713 lines
36 KiB
CSV
713 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,205000,27646472025,2500,2500,2500,2500,73600
|
|
20241022,204900,27646472025,2500,2500,2500,2500,0
|
|
20241022,204800,27646472025,2500,2500,2500,2500,0
|
|
20241022,204700,27646472025,2500,2500,2500,2500,0
|
|
20241022,204600,27646472025,2500,2500,2500,2500,0
|
|
20241022,204500,27646472025,2500,2500,2500,2500,0
|
|
20241022,204400,27646472025,2500,2500,2500,2500,0
|
|
20241022,204300,27646472025,2500,2500,2500,2500,0
|
|
20241022,204200,27646472025,2500,2500,2500,2500,0
|
|
20241022,204100,27646472025,2500,2500,2500,2500,0
|
|
20241022,204000,27646472025,2500,2500,2500,2500,0
|
|
20241022,203900,27646472025,2500,2500,2500,2500,0
|
|
20241022,203800,27646472025,2500,2500,2500,2500,0
|
|
20241022,203700,27646472025,2500,2500,2500,2500,0
|
|
20241022,203600,27646472025,2500,2500,2500,2500,0
|
|
20241022,203500,27646472025,2500,2500,2500,2500,0
|
|
20241022,203400,27646472025,2500,2500,2500,2500,0
|
|
20241022,203300,27646472025,2500,2500,2500,2500,0
|
|
20241022,203200,27646472025,2500,2500,2500,2500,0
|
|
20241022,203100,27646472025,2500,2500,2500,2500,0
|
|
20241022,203000,27646472025,2500,2500,2500,2500,0
|
|
20241022,202900,27646472025,2500,2500,2500,2500,0
|
|
20241022,202800,27646472025,2500,2500,2500,2500,0
|
|
20241022,202700,27646472025,2500,2500,2500,2500,0
|
|
20241022,202600,27646472025,2500,2500,2500,2500,0
|
|
20241022,202500,27646472025,2500,2500,2500,2500,0
|
|
20241022,202400,27646472025,2500,2500,2500,2500,0
|
|
20241022,202300,27646472025,2500,2500,2500,2500,0
|
|
20241022,202200,27646472025,2500,2500,2500,2500,0
|
|
20241022,202100,27646472025,2500,2500,2500,2500,0
|
|
20241022,202000,27646472025,2500,2500,2500,2500,73600
|
|
20241022,201900,27646472025,2500,2500,2500,2500,0
|
|
20241022,201800,27646472025,2500,2500,2500,2500,0
|
|
20241022,201700,27646472025,2500,2500,2500,2500,0
|
|
20241022,201600,27646472025,2500,2500,2500,2500,0
|
|
20241022,201500,27646472025,2500,2500,2500,2500,0
|
|
20241022,201400,27646472025,2500,2500,2500,2500,0
|
|
20241022,201300,27646472025,2500,2500,2500,2500,0
|
|
20241022,201200,27646472025,2500,2500,2500,2500,0
|
|
20241022,201100,27646472025,2500,2500,2500,2500,0
|
|
20241022,201000,27646472025,2500,2500,2500,2500,0
|
|
20241022,200900,27646472025,2500,2500,2500,2500,0
|
|
20241022,200800,27646472025,2500,2500,2500,2500,0
|
|
20241022,200700,27646472025,2500,2500,2500,2500,0
|
|
20241022,200600,27646472025,2500,2500,2500,2500,0
|
|
20241022,200500,27646472025,2500,2500,2500,2500,0
|
|
20241022,200400,27646472025,2500,2500,2500,2500,0
|
|
20241022,200300,27646472025,2500,2500,2500,2500,0
|
|
20241022,200200,27646472025,2500,2500,2500,2500,0
|
|
20241022,200100,27646472025,2500,2500,2500,2500,0
|
|
20241022,200000,27646472025,2500,2500,2500,2500,0
|
|
20241022,195900,27646472025,2500,2500,2500,2500,0
|
|
20241022,195800,27646472025,2500,2500,2500,2500,0
|
|
20241022,195700,27646472025,2500,2500,2500,2500,0
|
|
20241022,195600,27646472025,2500,2500,2500,2500,0
|
|
20241022,195500,27646472025,2500,2500,2500,2500,0
|
|
20241022,195400,27646472025,2500,2500,2500,2500,0
|
|
20241022,195300,27646472025,2500,2500,2500,2500,0
|
|
20241022,195200,27646472025,2500,2500,2500,2500,0
|
|
20241022,195100,27646472025,2500,2500,2500,2500,0
|
|
20241022,195000,27646472025,2500,2500,2500,2500,73600
|
|
20241022,194900,27646472025,2500,2500,2500,2500,0
|
|
20241022,194800,27646472025,2500,2500,2500,2500,0
|
|
20241022,194700,27646472025,2500,2500,2500,2500,0
|
|
20241022,194600,27646472025,2500,2500,2500,2500,0
|
|
20241022,194500,27646472025,2500,2500,2500,2500,0
|
|
20241022,194400,27646472025,2500,2500,2500,2500,0
|
|
20241022,194300,27646472025,2500,2500,2500,2500,0
|
|
20241022,194200,27646472025,2500,2500,2500,2500,0
|
|
20241022,194100,27646472025,2500,2500,2500,2500,0
|
|
20241022,194000,27646472025,2500,2500,2500,2500,0
|
|
20241022,193900,27646472025,2500,2500,2500,2500,0
|
|
20241022,193800,27646472025,2500,2500,2500,2500,0
|
|
20241022,193700,27646472025,2500,2500,2500,2500,0
|
|
20241022,193600,27646472025,2500,2500,2500,2500,0
|
|
20241022,193500,27646472025,2500,2500,2500,2500,0
|
|
20241022,193400,27646472025,2500,2500,2500,2500,0
|
|
20241022,193300,27646472025,2500,2500,2500,2500,0
|
|
20241022,193200,27646472025,2500,2500,2500,2500,0
|
|
20241022,193100,27646472025,2500,2500,2500,2500,0
|
|
20241022,193000,27646472025,2500,2500,2500,2500,0
|
|
20241022,192900,27646472025,2500,2500,2500,2500,0
|
|
20241022,192800,27646472025,2500,2500,2500,2500,0
|
|
20241022,192700,27646472025,2500,2500,2500,2500,0
|
|
20241022,192600,27646472025,2500,2500,2500,2500,0
|
|
20241022,192500,27646472025,2500,2500,2500,2500,0
|
|
20241022,192400,27646472025,2500,2500,2500,2500,0
|
|
20241022,192300,27646472025,2500,2500,2500,2500,0
|
|
20241022,192200,27646472025,2500,2500,2500,2500,0
|
|
20241022,192100,27646472025,2500,2500,2500,2500,0
|
|
20241022,192000,27646472025,2500,2500,2500,2500,73600
|
|
20241022,191900,27646472025,2500,2500,2500,2500,0
|
|
20241022,191800,27646472025,2500,2500,2500,2500,0
|
|
20241022,191700,27646472025,2500,2500,2500,2500,0
|
|
20241022,191600,27646472025,2500,2500,2500,2500,0
|
|
20241022,191500,27646472025,2500,2500,2500,2500,0
|
|
20241022,191400,27646472025,2500,2500,2500,2500,0
|
|
20241022,191300,27646472025,2500,2500,2500,2500,0
|
|
20241022,191200,27646472025,2500,2500,2500,2500,0
|
|
20241022,191100,27646472025,2500,2500,2500,2500,0
|
|
20241022,191000,27646472025,2500,2500,2500,2500,0
|
|
20241022,190900,27646472025,2500,2500,2500,2500,0
|
|
20241022,190800,27646472025,2500,2500,2500,2500,0
|
|
20241022,190700,27646472025,2500,2500,2500,2500,0
|
|
20241022,190600,27646472025,2500,2500,2500,2500,0
|
|
20241022,190500,27646472025,2500,2500,2500,2500,0
|
|
20241022,190400,27646472025,2500,2500,2500,2500,0
|
|
20241022,190300,27646472025,2500,2500,2500,2500,0
|
|
20241022,190200,27646472025,2500,2500,2500,2500,0
|
|
20241022,190100,27646472025,2500,2500,2500,2500,0
|
|
20241022,190000,27646472025,2500,2500,2500,2500,0
|
|
20241022,185900,27646472025,2500,2500,2500,2500,0
|
|
20241022,185800,27646472025,2500,2500,2500,2500,0
|
|
20241022,185700,27646472025,2500,2500,2500,2500,0
|
|
20241022,185600,27646472025,2500,2500,2500,2500,0
|
|
20241022,185500,27646472025,2500,2500,2500,2500,0
|
|
20241022,185400,27646472025,2500,2500,2500,2500,0
|
|
20241022,185300,27646472025,2500,2500,2500,2500,0
|
|
20241022,185200,27646472025,2500,2500,2500,2500,0
|
|
20241022,185100,27646472025,2500,2500,2500,2500,0
|
|
20241022,185000,27646472025,2500,2500,2500,2500,73600
|
|
20241022,184900,27646472025,2500,2500,2500,2500,0
|
|
20241022,184800,27646472025,2500,2500,2500,2500,0
|
|
20241022,184700,27646472025,2500,2500,2500,2500,0
|
|
20241022,184600,27646472025,2500,2500,2500,2500,0
|
|
20241022,184500,27646472025,2500,2500,2500,2500,0
|
|
20241022,184400,27646472025,2500,2500,2500,2500,0
|
|
20241022,184300,27646472025,2500,2500,2500,2500,0
|
|
20241022,184200,27646472025,2500,2500,2500,2500,0
|
|
20241022,184100,27646472025,2500,2500,2500,2500,0
|
|
20241022,184000,27646472025,2500,2500,2500,2500,0
|
|
20241022,183900,27646472025,2500,2500,2500,2500,0
|
|
20241022,183800,27646472025,2500,2500,2500,2500,0
|
|
20241022,183700,27646472025,2500,2500,2500,2500,0
|
|
20241022,183600,27646472025,2500,2500,2500,2500,0
|
|
20241022,183500,27646472025,2500,2500,2500,2500,0
|
|
20241022,183400,27646472025,2500,2500,2500,2500,0
|
|
20241022,183300,27646472025,2500,2500,2500,2500,0
|
|
20241022,183200,27646472025,2500,2500,2500,2500,0
|
|
20241022,183100,27646472025,2500,2500,2500,2500,0
|
|
20241022,183000,27646472025,2500,2500,2500,2500,0
|
|
20241022,182900,27646472025,2500,2500,2500,2500,0
|
|
20241022,182800,27646472025,2500,2500,2500,2500,0
|
|
20241022,182700,27646472025,2500,2500,2500,2500,0
|
|
20241022,182600,27646472025,2500,2500,2500,2500,0
|
|
20241022,182500,27646472025,2500,2500,2500,2500,0
|
|
20241022,182400,27646472025,2500,2500,2500,2500,0
|
|
20241022,182300,27646472025,2500,2500,2500,2500,0
|
|
20241022,182200,27646472025,2500,2500,2500,2500,0
|
|
20241022,182100,27646472025,2500,2500,2500,2500,0
|
|
20241022,182000,27646472025,2500,2500,2500,2500,73600
|
|
20241022,181900,27646472025,2500,2500,2500,2500,0
|
|
20241022,181800,27646472025,2500,2500,2500,2500,0
|
|
20241022,181700,27646472025,2500,2500,2500,2500,0
|
|
20241022,181600,27646472025,2500,2500,2500,2500,0
|
|
20241022,181500,27646472025,2500,2500,2500,2500,0
|
|
20241022,181400,27646472025,2500,2500,2500,2500,0
|
|
20241022,181300,27646472025,2500,2500,2500,2500,0
|
|
20241022,181200,27646472025,2500,2500,2500,2500,0
|
|
20241022,181100,27646472025,2500,2500,2500,2500,0
|
|
20241022,181000,27646472025,2500,2500,2500,2500,0
|
|
20241022,180900,27646472025,2500,2500,2500,2500,0
|
|
20241022,180800,27646472025,2500,2500,2500,2500,0
|
|
20241022,180700,27646472025,2500,2500,2500,2500,0
|
|
20241022,180600,27646472025,2500,2500,2500,2500,0
|
|
20241022,180500,27646472025,2500,2500,2500,2500,0
|
|
20241022,180400,27646472025,2500,2500,2500,2500,0
|
|
20241022,180300,27646472025,2500,2500,2500,2500,0
|
|
20241022,180200,27646472025,2500,2500,2500,2500,0
|
|
20241022,180100,27646472025,2500,2500,2500,2500,0
|
|
20241022,180000,27646472025,2500,2500,2500,2500,0
|
|
20241022,175900,27646472025,2500,2500,2500,2500,0
|
|
20241022,175800,27646472025,2500,2500,2500,2500,0
|
|
20241022,175700,27646472025,2500,2500,2500,2500,0
|
|
20241022,175600,27646472025,2500,2500,2500,2500,0
|
|
20241022,175500,27646472025,2500,2500,2500,2500,0
|
|
20241022,175400,27646472025,2500,2500,2500,2500,0
|
|
20241022,175300,27646472025,2500,2500,2500,2500,0
|
|
20241022,175200,27646472025,2500,2500,2500,2500,0
|
|
20241022,175100,27646472025,2500,2500,2500,2500,0
|
|
20241022,175000,27646472025,2500,2500,2500,2500,73600
|
|
20241022,174900,27646472025,2500,2500,2500,2500,0
|
|
20241022,174800,27646472025,2500,2500,2500,2500,0
|
|
20241022,174700,27646472025,2500,2500,2500,2500,0
|
|
20241022,174600,27646472025,2500,2500,2500,2500,0
|
|
20241022,174500,27646472025,2500,2500,2500,2500,0
|
|
20241022,174400,27646472025,2500,2500,2500,2500,0
|
|
20241022,174300,27646472025,2500,2500,2500,2500,0
|
|
20241022,174200,27646472025,2500,2500,2500,2500,0
|
|
20241022,174100,27646472025,2500,2500,2500,2500,0
|
|
20241022,174000,27646472025,2500,2500,2500,2500,0
|
|
20241022,173900,27646472025,2500,2500,2500,2500,0
|
|
20241022,173800,27646472025,2500,2500,2500,2500,0
|
|
20241022,173700,27646472025,2500,2500,2500,2500,0
|
|
20241022,173600,27646472025,2500,2500,2500,2500,0
|
|
20241022,173500,27646472025,2500,2500,2500,2500,0
|
|
20241022,173400,27646472025,2500,2500,2500,2500,0
|
|
20241022,173300,27646472025,2500,2500,2500,2500,0
|
|
20241022,173200,27646472025,2500,2500,2500,2500,0
|
|
20241022,173100,27646472025,2500,2500,2500,2500,0
|
|
20241022,173000,27646472025,2500,2500,2500,2500,0
|
|
20241022,172900,27646472025,2500,2500,2500,2500,0
|
|
20241022,172800,27646472025,2500,2500,2500,2500,0
|
|
20241022,172700,27646472025,2500,2500,2500,2500,0
|
|
20241022,172600,27646472025,2500,2500,2500,2500,0
|
|
20241022,172500,27646472025,2500,2500,2500,2500,0
|
|
20241022,172400,27646472025,2500,2500,2500,2500,0
|
|
20241022,172300,27646472025,2500,2500,2500,2500,0
|
|
20241022,172200,27646472025,2500,2500,2500,2500,0
|
|
20241022,172100,27646472025,2500,2500,2500,2500,0
|
|
20241022,172000,27646472025,2500,2500,2500,2500,73600
|
|
20241022,171900,27646472025,2500,2500,2500,2500,0
|
|
20241022,171800,27646472025,2500,2500,2500,2500,0
|
|
20241022,171700,27646472025,2500,2500,2500,2500,0
|
|
20241022,171600,27646472025,2500,2500,2500,2500,0
|
|
20241022,171500,27646472025,2500,2500,2500,2500,0
|
|
20241022,171400,27646472025,2500,2500,2500,2500,0
|
|
20241022,171300,27646472025,2500,2500,2500,2500,0
|
|
20241022,171200,27646472025,2500,2500,2500,2500,0
|
|
20241022,171100,27646472025,2500,2500,2500,2500,0
|
|
20241022,171000,27646472025,2500,2500,2500,2500,0
|
|
20241022,170900,27646472025,2500,2500,2500,2500,0
|
|
20241022,170800,27646472025,2500,2500,2500,2500,0
|
|
20241022,170700,27646472025,2500,2500,2500,2500,0
|
|
20241022,170600,27646472025,2500,2500,2500,2500,0
|
|
20241022,170500,27646472025,2500,2500,2500,2500,0
|
|
20241022,170400,27646472025,2500,2500,2500,2500,0
|
|
20241022,170300,27646472025,2500,2500,2500,2500,0
|
|
20241022,170200,27646472025,2500,2500,2500,2500,0
|
|
20241022,170100,27646472025,2500,2500,2500,2500,0
|
|
20241022,170000,27646472025,2500,2500,2500,2500,0
|
|
20241022,165900,27646472025,2500,2500,2500,2500,0
|
|
20241022,165800,27646472025,2500,2500,2500,2500,0
|
|
20241022,165700,27646472025,2500,2500,2500,2500,0
|
|
20241022,165600,27646472025,2500,2500,2500,2500,0
|
|
20241022,165500,27646472025,2500,2500,2500,2500,0
|
|
20241022,165400,27646472025,2500,2500,2500,2500,0
|
|
20241022,165300,27646472025,2500,2500,2500,2500,0
|
|
20241022,165200,27646472025,2500,2500,2500,2500,0
|
|
20241022,165100,27646472025,2500,2500,2500,2500,0
|
|
20241022,165000,27646472025,2500,2500,2500,2500,73600
|
|
20241022,164900,27646472025,2500,2500,2500,2500,0
|
|
20241022,164800,27646472025,2500,2500,2500,2500,0
|
|
20241022,164700,27646472025,2500,2500,2500,2500,0
|
|
20241022,164600,27646472025,2500,2500,2500,2500,0
|
|
20241022,164500,27646472025,2500,2500,2500,2500,0
|
|
20241022,164400,27646472025,2500,2500,2500,2500,0
|
|
20241022,164300,27646472025,2500,2500,2500,2500,0
|
|
20241022,164200,27646472025,2500,2500,2500,2500,0
|
|
20241022,164100,27646472025,2500,2500,2500,2500,0
|
|
20241022,164000,27646472025,2500,2500,2500,2500,0
|
|
20241022,163900,27646472025,2500,2500,2500,2500,0
|
|
20241022,163800,27646472025,2500,2500,2500,2500,0
|
|
20241022,163700,27646472025,2500,2500,2500,2500,0
|
|
20241022,163600,27646472025,2500,2500,2500,2500,0
|
|
20241022,163500,27646472025,2500,2500,2500,2500,0
|
|
20241022,163400,27646472025,2500,2500,2500,2500,0
|
|
20241022,163300,27646472025,2500,2500,2500,2500,0
|
|
20241022,163200,27646472025,2500,2500,2500,2500,0
|
|
20241022,163100,27646472025,2500,2500,2500,2500,0
|
|
20241022,163000,27646472025,2500,2500,2500,2500,0
|
|
20241022,162900,27646472025,2500,2500,2500,2500,0
|
|
20241022,162800,27646472025,2500,2500,2500,2500,0
|
|
20241022,162700,27646472025,2500,2500,2500,2500,0
|
|
20241022,162600,27646472025,2500,2500,2500,2500,0
|
|
20241022,162500,27646472025,2500,2500,2500,2500,0
|
|
20241022,162400,27646472025,2500,2500,2500,2500,0
|
|
20241022,162300,27646472025,2500,2500,2500,2500,0
|
|
20241022,162200,27646472025,2500,2500,2500,2500,0
|
|
20241022,162100,27646472025,2500,2500,2500,2500,0
|
|
20241022,162000,27646472025,2500,2500,2500,2500,73600
|
|
20241022,161900,27646472025,2500,2500,2500,2500,0
|
|
20241022,161800,27646472025,2500,2500,2500,2500,0
|
|
20241022,161700,27646472025,2500,2500,2500,2500,0
|
|
20241022,161600,27646472025,2500,2500,2500,2500,0
|
|
20241022,161500,27646472025,2500,2500,2500,2500,0
|
|
20241022,161400,27646472025,2500,2500,2500,2500,0
|
|
20241022,161300,27646472025,2500,2500,2500,2500,0
|
|
20241022,161200,27646472025,2500,2500,2500,2500,0
|
|
20241022,161100,27646472025,2500,2500,2500,2500,0
|
|
20241022,161000,27646472025,2500,2500,2500,2500,0
|
|
20241022,160900,27646472025,2500,2500,2500,2500,0
|
|
20241022,160800,27646472025,2500,2500,2500,2500,0
|
|
20241022,160700,27646472025,2500,2500,2500,2500,0
|
|
20241022,160600,27646472025,2500,2500,2500,2500,0
|
|
20241022,160500,27646472025,2500,2500,2500,2500,0
|
|
20241022,160400,27646472025,2500,2500,2500,2500,0
|
|
20241022,160300,27646472025,2500,2500,2500,2500,0
|
|
20241022,160200,27646472025,2500,2500,2500,2500,0
|
|
20241022,160100,27646472025,2500,2500,2500,2500,0
|
|
20241022,160000,27646472025,2500,2500,2500,2500,0
|
|
20241022,155900,27646472025,2500,2500,2500,2500,0
|
|
20241022,155800,27646472025,2500,2500,2500,2500,0
|
|
20241022,155700,27646472025,2500,2500,2500,2500,0
|
|
20241022,155600,27646472025,2500,2500,2500,2500,0
|
|
20241022,155500,27646472025,2500,2500,2500,2500,0
|
|
20241022,155400,27646472025,2500,2500,2500,2500,0
|
|
20241022,155300,27646472025,2500,2500,2500,2500,0
|
|
20241022,155200,27646472025,2500,2500,2500,2500,0
|
|
20241022,155100,27646472025,2500,2500,2500,2500,0
|
|
20241022,155000,27646472025,2500,2500,2500,2500,73600
|
|
20241022,154900,27646472025,2500,2500,2500,2500,0
|
|
20241022,154800,27646472025,2500,2500,2500,2500,0
|
|
20241022,154700,27646472025,2500,2500,2500,2500,0
|
|
20241022,154600,27646472025,2500,2500,2500,2500,0
|
|
20241022,154500,27646472025,2500,2500,2500,2500,0
|
|
20241022,154400,27646472025,2500,2500,2500,2500,0
|
|
20241022,154300,27646472025,2500,2500,2500,2500,0
|
|
20241022,154200,27646472025,2500,2500,2500,2500,0
|
|
20241022,154100,27646472025,2500,2500,2500,2500,0
|
|
20241022,154000,27646472025,2500,2500,2500,2500,0
|
|
20241022,153900,27646472025,2500,2500,2500,2500,0
|
|
20241022,153800,27646472025,2500,2500,2500,2500,0
|
|
20241022,153700,27646472025,2500,2500,2500,2500,0
|
|
20241022,153600,27646472025,2500,2500,2500,2500,0
|
|
20241022,153500,27646472025,2500,2500,2500,2500,0
|
|
20241022,153400,27646472025,2500,2500,2500,2500,0
|
|
20241022,153300,27646472025,2500,2500,2500,2500,0
|
|
20241022,153200,27646472025,2500,2500,2500,2500,0
|
|
20241022,153100,27646472025,2500,2500,2500,2500,0
|
|
20241022,153000,27646472025,2500,2500,2500,2500,73600
|
|
20241022,152900,27462472025,2500,2500,2500,2500,0
|
|
20241022,152800,27462472025,2500,2500,2500,2500,0
|
|
20241022,152700,27462472025,2500,2500,2500,2500,0
|
|
20241022,152600,27462472025,2500,2500,2500,2500,0
|
|
20241022,152500,27462472025,2500,2500,2500,2500,0
|
|
20241022,152400,27462472025,2500,2500,2500,2500,0
|
|
20241022,152300,27462472025,2500,2500,2500,2500,0
|
|
20241022,152200,27462472025,2500,2500,2500,2500,0
|
|
20241022,152100,27462472025,2500,2500,2500,2500,0
|
|
20241022,152000,27462472025,2500,2500,2500,2500,0
|
|
20241022,151900,27462472025,2500,2485,2500,2485,8828
|
|
20241022,151800,27440502260,2485,2485,2490,2480,7726
|
|
20241022,151700,27421319355,2485,2500,2500,2480,52382
|
|
20241022,151600,27291305770,2500,2495,2505,2485,65911
|
|
20241022,151500,27127170180,2505,2510,2510,2495,8132
|
|
20241022,151400,27106857165,2500,2500,2510,2495,3134
|
|
20241022,151300,27098999490,2495,2500,2500,2495,2122
|
|
20241022,151200,27093705050,2495,2500,2500,2490,14963
|
|
20241022,151100,27056346365,2510,2515,2515,2495,21165
|
|
20241022,151000,27003366830,2515,2515,2520,2510,8005
|
|
20241022,150900,26983241370,2520,2520,2525,2515,11319
|
|
20241022,150800,26954721545,2520,2520,2520,2515,16917
|
|
20241022,150700,26912117915,2515,2510,2520,2505,11401
|
|
20241022,150600,26883446795,2505,2515,2515,2505,12879
|
|
20241022,150500,26851111105,2520,2520,2525,2520,5009
|
|
20241022,150400,26838486385,2520,2530,2530,2520,7093
|
|
20241022,150300,26820566155,2530,2520,2530,2520,3249
|
|
20241022,150200,26812360560,2520,2520,2530,2520,975
|
|
20241022,150100,26809898290,2530,2525,2530,2520,3804
|
|
20241022,150000,26800291505,2525,2520,2525,2520,2687
|
|
20241022,145900,26793515200,2525,2520,2525,2520,902
|
|
20241022,145800,26791241990,2515,2515,2525,2515,6303
|
|
20241022,145700,26775361325,2515,2525,2525,2515,12572
|
|
20241022,145600,26743726430,2525,2520,2530,2520,5033
|
|
20241022,145500,26731022870,2525,2540,2540,2525,33057
|
|
20241022,145400,26647329765,2540,2535,2545,2530,20572
|
|
20241022,145300,26595095205,2535,2530,2540,2530,7951
|
|
20241022,145200,26574939285,2535,2530,2535,2525,2989
|
|
20241022,145100,26567377030,2525,2525,2530,2525,1094
|
|
20241022,145000,26564612855,2530,2530,2530,2525,3670
|
|
20241022,144900,26555332105,2530,2515,2535,2515,8419
|
|
20241022,144800,26534073840,2515,2525,2530,2515,11605
|
|
20241022,144700,26504821365,2525,2530,2535,2525,6816
|
|
20241022,144600,26487585485,2530,2525,2535,2525,10518
|
|
20241022,144500,26461012160,2525,2540,2540,2525,24008
|
|
20241022,144400,26400235040,2535,2530,2540,2530,22666
|
|
20241022,144300,26342808020,2530,2520,2530,2520,21503
|
|
20241022,144200,26288536830,2520,2520,2520,2515,969
|
|
20241022,144100,26286095955,2520,2505,2520,2505,13602
|
|
20241022,144000,26251907750,2505,2515,2515,2505,2406
|
|
20241022,143900,26245873350,2515,2515,2515,2510,284
|
|
20241022,143800,26245159095,2510,2510,2510,2510,11949
|
|
20241022,143700,26215167105,2515,2520,2520,2510,6590
|
|
20241022,143600,26198585590,2515,2510,2520,2500,11886
|
|
20241022,143500,26168721695,2500,2505,2510,2500,1284
|
|
20241022,143400,26165509670,2505,2505,2510,2500,3479
|
|
20241022,143300,26156794395,2505,2515,2515,2505,6265
|
|
20241022,143200,26141079880,2515,2520,2520,2510,8448
|
|
20241022,143100,26119821830,2520,2495,2520,2495,50537
|
|
20241022,143000,25992985870,2495,2500,2505,2495,2941
|
|
20241022,142900,25985634995,2500,2505,2505,2500,1371
|
|
20241022,142800,25982207045,2505,2505,2505,2500,4383
|
|
20241022,142700,25971247615,2505,2505,2510,2500,5684
|
|
20241022,142600,25957007885,2500,2505,2505,2495,4657
|
|
20241022,142500,25945362230,2500,2500,2505,2495,3274
|
|
20241022,142400,25937169410,2495,2490,2505,2490,24276
|
|
20241022,142300,25876512770,2490,2490,2490,2485,5869
|
|
20241022,142200,25861907070,2490,2490,2490,2485,152
|
|
20241022,142100,25861528665,2485,2485,2490,2485,4159
|
|
20241022,142000,25851182515,2485,2485,2490,2485,1895
|
|
20241022,141900,25846464060,2485,2480,2485,2480,2273
|
|
20241022,141800,25840816710,2480,2480,2485,2480,575
|
|
20241022,141700,25839389660,2475,2475,2480,2475,4683
|
|
20241022,141600,25827794285,2480,2475,2480,2475,2213
|
|
20241022,141500,25822307190,2475,2475,2480,2475,2080
|
|
20241022,141400,25817158965,2475,2470,2480,2470,4859
|
|
20241022,141300,25805138350,2470,2475,2480,2470,537
|
|
20241022,141200,25803809370,2475,2475,2480,2470,1502
|
|
20241022,141100,25800092410,2470,2475,2480,2470,10592
|
|
20241022,141000,25773918485,2475,2475,2475,2475,1569
|
|
20241022,140900,25770035210,2480,2480,2480,2475,370
|
|
20241022,140800,25769117865,2475,2475,2480,2475,12394
|
|
20241022,140700,25738431715,2475,2480,2480,2475,12669
|
|
20241022,140600,25707060800,2480,2475,2480,2475,8840
|
|
20241022,140500,25685180900,2480,2480,2480,2475,10485
|
|
20241022,140400,25659187300,2480,2485,2485,2480,230
|
|
20241022,140300,25658616335,2485,2485,2490,2480,8184
|
|
20241022,140200,25638291415,2485,2490,2495,2485,6260
|
|
20241022,140100,25622709630,2490,2490,2490,2480,43595
|
|
20241022,140000,25514535785,2490,2490,2500,2490,1986
|
|
20241022,135900,25509587070,2490,2490,2490,2485,9020
|
|
20241022,135800,25487134275,2490,2495,2500,2490,14331
|
|
20241022,135700,25451434480,2500,2505,2505,2500,3370
|
|
20241022,135600,25443009440,2505,2500,2505,2500,752
|
|
20241022,135500,25441126450,2500,2510,2510,2500,774
|
|
20241022,135400,25439184320,2510,2500,2510,2495,8073
|
|
20241022,135300,25418982985,2500,2495,2500,2495,157
|
|
20241022,135200,25418591185,2495,2500,2500,2495,2138
|
|
20241022,135100,25413254860,2500,2500,2500,2495,276
|
|
20241022,135000,25412565690,2500,2500,2500,2495,829
|
|
20241022,134900,25410496985,2500,2495,2500,2490,1090
|
|
20241022,134800,25407778390,2495,2495,2500,2495,1097
|
|
20241022,134700,25405041330,2500,2495,2500,2495,1333
|
|
20241022,134600,25401714835,2495,2490,2495,2490,1958
|
|
20241022,134500,25396836095,2495,2495,2495,2495,1258
|
|
20241022,134400,25393697385,2495,2500,2500,2495,3534
|
|
20241022,134300,25384872570,2505,2500,2510,2495,6213
|
|
20241022,134200,25369356440,2500,2505,2505,2500,2536
|
|
20241022,134100,25363008555,2505,2505,2510,2505,1971
|
|
20241022,134000,25358070555,2505,2510,2510,2505,1161
|
|
20241022,133900,25355161075,2505,2500,2510,2500,16877
|
|
20241022,133800,25312875440,2500,2500,2500,2500,1
|
|
20241022,133700,25312872940,2495,2495,2505,2495,4738
|
|
20241022,133600,25301034850,2495,2505,2505,2495,1386
|
|
20241022,133500,25297572815,2505,2505,2505,2500,317
|
|
20241022,133400,25296780255,2505,2495,2505,2490,13711
|
|
20241022,133300,25262494180,2495,2495,2500,2495,1935
|
|
20241022,133200,25257666325,2480,2500,2500,2480,12583
|
|
20241022,133100,25226401520,2485,2505,2505,2485,24527
|
|
20241022,133000,25165276500,2505,2505,2510,2500,4099
|
|
20241022,132900,25155004670,2505,2505,2505,2500,540
|
|
20241022,132800,25153654290,2505,2500,2505,2495,8204
|
|
20241022,132700,25133129780,2495,2500,2500,2490,4457
|
|
20241022,132600,25122016900,2500,2500,2505,2500,1709
|
|
20241022,132500,25117744385,2505,2505,2505,2485,11435
|
|
20241022,132400,25089218140,2505,2495,2505,2485,11157
|
|
20241022,132300,25061387835,2500,2505,2510,2495,10953
|
|
20241022,132200,25034011455,2505,2510,2510,2505,1207
|
|
20241022,132100,25030981980,2510,2515,2515,2510,435
|
|
20241022,132000,25029888880,2515,2505,2515,2505,10335
|
|
20241022,131900,25003936520,2510,2510,2510,2500,3726
|
|
20241022,131800,24994603535,2510,2510,2515,2505,4488
|
|
20241022,131700,24983340955,2510,2515,2515,2510,4525
|
|
20241022,131600,24971981310,2515,2515,2515,2510,1402
|
|
20241022,131500,24968458860,2515,2515,2515,2510,2410
|
|
20241022,131400,24962402935,2515,2510,2520,2505,9727
|
|
20241022,131300,24937952600,2510,2515,2515,2510,13128
|
|
20241022,131200,24904954030,2510,2505,2515,2500,15011
|
|
20241022,131100,24867322105,2495,2490,2500,2485,8618
|
|
20241022,131000,24845828915,2490,2500,2500,2490,11310
|
|
20241022,130900,24817636625,2500,2505,2505,2495,1422
|
|
20241022,130800,24814081505,2505,2500,2505,2495,2944
|
|
20241022,130700,24806721585,2500,2500,2500,2495,2151
|
|
20241022,130600,24801344710,2500,2500,2505,2495,3190
|
|
20241022,130500,24793370300,2500,2490,2505,2490,15611
|
|
20241022,130400,24754341635,2495,2485,2495,2485,10071
|
|
20241022,130300,24729242065,2490,2470,2490,2470,15927
|
|
20241022,130200,24689758450,2470,2465,2475,2465,5242
|
|
20241022,130100,24676823710,2465,2475,2480,2465,17152
|
|
20241022,130000,24634485955,2475,2475,2480,2475,5914
|
|
20241022,125900,24619848225,2480,2480,2480,2475,2894
|
|
20241022,125800,24612685420,2480,2485,2485,2475,9356
|
|
20241022,125700,24589467075,2490,2485,2490,2480,2326
|
|
20241022,125600,24583685275,2485,2475,2485,2470,9810
|
|
20241022,125500,24559342150,2480,2475,2480,2470,6753
|
|
20241022,125400,24542632950,2480,2470,2480,2465,11115
|
|
20241022,125300,24515145375,2475,2475,2480,2465,18224
|
|
20241022,125200,24470154435,2480,2485,2485,2470,6806
|
|
20241022,125100,24453306610,2480,2480,2485,2460,24792
|
|
20241022,125000,24392023795,2480,2480,2480,2470,10285
|
|
20241022,124900,24366582515,2480,2480,2485,2475,11950
|
|
20241022,124800,24336942185,2475,2485,2485,2460,52092
|
|
20241022,124700,24208017785,2485,2490,2495,2465,94150
|
|
20241022,124600,23974757665,2480,2515,2520,2480,117364
|
|
20241022,124500,23681847485,2515,2520,2520,2515,7319
|
|
20241022,124400,23663438625,2515,2525,2525,2515,14389
|
|
20241022,124300,23627172455,2530,2535,2535,2525,15525
|
|
20241022,124200,23587905940,2535,2535,2540,2535,7419
|
|
20241022,124100,23569080775,2535,2540,2545,2535,11200
|
|
20241022,124000,23540630230,2535,2535,2545,2535,6496
|
|
20241022,123900,23524126885,2540,2525,2540,2525,11239
|
|
20241022,123800,23495645355,2530,2535,2540,2525,10928
|
|
20241022,123700,23467969675,2540,2530,2540,2525,4268
|
|
20241022,123600,23457157175,2530,2520,2530,2520,4023
|
|
20241022,123500,23447007910,2520,2525,2525,2520,4482
|
|
20241022,123400,23435709800,2525,2525,2525,2520,7231
|
|
20241022,123300,23417458275,2520,2540,2540,2520,16847
|
|
20241022,123200,23374956235,2535,2540,2540,2530,8629
|
|
20241022,123100,23353116980,2540,2540,2540,2530,8694
|
|
20241022,123000,23331079280,2540,2530,2545,2525,12325
|
|
20241022,122900,23299838055,2530,2525,2535,2520,6820
|
|
20241022,122800,23282608390,2515,2525,2525,2510,47521
|
|
20241022,122700,23163118840,2520,2515,2535,2515,11106
|
|
20241022,122600,23135131880,2515,2530,2530,2510,28053
|
|
20241022,122500,23064516755,2530,2535,2535,2515,13312
|
|
20241022,122400,23030862715,2535,2545,2545,2535,10851
|
|
20241022,122300,23003288035,2550,2520,2550,2515,24935
|
|
20241022,122200,22940332705,2520,2525,2525,2515,51527
|
|
20241022,122100,22810481365,2525,2535,2540,2525,41328
|
|
20241022,122000,22705951940,2535,2535,2540,2530,43123
|
|
20241022,121900,22596649735,2535,2550,2550,2535,20998
|
|
20241022,121800,22543316085,2550,2545,2555,2535,15647
|
|
20241022,121700,22503486175,2540,2545,2545,2535,25935
|
|
20241022,121600,22437614615,2545,2535,2550,2530,21316
|
|
20241022,121500,22383467730,2535,2530,2535,2525,49797
|
|
20241022,121400,22257503370,2530,2565,2565,2515,204531
|
|
20241022,121300,21739805540,2565,2555,2570,2555,24517
|
|
20241022,121200,21676962820,2555,2565,2565,2555,23618
|
|
20241022,121100,21616531840,2565,2575,2575,2560,17651
|
|
20241022,121000,21571264020,2575,2550,2595,2550,75302
|
|
20241022,120900,21378063610,2550,2555,2565,2540,110866
|
|
20241022,120800,21095199775,2555,2585,2590,2545,179736
|
|
20241022,120700,20633863155,2590,2600,2605,2575,100749
|
|
20241022,120600,20373226695,2600,2595,2610,2585,79331
|
|
20241022,120500,20167029545,2590,2590,2605,2585,124950
|
|
20241022,120400,19842893355,2595,2670,2670,2580,294719
|
|
20241022,120300,19074208185,2670,2635,2670,2625,103341
|
|
20241022,120200,18800509840,2625,2660,2660,2620,179868
|
|
20241022,120100,18326759275,2655,2680,2685,2645,139155
|
|
20241022,120000,17956786895,2685,2645,2685,2635,357742
|
|
20241022,115900,17002219725,2640,2655,2660,2625,281743
|
|
20241022,115800,16258482785,2660,2680,2700,2645,381554
|
|
20241022,115700,15240365290,2685,2750,2775,2670,488964
|
|
20241022,115600,13907495335,2750,2755,2780,2740,511172
|
|
20241022,115500,12494088380,2755,2715,2780,2700,746112
|
|
20241022,115400,10441050700,2710,2720,2740,2700,654221
|
|
20241022,115300,8661739515,2735,2735,2735,2735,0
|
|
20241022,115200,8661739515,2735,2720,2735,2720,116465
|
|
20241022,115100,8343463400,2720,2600,2735,2595,1076272
|
|
20241022,115000,5450589265,2600,2590,2600,2585,36896
|
|
20241022,114900,5354885235,2590,2580,2590,2575,10230
|
|
20241022,114800,5328461890,2580,2575,2585,2570,17878
|
|
20241022,114700,5282357780,2580,2555,2580,2555,14405
|
|
20241022,114600,5245373240,2565,2560,2565,2555,7164
|
|
20241022,114500,5227037250,2560,2560,2560,2560,10
|
|
20241022,114400,5227011650,2560,2565,2565,2555,1941
|
|
20241022,114300,5222043615,2565,2560,2565,2555,3470
|
|
20241022,114200,5213161365,2565,2560,2570,2550,9444
|
|
20241022,114100,5188965835,2555,2555,2560,2550,4493
|
|
20241022,114000,5177485895,2555,2565,2565,2550,5082
|
|
20241022,113900,5164509290,2565,2555,2565,2550,5451
|
|
20241022,113800,5150568205,2560,2555,2565,2550,7126
|
|
20241022,113700,5132337800,2560,2570,2570,2555,12992
|
|
20241022,113600,5099095010,2570,2570,2570,2560,13267
|
|
20241022,113500,5065065665,2570,2565,2570,2565,3162
|
|
20241022,113400,5056954290,2565,2565,2565,2555,7384
|
|
20241022,113300,5038047895,2565,2555,2565,2555,16593
|
|
20241022,113200,4995588275,2555,2555,2560,2550,7333
|
|
20241022,113100,4976853020,2555,2555,2560,2550,7445
|
|
20241022,113000,4957832990,2560,2570,2570,2555,10940
|
|
20241022,112900,4929838870,2570,2575,2575,2560,41923
|
|
20241022,112800,4822302450,2575,2580,2590,2570,102556
|
|
20241022,112700,4557842440,2585,2575,2590,2570,58279
|
|
20241022,112600,4407500350,2570,2570,2580,2565,42635
|
|
20241022,112500,4297880110,2575,2565,2590,2560,105748
|
|
20241022,112400,4025235435,2570,2555,2575,2555,34948
|
|
20241022,112300,3935502445,2560,2550,2560,2545,19368
|
|
20241022,112200,3886046440,2545,2550,2555,2545,12871
|
|
20241022,112100,3853237225,2555,2555,2565,2545,27999
|
|
20241022,112000,3781630135,2560,2545,2560,2540,12309
|
|
20241022,111900,3750255030,2550,2565,2565,2545,25937
|
|
20241022,111800,3684000105,2560,2560,2575,2560,40309
|
|
20241022,111700,3580585840,2560,2540,2565,2540,28154
|
|
20241022,111600,3508707960,2535,2540,2540,2530,3380
|
|
20241022,111500,3500137420,2540,2530,2540,2530,4893
|
|
20241022,111400,3487751400,2530,2535,2535,2530,636
|
|
20241022,111300,3486142295,2530,2515,2530,2515,8815
|
|
20241022,111200,3463901430,2515,2510,2520,2505,4069
|
|
20241022,111100,3453671920,2510,2515,2515,2510,1204
|
|
20241022,111000,3450648865,2510,2520,2520,2510,7544
|
|
20241022,110900,3431689680,2520,2515,2520,2515,2648
|
|
20241022,110800,3425024240,2515,2520,2520,2515,4635
|
|
20241022,110700,3413356345,2520,2520,2525,2520,1355
|
|
20241022,110600,3409941640,2520,2525,2530,2520,1991
|
|
20241022,110500,3404919085,2525,2530,2535,2525,1823
|
|
20241022,110400,3400305880,2530,2535,2535,2530,2134
|
|
20241022,110300,3394899540,2535,2535,2540,2530,1618
|
|
20241022,110200,3390797915,2535,2530,2540,2530,3707
|
|
20241022,110100,3381405015,2530,2525,2530,2525,4266
|
|
20241022,110000,3370625230,2525,2540,2540,2525,15223
|
|
20241022,105900,3332123720,2540,2540,2545,2540,4032
|
|
20241022,105800,3321881770,2540,2545,2545,2535,6165
|
|
20241022,105700,3306218715,2540,2545,2550,2535,18744
|
|
20241022,105600,3258563970,2545,2540,2555,2540,21511
|
|
20241022,105500,3203740675,2540,2545,2545,2535,23637
|
|
20241022,105400,3143684875,2540,2525,2545,2525,26897
|
|
20241022,105300,3075515795,2525,2525,2530,2515,15675
|
|
20241022,105200,3036022855,2520,2510,2520,2510,5334
|
|
20241022,105100,3022597985,2510,2500,2510,2495,9420
|
|
20241022,105000,2998993660,2505,2500,2505,2495,5070
|
|
20241022,104900,2986311580,2505,2500,2505,2500,4112
|
|
20241022,104800,2976027040,2490,2490,2495,2485,4580
|
|
20241022,104700,2964607930,2495,2495,2495,2490,4131
|
|
20241022,104600,2954303710,2495,2500,2500,2495,4557
|
|
20241022,104500,2942930810,2500,2485,2500,2480,29416
|
|
20241022,104400,2869642955,2485,2475,2490,2475,11511
|
|
20241022,104300,2841087050,2475,2470,2475,2470,247
|
|
20241022,104200,2840476675,2470,2470,2475,2470,1926
|
|
20241022,104100,2835718940,2470,2460,2470,2460,4868
|
|
20241022,104000,2823709640,2460,2460,2460,2460,250
|
|
20241022,103900,2823094640,2460,2460,2460,2455,2249
|
|
20241022,103800,2817562785,2460,2460,2460,2460,40
|
|
20241022,103700,2817464385,2455,2460,2460,2450,5651
|
|
20241022,103600,2803603135,2465,2465,2465,2465,555
|
|
20241022,103500,2802235060,2465,2460,2465,2455,2112
|
|
20241022,103400,2797040500,2460,2455,2460,2445,22799
|
|
20241022,103300,2741098350,2445,2460,2460,2445,4025
|
|
20241022,103200,2731219615,2460,2445,2460,2445,5718
|
|
20241022,103100,2717186435,2455,2455,2465,2440,19770
|
|
20241022,103000,2668821205,2455,2455,2460,2450,1896
|
|
20241022,102900,2664165760,2450,2455,2455,2450,1998
|
|
20241022,102800,2659263170,2455,2455,2455,2455,4273
|
|
20241022,102700,2648772955,2455,2455,2460,2455,5403
|
|
20241022,102600,2635507670,2455,2460,2465,2455,2924
|
|
20241022,102500,2628315430,2465,2460,2465,2460,135
|
|
20241022,102400,2627983100,2465,2465,2465,2465,354
|
|
20241022,102300,2627110490,2465,2460,2465,2460,5752
|
|
20241022,102200,2612936260,2460,2465,2470,2460,3689
|
|
20241022,102100,2603843170,2465,2465,2465,2465,1893
|
|
20241022,102000,2599176925,2465,2465,2470,2465,3349
|
|
20241022,101900,2590913365,2465,2455,2470,2455,5899
|
|
20241022,101800,2576372735,2465,2445,2465,2445,19285
|
|
20241022,101700,2528994135,2445,2450,2450,2445,8399
|
|
20241022,101600,2508446675,2445,2450,2455,2445,4695
|
|
20241022,101500,2496947915,2450,2450,2455,2450,72
|
|
20241022,101400,2496771490,2450,2450,2455,2450,5916
|
|
20241022,101300,2482274145,2455,2460,2460,2445,3821
|
|
20241022,101200,2472908240,2460,2455,2460,2450,12381
|
|
20241022,101100,2442526885,2455,2460,2460,2455,110
|
|
20241022,101000,2442256310,2460,2445,2460,2445,7264
|
|
20241022,100900,2424457455,2445,2445,2445,2440,12899
|
|
20241022,100800,2392969385,2440,2440,2440,2435,8258
|
|
20241022,100700,2372820780,2445,2450,2450,2445,9127
|
|
20241022,100600,2350503225,2450,2450,2455,2450,2014
|
|
20241022,100500,2345568915,2455,2455,2455,2445,4484
|
|
20241022,100400,2334587465,2455,2445,2455,2445,2853
|
|
20241022,100300,2327597565,2450,2440,2450,2440,4343
|
|
20241022,100200,2316980255,2445,2440,2445,2435,9745
|
|
20241022,100100,2293215675,2445,2445,2445,2440,7133
|
|
20241022,100000,2275799045,2445,2440,2450,2435,12687
|
|
20241022,095900,2244815435,2445,2440,2450,2440,6203
|
|
20241022,095800,2229675795,2440,2430,2445,2430,16354
|
|
20241022,095700,2189768795,2440,2420,2440,2420,22646
|
|
20241022,095600,2134636240,2420,2440,2445,2420,35788
|
|
20241022,095500,2047632430,2440,2440,2445,2440,9293
|
|
20241022,095400,2024957505,2440,2450,2450,2440,11557
|
|
20241022,095300,1996738525,2450,2450,2455,2445,15031
|
|
20241022,095200,1959975000,2455,2475,2475,2455,37083
|
|
20241022,095100,1868629320,2475,2460,2475,2460,4124
|
|
20241022,095000,1858461270,2460,2455,2465,2455,2637
|
|
20241022,094900,1851975075,2455,2460,2465,2455,2304
|
|
20241022,094800,1846308560,2460,2450,2460,2450,3638
|
|
20241022,094700,1837392405,2445,2455,2455,2445,6064
|
|
20241022,094600,1822550640,2450,2440,2455,2440,14413
|
|
20241022,094500,1787344035,2440,2455,2455,2440,23764
|
|
20241022,094400,1729259315,2450,2495,2500,2430,102928
|
|
20241022,094300,1475178000,2500,2495,2500,2495,169
|
|
20241022,094200,1474756300,2495,2500,2500,2495,2439
|
|
20241022,094100,1468670930,2500,2490,2500,2490,1934
|
|
20241022,094000,1463846715,2500,2510,2510,2490,18726
|
|
20241022,093900,1417169940,2500,2500,2510,2495,4959
|
|
20241022,093800,1404764215,2495,2495,2500,2495,3243
|
|
20241022,093700,1396667930,2495,2495,2500,2490,2327
|
|
20241022,093600,1390863535,2495,2500,2500,2490,5000
|
|
20241022,093500,1378389645,2495,2495,2500,2495,6807
|
|
20241022,093400,1361406170,2495,2495,2500,2495,6411
|
|
20241022,093300,1345410710,2500,2495,2500,2490,3447
|
|
20241022,093200,1336811755,2495,2495,2495,2490,5705
|
|
20241022,093100,1322596445,2495,2500,2500,2495,6646
|
|
20241022,093000,1306003455,2500,2505,2510,2500,1255
|
|
20241022,092900,1302864050,2500,2495,2510,2490,10821
|
|
20241022,092800,1275834840,2495,2510,2510,2490,29636
|
|
20241022,092700,1201764985,2515,2510,2520,2510,6731
|
|
20241022,092600,1184868210,2515,2520,2525,2515,11079
|
|
20241022,092500,1156961805,2525,2525,2525,2520,770
|
|
20241022,092400,1155019050,2525,2525,2525,2515,2608
|
|
20241022,092300,1148438930,2525,2515,2525,2515,1910
|
|
20241022,092200,1143632160,2515,2525,2525,2515,7520
|
|
20241022,092100,1124686395,2525,2540,2545,2525,25739
|
|
20241022,092000,1059499230,2540,2540,2545,2540,12363
|
|
20241022,091900,1028096425,2540,2555,2555,2530,27038
|
|
20241022,091800,959412100,2545,2540,2570,2535,120469
|
|
20241022,091700,651660935,2535,2515,2545,2510,22316
|
|
20241022,091600,595133140,2510,2525,2525,2510,10335
|
|
20241022,091500,569125410,2515,2520,2530,2515,10448
|
|
20241022,091400,542795335,2520,2510,2540,2505,14166
|
|
20241022,091300,507065450,2505,2515,2520,2505,14234
|
|
20241022,091200,471306675,2510,2525,2535,2510,26411
|
|
20241022,091100,404737745,2520,2510,2535,2510,23638
|
|
20241022,091000,345129205,2520,2510,2525,2505,10297
|
|
20241022,090900,319259765,2505,2495,2510,2495,13158
|
|
20241022,090800,286361320,2495,2490,2495,2485,21616
|
|
20241022,090700,232533835,2495,2495,2495,2485,10024
|
|
20241022,090600,207562220,2495,2500,2505,2490,6834
|
|
20241022,090500,190507470,2500,2510,2510,2500,11132
|
|
20241022,090400,162640310,2510,2520,2525,2510,7020
|
|
20241022,090300,145000820,2515,2505,2530,2505,13743
|
|
20241022,090200,110366120,2505,2505,2510,2505,4002
|
|
20241022,090100,100328805,2510,2510,2510,2495,6219
|
|
20241022,090000,84758530,2510,2490,2510,2485,33304
|