712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,204900,29858322440,2660,2660,2660,2660,153270
|
|
20241023,204800,29858322440,2660,2660,2660,2660,0
|
|
20241023,204700,29858322440,2660,2660,2660,2660,0
|
|
20241023,204600,29858322440,2660,2660,2660,2660,0
|
|
20241023,204500,29858322440,2660,2660,2660,2660,0
|
|
20241023,204400,29858322440,2660,2660,2660,2660,0
|
|
20241023,204300,29858322440,2660,2660,2660,2660,0
|
|
20241023,204200,29858322440,2660,2660,2660,2660,0
|
|
20241023,204100,29858322440,2660,2660,2660,2660,0
|
|
20241023,204000,29858322440,2660,2660,2660,2660,0
|
|
20241023,203900,29858322440,2660,2660,2660,2660,0
|
|
20241023,203800,29858322440,2660,2660,2660,2660,0
|
|
20241023,203700,29858322440,2660,2660,2660,2660,0
|
|
20241023,203600,29858322440,2660,2660,2660,2660,0
|
|
20241023,203500,29858322440,2660,2660,2660,2660,0
|
|
20241023,203400,29858322440,2660,2660,2660,2660,0
|
|
20241023,203300,29858322440,2660,2660,2660,2660,0
|
|
20241023,203200,29858322440,2660,2660,2660,2660,0
|
|
20241023,203100,29858322440,2660,2660,2660,2660,0
|
|
20241023,203000,29858322440,2660,2660,2660,2660,0
|
|
20241023,202900,29858322440,2660,2660,2660,2660,0
|
|
20241023,202800,29858322440,2660,2660,2660,2660,0
|
|
20241023,202700,29858322440,2660,2660,2660,2660,0
|
|
20241023,202600,29858322440,2660,2660,2660,2660,0
|
|
20241023,202500,29858322440,2660,2660,2660,2660,0
|
|
20241023,202400,29858322440,2660,2660,2660,2660,0
|
|
20241023,202300,29858322440,2660,2660,2660,2660,0
|
|
20241023,202200,29858322440,2660,2660,2660,2660,0
|
|
20241023,202100,29858322440,2660,2660,2660,2660,0
|
|
20241023,202000,29858322440,2660,2660,2660,2660,0
|
|
20241023,201900,29858322440,2660,2660,2660,2660,153270
|
|
20241023,201800,29858322440,2660,2660,2660,2660,0
|
|
20241023,201700,29858322440,2660,2660,2660,2660,0
|
|
20241023,201600,29858322440,2660,2660,2660,2660,0
|
|
20241023,201500,29858322440,2660,2660,2660,2660,0
|
|
20241023,201400,29858322440,2660,2660,2660,2660,0
|
|
20241023,201300,29858322440,2660,2660,2660,2660,0
|
|
20241023,201200,29858322440,2660,2660,2660,2660,0
|
|
20241023,201100,29858322440,2660,2660,2660,2660,0
|
|
20241023,201000,29858322440,2660,2660,2660,2660,0
|
|
20241023,200900,29858322440,2660,2660,2660,2660,0
|
|
20241023,200800,29858322440,2660,2660,2660,2660,0
|
|
20241023,200700,29858322440,2660,2660,2660,2660,0
|
|
20241023,200600,29858322440,2660,2660,2660,2660,0
|
|
20241023,200500,29858322440,2660,2660,2660,2660,0
|
|
20241023,200400,29858322440,2660,2660,2660,2660,0
|
|
20241023,200300,29858322440,2660,2660,2660,2660,0
|
|
20241023,200200,29858322440,2660,2660,2660,2660,0
|
|
20241023,200100,29858322440,2660,2660,2660,2660,0
|
|
20241023,200000,29858322440,2660,2660,2660,2660,0
|
|
20241023,195900,29858322440,2660,2660,2660,2660,0
|
|
20241023,195800,29858322440,2660,2660,2660,2660,0
|
|
20241023,195700,29858322440,2660,2660,2660,2660,0
|
|
20241023,195600,29858322440,2660,2660,2660,2660,0
|
|
20241023,195500,29858322440,2660,2660,2660,2660,0
|
|
20241023,195400,29858322440,2660,2660,2660,2660,0
|
|
20241023,195300,29858322440,2660,2660,2660,2660,0
|
|
20241023,195200,29858322440,2660,2660,2660,2660,0
|
|
20241023,195100,29858322440,2660,2660,2660,2660,0
|
|
20241023,195000,29858322440,2660,2660,2660,2660,0
|
|
20241023,194900,29858322440,2660,2660,2660,2660,153270
|
|
20241023,194800,29858322440,2660,2660,2660,2660,0
|
|
20241023,194700,29858322440,2660,2660,2660,2660,0
|
|
20241023,194600,29858322440,2660,2660,2660,2660,0
|
|
20241023,194500,29858322440,2660,2660,2660,2660,0
|
|
20241023,194400,29858322440,2660,2660,2660,2660,0
|
|
20241023,194300,29858322440,2660,2660,2660,2660,0
|
|
20241023,194200,29858322440,2660,2660,2660,2660,0
|
|
20241023,194100,29858322440,2660,2660,2660,2660,0
|
|
20241023,194000,29858322440,2660,2660,2660,2660,0
|
|
20241023,193900,29858322440,2660,2660,2660,2660,0
|
|
20241023,193800,29858322440,2660,2660,2660,2660,0
|
|
20241023,193700,29858322440,2660,2660,2660,2660,0
|
|
20241023,193600,29858322440,2660,2660,2660,2660,0
|
|
20241023,193500,29858322440,2660,2660,2660,2660,0
|
|
20241023,193400,29858322440,2660,2660,2660,2660,0
|
|
20241023,193300,29858322440,2660,2660,2660,2660,0
|
|
20241023,193200,29858322440,2660,2660,2660,2660,0
|
|
20241023,193100,29858322440,2660,2660,2660,2660,0
|
|
20241023,193000,29858322440,2660,2660,2660,2660,0
|
|
20241023,192900,29858322440,2660,2660,2660,2660,0
|
|
20241023,192800,29858322440,2660,2660,2660,2660,0
|
|
20241023,192700,29858322440,2660,2660,2660,2660,0
|
|
20241023,192600,29858322440,2660,2660,2660,2660,0
|
|
20241023,192500,29858322440,2660,2660,2660,2660,0
|
|
20241023,192400,29858322440,2660,2660,2660,2660,0
|
|
20241023,192300,29858322440,2660,2660,2660,2660,0
|
|
20241023,192200,29858322440,2660,2660,2660,2660,0
|
|
20241023,192100,29858322440,2660,2660,2660,2660,0
|
|
20241023,192000,29858322440,2660,2660,2660,2660,0
|
|
20241023,191900,29858322440,2660,2660,2660,2660,153270
|
|
20241023,191800,29858322440,2660,2660,2660,2660,0
|
|
20241023,191700,29858322440,2660,2660,2660,2660,0
|
|
20241023,191600,29858322440,2660,2660,2660,2660,0
|
|
20241023,191500,29858322440,2660,2660,2660,2660,0
|
|
20241023,191400,29858322440,2660,2660,2660,2660,0
|
|
20241023,191300,29858322440,2660,2660,2660,2660,0
|
|
20241023,191200,29858322440,2660,2660,2660,2660,0
|
|
20241023,191100,29858322440,2660,2660,2660,2660,0
|
|
20241023,191000,29858322440,2660,2660,2660,2660,0
|
|
20241023,190900,29858322440,2660,2660,2660,2660,0
|
|
20241023,190800,29858322440,2660,2660,2660,2660,0
|
|
20241023,190700,29858322440,2660,2660,2660,2660,0
|
|
20241023,190600,29858322440,2660,2660,2660,2660,0
|
|
20241023,190500,29858322440,2660,2660,2660,2660,0
|
|
20241023,190400,29858322440,2660,2660,2660,2660,0
|
|
20241023,190300,29858322440,2660,2660,2660,2660,0
|
|
20241023,190200,29858322440,2660,2660,2660,2660,0
|
|
20241023,190100,29858322440,2660,2660,2660,2660,0
|
|
20241023,190000,29858322440,2660,2660,2660,2660,0
|
|
20241023,185900,29858322440,2660,2660,2660,2660,0
|
|
20241023,185800,29858322440,2660,2660,2660,2660,0
|
|
20241023,185700,29858322440,2660,2660,2660,2660,0
|
|
20241023,185600,29858322440,2660,2660,2660,2660,0
|
|
20241023,185500,29858322440,2660,2660,2660,2660,0
|
|
20241023,185400,29858322440,2660,2660,2660,2660,0
|
|
20241023,185300,29858322440,2660,2660,2660,2660,0
|
|
20241023,185200,29858322440,2660,2660,2660,2660,0
|
|
20241023,185100,29858322440,2660,2660,2660,2660,0
|
|
20241023,185000,29858322440,2660,2660,2660,2660,0
|
|
20241023,184900,29858322440,2660,2660,2660,2660,153270
|
|
20241023,184800,29858322440,2660,2660,2660,2660,0
|
|
20241023,184700,29858322440,2660,2660,2660,2660,0
|
|
20241023,184600,29858322440,2660,2660,2660,2660,0
|
|
20241023,184500,29858322440,2660,2660,2660,2660,0
|
|
20241023,184400,29858322440,2660,2660,2660,2660,0
|
|
20241023,184300,29858322440,2660,2660,2660,2660,0
|
|
20241023,184200,29858322440,2660,2660,2660,2660,0
|
|
20241023,184100,29858322440,2660,2660,2660,2660,0
|
|
20241023,184000,29858322440,2660,2660,2660,2660,0
|
|
20241023,183900,29858322440,2660,2660,2660,2660,0
|
|
20241023,183800,29858322440,2660,2660,2660,2660,0
|
|
20241023,183700,29858322440,2660,2660,2660,2660,0
|
|
20241023,183600,29858322440,2660,2660,2660,2660,0
|
|
20241023,183500,29858322440,2660,2660,2660,2660,0
|
|
20241023,183400,29858322440,2660,2660,2660,2660,0
|
|
20241023,183300,29858322440,2660,2660,2660,2660,0
|
|
20241023,183200,29858322440,2660,2660,2660,2660,0
|
|
20241023,183100,29858322440,2660,2660,2660,2660,0
|
|
20241023,183000,29858322440,2660,2660,2660,2660,0
|
|
20241023,182900,29858322440,2660,2660,2660,2660,0
|
|
20241023,182800,29858322440,2660,2660,2660,2660,0
|
|
20241023,182700,29858322440,2660,2660,2660,2660,0
|
|
20241023,182600,29858322440,2660,2660,2660,2660,0
|
|
20241023,182500,29858322440,2660,2660,2660,2660,0
|
|
20241023,182400,29858322440,2660,2660,2660,2660,0
|
|
20241023,182300,29858322440,2660,2660,2660,2660,0
|
|
20241023,182200,29858322440,2660,2660,2660,2660,0
|
|
20241023,182100,29858322440,2660,2660,2660,2660,0
|
|
20241023,182000,29858322440,2660,2660,2660,2660,0
|
|
20241023,181900,29858322440,2660,2660,2660,2660,153270
|
|
20241023,181800,29858322440,2660,2660,2660,2660,0
|
|
20241023,181700,29858322440,2660,2660,2660,2660,0
|
|
20241023,181600,29858322440,2660,2660,2660,2660,0
|
|
20241023,181500,29858322440,2660,2660,2660,2660,0
|
|
20241023,181400,29858322440,2660,2660,2660,2660,0
|
|
20241023,181300,29858322440,2660,2660,2660,2660,0
|
|
20241023,181200,29858322440,2660,2660,2660,2660,0
|
|
20241023,181100,29858322440,2660,2660,2660,2660,0
|
|
20241023,181000,29858322440,2660,2660,2660,2660,0
|
|
20241023,180900,29858322440,2660,2660,2660,2660,0
|
|
20241023,180800,29858322440,2660,2660,2660,2660,0
|
|
20241023,180700,29858322440,2660,2660,2660,2660,0
|
|
20241023,180600,29858322440,2660,2660,2660,2660,0
|
|
20241023,180500,29858322440,2660,2660,2660,2660,0
|
|
20241023,180400,29858322440,2660,2660,2660,2660,0
|
|
20241023,180300,29858322440,2660,2660,2660,2660,0
|
|
20241023,180200,29858322440,2660,2660,2660,2660,0
|
|
20241023,180100,29858322440,2660,2660,2660,2660,0
|
|
20241023,180000,29858322440,2660,2660,2660,2660,0
|
|
20241023,175900,29858322440,2660,2660,2660,2660,0
|
|
20241023,175800,29858322440,2660,2660,2660,2660,0
|
|
20241023,175700,29858322440,2660,2660,2660,2660,0
|
|
20241023,175600,29858322440,2660,2660,2660,2660,0
|
|
20241023,175500,29858322440,2660,2660,2660,2660,0
|
|
20241023,175400,29858322440,2660,2660,2660,2660,0
|
|
20241023,175300,29858322440,2660,2660,2660,2660,0
|
|
20241023,175200,29858322440,2660,2660,2660,2660,0
|
|
20241023,175100,29858322440,2660,2660,2660,2660,0
|
|
20241023,175000,29858322440,2660,2660,2660,2660,0
|
|
20241023,174900,29858322440,2660,2660,2660,2660,153270
|
|
20241023,174800,29858322440,2660,2660,2660,2660,0
|
|
20241023,174700,29858322440,2660,2660,2660,2660,0
|
|
20241023,174600,29858322440,2660,2660,2660,2660,0
|
|
20241023,174500,29858322440,2660,2660,2660,2660,0
|
|
20241023,174400,29858322440,2660,2660,2660,2660,0
|
|
20241023,174300,29858322440,2660,2660,2660,2660,0
|
|
20241023,174200,29858322440,2660,2660,2660,2660,0
|
|
20241023,174100,29858322440,2660,2660,2660,2660,0
|
|
20241023,174000,29858322440,2660,2660,2660,2660,0
|
|
20241023,173900,29858322440,2660,2660,2660,2660,0
|
|
20241023,173800,29858322440,2660,2660,2660,2660,0
|
|
20241023,173700,29858322440,2660,2660,2660,2660,0
|
|
20241023,173600,29858322440,2660,2660,2660,2660,0
|
|
20241023,173500,29858322440,2660,2660,2660,2660,0
|
|
20241023,173400,29858322440,2660,2660,2660,2660,0
|
|
20241023,173300,29858322440,2660,2660,2660,2660,0
|
|
20241023,173200,29858322440,2660,2660,2660,2660,0
|
|
20241023,173100,29858322440,2660,2660,2660,2660,0
|
|
20241023,173000,29858322440,2660,2660,2660,2660,0
|
|
20241023,172900,29858322440,2660,2660,2660,2660,0
|
|
20241023,172800,29858322440,2660,2660,2660,2660,0
|
|
20241023,172700,29858322440,2660,2660,2660,2660,0
|
|
20241023,172600,29858322440,2660,2660,2660,2660,0
|
|
20241023,172500,29858322440,2660,2660,2660,2660,0
|
|
20241023,172400,29858322440,2660,2660,2660,2660,0
|
|
20241023,172300,29858322440,2660,2660,2660,2660,0
|
|
20241023,172200,29858322440,2660,2660,2660,2660,0
|
|
20241023,172100,29858322440,2660,2660,2660,2660,0
|
|
20241023,172000,29858322440,2660,2660,2660,2660,0
|
|
20241023,171900,29858322440,2660,2660,2660,2660,153270
|
|
20241023,171800,29858322440,2660,2660,2660,2660,0
|
|
20241023,171700,29858322440,2660,2660,2660,2660,0
|
|
20241023,171600,29858322440,2660,2660,2660,2660,0
|
|
20241023,171500,29858322440,2660,2660,2660,2660,0
|
|
20241023,171400,29858322440,2660,2660,2660,2660,0
|
|
20241023,171300,29858322440,2660,2660,2660,2660,0
|
|
20241023,171200,29858322440,2660,2660,2660,2660,0
|
|
20241023,171100,29858322440,2660,2660,2660,2660,0
|
|
20241023,171000,29858322440,2660,2660,2660,2660,0
|
|
20241023,170900,29858322440,2660,2660,2660,2660,0
|
|
20241023,170800,29858322440,2660,2660,2660,2660,0
|
|
20241023,170700,29858322440,2660,2660,2660,2660,0
|
|
20241023,170600,29858322440,2660,2660,2660,2660,0
|
|
20241023,170500,29858322440,2660,2660,2660,2660,0
|
|
20241023,170400,29858322440,2660,2660,2660,2660,0
|
|
20241023,170300,29858322440,2660,2660,2660,2660,0
|
|
20241023,170200,29858322440,2660,2660,2660,2660,0
|
|
20241023,170100,29858322440,2660,2660,2660,2660,0
|
|
20241023,170000,29858322440,2660,2660,2660,2660,0
|
|
20241023,165900,29858322440,2660,2660,2660,2660,0
|
|
20241023,165800,29858322440,2660,2660,2660,2660,0
|
|
20241023,165700,29858322440,2660,2660,2660,2660,0
|
|
20241023,165600,29858322440,2660,2660,2660,2660,0
|
|
20241023,165500,29858322440,2660,2660,2660,2660,0
|
|
20241023,165400,29858322440,2660,2660,2660,2660,0
|
|
20241023,165300,29858322440,2660,2660,2660,2660,0
|
|
20241023,165200,29858322440,2660,2660,2660,2660,0
|
|
20241023,165100,29858322440,2660,2660,2660,2660,0
|
|
20241023,165000,29858322440,2660,2660,2660,2660,0
|
|
20241023,164900,29858322440,2660,2660,2660,2660,153270
|
|
20241023,164800,29858322440,2660,2660,2660,2660,0
|
|
20241023,164700,29858322440,2660,2660,2660,2660,0
|
|
20241023,164600,29858322440,2660,2660,2660,2660,0
|
|
20241023,164500,29858322440,2660,2660,2660,2660,0
|
|
20241023,164400,29858322440,2660,2660,2660,2660,0
|
|
20241023,164300,29858322440,2660,2660,2660,2660,0
|
|
20241023,164200,29858322440,2660,2660,2660,2660,0
|
|
20241023,164100,29858322440,2660,2660,2660,2660,0
|
|
20241023,164000,29858322440,2660,2660,2660,2660,0
|
|
20241023,163900,29858322440,2660,2660,2660,2660,0
|
|
20241023,163800,29858322440,2660,2660,2660,2660,0
|
|
20241023,163700,29858322440,2660,2660,2660,2660,0
|
|
20241023,163600,29858322440,2660,2660,2660,2660,0
|
|
20241023,163500,29858322440,2660,2660,2660,2660,0
|
|
20241023,163400,29858322440,2660,2660,2660,2660,0
|
|
20241023,163300,29858322440,2660,2660,2660,2660,0
|
|
20241023,163200,29858322440,2660,2660,2660,2660,0
|
|
20241023,163100,29858322440,2660,2660,2660,2660,0
|
|
20241023,163000,29858322440,2660,2660,2660,2660,0
|
|
20241023,162900,29858322440,2660,2660,2660,2660,0
|
|
20241023,162800,29858322440,2660,2660,2660,2660,0
|
|
20241023,162700,29858322440,2660,2660,2660,2660,0
|
|
20241023,162600,29858322440,2660,2660,2660,2660,0
|
|
20241023,162500,29858322440,2660,2660,2660,2660,0
|
|
20241023,162400,29858322440,2660,2660,2660,2660,0
|
|
20241023,162300,29858322440,2660,2660,2660,2660,0
|
|
20241023,162200,29858322440,2660,2660,2660,2660,0
|
|
20241023,162100,29858322440,2660,2660,2660,2660,0
|
|
20241023,162000,29858322440,2660,2660,2660,2660,0
|
|
20241023,161900,29858322440,2660,2660,2660,2660,153270
|
|
20241023,161800,29858322440,2660,2660,2660,2660,0
|
|
20241023,161700,29858322440,2660,2660,2660,2660,0
|
|
20241023,161600,29858322440,2660,2660,2660,2660,0
|
|
20241023,161500,29858322440,2660,2660,2660,2660,0
|
|
20241023,161400,29858322440,2660,2660,2660,2660,0
|
|
20241023,161300,29858322440,2660,2660,2660,2660,0
|
|
20241023,161200,29858322440,2660,2660,2660,2660,0
|
|
20241023,161100,29858322440,2660,2660,2660,2660,0
|
|
20241023,161000,29858322440,2660,2660,2660,2660,0
|
|
20241023,160900,29858322440,2660,2660,2660,2660,0
|
|
20241023,160800,29858322440,2660,2660,2660,2660,0
|
|
20241023,160700,29858322440,2660,2660,2660,2660,0
|
|
20241023,160600,29858322440,2660,2660,2660,2660,0
|
|
20241023,160500,29858322440,2660,2660,2660,2660,0
|
|
20241023,160400,29858322440,2660,2660,2660,2660,0
|
|
20241023,160300,29858322440,2660,2660,2660,2660,0
|
|
20241023,160200,29858322440,2660,2660,2660,2660,0
|
|
20241023,160100,29858322440,2660,2660,2660,2660,0
|
|
20241023,160000,29858322440,2660,2660,2660,2660,0
|
|
20241023,155900,29858322440,2660,2660,2660,2660,0
|
|
20241023,155800,29858322440,2660,2660,2660,2660,0
|
|
20241023,155700,29858322440,2660,2660,2660,2660,0
|
|
20241023,155600,29858322440,2660,2660,2660,2660,0
|
|
20241023,155500,29858322440,2660,2660,2660,2660,0
|
|
20241023,155400,29858322440,2660,2660,2660,2660,0
|
|
20241023,155300,29858322440,2660,2660,2660,2660,0
|
|
20241023,155200,29858322440,2660,2660,2660,2660,0
|
|
20241023,155100,29858322440,2660,2660,2660,2660,0
|
|
20241023,155000,29858322440,2660,2660,2660,2660,0
|
|
20241023,154900,29858322440,2660,2660,2660,2660,153270
|
|
20241023,154800,29858322440,2660,2660,2660,2660,0
|
|
20241023,154700,29858322440,2660,2660,2660,2660,0
|
|
20241023,154600,29858322440,2660,2660,2660,2660,0
|
|
20241023,154500,29858322440,2660,2660,2660,2660,0
|
|
20241023,154400,29858322440,2660,2660,2660,2660,0
|
|
20241023,154300,29858322440,2660,2660,2660,2660,0
|
|
20241023,154200,29858322440,2660,2660,2660,2660,0
|
|
20241023,154100,29858322440,2660,2660,2660,2660,0
|
|
20241023,154000,29858322440,2660,2660,2660,2660,0
|
|
20241023,153900,29858322440,2660,2660,2660,2660,0
|
|
20241023,153800,29858322440,2660,2660,2660,2660,0
|
|
20241023,153700,29858322440,2660,2660,2660,2660,0
|
|
20241023,153600,29858322440,2660,2660,2660,2660,0
|
|
20241023,153500,29858322440,2660,2660,2660,2660,0
|
|
20241023,153400,29858322440,2660,2660,2660,2660,0
|
|
20241023,153300,29858322440,2660,2660,2660,2660,0
|
|
20241023,153200,29858322440,2660,2660,2660,2660,0
|
|
20241023,153100,29858322440,2660,2660,2660,2660,0
|
|
20241023,153000,29858322440,2660,2660,2660,2660,153270
|
|
20241023,152900,29450624240,2630,2630,2630,2630,0
|
|
20241023,152800,29450624240,2630,2630,2630,2630,0
|
|
20241023,152700,29450624240,2630,2630,2630,2630,0
|
|
20241023,152600,29450624240,2630,2630,2630,2630,0
|
|
20241023,152500,29450624240,2630,2630,2630,2630,0
|
|
20241023,152400,29450624240,2630,2630,2630,2630,0
|
|
20241023,152300,29450624240,2630,2630,2630,2630,0
|
|
20241023,152200,29450624240,2630,2630,2630,2630,0
|
|
20241023,152100,29450624240,2630,2630,2630,2630,0
|
|
20241023,152000,29450624240,2630,2630,2630,2630,0
|
|
20241023,151900,29450624240,2630,2660,2660,2630,26550
|
|
20241023,151800,29380556835,2660,2620,2660,2620,34088
|
|
20241023,151700,29290443785,2630,2635,2640,2610,29418
|
|
20241023,151600,29213265150,2635,2635,2635,2610,60427
|
|
20241023,151500,29054751910,2625,2645,2650,2625,22858
|
|
20241023,151400,28994415325,2645,2650,2655,2640,28139
|
|
20241023,151300,28920054400,2655,2660,2670,2645,23651
|
|
20241023,151200,28857260470,2660,2665,2675,2660,13544
|
|
20241023,151100,28821140265,2655,2660,2670,2650,29675
|
|
20241023,151000,28742249150,2660,2655,2665,2655,21782
|
|
20241023,150900,28684296075,2655,2670,2675,2650,44761
|
|
20241023,150800,28565208860,2675,2670,2680,2660,59139
|
|
20241023,150700,28407428595,2670,2665,2685,2660,66857
|
|
20241023,150600,28228956175,2665,2650,2675,2635,110331
|
|
20241023,150500,27935787240,2650,2645,2655,2645,20039
|
|
20241023,150400,27882695285,2650,2650,2650,2635,29473
|
|
20241023,150300,27804816145,2635,2635,2650,2625,67773
|
|
20241023,150200,27626046710,2630,2615,2640,2605,47431
|
|
20241023,150100,27501448225,2610,2615,2630,2605,50220
|
|
20241023,150000,27369936175,2620,2615,2630,2615,39657
|
|
20241023,145900,27266023765,2610,2605,2620,2605,63057
|
|
20241023,145800,27101295440,2610,2570,2620,2565,94416
|
|
20241023,145700,26856034610,2575,2580,2580,2550,103487
|
|
20241023,145600,26590862280,2575,2595,2595,2575,77840
|
|
20241023,145500,26389908085,2590,2590,2600,2580,60291
|
|
20241023,145400,26233691150,2595,2625,2635,2580,180536
|
|
20241023,145300,25763376130,2625,2650,2670,2625,64982
|
|
20241023,145200,25591532370,2645,2635,2665,2635,41057
|
|
20241023,145100,25482467120,2640,2670,2675,2635,82197
|
|
20241023,145000,25264116490,2660,2630,2695,2630,215637
|
|
20241023,144900,24688070480,2630,2615,2630,2610,76352
|
|
20241023,144800,24487911415,2615,2650,2680,2615,232549
|
|
20241023,144700,23872545600,2650,2715,2735,2630,362471
|
|
20241023,144600,22901089115,2720,2705,2755,2705,668031
|
|
20241023,144500,21075327610,2700,2625,2725,2625,798753
|
|
20241023,144400,18921083940,2630,2640,2645,2620,47031
|
|
20241023,144300,18797563210,2635,2610,2640,2610,38221
|
|
20241023,144200,18697080660,2620,2620,2640,2605,58580
|
|
20241023,144100,18543252180,2620,2595,2625,2595,32704
|
|
20241023,144000,18457892510,2590,2600,2610,2590,22190
|
|
20241023,143900,18400210495,2600,2610,2625,2595,41750
|
|
20241023,143800,18291327905,2610,2615,2615,2595,19392
|
|
20241023,143700,18240779880,2615,2630,2635,2590,76736
|
|
20241023,143600,18040698190,2630,2615,2635,2595,110571
|
|
20241023,143500,17751860970,2615,2635,2635,2605,127136
|
|
20241023,143400,17418832470,2630,2645,2670,2615,248134
|
|
20241023,143300,16763305255,2645,2580,2670,2575,357029
|
|
20241023,143200,15824263745,2570,2565,2575,2555,41626
|
|
20241023,143100,15717404610,2565,2560,2565,2550,17436
|
|
20241023,143000,15672813715,2560,2545,2565,2540,33426
|
|
20241023,142900,15587540980,2545,2540,2545,2530,31845
|
|
20241023,142800,15506757980,2540,2565,2565,2530,49897
|
|
20241023,142700,15379795830,2565,2565,2570,2550,15709
|
|
20241023,142600,15339567930,2570,2555,2575,2550,25916
|
|
20241023,142500,15273154630,2555,2560,2565,2545,18831
|
|
20241023,142400,15225097135,2560,2545,2560,2540,31180
|
|
20241023,142300,15145592090,2550,2580,2580,2520,109069
|
|
20241023,142200,14867824725,2570,2575,2580,2570,21461
|
|
20241023,142100,14812581450,2575,2575,2575,2560,23700
|
|
20241023,142000,14751728090,2575,2575,2595,2575,40800
|
|
20241023,141900,14646286735,2580,2575,2585,2565,38764
|
|
20241023,141800,14546622635,2575,2585,2590,2570,31036
|
|
20241023,141700,14466631035,2590,2605,2610,2565,45922
|
|
20241023,141600,14348079020,2600,2590,2610,2575,64929
|
|
20241023,141500,14179509505,2595,2580,2620,2580,96131
|
|
20241023,141400,13929957775,2580,2610,2620,2560,139274
|
|
20241023,141300,13570273435,2620,2630,2650,2590,175659
|
|
20241023,141200,13110814420,2635,2560,2655,2550,273865
|
|
20241023,141100,12395214855,2555,2540,2560,2520,116893
|
|
20241023,141000,12098187655,2545,2555,2560,2525,157428
|
|
20241023,140900,11698322645,2560,2585,2585,2545,186669
|
|
20241023,140800,11219279310,2580,2650,2650,2570,350095
|
|
20241023,140700,10308821670,2655,2685,2725,2640,449132
|
|
20241023,140600,9099537080,2685,2705,2705,2650,367847
|
|
20241023,140500,8111516265,2700,2600,2715,2590,907067
|
|
20241023,140400,5700283000,2610,2485,2620,2485,345255
|
|
20241023,140300,4810200285,2485,2480,2485,2475,11882
|
|
20241023,140200,4780731335,2480,2480,2480,2475,3106
|
|
20241023,140100,4773038030,2475,2475,2475,2470,11549
|
|
20241023,140000,4744457690,2475,2460,2480,2460,17583
|
|
20241023,135900,4701013705,2460,2465,2465,2455,2176
|
|
20241023,135800,4695663310,2465,2460,2465,2460,3380
|
|
20241023,135700,4687348505,2460,2465,2465,2460,4
|
|
20241023,135600,4687338650,2465,2465,2465,2465,323
|
|
20241023,135500,4686542455,2465,2455,2465,2455,3486
|
|
20241023,135400,4677970155,2455,2455,2460,2455,2667
|
|
20241023,135300,4671422420,2455,2460,2460,2455,1055
|
|
20241023,135200,4668827220,2460,2455,2460,2455,93
|
|
20241023,135100,4668598815,2455,2455,2460,2455,10791
|
|
20241023,135000,4642103930,2455,2450,2455,2450,595
|
|
20241023,134900,4640646175,2455,2455,2455,2450,6289
|
|
20241023,134800,4625231680,2460,2460,2460,2460,6
|
|
20241023,134700,4625216920,2460,2460,2465,2460,674
|
|
20241023,134600,4623558865,2460,2450,2460,2450,12369
|
|
20241023,134500,4593203875,2455,2460,2460,2455,5
|
|
20241023,134400,4593191580,2460,2460,2460,2450,2252
|
|
20241023,134300,4587668775,2460,2465,2465,2460,4495
|
|
20241023,134200,4576608700,2465,2460,2465,2460,319
|
|
20241023,134100,4575822715,2465,2465,2465,2465,747
|
|
20241023,134000,4573981360,2470,2470,2470,2465,219
|
|
20241023,133900,4573441510,2465,2460,2465,2460,5333
|
|
20241023,133800,4560307830,2465,2465,2470,2465,8115
|
|
20241023,133700,4540303225,2470,2470,2470,2465,2020
|
|
20241023,133600,4535321345,2470,2465,2470,2460,4626
|
|
20241023,133500,4523923025,2470,2450,2470,2440,12778
|
|
20241023,133400,4492492490,2445,2450,2450,2445,5679
|
|
20241023,133300,4478590340,2445,2455,2460,2445,5296
|
|
20241023,133200,4465616965,2460,2455,2460,2455,1479
|
|
20241023,133100,4461985990,2460,2460,2460,2455,1108
|
|
20241023,133000,4459262810,2460,2455,2460,2455,2146
|
|
20241023,132900,4453994370,2455,2455,2460,2455,5059
|
|
20241023,132800,4441574500,2455,2455,2455,2450,413
|
|
20241023,132700,4440562590,2455,2450,2455,2450,2016
|
|
20241023,132600,4435619970,2450,2455,2455,2450,2040
|
|
20241023,132500,4430620260,2455,2455,2455,2455,1632
|
|
20241023,132400,4426613700,2455,2445,2455,2445,10821
|
|
20241023,132300,4400085595,2445,2445,2445,2440,4491
|
|
20241023,132200,4389112730,2445,2440,2445,2440,6279
|
|
20241023,132100,4373760850,2445,2445,2445,2440,4416
|
|
20241023,132000,4362982800,2445,2425,2445,2425,14461
|
|
20241023,131900,4327803555,2425,2425,2430,2425,975
|
|
20241023,131800,4325438895,2430,2425,2430,2425,611
|
|
20241023,131700,4323956175,2425,2430,2430,2425,1623
|
|
20241023,131600,4320020380,2430,2425,2430,2425,101
|
|
20241023,131500,4319774955,2430,2425,2430,2425,875
|
|
20241023,131400,4317653070,2430,2420,2430,2420,6660
|
|
20241023,131300,4301505615,2420,2420,2420,2420,3103
|
|
20241023,131200,4293996355,2420,2420,2420,2415,2993
|
|
20241023,131100,4286753940,2420,2420,2420,2415,390
|
|
20241023,131000,4285810780,2420,2420,2420,2420,75
|
|
20241023,130900,4285629280,2420,2420,2420,2420,0
|
|
20241023,130800,4285629280,2420,2415,2420,2415,3294
|
|
20241023,130700,4277672800,2410,2410,2410,2410,1524
|
|
20241023,130600,4273999960,2410,2410,2410,2410,522
|
|
20241023,130500,4272741940,2405,2400,2405,2400,14016
|
|
20241023,130400,4239053110,2395,2395,2400,2395,185
|
|
20241023,130300,4238610030,2395,2400,2400,2395,1973
|
|
20241023,130200,4233884665,2395,2395,2400,2395,3466
|
|
20241023,130100,4225583570,2395,2400,2400,2395,22411
|
|
20241023,130000,4171841060,2400,2400,2405,2400,2099
|
|
20241023,125900,4166802960,2405,2405,2405,2400,20452
|
|
20241023,125800,4117667045,2405,2410,2410,2405,4871
|
|
20241023,125700,4105946115,2410,2410,2410,2410,3238
|
|
20241023,125600,4098142535,2415,2415,2415,2415,10
|
|
20241023,125500,4098118385,2415,2410,2415,2410,2524
|
|
20241023,125400,4092022935,2410,2405,2410,2405,1078
|
|
20241023,125300,4089425005,2410,2420,2420,2405,20249
|
|
20241023,125200,4040585825,2415,2415,2420,2415,519
|
|
20241023,125100,4039332375,2415,2415,2420,2415,155
|
|
20241023,125000,4038957550,2415,2415,2415,2415,1916
|
|
20241023,124900,4034330410,2420,2420,2425,2420,1796
|
|
20241023,124800,4029984045,2420,2420,2425,2420,614
|
|
20241023,124700,4028498140,2425,2420,2425,2420,574
|
|
20241023,124600,4027109000,2420,2420,2420,2420,100
|
|
20241023,124500,4026867000,2420,2415,2420,2415,3819
|
|
20241023,124400,4017625275,2415,2415,2420,2415,402
|
|
20241023,124300,4016654440,2415,2415,2415,2415,538
|
|
20241023,124200,4015355170,2420,2415,2420,2415,2072
|
|
20241023,124100,4010342205,2415,2415,2415,2415,1
|
|
20241023,124000,4010339790,2415,2415,2415,2415,2355
|
|
20241023,123900,4004652465,2420,2420,2420,2415,404
|
|
20241023,123800,4003675615,2420,2420,2420,2420,102
|
|
20241023,123700,4003428775,2415,2415,2415,2415,0
|
|
20241023,123600,4003428775,2415,2415,2415,2415,19
|
|
20241023,123500,4003382890,2420,2415,2420,2415,772
|
|
20241023,123400,4001515950,2420,2415,2420,2415,2319
|
|
20241023,123300,3995909470,2420,2415,2420,2415,2415
|
|
20241023,123200,3990076995,2410,2415,2415,2410,354
|
|
20241023,123100,3989222390,2405,2415,2415,2405,2640
|
|
20241023,123000,3982864980,2415,2415,2415,2410,6981
|
|
20241023,122900,3966040705,2410,2415,2415,2410,1011
|
|
20241023,122800,3963604145,2415,2415,2420,2415,717
|
|
20241023,122700,3961872585,2415,2415,2415,2415,2
|
|
20241023,122600,3961867755,2420,2420,2420,2420,2712
|
|
20241023,122500,3955304715,2420,2415,2420,2415,138
|
|
20241023,122400,3954971290,2410,2410,2415,2410,1040
|
|
20241023,122300,3952464460,2410,2410,2410,2410,1091
|
|
20241023,122200,3949835150,2410,2415,2415,2410,1775
|
|
20241023,122100,3945556565,2410,2415,2415,2410,4163
|
|
20241023,122000,3935514520,2410,2420,2420,2410,4939
|
|
20241023,121900,3923602475,2420,2420,2420,2415,1279
|
|
20241023,121800,3920513570,2420,2420,2420,2415,1537
|
|
20241023,121700,3916801605,2420,2420,2420,2420,2
|
|
20241023,121600,3916796765,2420,2415,2420,2415,1082
|
|
20241023,121500,3914178620,2415,2415,2415,2415,1283
|
|
20241023,121400,3911080175,2410,2410,2410,2410,22
|
|
20241023,121300,3911027155,2415,2415,2415,2415,23
|
|
20241023,121200,3910971610,2415,2415,2415,2415,105
|
|
20241023,121100,3910718035,2415,2410,2415,2410,293
|
|
20241023,121000,3910011805,2410,2410,2410,2410,849
|
|
20241023,120900,3907965715,2410,2410,2415,2410,546
|
|
20241023,120800,3906649830,2410,2415,2415,2410,2307
|
|
20241023,120700,3901080460,2410,2415,2415,2410,3743
|
|
20241023,120600,3892059745,2415,2410,2415,2410,882
|
|
20241023,120500,3889934115,2415,2415,2415,2415,891
|
|
20241023,120400,3887782350,2415,2415,2415,2410,608
|
|
20241023,120300,3886315065,2415,2415,2415,2410,645
|
|
20241023,120200,3884760595,2415,2410,2415,2410,1168
|
|
20241023,120100,3881944690,2415,2415,2415,2410,1287
|
|
20241023,120000,3878836595,2415,2415,2415,2415,3862
|
|
20241023,115900,3869509865,2415,2405,2415,2405,4490
|
|
20241023,115800,3858689195,2415,2415,2415,2405,10203
|
|
20241023,115700,3834123945,2410,2415,2420,2410,1104
|
|
20241023,115600,3831461325,2420,2415,2420,2415,2582
|
|
20241023,115500,3825225735,2410,2415,2415,2410,3443
|
|
20241023,115400,3816926275,2415,2420,2420,2410,8778
|
|
20241023,115300,3795726675,2420,2415,2420,2415,63
|
|
20241023,115200,3795574420,2420,2425,2425,2420,7931
|
|
20241023,115100,3776380360,2420,2425,2430,2420,300
|
|
20241023,115000,3775653180,2430,2425,2430,2425,151
|
|
20241023,114900,3775287000,2420,2420,2420,2420,0
|
|
20241023,114800,3775287000,2420,2425,2425,2420,917
|
|
20241023,114700,3773064935,2430,2420,2430,2420,6837
|
|
20241023,114600,3756487175,2420,2420,2420,2420,1202
|
|
20241023,114500,3753578335,2420,2425,2425,2420,5729
|
|
20241023,114400,3739714145,2425,2425,2425,2425,60
|
|
20241023,114300,3739568645,2425,2430,2435,2425,9387
|
|
20241023,114200,3716795250,2430,2425,2430,2425,5852
|
|
20241023,114100,3702593525,2425,2420,2425,2420,11083
|
|
20241023,114000,3675737250,2420,2420,2420,2415,473
|
|
20241023,113900,3674592660,2415,2415,2415,2410,3349
|
|
20241023,113800,3666504835,2410,2415,2415,2410,2232
|
|
20241023,113700,3661118625,2415,2420,2420,2415,750
|
|
20241023,113600,3659307065,2415,2420,2420,2415,2160
|
|
20241023,113500,3654090620,2420,2415,2425,2415,2033
|
|
20241023,113400,3649170830,2415,2415,2415,2415,211
|
|
20241023,113300,3648661265,2410,2410,2415,2405,4887
|
|
20241023,113200,3636879095,2410,2405,2410,2405,1082
|
|
20241023,113100,3634274995,2410,2405,2415,2405,16859
|
|
20241023,113000,3593717335,2405,2420,2420,2405,30118
|
|
20241023,112900,3521136820,2420,2420,2425,2420,3805
|
|
20241023,112800,3511925595,2420,2420,2425,2420,3260
|
|
20241023,112700,3504028365,2420,2425,2430,2420,15967
|
|
20241023,112600,3465316465,2425,2430,2430,2425,1693
|
|
20241023,112500,3461208360,2430,2440,2440,2430,17967
|
|
20241023,112400,3417498120,2440,2440,2440,2435,371
|
|
20241023,112300,3416593225,2435,2440,2440,2435,231
|
|
20241023,112200,3416030565,2440,2440,2445,2440,15762
|
|
20241023,112100,3377571265,2445,2445,2445,2445,16
|
|
20241023,112000,3377532145,2445,2445,2445,2440,263
|
|
20241023,111900,3376889115,2445,2445,2445,2445,35
|
|
20241023,111800,3376803540,2445,2445,2445,2440,3028
|
|
20241023,111700,3369415180,2445,2445,2445,2440,5536
|
|
20241023,111600,3355901860,2445,2450,2455,2445,8213
|
|
20241023,111500,3335788755,2450,2455,2455,2450,7887
|
|
20241023,111400,3316465600,2450,2455,2455,2450,2127
|
|
20241023,111300,3311248700,2455,2455,2455,2455,440
|
|
20241023,111200,3310168500,2460,2455,2460,2455,6
|
|
20241023,111100,3310153755,2455,2455,2455,2455,18
|
|
20241023,111000,3310109565,2455,2450,2460,2450,2318
|
|
20241023,110900,3304430415,2450,2460,2460,2450,200
|
|
20241023,110800,3303940215,2450,2450,2455,2450,2299
|
|
20241023,110700,3298297640,2445,2445,2450,2445,3647
|
|
20241023,110600,3289368125,2450,2445,2450,2440,1718
|
|
20241023,110500,3285164670,2440,2440,2445,2440,2825
|
|
20241023,110400,3278259950,2440,2440,2440,2440,20453
|
|
20241023,110300,3228354630,2440,2445,2445,2440,214
|
|
20241023,110200,3227831900,2445,2450,2450,2445,8603
|
|
20241023,110100,3206792755,2450,2450,2450,2450,148
|
|
20241023,110000,3206430155,2450,2445,2450,2445,3835
|
|
20241023,105900,3197053070,2445,2445,2445,2445,210
|
|
20241023,105800,3196539620,2445,2450,2450,2445,43
|
|
20241023,105700,3196434455,2445,2450,2455,2445,33578
|
|
20241023,105600,3114180410,2455,2455,2455,2455,989
|
|
20241023,105500,3111752415,2450,2450,2450,2450,4505
|
|
20241023,105400,3100715165,2450,2455,2455,2450,341
|
|
20241023,105300,3099878110,2455,2455,2455,2450,3312
|
|
20241023,105200,3091753610,2455,2455,2455,2445,336
|
|
20241023,105100,3090929970,2445,2445,2450,2445,201
|
|
20241023,105000,3090438495,2445,2450,2455,2445,42
|
|
20241023,104900,3090335500,2445,2445,2445,2445,5886
|
|
20241023,104800,3075944230,2445,2445,2450,2445,5504
|
|
20241023,104700,3062480425,2445,2455,2455,2445,6887
|
|
20241023,104600,3045637785,2450,2450,2450,2450,1203
|
|
20241023,104500,3042690435,2450,2450,2455,2450,5352
|
|
20241023,104400,3029568865,2445,2445,2445,2440,6912
|
|
20241023,104300,3012669035,2445,2445,2445,2440,5651
|
|
20241023,104200,2998869885,2440,2440,2445,2440,2952
|
|
20241023,104100,2991666995,2440,2440,2445,2440,3638
|
|
20241023,104000,2982789925,2440,2440,2445,2440,2758
|
|
20241023,103900,2976058525,2440,2445,2445,2440,5311
|
|
20241023,103800,2963099615,2445,2440,2445,2440,413
|
|
20241023,103700,2962090380,2440,2445,2445,2440,5777
|
|
20241023,103600,2947981865,2445,2445,2445,2445,1464
|
|
20241023,103500,2944402385,2445,2445,2450,2440,6079
|
|
20241023,103400,2929556125,2445,2445,2450,2445,10184
|
|
20241023,103300,2904656230,2445,2450,2450,2445,5704
|
|
20241023,103200,2890684450,2445,2450,2450,2445,1785
|
|
20241023,103100,2886314975,2445,2445,2445,2440,2247
|
|
20241023,103000,2880821115,2450,2450,2450,2450,1092
|
|
20241023,102900,2878145715,2450,2450,2455,2445,6553
|
|
20241023,102800,2862103055,2450,2445,2455,2440,2065
|
|
20241023,102700,2857048465,2450,2440,2450,2440,4252
|
|
20241023,102600,2846671320,2445,2440,2445,2440,2492
|
|
20241023,102500,2840590835,2440,2445,2445,2440,1385
|
|
20241023,102400,2837209875,2445,2440,2445,2440,736
|
|
20241023,102300,2835410775,2445,2445,2450,2445,4651
|
|
20241023,102200,2824038580,2445,2455,2455,2445,8974
|
|
20241023,102100,2802051435,2455,2465,2465,2450,6168
|
|
20241023,102000,2786908765,2460,2435,2460,2435,5392
|
|
20241023,101900,2773735730,2435,2440,2440,2435,8815
|
|
20241023,101800,2752227720,2435,2440,2445,2435,9769
|
|
20241023,101700,2728424680,2440,2450,2450,2440,7298
|
|
20241023,101600,2710582955,2440,2445,2445,2435,13550
|
|
20241023,101500,2677565100,2445,2445,2445,2440,12466
|
|
20241023,101400,2647140535,2450,2455,2460,2445,12639
|
|
20241023,101300,2616186785,2460,2455,2460,2455,11921
|
|
20241023,101200,2586910700,2460,2460,2470,2455,5139
|
|
20241023,101100,2574269500,2460,2455,2460,2450,17516
|
|
20241023,101000,2531323905,2450,2450,2455,2450,12720
|
|
20241023,100900,2500151180,2450,2450,2455,2450,8243
|
|
20241023,100800,2479944330,2450,2455,2460,2450,28817
|
|
20241023,100700,2409284785,2455,2480,2480,2455,52799
|
|
20241023,100600,2279064300,2480,2480,2480,2475,1039
|
|
20241023,100500,2276488930,2480,2475,2480,2475,4451
|
|
20241023,100400,2265471370,2475,2480,2480,2475,12119
|
|
20241023,100300,2235469240,2480,2485,2490,2480,8212
|
|
20241023,100200,2215083885,2490,2480,2490,2480,3828
|
|
20241023,100100,2205567525,2475,2485,2485,2475,8688
|
|
20241023,100000,2184032730,2480,2485,2490,2480,5269
|
|
20241023,095900,2170936340,2485,2490,2490,2485,449
|
|
20241023,095800,2169819575,2490,2500,2500,2490,5242
|
|
20241023,095700,2156753255,2500,2505,2505,2500,4660
|
|
20241023,095600,2145095415,2505,2500,2505,2500,3046
|
|
20241023,095500,2137468925,2500,2495,2500,2495,2768
|
|
20241023,095400,2130557805,2495,2495,2495,2495,885
|
|
20241023,095300,2128349730,2495,2495,2500,2495,4176
|
|
20241023,095200,2117926185,2500,2500,2505,2495,4772
|
|
20241023,095100,2106004055,2505,2500,2510,2500,4219
|
|
20241023,095000,2095437450,2505,2515,2515,2500,14684
|
|
20241023,094900,2058621400,2515,2515,2515,2515,1030
|
|
20241023,094800,2056030950,2515,2515,2520,2515,3163
|
|
20241023,094700,2048073260,2515,2520,2520,2515,2217
|
|
20241023,094600,2042497490,2515,2520,2520,2515,7022
|
|
20241023,094500,2024823420,2525,2525,2530,2520,3321
|
|
20241023,094400,2016435370,2525,2520,2525,2515,10119
|
|
20241023,094300,1990928310,2515,2520,2520,2510,15624
|
|
20241023,094200,1951647645,2515,2510,2515,2510,9911
|
|
20241023,094100,1926735275,2510,2505,2510,2505,8109
|
|
20241023,094000,1906401650,2500,2500,2500,2490,13764
|
|
20241023,093900,1872048770,2495,2480,2495,2480,4828
|
|
20241023,093800,1860021980,2480,2485,2485,2480,2772
|
|
20241023,093700,1853133565,2485,2485,2490,2480,10341
|
|
20241023,093600,1827414290,2485,2485,2490,2485,5287
|
|
20241023,093500,1814265045,2485,2470,2485,2470,3647
|
|
20241023,093400,1805225075,2470,2475,2480,2470,16059
|
|
20241023,093300,1765531015,2475,2475,2485,2475,10108
|
|
20241023,093200,1740495960,2480,2480,2485,2470,8615
|
|
20241023,093100,1719184900,2470,2485,2490,2470,33358
|
|
20241023,093000,1636503365,2480,2475,2495,2475,11728
|
|
20241023,092900,1607383270,2485,2465,2485,2460,14911
|
|
20241023,092800,1570598405,2470,2490,2500,2465,50602
|
|
20241023,092700,1444826140,2490,2500,2505,2485,13715
|
|
20241023,092600,1410620175,2500,2495,2500,2490,9300
|
|
20241023,092500,1387435085,2495,2495,2500,2495,3913
|
|
20241023,092400,1377671330,2495,2495,2505,2490,25747
|
|
20241023,092300,1313467315,2500,2500,2505,2495,5300
|
|
20241023,092200,1300224660,2500,2500,2510,2495,9403
|
|
20241023,092100,1276713955,2495,2505,2515,2495,9303
|
|
20241023,092000,1253422455,2505,2520,2525,2495,40600
|
|
20241023,091900,1151571520,2515,2525,2530,2515,15468
|
|
20241023,091800,1112575690,2530,2525,2535,2525,3123
|
|
20241023,091700,1104682710,2535,2540,2540,2525,14594
|
|
20241023,091600,1067696490,2540,2535,2540,2530,25153
|
|
20241023,091500,1003997480,2540,2545,2555,2540,23521
|
|
20241023,091400,944118265,2545,2535,2545,2535,5493
|
|
20241023,091300,930157270,2540,2545,2550,2535,18186
|
|
20241023,091200,883969275,2545,2560,2560,2545,18543
|
|
20241023,091100,836633705,2550,2565,2580,2550,94567
|
|
20241023,091000,593791060,2560,2530,2565,2525,43298
|
|
20241023,090900,483259450,2525,2515,2530,2515,14607
|
|
20241023,090800,446417760,2515,2520,2520,2510,13008
|
|
20241023,090700,413702925,2525,2530,2530,2520,13359
|
|
20241023,090600,379955885,2530,2530,2530,2525,8847
|
|
20241023,090500,357575170,2530,2515,2535,2515,25213
|
|
20241023,090400,293859885,2505,2515,2515,2505,7926
|
|
20241023,090300,273953515,2515,2515,2525,2515,14020
|
|
20241023,090200,238634660,2520,2515,2520,2505,11568
|
|
20241023,090100,209543435,2515,2515,2530,2505,11034
|
|
20241023,090000,181739510,2515,2520,2520,2480,71096
|