711 lines
35 KiB
CSV
711 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,204800,6957082860,2535,2535,2535,2535,48456
|
|
20241021,204700,6957082860,2535,2535,2535,2535,0
|
|
20241021,204600,6957082860,2535,2535,2535,2535,0
|
|
20241021,204500,6957082860,2535,2535,2535,2535,0
|
|
20241021,204400,6957082860,2535,2535,2535,2535,0
|
|
20241021,204300,6957082860,2535,2535,2535,2535,0
|
|
20241021,204200,6957082860,2535,2535,2535,2535,0
|
|
20241021,204100,6957082860,2535,2535,2535,2535,0
|
|
20241021,204000,6957082860,2535,2535,2535,2535,0
|
|
20241021,203900,6957082860,2535,2535,2535,2535,0
|
|
20241021,203800,6957082860,2535,2535,2535,2535,0
|
|
20241021,203700,6957082860,2535,2535,2535,2535,0
|
|
20241021,203600,6957082860,2535,2535,2535,2535,0
|
|
20241021,203500,6957082860,2535,2535,2535,2535,0
|
|
20241021,203400,6957082860,2535,2535,2535,2535,0
|
|
20241021,203300,6957082860,2535,2535,2535,2535,0
|
|
20241021,203200,6957082860,2535,2535,2535,2535,0
|
|
20241021,203100,6957082860,2535,2535,2535,2535,0
|
|
20241021,203000,6957082860,2535,2535,2535,2535,0
|
|
20241021,202900,6957082860,2535,2535,2535,2535,0
|
|
20241021,202800,6957082860,2535,2535,2535,2535,0
|
|
20241021,202700,6957082860,2535,2535,2535,2535,0
|
|
20241021,202600,6957082860,2535,2535,2535,2535,0
|
|
20241021,202500,6957082860,2535,2535,2535,2535,0
|
|
20241021,202400,6957082860,2535,2535,2535,2535,0
|
|
20241021,202300,6957082860,2535,2535,2535,2535,0
|
|
20241021,202200,6957082860,2535,2535,2535,2535,0
|
|
20241021,202100,6957082860,2535,2535,2535,2535,0
|
|
20241021,202000,6957082860,2535,2535,2535,2535,0
|
|
20241021,201900,6957082860,2535,2535,2535,2535,0
|
|
20241021,201800,6957082860,2535,2535,2535,2535,48456
|
|
20241021,201700,6957082860,2535,2535,2535,2535,0
|
|
20241021,201600,6957082860,2535,2535,2535,2535,0
|
|
20241021,201500,6957082860,2535,2535,2535,2535,0
|
|
20241021,201400,6957082860,2535,2535,2535,2535,0
|
|
20241021,201300,6957082860,2535,2535,2535,2535,0
|
|
20241021,201200,6957082860,2535,2535,2535,2535,0
|
|
20241021,201100,6957082860,2535,2535,2535,2535,0
|
|
20241021,201000,6957082860,2535,2535,2535,2535,0
|
|
20241021,200900,6957082860,2535,2535,2535,2535,0
|
|
20241021,200800,6957082860,2535,2535,2535,2535,0
|
|
20241021,200700,6957082860,2535,2535,2535,2535,0
|
|
20241021,200600,6957082860,2535,2535,2535,2535,0
|
|
20241021,200500,6957082860,2535,2535,2535,2535,0
|
|
20241021,200400,6957082860,2535,2535,2535,2535,0
|
|
20241021,200300,6957082860,2535,2535,2535,2535,0
|
|
20241021,200200,6957082860,2535,2535,2535,2535,0
|
|
20241021,200100,6957082860,2535,2535,2535,2535,0
|
|
20241021,200000,6957082860,2535,2535,2535,2535,0
|
|
20241021,195900,6957082860,2535,2535,2535,2535,0
|
|
20241021,195800,6957082860,2535,2535,2535,2535,0
|
|
20241021,195700,6957082860,2535,2535,2535,2535,0
|
|
20241021,195600,6957082860,2535,2535,2535,2535,0
|
|
20241021,195500,6957082860,2535,2535,2535,2535,0
|
|
20241021,195400,6957082860,2535,2535,2535,2535,0
|
|
20241021,195300,6957082860,2535,2535,2535,2535,0
|
|
20241021,195200,6957082860,2535,2535,2535,2535,0
|
|
20241021,195100,6957082860,2535,2535,2535,2535,0
|
|
20241021,195000,6957082860,2535,2535,2535,2535,0
|
|
20241021,194900,6957082860,2535,2535,2535,2535,0
|
|
20241021,194800,6957082860,2535,2535,2535,2535,48456
|
|
20241021,194700,6957082860,2535,2535,2535,2535,0
|
|
20241021,194600,6957082860,2535,2535,2535,2535,0
|
|
20241021,194500,6957082860,2535,2535,2535,2535,0
|
|
20241021,194400,6957082860,2535,2535,2535,2535,0
|
|
20241021,194300,6957082860,2535,2535,2535,2535,0
|
|
20241021,194200,6957082860,2535,2535,2535,2535,0
|
|
20241021,194100,6957082860,2535,2535,2535,2535,0
|
|
20241021,194000,6957082860,2535,2535,2535,2535,0
|
|
20241021,193900,6957082860,2535,2535,2535,2535,0
|
|
20241021,193800,6957082860,2535,2535,2535,2535,0
|
|
20241021,193700,6957082860,2535,2535,2535,2535,0
|
|
20241021,193600,6957082860,2535,2535,2535,2535,0
|
|
20241021,193500,6957082860,2535,2535,2535,2535,0
|
|
20241021,193400,6957082860,2535,2535,2535,2535,0
|
|
20241021,193300,6957082860,2535,2535,2535,2535,0
|
|
20241021,193200,6957082860,2535,2535,2535,2535,0
|
|
20241021,193100,6957082860,2535,2535,2535,2535,0
|
|
20241021,193000,6957082860,2535,2535,2535,2535,0
|
|
20241021,192900,6957082860,2535,2535,2535,2535,0
|
|
20241021,192800,6957082860,2535,2535,2535,2535,0
|
|
20241021,192700,6957082860,2535,2535,2535,2535,0
|
|
20241021,192600,6957082860,2535,2535,2535,2535,0
|
|
20241021,192500,6957082860,2535,2535,2535,2535,0
|
|
20241021,192400,6957082860,2535,2535,2535,2535,0
|
|
20241021,192300,6957082860,2535,2535,2535,2535,0
|
|
20241021,192200,6957082860,2535,2535,2535,2535,0
|
|
20241021,192100,6957082860,2535,2535,2535,2535,0
|
|
20241021,192000,6957082860,2535,2535,2535,2535,0
|
|
20241021,191900,6957082860,2535,2535,2535,2535,0
|
|
20241021,191800,6957082860,2535,2535,2535,2535,48456
|
|
20241021,191700,6957082860,2535,2535,2535,2535,0
|
|
20241021,191600,6957082860,2535,2535,2535,2535,0
|
|
20241021,191500,6957082860,2535,2535,2535,2535,0
|
|
20241021,191400,6957082860,2535,2535,2535,2535,0
|
|
20241021,191300,6957082860,2535,2535,2535,2535,0
|
|
20241021,191200,6957082860,2535,2535,2535,2535,0
|
|
20241021,191100,6957082860,2535,2535,2535,2535,0
|
|
20241021,191000,6957082860,2535,2535,2535,2535,0
|
|
20241021,190900,6957082860,2535,2535,2535,2535,0
|
|
20241021,190800,6957082860,2535,2535,2535,2535,0
|
|
20241021,190700,6957082860,2535,2535,2535,2535,0
|
|
20241021,190600,6957082860,2535,2535,2535,2535,0
|
|
20241021,190500,6957082860,2535,2535,2535,2535,0
|
|
20241021,190400,6957082860,2535,2535,2535,2535,0
|
|
20241021,190300,6957082860,2535,2535,2535,2535,0
|
|
20241021,190200,6957082860,2535,2535,2535,2535,0
|
|
20241021,190100,6957082860,2535,2535,2535,2535,0
|
|
20241021,190000,6957082860,2535,2535,2535,2535,0
|
|
20241021,185900,6957082860,2535,2535,2535,2535,0
|
|
20241021,185800,6957082860,2535,2535,2535,2535,0
|
|
20241021,185700,6957082860,2535,2535,2535,2535,0
|
|
20241021,185600,6957082860,2535,2535,2535,2535,0
|
|
20241021,185500,6957082860,2535,2535,2535,2535,0
|
|
20241021,185400,6957082860,2535,2535,2535,2535,0
|
|
20241021,185300,6957082860,2535,2535,2535,2535,0
|
|
20241021,185200,6957082860,2535,2535,2535,2535,0
|
|
20241021,185100,6957082860,2535,2535,2535,2535,0
|
|
20241021,185000,6957082860,2535,2535,2535,2535,0
|
|
20241021,184900,6957082860,2535,2535,2535,2535,0
|
|
20241021,184800,6957082860,2535,2535,2535,2535,48456
|
|
20241021,184700,6957082860,2535,2535,2535,2535,0
|
|
20241021,184600,6957082860,2535,2535,2535,2535,0
|
|
20241021,184500,6957082860,2535,2535,2535,2535,0
|
|
20241021,184400,6957082860,2535,2535,2535,2535,0
|
|
20241021,184300,6957082860,2535,2535,2535,2535,0
|
|
20241021,184200,6957082860,2535,2535,2535,2535,0
|
|
20241021,184100,6957082860,2535,2535,2535,2535,0
|
|
20241021,184000,6957082860,2535,2535,2535,2535,0
|
|
20241021,183900,6957082860,2535,2535,2535,2535,0
|
|
20241021,183800,6957082860,2535,2535,2535,2535,0
|
|
20241021,183700,6957082860,2535,2535,2535,2535,0
|
|
20241021,183600,6957082860,2535,2535,2535,2535,0
|
|
20241021,183500,6957082860,2535,2535,2535,2535,0
|
|
20241021,183400,6957082860,2535,2535,2535,2535,0
|
|
20241021,183300,6957082860,2535,2535,2535,2535,0
|
|
20241021,183200,6957082860,2535,2535,2535,2535,0
|
|
20241021,183100,6957082860,2535,2535,2535,2535,0
|
|
20241021,183000,6957082860,2535,2535,2535,2535,0
|
|
20241021,182900,6957082860,2535,2535,2535,2535,0
|
|
20241021,182800,6957082860,2535,2535,2535,2535,0
|
|
20241021,182700,6957082860,2535,2535,2535,2535,0
|
|
20241021,182600,6957082860,2535,2535,2535,2535,0
|
|
20241021,182500,6957082860,2535,2535,2535,2535,0
|
|
20241021,182400,6957082860,2535,2535,2535,2535,0
|
|
20241021,182300,6957082860,2535,2535,2535,2535,0
|
|
20241021,182200,6957082860,2535,2535,2535,2535,0
|
|
20241021,182100,6957082860,2535,2535,2535,2535,0
|
|
20241021,182000,6957082860,2535,2535,2535,2535,0
|
|
20241021,181900,6957082860,2535,2535,2535,2535,0
|
|
20241021,181800,6957082860,2535,2535,2535,2535,48456
|
|
20241021,181700,6957082860,2535,2535,2535,2535,0
|
|
20241021,181600,6957082860,2535,2535,2535,2535,0
|
|
20241021,181500,6957082860,2535,2535,2535,2535,0
|
|
20241021,181400,6957082860,2535,2535,2535,2535,0
|
|
20241021,181300,6957082860,2535,2535,2535,2535,0
|
|
20241021,181200,6957082860,2535,2535,2535,2535,0
|
|
20241021,181100,6957082860,2535,2535,2535,2535,0
|
|
20241021,181000,6957082860,2535,2535,2535,2535,0
|
|
20241021,180900,6957082860,2535,2535,2535,2535,0
|
|
20241021,180800,6957082860,2535,2535,2535,2535,0
|
|
20241021,180700,6957082860,2535,2535,2535,2535,0
|
|
20241021,180600,6957082860,2535,2535,2535,2535,0
|
|
20241021,180500,6957082860,2535,2535,2535,2535,0
|
|
20241021,180400,6957082860,2535,2535,2535,2535,0
|
|
20241021,180300,6957082860,2535,2535,2535,2535,0
|
|
20241021,180200,6957082860,2535,2535,2535,2535,0
|
|
20241021,180100,6957082860,2535,2535,2535,2535,0
|
|
20241021,180000,6957082860,2535,2535,2535,2535,0
|
|
20241021,175900,6957082860,2535,2535,2535,2535,0
|
|
20241021,175800,6957082860,2535,2535,2535,2535,0
|
|
20241021,175700,6957082860,2535,2535,2535,2535,0
|
|
20241021,175600,6957082860,2535,2535,2535,2535,0
|
|
20241021,175500,6957082860,2535,2535,2535,2535,0
|
|
20241021,175400,6957082860,2535,2535,2535,2535,0
|
|
20241021,175300,6957082860,2535,2535,2535,2535,0
|
|
20241021,175200,6957082860,2535,2535,2535,2535,0
|
|
20241021,175100,6957082860,2535,2535,2535,2535,0
|
|
20241021,175000,6957082860,2535,2535,2535,2535,0
|
|
20241021,174900,6957082860,2535,2535,2535,2535,0
|
|
20241021,174800,6957082860,2535,2535,2535,2535,48456
|
|
20241021,174700,6957082860,2535,2535,2535,2535,0
|
|
20241021,174600,6957082860,2535,2535,2535,2535,0
|
|
20241021,174500,6957082860,2535,2535,2535,2535,0
|
|
20241021,174400,6957082860,2535,2535,2535,2535,0
|
|
20241021,174300,6957082860,2535,2535,2535,2535,0
|
|
20241021,174200,6957082860,2535,2535,2535,2535,0
|
|
20241021,174100,6957082860,2535,2535,2535,2535,0
|
|
20241021,174000,6957082860,2535,2535,2535,2535,0
|
|
20241021,173900,6957082860,2535,2535,2535,2535,0
|
|
20241021,173800,6957082860,2535,2535,2535,2535,0
|
|
20241021,173700,6957082860,2535,2535,2535,2535,0
|
|
20241021,173600,6957082860,2535,2535,2535,2535,0
|
|
20241021,173500,6957082860,2535,2535,2535,2535,0
|
|
20241021,173400,6957082860,2535,2535,2535,2535,0
|
|
20241021,173300,6957082860,2535,2535,2535,2535,0
|
|
20241021,173200,6957082860,2535,2535,2535,2535,0
|
|
20241021,173100,6957082860,2535,2535,2535,2535,0
|
|
20241021,173000,6957082860,2535,2535,2535,2535,0
|
|
20241021,172900,6957082860,2535,2535,2535,2535,0
|
|
20241021,172800,6957082860,2535,2535,2535,2535,0
|
|
20241021,172700,6957082860,2535,2535,2535,2535,0
|
|
20241021,172600,6957082860,2535,2535,2535,2535,0
|
|
20241021,172500,6957082860,2535,2535,2535,2535,0
|
|
20241021,172400,6957082860,2535,2535,2535,2535,0
|
|
20241021,172300,6957082860,2535,2535,2535,2535,0
|
|
20241021,172200,6957082860,2535,2535,2535,2535,0
|
|
20241021,172100,6957082860,2535,2535,2535,2535,0
|
|
20241021,172000,6957082860,2535,2535,2535,2535,0
|
|
20241021,171900,6957082860,2535,2535,2535,2535,0
|
|
20241021,171800,6957082860,2535,2535,2535,2535,48456
|
|
20241021,171700,6957082860,2535,2535,2535,2535,0
|
|
20241021,171600,6957082860,2535,2535,2535,2535,0
|
|
20241021,171500,6957082860,2535,2535,2535,2535,0
|
|
20241021,171400,6957082860,2535,2535,2535,2535,0
|
|
20241021,171300,6957082860,2535,2535,2535,2535,0
|
|
20241021,171200,6957082860,2535,2535,2535,2535,0
|
|
20241021,171100,6957082860,2535,2535,2535,2535,0
|
|
20241021,171000,6957082860,2535,2535,2535,2535,0
|
|
20241021,170900,6957082860,2535,2535,2535,2535,0
|
|
20241021,170800,6957082860,2535,2535,2535,2535,0
|
|
20241021,170700,6957082860,2535,2535,2535,2535,0
|
|
20241021,170600,6957082860,2535,2535,2535,2535,0
|
|
20241021,170500,6957082860,2535,2535,2535,2535,0
|
|
20241021,170400,6957082860,2535,2535,2535,2535,0
|
|
20241021,170300,6957082860,2535,2535,2535,2535,0
|
|
20241021,170200,6957082860,2535,2535,2535,2535,0
|
|
20241021,170100,6957082860,2535,2535,2535,2535,0
|
|
20241021,170000,6957082860,2535,2535,2535,2535,0
|
|
20241021,165900,6957082860,2535,2535,2535,2535,0
|
|
20241021,165800,6957082860,2535,2535,2535,2535,0
|
|
20241021,165700,6957082860,2535,2535,2535,2535,0
|
|
20241021,165600,6957082860,2535,2535,2535,2535,0
|
|
20241021,165500,6957082860,2535,2535,2535,2535,0
|
|
20241021,165400,6957082860,2535,2535,2535,2535,0
|
|
20241021,165300,6957082860,2535,2535,2535,2535,0
|
|
20241021,165200,6957082860,2535,2535,2535,2535,0
|
|
20241021,165100,6957082860,2535,2535,2535,2535,0
|
|
20241021,165000,6957082860,2535,2535,2535,2535,0
|
|
20241021,164900,6957082860,2535,2535,2535,2535,0
|
|
20241021,164800,6957082860,2535,2535,2535,2535,48456
|
|
20241021,164700,6957082860,2535,2535,2535,2535,0
|
|
20241021,164600,6957082860,2535,2535,2535,2535,0
|
|
20241021,164500,6957082860,2535,2535,2535,2535,0
|
|
20241021,164400,6957082860,2535,2535,2535,2535,0
|
|
20241021,164300,6957082860,2535,2535,2535,2535,0
|
|
20241021,164200,6957082860,2535,2535,2535,2535,0
|
|
20241021,164100,6957082860,2535,2535,2535,2535,0
|
|
20241021,164000,6957082860,2535,2535,2535,2535,0
|
|
20241021,163900,6957082860,2535,2535,2535,2535,0
|
|
20241021,163800,6957082860,2535,2535,2535,2535,0
|
|
20241021,163700,6957082860,2535,2535,2535,2535,0
|
|
20241021,163600,6957082860,2535,2535,2535,2535,0
|
|
20241021,163500,6957082860,2535,2535,2535,2535,0
|
|
20241021,163400,6957082860,2535,2535,2535,2535,0
|
|
20241021,163300,6957082860,2535,2535,2535,2535,0
|
|
20241021,163200,6957082860,2535,2535,2535,2535,0
|
|
20241021,163100,6957082860,2535,2535,2535,2535,0
|
|
20241021,163000,6957082860,2535,2535,2535,2535,0
|
|
20241021,162900,6957082860,2535,2535,2535,2535,0
|
|
20241021,162800,6957082860,2535,2535,2535,2535,0
|
|
20241021,162700,6957082860,2535,2535,2535,2535,0
|
|
20241021,162600,6957082860,2535,2535,2535,2535,0
|
|
20241021,162500,6957082860,2535,2535,2535,2535,0
|
|
20241021,162400,6957082860,2535,2535,2535,2535,0
|
|
20241021,162300,6957082860,2535,2535,2535,2535,0
|
|
20241021,162200,6957082860,2535,2535,2535,2535,0
|
|
20241021,162100,6957082860,2535,2535,2535,2535,0
|
|
20241021,162000,6957082860,2535,2535,2535,2535,0
|
|
20241021,161900,6957082860,2535,2535,2535,2535,0
|
|
20241021,161800,6957082860,2535,2535,2535,2535,48456
|
|
20241021,161700,6957082860,2535,2535,2535,2535,0
|
|
20241021,161600,6957082860,2535,2535,2535,2535,0
|
|
20241021,161500,6957082860,2535,2535,2535,2535,0
|
|
20241021,161400,6957082860,2535,2535,2535,2535,0
|
|
20241021,161300,6957082860,2535,2535,2535,2535,0
|
|
20241021,161200,6957082860,2535,2535,2535,2535,0
|
|
20241021,161100,6957082860,2535,2535,2535,2535,0
|
|
20241021,161000,6957082860,2535,2535,2535,2535,0
|
|
20241021,160900,6957082860,2535,2535,2535,2535,0
|
|
20241021,160800,6957082860,2535,2535,2535,2535,0
|
|
20241021,160700,6957082860,2535,2535,2535,2535,0
|
|
20241021,160600,6957082860,2535,2535,2535,2535,0
|
|
20241021,160500,6957082860,2535,2535,2535,2535,0
|
|
20241021,160400,6957082860,2535,2535,2535,2535,0
|
|
20241021,160300,6957082860,2535,2535,2535,2535,0
|
|
20241021,160200,6957082860,2535,2535,2535,2535,0
|
|
20241021,160100,6957082860,2535,2535,2535,2535,0
|
|
20241021,160000,6957082860,2535,2535,2535,2535,0
|
|
20241021,155900,6957082860,2535,2535,2535,2535,0
|
|
20241021,155800,6957082860,2535,2535,2535,2535,0
|
|
20241021,155700,6957082860,2535,2535,2535,2535,0
|
|
20241021,155600,6957082860,2535,2535,2535,2535,0
|
|
20241021,155500,6957082860,2535,2535,2535,2535,0
|
|
20241021,155400,6957082860,2535,2535,2535,2535,0
|
|
20241021,155300,6957082860,2535,2535,2535,2535,0
|
|
20241021,155200,6957082860,2535,2535,2535,2535,0
|
|
20241021,155100,6957082860,2535,2535,2535,2535,0
|
|
20241021,155000,6957082860,2535,2535,2535,2535,0
|
|
20241021,154900,6957082860,2535,2535,2535,2535,0
|
|
20241021,154800,6957082860,2535,2535,2535,2535,48456
|
|
20241021,154700,6957082860,2535,2535,2535,2535,0
|
|
20241021,154600,6957082860,2535,2535,2535,2535,0
|
|
20241021,154500,6957082860,2535,2535,2535,2535,0
|
|
20241021,154400,6957082860,2535,2535,2535,2535,0
|
|
20241021,154300,6957082860,2535,2535,2535,2535,0
|
|
20241021,154200,6957082860,2535,2535,2535,2535,0
|
|
20241021,154100,6957082860,2535,2535,2535,2535,0
|
|
20241021,154000,6957082860,2535,2535,2535,2535,0
|
|
20241021,153900,6957082860,2535,2535,2535,2535,0
|
|
20241021,153800,6957082860,2535,2535,2535,2535,0
|
|
20241021,153700,6957082860,2535,2535,2535,2535,0
|
|
20241021,153600,6957082860,2535,2535,2535,2535,0
|
|
20241021,153500,6957082860,2535,2535,2535,2535,0
|
|
20241021,153400,6957082860,2535,2535,2535,2535,0
|
|
20241021,153300,6957082860,2535,2535,2535,2535,0
|
|
20241021,153200,6957082860,2535,2535,2535,2535,0
|
|
20241021,153100,6957082860,2535,2535,2535,2535,0
|
|
20241021,153000,6957082860,2535,2535,2535,2535,48456
|
|
20241021,152900,6834246900,2525,2525,2525,2525,0
|
|
20241021,152800,6834246900,2525,2525,2525,2525,0
|
|
20241021,152700,6834246900,2525,2525,2525,2525,0
|
|
20241021,152600,6834246900,2525,2525,2525,2525,0
|
|
20241021,152500,6834246900,2525,2525,2525,2525,0
|
|
20241021,152400,6834246900,2525,2525,2525,2525,0
|
|
20241021,152300,6834246900,2525,2525,2525,2525,0
|
|
20241021,152200,6834246900,2525,2525,2525,2525,0
|
|
20241021,152100,6834246900,2525,2525,2525,2525,0
|
|
20241021,152000,6834246900,2525,2525,2525,2525,0
|
|
20241021,151900,6834246900,2525,2515,2525,2510,8323
|
|
20241021,151800,6813303715,2515,2510,2520,2505,6943
|
|
20241021,151700,6795861835,2515,2515,2515,2500,5651
|
|
20241021,151600,6781690605,2505,2510,2515,2505,12897
|
|
20241021,151500,6749318245,2505,2510,2510,2505,4617
|
|
20241021,151400,6737746365,2515,2515,2515,2510,7098
|
|
20241021,151300,6719914375,2515,2515,2520,2515,1278
|
|
20241021,151200,6716699155,2520,2525,2525,2515,3961
|
|
20241021,151100,6706719720,2525,2520,2525,2515,2987
|
|
20241021,151000,6699192240,2525,2525,2525,2520,873
|
|
20241021,150900,6696990490,2525,2520,2525,2520,4051
|
|
20241021,150800,6686769420,2515,2515,2520,2510,7514
|
|
20241021,150700,6667886505,2515,2505,2520,2505,4592
|
|
20241021,150600,6656347925,2505,2510,2515,2495,38156
|
|
20241021,150500,6560836930,2510,2520,2520,2510,1664
|
|
20241021,150400,6556648145,2520,2525,2525,2510,21275
|
|
20241021,150300,6503115390,2525,2525,2530,2520,2981
|
|
20241021,150200,6495588340,2525,2525,2525,2520,6060
|
|
20241021,150100,6480303200,2525,2525,2525,2515,3319
|
|
20241021,150000,6471938845,2525,2525,2525,2520,48
|
|
20241021,145900,6471817785,2525,2530,2530,2520,12189
|
|
20241021,145800,6441089260,2530,2525,2535,2525,4399
|
|
20241021,145700,6429962035,2535,2530,2535,2530,2627
|
|
20241021,145600,6423314700,2530,2530,2530,2530,44
|
|
20241021,145500,6423203380,2530,2530,2535,2530,1397
|
|
20241021,145400,6419668940,2530,2525,2530,2525,1473
|
|
20241021,145300,6415949565,2525,2530,2530,2525,427
|
|
20241021,145200,6414871175,2525,2525,2530,2525,289
|
|
20241021,145100,6414141440,2525,2530,2530,2525,480
|
|
20241021,145000,6412928880,2530,2530,2530,2525,1631
|
|
20241021,144900,6408810260,2530,2525,2530,2520,4373
|
|
20241021,144800,6397777240,2525,2525,2525,2525,1745
|
|
20241021,144700,6393371115,2530,2525,2530,2525,3959
|
|
20241021,144600,6383363750,2525,2530,2530,2525,2041
|
|
20241021,144500,6378210170,2530,2530,2530,2530,3115
|
|
20241021,144400,6370329220,2530,2530,2530,2530,4081
|
|
20241021,144300,6360004290,2530,2530,2530,2530,23
|
|
20241021,144200,6359946100,2530,2530,2530,2530,2377
|
|
20241021,144100,6353932290,2535,2535,2535,2530,67
|
|
20241021,144000,6353762460,2535,2535,2535,2530,6099
|
|
20241021,143900,6338331870,2535,2540,2540,2530,1799
|
|
20241021,143800,6333772205,2540,2545,2545,2535,6686
|
|
20241021,143700,6316815115,2545,2550,2550,2545,709
|
|
20241021,143600,6315010620,2550,2545,2550,2545,1707
|
|
20241021,143500,6310666290,2545,2545,2545,2545,1170
|
|
20241021,143400,6307688640,2550,2545,2550,2540,190
|
|
20241021,143300,6307204965,2545,2550,2550,2540,3267
|
|
20241021,143200,6298885840,2550,2550,2550,2540,479
|
|
20241021,143100,6297666215,2550,2545,2550,2545,1787
|
|
20241021,143000,6293115755,2545,2545,2545,2540,3217
|
|
20241021,142900,6284928500,2545,2540,2545,2535,1380
|
|
20241021,142800,6281423230,2540,2535,2540,2530,3225
|
|
20241021,142700,6273249335,2535,2535,2535,2530,1091
|
|
20241021,142600,6270489005,2535,2535,2535,2530,2423
|
|
20241021,142500,6264358755,2535,2530,2535,2530,677
|
|
20241021,142400,6262644385,2530,2530,2530,2530,2217
|
|
20241021,142300,6257035375,2530,2525,2530,2520,345
|
|
20241021,142200,6256163815,2525,2530,2530,2525,1292
|
|
20241021,142100,6252898725,2530,2525,2530,2525,5337
|
|
20241021,142000,6239422505,2525,2520,2525,2520,5605
|
|
20241021,141900,6225297845,2520,2520,2520,2520,4927
|
|
20241021,141800,6212881805,2520,2530,2530,2520,972
|
|
20241021,141700,6210430180,2530,2535,2535,2525,3415
|
|
20241021,141600,6201796195,2535,2535,2535,2535,739
|
|
20241021,141500,6199922830,2540,2545,2545,2530,19401
|
|
20241021,141400,6150805160,2545,2535,2545,2535,689
|
|
20241021,141300,6149055280,2535,2540,2540,2535,54
|
|
20241021,141200,6148918125,2540,2540,2545,2535,3383
|
|
20241021,141100,6140327290,2540,2530,2540,2530,2942
|
|
20241021,141000,6132871800,2525,2525,2530,2525,1554
|
|
20241021,140900,6128945415,2525,2525,2525,2525,24
|
|
20241021,140800,6128884815,2525,2520,2525,2520,60
|
|
20241021,140700,6128733540,2520,2520,2530,2515,6878
|
|
20241021,140600,6111402510,2530,2530,2530,2520,13524
|
|
20241021,140500,6077279470,2530,2535,2535,2530,49
|
|
20241021,140400,6077155295,2535,2535,2535,2535,5
|
|
20241021,140300,6077142620,2535,2525,2535,2525,102
|
|
20241021,140200,6076885050,2530,2530,2530,2530,1248
|
|
20241021,140100,6073727610,2530,2535,2535,2530,44
|
|
20241021,140000,6073616200,2530,2530,2535,2530,4
|
|
20241021,135900,6073606075,2525,2530,2530,2525,50
|
|
20241021,135800,6073479805,2530,2525,2530,2525,2723
|
|
20241021,135700,6066593310,2525,2525,2525,2525,8166
|
|
20241021,135600,6045974160,2525,2525,2525,2520,590
|
|
20241021,135500,6044487255,2520,2525,2525,2520,15
|
|
20241021,135400,6044449420,2525,2525,2525,2525,0
|
|
20241021,135300,6044449420,2525,2525,2525,2525,4132
|
|
20241021,135200,6034016120,2525,2525,2530,2525,377
|
|
20241021,135100,6033064125,2525,2525,2525,2525,1440
|
|
20241021,135000,6029428125,2530,2530,2530,2530,363
|
|
20241021,134900,6028509735,2530,2530,2530,2530,501
|
|
20241021,134800,6027242205,2530,2535,2535,2530,61
|
|
20241021,134700,6027087870,2535,2530,2535,2530,37
|
|
20241021,134600,6026994150,2535,2535,2535,2535,1281
|
|
20241021,134500,6023746815,2535,2535,2535,2535,1003
|
|
20241021,134400,6021204210,2535,2535,2535,2530,26
|
|
20241021,134300,6021138305,2535,2530,2535,2530,87
|
|
20241021,134200,6020917990,2530,2530,2535,2530,420
|
|
20241021,134100,6019855385,2530,2530,2530,2530,690
|
|
20241021,134000,6018109685,2530,2530,2530,2530,17
|
|
20241021,133900,6018066675,2535,2530,2535,2530,184
|
|
20241021,133800,6017600390,2530,2540,2540,2530,1701
|
|
20241021,133700,6013283290,2540,2535,2540,2535,697
|
|
20241021,133600,6011516385,2535,2535,2535,2535,72
|
|
20241021,133500,6011333865,2530,2530,2535,2530,404
|
|
20241021,133400,6010311710,2530,2525,2530,2525,719
|
|
20241021,133300,6008495725,2525,2525,2525,2525,64
|
|
20241021,133200,6008334125,2525,2520,2525,2520,138
|
|
20241021,133100,6007986345,2520,2520,2520,2520,74
|
|
20241021,133000,6007799865,2525,2525,2525,2525,715
|
|
20241021,132900,6005994490,2525,2530,2530,2525,321
|
|
20241021,132800,6005182365,2530,2525,2530,2520,1155
|
|
20241021,132700,6002268010,2525,2520,2525,2520,2366
|
|
20241021,132600,5996294810,2525,2525,2525,2515,5546
|
|
20241021,132500,5982304290,2525,2530,2530,2525,45
|
|
20241021,132400,5982190545,2525,2525,2525,2525,71
|
|
20241021,132300,5982011270,2525,2520,2525,2520,104
|
|
20241021,132200,5981749130,2520,2515,2525,2515,898
|
|
20241021,132100,5979481715,2525,2520,2525,2510,7518
|
|
20241021,132000,5960563805,2520,2525,2530,2520,5779
|
|
20241021,131900,5945997995,2525,2520,2525,2520,1532
|
|
20241021,131800,5942131695,2520,2520,2525,2520,2311
|
|
20241021,131700,5936306965,2520,2525,2525,2520,1158
|
|
20241021,131600,5933383025,2530,2530,2530,2525,1089
|
|
20241021,131500,5930633260,2530,2530,2535,2530,982
|
|
20241021,131400,5928148750,2530,2530,2530,2530,2065
|
|
20241021,131300,5922924300,2535,2530,2535,2530,1601
|
|
20241021,131200,5918872790,2530,2530,2530,2530,923
|
|
20241021,131100,5916537600,2530,2530,2530,2530,104
|
|
20241021,131000,5916274480,2535,2535,2535,2520,22449
|
|
20241021,130900,5859536125,2540,2540,2540,2540,1788
|
|
20241021,130800,5854994605,2545,2545,2545,2545,100
|
|
20241021,130700,5854740105,2545,2545,2545,2545,835
|
|
20241021,130600,5852615030,2545,2545,2545,2540,2565
|
|
20241021,130500,5846092110,2545,2540,2545,2540,33
|
|
20241021,130400,5846008170,2545,2535,2545,2535,1092
|
|
20241021,130300,5843235945,2535,2540,2540,2535,6
|
|
20241021,130200,5843220710,2540,2540,2540,2535,11435
|
|
20241021,130100,5814211710,2540,2550,2550,2540,11
|
|
20241021,130000,5814183750,2540,2545,2550,2540,8002
|
|
20241021,125900,5793851790,2550,2545,2550,2545,1218
|
|
20241021,125800,5790749100,2550,2550,2550,2545,878
|
|
20241021,125700,5788512500,2555,2555,2555,2555,1304
|
|
20241021,125600,5785180780,2555,2560,2560,2555,894
|
|
20241021,125500,5782895595,2560,2560,2560,2555,272
|
|
20241021,125400,5782199345,2560,2560,2560,2560,1
|
|
20241021,125300,5782196785,2560,2555,2560,2555,1480
|
|
20241021,125200,5778413780,2555,2555,2560,2555,148
|
|
20241021,125100,5778035130,2555,2555,2560,2550,3878
|
|
20241021,125000,5768114745,2555,2550,2555,2550,1152
|
|
20241021,124900,5765174040,2550,2550,2550,2550,1830
|
|
20241021,124800,5760507540,2550,2540,2550,2540,532
|
|
20241021,124700,5759156170,2550,2535,2550,2535,4518
|
|
20241021,124600,5747676400,2535,2535,2535,2530,3635
|
|
20241021,124500,5738466890,2540,2540,2540,2535,266
|
|
20241021,124400,5737792250,2540,2545,2545,2540,1356
|
|
20241021,124300,5734347955,2545,2540,2545,2540,171
|
|
20241021,124200,5733912765,2545,2540,2545,2540,7180
|
|
20241021,124100,5715660130,2545,2545,2545,2540,2002
|
|
20241021,124000,5710575040,2540,2545,2545,2540,2238
|
|
20241021,123900,5704890515,2540,2545,2545,2540,2130
|
|
20241021,123800,5699469885,2550,2545,2550,2545,96
|
|
20241021,123700,5699225170,2545,2545,2545,2545,28
|
|
20241021,123600,5699153910,2545,2550,2555,2545,556
|
|
20241021,123500,5697737105,2550,2550,2550,2550,977
|
|
20241021,123400,5695245755,2550,2545,2550,2545,1020
|
|
20241021,123300,5692649815,2545,2545,2550,2545,287
|
|
20241021,123200,5691919375,2545,2545,2550,2545,521
|
|
20241021,123100,5690590930,2545,2545,2545,2545,100
|
|
20241021,123000,5690336430,2550,2550,2550,2550,21
|
|
20241021,122900,5690282880,2550,2550,2550,2550,3066
|
|
20241021,122800,5682464580,2550,2555,2555,2550,856
|
|
20241021,122700,5680281770,2550,2545,2555,2545,2174
|
|
20241021,122600,5674738070,2550,2545,2555,2540,14221
|
|
20241021,122500,5638482600,2535,2540,2540,2535,3283
|
|
20241021,122400,5630145195,2545,2545,2545,2545,2276
|
|
20241021,122300,5624352775,2550,2550,2550,2545,233
|
|
20241021,122200,5623759475,2550,2550,2550,2550,0
|
|
20241021,122100,5623759475,2550,2550,2550,2550,0
|
|
20241021,122000,5623759475,2550,2545,2550,2545,502
|
|
20241021,121900,5622481375,2550,2550,2550,2550,246
|
|
20241021,121800,5621854075,2545,2550,2550,2545,127
|
|
20241021,121700,5621530280,2545,2550,2550,2545,26
|
|
20241021,121600,5621464105,2545,2550,2550,2545,1293
|
|
20241021,121500,5618172820,2550,2545,2550,2545,195
|
|
20241021,121400,5617676040,2550,2550,2550,2540,799
|
|
20241021,121300,5615642185,2550,2545,2550,2545,2
|
|
20241021,121200,5615637090,2545,2545,2550,2540,50
|
|
20241021,121100,5615509915,2550,2540,2550,2540,1727
|
|
20241021,121000,5611116465,2540,2540,2540,2535,108
|
|
20241021,120900,5610842505,2530,2540,2540,2530,65
|
|
20241021,120800,5610677465,2540,2530,2540,2530,297
|
|
20241021,120700,5609923615,2535,2535,2535,2535,2253
|
|
20241021,120600,5604212260,2535,2535,2535,2535,0
|
|
20241021,120500,5604212260,2535,2535,2535,2535,1
|
|
20241021,120400,5604209725,2540,2535,2540,2535,135
|
|
20241021,120300,5603867465,2540,2530,2540,2530,7417
|
|
20241021,120200,5585062675,2540,2530,2540,2530,4223
|
|
20241021,120100,5574372050,2530,2535,2540,2530,3917
|
|
20241021,120000,5564454825,2535,2540,2545,2535,361
|
|
20241021,115900,5563537910,2545,2540,2545,2540,934
|
|
20241021,115800,5561165540,2545,2540,2545,2540,1969
|
|
20241021,115700,5556164200,2540,2540,2545,2540,479
|
|
20241021,115600,5554945160,2540,2540,2540,2540,0
|
|
20241021,115500,5554945160,2540,2540,2550,2540,845
|
|
20241021,115400,5552798820,2545,2550,2550,2535,19044
|
|
20241021,115300,5504443695,2555,2550,2555,2550,2491
|
|
20241021,115200,5498091555,2555,2555,2555,2550,282
|
|
20241021,115100,5497372200,2555,2555,2555,2555,5
|
|
20241021,115000,5497359425,2550,2550,2555,2550,291
|
|
20241021,114900,5496617330,2555,2555,2555,2555,10
|
|
20241021,114800,5496591780,2555,2555,2555,2555,18
|
|
20241021,114700,5496545790,2550,2550,2550,2550,385
|
|
20241021,114600,5495564040,2550,2550,2555,2550,225
|
|
20241021,114500,5494990280,2555,2555,2555,2555,347
|
|
20241021,114400,5494103695,2555,2550,2555,2545,5145
|
|
20241021,114300,5480975450,2555,2550,2555,2550,45
|
|
20241021,114200,5480860550,2555,2560,2560,2555,1334
|
|
20241021,114100,5477451805,2560,2560,2560,2560,183
|
|
20241021,114000,5476983325,2560,2555,2560,2555,1790
|
|
20241021,113900,5472408125,2555,2555,2555,2555,20
|
|
20241021,113800,5472357025,2560,2560,2560,2555,648
|
|
20241021,113700,5470699420,2555,2560,2560,2555,849
|
|
20241021,113600,5468525985,2555,2545,2555,2545,7130
|
|
20241021,113500,5450320610,2540,2545,2545,2540,3131
|
|
20241021,113400,5442353375,2550,2550,2555,2550,1247
|
|
20241021,113300,5439172755,2550,2555,2555,2550,3519
|
|
20241021,113200,5430199270,2550,2550,2550,2550,4945
|
|
20241021,113100,5417589520,2555,2560,2565,2555,1003
|
|
20241021,113000,5415026800,2560,2565,2565,2560,1279
|
|
20241021,112900,5411752525,2565,2560,2565,2555,12191
|
|
20241021,112800,5380560400,2560,2555,2560,2555,498
|
|
20241021,112700,5379286145,2555,2550,2560,2545,8630
|
|
20241021,112600,5357265060,2555,2550,2555,2545,2709
|
|
20241021,112500,5350357135,2550,2550,2560,2550,817
|
|
20241021,112400,5348273060,2555,2565,2565,2550,5459
|
|
20241021,112300,5334315940,2565,2565,2565,2560,177
|
|
20241021,112200,5333862540,2560,2565,2570,2560,3549
|
|
20241021,112100,5324765095,2570,2570,2570,2565,3048
|
|
20241021,112000,5316933375,2570,2565,2575,2565,7741
|
|
20241021,111900,5297042930,2565,2565,2570,2565,5375
|
|
20241021,111800,5283255755,2565,2550,2565,2545,12231
|
|
20241021,111700,5252017460,2550,2550,2550,2545,5144
|
|
20241021,111600,5238903275,2550,2555,2560,2550,2064
|
|
20241021,111500,5233637560,2555,2560,2560,2555,2040
|
|
20241021,111400,5228423415,2555,2560,2560,2555,1930
|
|
20241021,111300,5223486895,2560,2545,2560,2545,5352
|
|
20241021,111200,5209832200,2550,2550,2550,2540,4517
|
|
20241021,111100,5198327200,2535,2550,2550,2535,13025
|
|
20241021,111000,5165182960,2555,2550,2555,2550,2824
|
|
20241021,110900,5157979100,2555,2555,2555,2550,5615
|
|
20241021,110800,5143660740,2555,2555,2560,2550,3910
|
|
20241021,110700,5133669105,2550,2550,2555,2550,4474
|
|
20241021,110600,5122257590,2550,2560,2560,2550,1501
|
|
20241021,110500,5118421680,2555,2560,2565,2555,3027
|
|
20241021,110400,5110686095,2565,2560,2565,2560,495
|
|
20241021,110300,5109418880,2565,2565,2565,2560,242
|
|
20241021,110200,5108798255,2565,2550,2570,2550,22029
|
|
20241021,110100,5052401340,2555,2560,2560,2550,10028
|
|
20241021,110000,5026814790,2555,2555,2560,2555,1112
|
|
20241021,105900,5023973625,2555,2555,2560,2555,6172
|
|
20241021,105800,5008193485,2555,2560,2560,2555,1014
|
|
20241021,105700,5005597685,2560,2555,2565,2555,3248
|
|
20241021,105600,4997268735,2555,2560,2565,2555,5047
|
|
20241021,105500,4984354535,2560,2575,2575,2560,6804
|
|
20241021,105400,4966868955,2575,2560,2575,2555,12724
|
|
20241021,105300,4934268940,2560,2565,2565,2560,808
|
|
20241021,105200,4932199895,2565,2565,2570,2565,927
|
|
20241021,105100,4929821965,2565,2555,2570,2555,9278
|
|
20241021,105000,4906004890,2555,2565,2570,2555,10592
|
|
20241021,104900,4878825005,2565,2565,2565,2560,9375
|
|
20241021,104800,4854780510,2560,2550,2560,2550,9636
|
|
20241021,104700,4830137095,2550,2545,2560,2545,12348
|
|
20241021,104600,4798613690,2545,2550,2550,2545,1867
|
|
20241021,104500,4793856800,2550,2545,2550,2545,3689
|
|
20241021,104400,4784451305,2545,2550,2555,2540,13168
|
|
20241021,104300,4750913235,2550,2530,2550,2530,22267
|
|
20241021,104200,4694366545,2535,2525,2535,2520,13214
|
|
20241021,104100,4661026605,2525,2515,2525,2515,6072
|
|
20241021,104000,4645729170,2515,2515,2520,2510,5662
|
|
20241021,103900,4631480290,2515,2510,2515,2505,4487
|
|
20241021,103800,4620211315,2510,2510,2510,2510,1000
|
|
20241021,103700,4617701315,2510,2505,2510,2505,2060
|
|
20241021,103600,4612540405,2505,2490,2505,2490,6347
|
|
20241021,103500,4596680185,2495,2495,2500,2495,3151
|
|
20241021,103400,4588818435,2495,2495,2495,2495,1240
|
|
20241021,103300,4585724635,2495,2495,2495,2495,223
|
|
20241021,103200,4585168250,2500,2490,2500,2490,3774
|
|
20241021,103100,4575762775,2485,2490,2495,2485,4998
|
|
20241021,103000,4563323450,2490,2485,2490,2485,628
|
|
20241021,102900,4561762810,2485,2495,2500,2485,7420
|
|
20241021,102800,4543273250,2495,2495,2495,2495,3995
|
|
20241021,102700,4533305725,2495,2500,2500,2495,6116
|
|
20241021,102600,4518017210,2500,2495,2500,2495,5885
|
|
20241021,102500,4503332065,2495,2475,2495,2475,14255
|
|
20241021,102400,4467925365,2475,2470,2480,2470,11081
|
|
20241021,102300,4440506340,2470,2470,2475,2470,12666
|
|
20241021,102200,4409221300,2470,2485,2485,2470,25400
|
|
20241021,102100,4346344040,2485,2485,2490,2485,3467
|
|
20241021,102000,4337726025,2485,2485,2490,2480,3984
|
|
20241021,101900,4327835825,2485,2490,2490,2485,2375
|
|
20241021,101800,4321928580,2490,2485,2495,2485,3730
|
|
20241021,101700,4312647390,2485,2480,2490,2480,13147
|
|
20241021,101600,4280007420,2480,2490,2490,2480,22640
|
|
20241021,101500,4223767880,2490,2490,2495,2490,310
|
|
20241021,101400,4222995975,2495,2490,2495,2490,8782
|
|
20241021,101300,4201127980,2495,2490,2495,2490,2449
|
|
20241021,101200,4195029615,2490,2495,2500,2485,15631
|
|
20241021,101100,4156111390,2495,2505,2510,2490,28956
|
|
20241021,101000,4083841295,2500,2510,2510,2500,7220
|
|
20241021,100900,4065766630,2510,2510,2510,2505,643
|
|
20241021,100800,4064153465,2510,2500,2510,2500,6624
|
|
20241021,100700,4047557085,2500,2505,2515,2500,5315
|
|
20241021,100600,4034251265,2505,2510,2515,2505,13774
|
|
20241021,100500,3999709170,2510,2510,2515,2510,1318
|
|
20241021,100400,3996397860,2510,2515,2520,2510,4445
|
|
20241021,100300,3985218880,2515,2520,2520,2515,21
|
|
20241021,100200,3985166010,2515,2520,2520,2515,3236
|
|
20241021,100100,3977024445,2520,2520,2525,2515,3112
|
|
20241021,100000,3969183195,2525,2520,2525,2515,3473
|
|
20241021,095900,3960426660,2520,2515,2520,2515,3702
|
|
20241021,095800,3951116110,2515,2510,2515,2510,1389
|
|
20241021,095700,3947628040,2520,2520,2520,2510,10023
|
|
20241021,095600,3922419620,2525,2520,2525,2515,3944
|
|
20241021,095500,3912481405,2520,2510,2520,2510,4493
|
|
20241021,095400,3901186560,2510,2525,2525,2505,11034
|
|
20241021,095300,3873476435,2525,2515,2525,2510,3354
|
|
20241021,095200,3865044280,2515,2510,2515,2510,13820
|
|
20241021,095100,3830356065,2515,2525,2525,2510,15415
|
|
20241021,095000,3791587720,2520,2525,2535,2520,27258
|
|
20241021,094900,3722783685,2530,2545,2550,2520,39316
|
|
20241021,094800,3623321540,2545,2565,2570,2535,32461
|
|
20241021,094700,3540679490,2560,2590,2605,2555,93686
|
|
20241021,094600,3299269660,2595,2615,2635,2560,163856
|
|
20241021,094500,2872670580,2610,2555,2625,2550,125598
|
|
20241021,094400,2547053755,2550,2550,2555,2545,8538
|
|
20241021,094300,2525286665,2545,2550,2555,2545,6555
|
|
20241021,094200,2508561285,2555,2555,2560,2550,16632
|
|
20241021,094100,2466054660,2560,2560,2560,2550,12557
|
|
20241021,094000,2433967420,2555,2540,2570,2530,56735
|
|
20241021,093900,2288819820,2530,2525,2540,2525,4751
|
|
20241021,093800,2276765440,2535,2530,2535,2525,4159
|
|
20241021,093700,2266234640,2525,2520,2530,2515,8083
|
|
20241021,093600,2245824570,2530,2515,2530,2515,3880
|
|
20241021,093500,2236024685,2525,2510,2530,2510,4033
|
|
20241021,093400,2225859160,2525,2500,2535,2495,4457
|
|
20241021,093300,2214650675,2500,2500,2500,2500,4580
|
|
20241021,093200,2203200675,2505,2500,2505,2500,1753
|
|
20241021,093100,2198817990,2500,2515,2515,2500,6853
|
|
20241021,093000,2181661995,2510,2525,2530,2500,16286
|
|
20241021,092900,2140725435,2525,2525,2535,2525,2544
|
|
20241021,092800,2134292645,2525,2510,2525,2510,7931
|
|
20241021,092700,2114333140,2510,2505,2510,2500,4305
|
|
20241021,092600,2103548780,2500,2495,2500,2495,6917
|
|
20241021,092500,2086261610,2495,2495,2500,2495,2236
|
|
20241021,092400,2080682765,2495,2500,2505,2495,40494
|
|
20241021,092300,1979459030,2500,2505,2510,2500,6412
|
|
20241021,092200,1963417955,2505,2510,2510,2505,9691
|
|
20241021,092100,1939135280,2505,2505,2510,2495,35568
|
|
20241021,092000,1850138925,2500,2505,2515,2500,34094
|
|
20241021,091900,1764550570,2510,2530,2530,2510,12020
|
|
20241021,091800,1734347040,2525,2555,2555,2510,69002
|
|
20241021,091700,1559653350,2550,2545,2555,2545,6054
|
|
20241021,091600,1544198785,2550,2550,2555,2545,18396
|
|
20241021,091500,1497277075,2550,2560,2565,2540,23516
|
|
20241021,091400,1437287130,2560,2560,2565,2550,28854
|
|
20241021,091300,1363456415,2560,2550,2565,2545,52190
|
|
20241021,091200,1230134435,2555,2550,2565,2530,43438
|
|
20241021,091100,1119501765,2550,2560,2560,2540,25386
|
|
20241021,091000,1054840060,2560,2520,2565,2520,30850
|
|
20241021,090900,976207490,2530,2520,2560,2515,89480
|
|
20241021,090800,749565295,2520,2520,2530,2510,31580
|
|
20241021,090700,669838395,2520,2480,2520,2480,26459
|
|
20241021,090600,603672840,2485,2505,2505,2480,35300
|
|
20241021,090500,515753645,2500,2505,2505,2500,14542
|
|
20241021,090400,479393750,2500,2505,2515,2500,23086
|
|
20241021,090300,421544830,2510,2515,2520,2505,25292
|
|
20241021,090200,358101615,2520,2525,2525,2515,34380
|
|
20241021,090100,271492315,2520,2520,2530,2510,21390
|
|
20241021,090000,217547675,2510,2525,2525,2510,79173
|