4340,4340,4340,4340,0
|
|
20241024,122800,167199360,4340,4340,4340,4340,0
|
|
20241024,122700,167199360,4340,4340,4340,4340,0
|
|
20241024,122600,167199360,4340,4340,4340,4340,0
|
|
20241024,122500,167199360,4340,4340,4340,4340,0
|
|
20241024,122400,167199360,4340,4340,4340,4340,0
|
|
20241024,122300,167199360,4340,4340,4340,4340,0
|
|
20241024,122200,167199360,4340,4340,4340,4340,0
|
|
20241024,122100,167199360,4340,4340,4340,4340,0
|
|
20241024,122000,167199360,4340,4340,4340,4340,0
|
|
20241024,121900,167199360,4340,4340,4340,4340,0
|
|
20241024,121800,167199360,4340,4340,4340,4340,7
|
|
20241024,121700,167168980,4340,4340,4340,4340,0
|
|
20241024,121600,167168980,4340,4340,4340,4340,0
|
|
20241024,121500,167168980,4340,4340,4340,4340,0
|
|
20241024,121400,167168980,4340,4340,4340,4340,0
|
|
20241024,121300,167168980,4340,4340,4340,4340,0
|
|
20241024,121200,167168980,4340,4340,4340,4340,0
|
|
20241024,121100,167168980,4340,4340,4340,4340,31
|
|
20241024,121000,167034440,4340,4345,4345,4340,449
|
|
20241024,120900,165085035,4345,4345,4345,4345,0
|
|
20241024,120800,165085035,4345,4345,4345,4345,1
|
|
20241024,120700,165080690,4370,4370,4370,4370,0
|
|
20241024,120600,165080690,4370,4365,4370,4365,3
|
|
20241024,120500,165067590,4365,4365,4365,4365,0
|
|
20241024,120400,165067590,4365,4365,4365,4365,1
|
|
20241024,120300,165063225,4340,4340,4340,4340,0
|
|
20241024,120200,165063225,4340,4340,4340,4340,0
|
|
20241024,120100,165063225,4340,4340,4340,4340,0
|
|
20241024,120000,165063225,4340,4340,4340,4340,0
|
|
20241024,115900,165063225,4340,4340,4340,4340,0
|
|
20241024,115800,165063225,4340,4340,4340,4340,9
|
|
20241024,115700,165024165,4340,4340,4340,4340,2
|
|
20241024,115600,165015485,4340,4340,4340,4340,10
|
|
20241024,115500,164972085,4340,4340,4340,4340,0
|
|
20241024,115400,164972085,4340,4360,4360,4340,925
|
|
20241024,115300,160949900,4370,4370,4370,4370,0
|
|
20241024,115200,160949900,4370,4370,4370,4370,0
|
|
20241024,115100,160949900,4370,4370,4370,4370,0
|
|
20241024,115000,160949900,4370,4370,4370,4370,0
|
|
20241024,114900,160949900,4370,4370,4370,4370,1
|
|
20241024,114800,160945530,4360,4360,4360,4360,0
|
|
20241024,114700,160945530,4360,4360,4360,4360,0
|
|
20241024,114600,160945530,4360,4360,4360,4360,9
|
|
20241024,114500,160906290,4360,4360,4360,4360,10
|
|
20241024,114400,160862690,4360,4360,4360,4360,0
|
|
20241024,114300,160862690,4360,4360,4360,4360,200
|
|
20241024,114200,159990690,4360,4360,4360,4360,0
|
|
20241024,114100,159990690,4360,4360,4360,4360,0
|
|
20241024,114000,159990690,4360,4360,4360,4360,0
|
|
20241024,113900,159990690,4360,4360,4360,4360,0
|
|
20241024,113800,159990690,4360,4360,4360,4360,0
|
|
20241024,113700,159990690,4360,4360,4360,4360,0
|
|
20241024,113600,159990690,4360,4360,4360,4360,2
|
|
20241024,113500,159981970,4335,4335,4335,4335,0
|
|
20241024,113400,159981970,4335,4335,4335,4335,0
|
|
20241024,113300,159981970,4335,4335,4335,4335,0
|
|
20241024,113200,159981970,4335,4335,4335,4335,0
|
|
20241024,113100,159981970,4335,4335,4335,4335,0
|
|
20241024,113000,159981970,4335,4335,4335,4335,435
|
|
20241024,112900,158096245,4335,4335,4335,4335,113
|
|
20241024,112800,157606390,4340,4340,4340,4340,0
|
|
20241024,112700,157606390,4340,4340,4340,4340,0
|
|
20241024,112600,157606390,4340,4340,4340,4340,0
|
|
20241024,112500,157606390,4340,4340,4340,4340,1500
|
|
20241024,112400,151096390,4360,4360,4360,4360,220
|
|
20241024,112300,150137190,4340,4355,4355,4340,439
|
|
20241024,112200,148230125,4355,4355,4355,4355,35
|
|
20241024,112100,148077700,4355,4355,4355,4355,52
|
|
20241024,112000,147851240,4360,4360,4360,4360,0
|
|
20241024,111900,147851240,4360,4360,4360,4360,224
|
|
20241024,111800,146874600,4360,4365,4365,4360,120
|
|
20241024,111700,146351190,4385,4385,4385,4385,0
|
|
20241024,111600,146351190,4385,4385,4385,4385,1
|
|
20241024,111500,146346805,4365,4365,4365,4365,0
|
|
20241024,111400,146346805,4365,4365,4365,4365,0
|
|
20241024,111300,146346805,4365,4365,4365,4365,0
|
|
20241024,111200,146346805,4365,4365,4365,4365,56
|
|
20241024,111100,146102365,4395,4395,4395,4395,0
|
|
20241024,111000,146102365,4395,4395,4395,4395,0
|
|
20241024,110900,146102365,4395,4395,4395,4395,0
|
|
20241024,110800,146102365,4395,4395,4395,4395,0
|
|
20241024,110700,146102365,4395,4395,4395,4395,0
|
|
20241024,110600,146102365,4395,4395,4395,4395,0
|
|
20241024,110500,146102365,4395,4395,4395,4395,0
|
|
20241024,110400,146102365,4395,4395,4395,4395,0
|
|
20241024,110300,146102365,4395,4395,4395,4395,0
|
|
20241024,110200,146102365,4395,4395,4395,4395,300
|
|
20241024,110100,144783865,4400,4400,4400,4400,0
|
|
20241024,110000,144783865,4400,4400,4400,4400,0
|
|
20241024,105900,144783865,4400,4390,4400,4390,500
|
|
20241024,105800,142585290,4395,4395,4395,4395,0
|
|
20241024,105700,142585290,4395,4395,4395,4395,0
|
|
20241024,105600,142585290,4395,4395,4395,4395,0
|
|
20241024,105500,142585290,4395,4395,4395,4395,0
|
|
20241024,105400,142585290,4395,4395,4395,4395,0
|
|
20241024,105300,142585290,4395,4365,4395,4365,8
|
|
20241024,105200,142550285,4365,4365,4365,4365,0
|
|
20241024,105100,142550285,4365,4365,4365,4365,7
|
|
20241024,105000,142519730,4365,4365,4365,4365,0
|
|
20241024,104900,142519730,4365,4370,4370,4365,70
|
|
20241024,104800,142214135,4370,4370,4370,4370,80
|
|
20241024,104700,141864535,4370,4370,4370,4370,0
|
|
20241024,104600,141864535,4370,4370,4370,4370,0
|
|
20241024,104500,141864535,4370,4370,4370,4370,0
|
|
20241024,104400,141864535,4370,4370,4370,4370,0
|
|
20241024,104300,141864535,4370,4375,4375,4370,41
|
|
20241024,104200,141685315,4375,4370,4375,4370,255
|
|
20241024,104100,140569810,4350,4365,4365,4350,175
|
|
20241024,104000,139807010,4375,4375,4375,4375,0
|
|
20241024,103900,139807010,4375,4375,4375,4375,0
|
|
20241024,103800,139807010,4375,4375,4375,4375,0
|
|
20241024,103700,139807010,4375,4375,4375,4375,0
|
|
20241024,103600,139807010,4375,4375,4375,4375,0
|
|
20241024,103500,139807010,4375,4375,4375,4375,0
|
|
20241024,103400,139807010,4375,4375,4375,4375,0
|
|
20241024,103300,139807010,4375,4375,4375,4375,0
|
|
20241024,103200,139807010,4375,4375,4375,4375,0
|
|
20241024,103100,139807010,4375,4375,4375,4375,0
|
|
20241024,103000,139807010,4375,4375,4375,4375,0
|
|
20241024,102900,139807010,4375,4375,4375,4375,0
|
|
20241024,102800,139807010,4375,4375,4375,4375,142
|
|
20241024,102700,139185760,4370,4370,4370,4370,0
|
|
20241024,102600,139185760,4370,4370,4370,4370,0
|
|
20241024,102500,139185760,4370,4370,4370,4370,0
|
|
20241024,102400,139185760,4370,4370,4370,4370,1500
|
|
20241024,102300,132630760,4350,4370,4370,4350,180
|
|
20241024,102200,131847490,4375,4360,4375,4360,70
|
|
20241024,102100,131541800,4355,4355,4355,4355,97
|
|
20241024,102000,131119365,4355,4355,4355,4355,3
|
|
20241024,101900,131106300,4350,4350,4350,4350,0
|
|
20241024,101800,131106300,4350,4350,4350,4350,0
|
|
20241024,101700,131106300,4350,4350,4350,4350,308
|
|
20241024,101600,129766500,4350,4340,4350,4340,933
|
|
20241024,101500,125717060,4340,4340,4340,4340,89
|
|
20241024,101400,125330800,4340,4345,4345,4340,1000
|
|
20241024,101300,120988800,4340,4340,4340,4340,0
|
|
20241024,101200,120988800,4340,4340,4340,4340,0
|
|
20241024,101100,120988800,4340,4340,4340,4340,0
|
|
20241024,101000,120988800,4340,4340,4340,4340,0
|
|
20241024,100900,120988800,4340,4340,4340,4340,0
|
|
20241024,100800,120988800,4340,4340,4340,4340,2
|
|
20241024,100700,120980120,4340,4340,4340,4340,0
|
|
20241024,100600,120980120,4340,4350,4350,4340,111
|
|
20241024,100500,120497540,4365,4365,4365,4365,0
|
|
20241024,100400,120497540,4365,4365,4365,4365,103
|
|
20241024,100300,120047945,4370,4370,4370,4370,0
|
|
20241024,100200,120047945,4370,4370,4370,4370,1
|
|
20241024,100100,120043575,4370,4355,4370,4355,3
|
|
20241024,100000,120030495,4360,4365,4365,4360,938
|
|
20241024,095900,115936130,4365,4365,4365,4365,0
|
|
20241024,095800,115936130,4365,4365,4365,4365,0
|
|
20241024,095700,115936130,4365,4365,4365,4365,562
|
|
20241024,095600,113483000,4365,4365,4365,4365,502
|
|
20241024,095500,111291770,4375,4375,4375,4375,311
|
|
20241024,095400,109931145,4390,4390,4390,4390,1
|
|
20241024,095300,109926755,4375,4375,4375,4375,0
|
|
20241024,095200,109926755,4375,4375,4375,4375,2
|
|
20241024,095100,109918005,4390,4380,4390,4380,12
|
|
20241024,095000,109865375,4400,4400,4400,4400,0
|
|
20241024,094900,109865375,4400,4380,4400,4380,435
|
|
20241024,094800,107956430,4380,4380,4380,4380,6
|
|
20241024,094700,107930150,4380,4375,4380,4375,53
|
|
20241024,094600,107698270,4375,4375,4375,4375,1
|
|
20241024,094500,107693895,4370,4370,4370,4370,1
|
|
20241024,094400,107689525,4375,4375,4375,4370,200
|
|
20241024,094300,106815510,4370,4370,4370,4370,31
|
|
20241024,094200,106680040,4370,4370,4370,4370,1
|
|
20241024,094100,106675670,4340,4370,4370,4340,7
|
|
20241024,094000,106645170,4360,4365,4365,4360,7
|
|
20241024,093900,106614625,4360,4360,4360,4360,1000
|
|
20241024,093800,102254625,4335,4335,4335,4335,0
|
|
20241024,093700,102254625,4335,4335,4335,4335,1
|
|
20241024,093600,102250290,4365,4335,4365,4335,35
|
|
20241024,093500,102098415,4335,4335,4335,4335,0
|
|
20241024,093400,102098415,4335,4340,4340,4335,1345
|
|
20241024,093300,96266840,4335,4355,4360,4335,353
|
|
20241024,093200,94734095,4350,4350,4350,4350,0
|
|
20241024,093100,94734095,4350,4350,4350,4350,63
|
|
20241024,093000,94460045,4375,4375,4375,4375,0
|
|
20241024,092900,94460045,4375,4375,4375,4375,0
|
|
20241024,092800,94460045,4375,4345,4375,4345,61
|
|
20241024,092700,94194970,4345,4355,4365,4345,921
|
|
20241024,092600,90179755,4350,4340,4350,4340,525
|
|
20241024,092500,87897365,4335,4330,4335,4330,301
|
|
20241024,092400,86594030,4335,4335,4335,4335,55
|
|
20241024,092300,86355605,4340,4340,4340,4320,1090
|
|
20241024,092200,81638990,4340,4345,4345,4340,300
|
|
20241024,092100,80335990,4350,4350,4360,4310,2107
|
|
20241024,092000,71212610,4360,4350,4360,4350,180
|
|
20241024,091900,70428010,4350,4365,4365,4350,1511
|
|
20241024,091800,63845835,4365,4380,4380,4365,2146
|
|
20241024,091700,54467870,4395,4395,4395,4395,0
|
|
20241024,091600,54467870,4395,4375,4395,4370,1399
|
|
20241024,091500,48346980,4375,4375,4375,4375,737
|
|
20241024,091400,45122605,4375,4375,4375,4375,3
|
|
20241024,091300,45109480,4375,4375,4375,4375,0
|
|
20241024,091200,45109480,4375,4375,4375,4375,473
|
|
20241024,091100,43040105,4380,4390,4390,4380,806
|
|
20241024,091000,39507020,4415,4420,4420,4390,539
|
|
20241024,090900,37138230,4415,4415,4415,4415,0
|
|
20241024,090800,37138230,4415,4415,4415,4415,923
|
|
20241024,090700,33063185,4415,4415,4415,4410,220
|
|
20241024,090600,32092385,4415,4415,4415,4415,0
|
|
20241024,090500,32092385,4415,4415,4415,4415,1
|
|
20241024,090400,32087970,4380,4400,4415,4380,3584
|
|
20241024,090300,16363650,4400,4400,4400,4400,0
|
|
20241024,090200,16363650,4400,4400,4400,4400,0
|
|
20241024,090100,16363650,4400,4400,4400,4400,1
|
|
20241024,090000,16359250,4400,4400,4405,4400,3718
|