710 lines
36 KiB
CSV
710 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,204700,46336670285,2505,2505,2505,2505,105058
|
|
20241024,204600,46336670285,2505,2505,2505,2505,0
|
|
20241024,204500,46336670285,2505,2505,2505,2505,0
|
|
20241024,204400,46336670285,2505,2505,2505,2505,0
|
|
20241024,204300,46336670285,2505,2505,2505,2505,0
|
|
20241024,204200,46336670285,2505,2505,2505,2505,0
|
|
20241024,204100,46336670285,2505,2505,2505,2505,0
|
|
20241024,204000,46336670285,2505,2505,2505,2505,0
|
|
20241024,203900,46336670285,2505,2505,2505,2505,0
|
|
20241024,203800,46336670285,2505,2505,2505,2505,0
|
|
20241024,203700,46336670285,2505,2505,2505,2505,0
|
|
20241024,203600,46336670285,2505,2505,2505,2505,0
|
|
20241024,203500,46336670285,2505,2505,2505,2505,0
|
|
20241024,203400,46336670285,2505,2505,2505,2505,0
|
|
20241024,203300,46336670285,2505,2505,2505,2505,0
|
|
20241024,203200,46336670285,2505,2505,2505,2505,0
|
|
20241024,203100,46336670285,2505,2505,2505,2505,0
|
|
20241024,203000,46336670285,2505,2505,2505,2505,0
|
|
20241024,202900,46336670285,2505,2505,2505,2505,0
|
|
20241024,202800,46336670285,2505,2505,2505,2505,0
|
|
20241024,202700,46336670285,2505,2505,2505,2505,0
|
|
20241024,202600,46336670285,2505,2505,2505,2505,0
|
|
20241024,202500,46336670285,2505,2505,2505,2505,0
|
|
20241024,202400,46336670285,2505,2505,2505,2505,0
|
|
20241024,202300,46336670285,2505,2505,2505,2505,0
|
|
20241024,202200,46336670285,2505,2505,2505,2505,0
|
|
20241024,202100,46336670285,2505,2505,2505,2505,0
|
|
20241024,202000,46336670285,2505,2505,2505,2505,0
|
|
20241024,201900,46336670285,2505,2505,2505,2505,0
|
|
20241024,201800,46336670285,2505,2505,2505,2505,0
|
|
20241024,201700,46336670285,2505,2505,2505,2505,105058
|
|
20241024,201600,46336670285,2505,2505,2505,2505,0
|
|
20241024,201500,46336670285,2505,2505,2505,2505,0
|
|
20241024,201400,46336670285,2505,2505,2505,2505,0
|
|
20241024,201300,46336670285,2505,2505,2505,2505,0
|
|
20241024,201200,46336670285,2505,2505,2505,2505,0
|
|
20241024,201100,46336670285,2505,2505,2505,2505,0
|
|
20241024,201000,46336670285,2505,2505,2505,2505,0
|
|
20241024,200900,46336670285,2505,2505,2505,2505,0
|
|
20241024,200800,46336670285,2505,2505,2505,2505,0
|
|
20241024,200700,46336670285,2505,2505,2505,2505,0
|
|
20241024,200600,46336670285,2505,2505,2505,2505,0
|
|
20241024,200500,46336670285,2505,2505,2505,2505,0
|
|
20241024,200400,46336670285,2505,2505,2505,2505,0
|
|
20241024,200300,46336670285,2505,2505,2505,2505,0
|
|
20241024,200200,46336670285,2505,2505,2505,2505,0
|
|
20241024,200100,46336670285,2505,2505,2505,2505,0
|
|
20241024,200000,46336670285,2505,2505,2505,2505,0
|
|
20241024,195900,46336670285,2505,2505,2505,2505,0
|
|
20241024,195800,46336670285,2505,2505,2505,2505,0
|
|
20241024,195700,46336670285,2505,2505,2505,2505,0
|
|
20241024,195600,46336670285,2505,2505,2505,2505,0
|
|
20241024,195500,46336670285,2505,2505,2505,2505,0
|
|
20241024,195400,46336670285,2505,2505,2505,2505,0
|
|
20241024,195300,46336670285,2505,2505,2505,2505,0
|
|
20241024,195200,46336670285,2505,2505,2505,2505,0
|
|
20241024,195100,46336670285,2505,2505,2505,2505,0
|
|
20241024,195000,46336670285,2505,2505,2505,2505,0
|
|
20241024,194900,46336670285,2505,2505,2505,2505,0
|
|
20241024,194800,46336670285,2505,2505,2505,2505,0
|
|
20241024,194700,46336670285,2505,2505,2505,2505,105058
|
|
20241024,194600,46336670285,2505,2505,2505,2505,0
|
|
20241024,194500,46336670285,2505,2505,2505,2505,0
|
|
20241024,194400,46336670285,2505,2505,2505,2505,0
|
|
20241024,194300,46336670285,2505,2505,2505,2505,0
|
|
20241024,194200,46336670285,2505,2505,2505,2505,0
|
|
20241024,194100,46336670285,2505,2505,2505,2505,0
|
|
20241024,194000,46336670285,2505,2505,2505,2505,0
|
|
20241024,193900,46336670285,2505,2505,2505,2505,0
|
|
20241024,193800,46336670285,2505,2505,2505,2505,0
|
|
20241024,193700,46336670285,2505,2505,2505,2505,0
|
|
20241024,193600,46336670285,2505,2505,2505,2505,0
|
|
20241024,193500,46336670285,2505,2505,2505,2505,0
|
|
20241024,193400,46336670285,2505,2505,2505,2505,0
|
|
20241024,193300,46336670285,2505,2505,2505,2505,0
|
|
20241024,193200,46336670285,2505,2505,2505,2505,0
|
|
20241024,193100,46336670285,2505,2505,2505,2505,0
|
|
20241024,193000,46336670285,2505,2505,2505,2505,0
|
|
20241024,192900,46336670285,2505,2505,2505,2505,0
|
|
20241024,192800,46336670285,2505,2505,2505,2505,0
|
|
20241024,192700,46336670285,2505,2505,2505,2505,0
|
|
20241024,192600,46336670285,2505,2505,2505,2505,0
|
|
20241024,192500,46336670285,2505,2505,2505,2505,0
|
|
20241024,192400,46336670285,2505,2505,2505,2505,0
|
|
20241024,192300,46336670285,2505,2505,2505,2505,0
|
|
20241024,192200,46336670285,2505,2505,2505,2505,0
|
|
20241024,192100,46336670285,2505,2505,2505,2505,0
|
|
20241024,192000,46336670285,2505,2505,2505,2505,0
|
|
20241024,191900,46336670285,2505,2505,2505,2505,0
|
|
20241024,191800,46336670285,2505,2505,2505,2505,0
|
|
20241024,191700,46336670285,2505,2505,2505,2505,105058
|
|
20241024,191600,46336670285,2505,2505,2505,2505,0
|
|
20241024,191500,46336670285,2505,2505,2505,2505,0
|
|
20241024,191400,46336670285,2505,2505,2505,2505,0
|
|
20241024,191300,46336670285,2505,2505,2505,2505,0
|
|
20241024,191200,46336670285,2505,2505,2505,2505,0
|
|
20241024,191100,46336670285,2505,2505,2505,2505,0
|
|
20241024,191000,46336670285,2505,2505,2505,2505,0
|
|
20241024,190900,46336670285,2505,2505,2505,2505,0
|
|
20241024,190800,46336670285,2505,2505,2505,2505,0
|
|
20241024,190700,46336670285,2505,2505,2505,2505,0
|
|
20241024,190600,46336670285,2505,2505,2505,2505,0
|
|
20241024,190500,46336670285,2505,2505,2505,2505,0
|
|
20241024,190400,46336670285,2505,2505,2505,2505,0
|
|
20241024,190300,46336670285,2505,2505,2505,2505,0
|
|
20241024,190200,46336670285,2505,2505,2505,2505,0
|
|
20241024,190100,46336670285,2505,2505,2505,2505,0
|
|
20241024,190000,46336670285,2505,2505,2505,2505,0
|
|
20241024,185900,46336670285,2505,2505,2505,2505,0
|
|
20241024,185800,46336670285,2505,2505,2505,2505,0
|
|
20241024,185700,46336670285,2505,2505,2505,2505,0
|
|
20241024,185600,46336670285,2505,2505,2505,2505,0
|
|
20241024,185500,46336670285,2505,2505,2505,2505,0
|
|
20241024,185400,46336670285,2505,2505,2505,2505,0
|
|
20241024,185300,46336670285,2505,2505,2505,2505,0
|
|
20241024,185200,46336670285,2505,2505,2505,2505,0
|
|
20241024,185100,46336670285,2505,2505,2505,2505,0
|
|
20241024,185000,46336670285,2505,2505,2505,2505,0
|
|
20241024,184900,46336670285,2505,2505,2505,2505,0
|
|
20241024,184800,46336670285,2505,2505,2505,2505,0
|
|
20241024,184700,46336670285,2505,2505,2505,2505,105058
|
|
20241024,184600,46336670285,2505,2505,2505,2505,0
|
|
20241024,184500,46336670285,2505,2505,2505,2505,0
|
|
20241024,184400,46336670285,2505,2505,2505,2505,0
|
|
20241024,184300,46336670285,2505,2505,2505,2505,0
|
|
20241024,184200,46336670285,2505,2505,2505,2505,0
|
|
20241024,184100,46336670285,2505,2505,2505,2505,0
|
|
20241024,184000,46336670285,2505,2505,2505,2505,0
|
|
20241024,183900,46336670285,2505,2505,2505,2505,0
|
|
20241024,183800,46336670285,2505,2505,2505,2505,0
|
|
20241024,183700,46336670285,2505,2505,2505,2505,0
|
|
20241024,183600,46336670285,2505,2505,2505,2505,0
|
|
20241024,183500,46336670285,2505,2505,2505,2505,0
|
|
20241024,183400,46336670285,2505,2505,2505,2505,0
|
|
20241024,183300,46336670285,2505,2505,2505,2505,0
|
|
20241024,183200,46336670285,2505,2505,2505,2505,0
|
|
20241024,183100,46336670285,2505,2505,2505,2505,0
|
|
20241024,183000,46336670285,2505,2505,2505,2505,0
|
|
20241024,182900,46336670285,2505,2505,2505,2505,0
|
|
20241024,182800,46336670285,2505,2505,2505,2505,0
|
|
20241024,182700,46336670285,2505,2505,2505,2505,0
|
|
20241024,182600,46336670285,2505,2505,2505,2505,0
|
|
20241024,182500,46336670285,2505,2505,2505,2505,0
|
|
20241024,182400,46336670285,2505,2505,2505,2505,0
|
|
20241024,182300,46336670285,2505,2505,2505,2505,0
|
|
20241024,182200,46336670285,2505,2505,2505,2505,0
|
|
20241024,182100,46336670285,2505,2505,2505,2505,0
|
|
20241024,182000,46336670285,2505,2505,2505,2505,0
|
|
20241024,181900,46336670285,2505,2505,2505,2505,0
|
|
20241024,181800,46336670285,2505,2505,2505,2505,0
|
|
20241024,181700,46336670285,2505,2505,2505,2505,105058
|
|
20241024,181600,46336670285,2505,2505,2505,2505,0
|
|
20241024,181500,46336670285,2505,2505,2505,2505,0
|
|
20241024,181400,46336670285,2505,2505,2505,2505,0
|
|
20241024,181300,46336670285,2505,2505,2505,2505,0
|
|
20241024,181200,46336670285,2505,2505,2505,2505,0
|
|
20241024,181100,46336670285,2505,2505,2505,2505,0
|
|
20241024,181000,46336670285,2505,2505,2505,2505,0
|
|
20241024,180900,46336670285,2505,2505,2505,2505,0
|
|
20241024,180800,46336670285,2505,2505,2505,2505,0
|
|
20241024,180700,46336670285,2505,2505,2505,2505,0
|
|
20241024,180600,46336670285,2505,2505,2505,2505,0
|
|
20241024,180500,46336670285,2505,2505,2505,2505,0
|
|
20241024,180400,46336670285,2505,2505,2505,2505,0
|
|
20241024,180300,46336670285,2505,2505,2505,2505,0
|
|
20241024,180200,46336670285,2505,2505,2505,2505,0
|
|
20241024,180100,46336670285,2505,2505,2505,2505,0
|
|
20241024,180000,46336670285,2505,2505,2505,2505,0
|
|
20241024,175900,46336670285,2505,2505,2505,2505,0
|
|
20241024,175800,46336670285,2505,2505,2505,2505,0
|
|
20241024,175700,46336670285,2505,2505,2505,2505,0
|
|
20241024,175600,46336670285,2505,2505,2505,2505,0
|
|
20241024,175500,46336670285,2505,2505,2505,2505,0
|
|
20241024,175400,46336670285,2505,2505,2505,2505,0
|
|
20241024,175300,46336670285,2505,2505,2505,2505,0
|
|
20241024,175200,46336670285,2505,2505,2505,2505,0
|
|
20241024,175100,46336670285,2505,2505,2505,2505,0
|
|
20241024,175000,46336670285,2505,2505,2505,2505,0
|
|
20241024,174900,46336670285,2505,2505,2505,2505,0
|
|
20241024,174800,46336670285,2505,2505,2505,2505,0
|
|
20241024,174700,46336670285,2505,2505,2505,2505,105058
|
|
20241024,174600,46336670285,2505,2505,2505,2505,0
|
|
20241024,174500,46336670285,2505,2505,2505,2505,0
|
|
20241024,174400,46336670285,2505,2505,2505,2505,0
|
|
20241024,174300,46336670285,2505,2505,2505,2505,0
|
|
20241024,174200,46336670285,2505,2505,2505,2505,0
|
|
20241024,174100,46336670285,2505,2505,2505,2505,0
|
|
20241024,174000,46336670285,2505,2505,2505,2505,0
|
|
20241024,173900,46336670285,2505,2505,2505,2505,0
|
|
20241024,173800,46336670285,2505,2505,2505,2505,0
|
|
20241024,173700,46336670285,2505,2505,2505,2505,0
|
|
20241024,173600,46336670285,2505,2505,2505,2505,0
|
|
20241024,173500,46336670285,2505,2505,2505,2505,0
|
|
20241024,173400,46336670285,2505,2505,2505,2505,0
|
|
20241024,173300,46336670285,2505,2505,2505,2505,0
|
|
20241024,173200,46336670285,2505,2505,2505,2505,0
|
|
20241024,173100,46336670285,2505,2505,2505,2505,0
|
|
20241024,173000,46336670285,2505,2505,2505,2505,0
|
|
20241024,172900,46336670285,2505,2505,2505,2505,0
|
|
20241024,172800,46336670285,2505,2505,2505,2505,0
|
|
20241024,172700,46336670285,2505,2505,2505,2505,0
|
|
20241024,172600,46336670285,2505,2505,2505,2505,0
|
|
20241024,172500,46336670285,2505,2505,2505,2505,0
|
|
20241024,172400,46336670285,2505,2505,2505,2505,0
|
|
20241024,172300,46336670285,2505,2505,2505,2505,0
|
|
20241024,172200,46336670285,2505,2505,2505,2505,0
|
|
20241024,172100,46336670285,2505,2505,2505,2505,0
|
|
20241024,172000,46336670285,2505,2505,2505,2505,0
|
|
20241024,171900,46336670285,2505,2505,2505,2505,0
|
|
20241024,171800,46336670285,2505,2505,2505,2505,0
|
|
20241024,171700,46336670285,2505,2505,2505,2505,105058
|
|
20241024,171600,46336670285,2505,2505,2505,2505,0
|
|
20241024,171500,46336670285,2505,2505,2505,2505,0
|
|
20241024,171400,46336670285,2505,2505,2505,2505,0
|
|
20241024,171300,46336670285,2505,2505,2505,2505,0
|
|
20241024,171200,46336670285,2505,2505,2505,2505,0
|
|
20241024,171100,46336670285,2505,2505,2505,2505,0
|
|
20241024,171000,46336670285,2505,2505,2505,2505,0
|
|
20241024,170900,46336670285,2505,2505,2505,2505,0
|
|
20241024,170800,46336670285,2505,2505,2505,2505,0
|
|
20241024,170700,46336670285,2505,2505,2505,2505,0
|
|
20241024,170600,46336670285,2505,2505,2505,2505,0
|
|
20241024,170500,46336670285,2505,2505,2505,2505,0
|
|
20241024,170400,46336670285,2505,2505,2505,2505,0
|
|
20241024,170300,46336670285,2505,2505,2505,2505,0
|
|
20241024,170200,46336670285,2505,2505,2505,2505,0
|
|
20241024,170100,46336670285,2505,2505,2505,2505,0
|
|
20241024,170000,46336670285,2505,2505,2505,2505,0
|
|
20241024,165900,46336670285,2505,2505,2505,2505,0
|
|
20241024,165800,46336670285,2505,2505,2505,2505,0
|
|
20241024,165700,46336670285,2505,2505,2505,2505,0
|
|
20241024,165600,46336670285,2505,2505,2505,2505,0
|
|
20241024,165500,46336670285,2505,2505,2505,2505,0
|
|
20241024,165400,46336670285,2505,2505,2505,2505,0
|
|
20241024,165300,46336670285,2505,2505,2505,2505,0
|
|
20241024,165200,46336670285,2505,2505,2505,2505,0
|
|
20241024,165100,46336670285,2505,2505,2505,2505,0
|
|
20241024,165000,46336670285,2505,2505,2505,2505,0
|
|
20241024,164900,46336670285,2505,2505,2505,2505,0
|
|
20241024,164800,46336670285,2505,2505,2505,2505,0
|
|
20241024,164700,46336670285,2505,2505,2505,2505,105058
|
|
20241024,164600,46336670285,2505,2505,2505,2505,0
|
|
20241024,164500,46336670285,2505,2505,2505,2505,0
|
|
20241024,164400,46336670285,2505,2505,2505,2505,0
|
|
20241024,164300,46336670285,2505,2505,2505,2505,0
|
|
20241024,164200,46336670285,2505,2505,2505,2505,0
|
|
20241024,164100,46336670285,2505,2505,2505,2505,0
|
|
20241024,164000,46336670285,2505,2505,2505,2505,0
|
|
20241024,163900,46336670285,2505,2505,2505,2505,0
|
|
20241024,163800,46336670285,2505,2505,2505,2505,0
|
|
20241024,163700,46336670285,2505,2505,2505,2505,0
|
|
20241024,163600,46336670285,2505,2505,2505,2505,0
|
|
20241024,163500,46336670285,2505,2505,2505,2505,0
|
|
20241024,163400,46336670285,2505,2505,2505,2505,0
|
|
20241024,163300,46336670285,2505,2505,2505,2505,0
|
|
20241024,163200,46336670285,2505,2505,2505,2505,0
|
|
20241024,163100,46336670285,2505,2505,2505,2505,0
|
|
20241024,163000,46336670285,2505,2505,2505,2505,0
|
|
20241024,162900,46336670285,2505,2505,2505,2505,0
|
|
20241024,162800,46336670285,2505,2505,2505,2505,0
|
|
20241024,162700,46336670285,2505,2505,2505,2505,0
|
|
20241024,162600,46336670285,2505,2505,2505,2505,0
|
|
20241024,162500,46336670285,2505,2505,2505,2505,0
|
|
20241024,162400,46336670285,2505,2505,2505,2505,0
|
|
20241024,162300,46336670285,2505,2505,2505,2505,0
|
|
20241024,162200,46336670285,2505,2505,2505,2505,0
|
|
20241024,162100,46336670285,2505,2505,2505,2505,0
|
|
20241024,162000,46336670285,2505,2505,2505,2505,0
|
|
20241024,161900,46336670285,2505,2505,2505,2505,0
|
|
20241024,161800,46336670285,2505,2505,2505,2505,0
|
|
20241024,161700,46336670285,2505,2505,2505,2505,105058
|
|
20241024,161600,46336670285,2505,2505,2505,2505,0
|
|
20241024,161500,46336670285,2505,2505,2505,2505,0
|
|
20241024,161400,46336670285,2505,2505,2505,2505,0
|
|
20241024,161300,46336670285,2505,2505,2505,2505,0
|
|
20241024,161200,46336670285,2505,2505,2505,2505,0
|
|
20241024,161100,46336670285,2505,2505,2505,2505,0
|
|
20241024,161000,46336670285,2505,2505,2505,2505,0
|
|
20241024,160900,46336670285,2505,2505,2505,2505,0
|
|
20241024,160800,46336670285,2505,2505,2505,2505,0
|
|
20241024,160700,46336670285,2505,2505,2505,2505,0
|
|
20241024,160600,46336670285,2505,2505,2505,2505,0
|
|
20241024,160500,46336670285,2505,2505,2505,2505,0
|
|
20241024,160400,46336670285,2505,2505,2505,2505,0
|
|
20241024,160300,46336670285,2505,2505,2505,2505,0
|
|
20241024,160200,46336670285,2505,2505,2505,2505,0
|
|
20241024,160100,46336670285,2505,2505,2505,2505,0
|
|
20241024,160000,46336670285,2505,2505,2505,2505,0
|
|
20241024,155900,46336670285,2505,2505,2505,2505,0
|
|
20241024,155800,46336670285,2505,2505,2505,2505,0
|
|
20241024,155700,46336670285,2505,2505,2505,2505,0
|
|
20241024,155600,46336670285,2505,2505,2505,2505,0
|
|
20241024,155500,46336670285,2505,2505,2505,2505,0
|
|
20241024,155400,46336670285,2505,2505,2505,2505,0
|
|
20241024,155300,46336670285,2505,2505,2505,2505,0
|
|
20241024,155200,46336670285,2505,2505,2505,2505,0
|
|
20241024,155100,46336670285,2505,2505,2505,2505,0
|
|
20241024,155000,46336670285,2505,2505,2505,2505,0
|
|
20241024,154900,46336670285,2505,2505,2505,2505,0
|
|
20241024,154800,46336670285,2505,2505,2505,2505,0
|
|
20241024,154700,46336670285,2505,2505,2505,2505,105058
|
|
20241024,154600,46336670285,2505,2505,2505,2505,0
|
|
20241024,154500,46336670285,2505,2505,2505,2505,0
|
|
20241024,154400,46336670285,2505,2505,2505,2505,0
|
|
20241024,154300,46336670285,2505,2505,2505,2505,0
|
|
20241024,154200,46336670285,2505,2505,2505,2505,0
|
|
20241024,154100,46336670285,2505,2505,2505,2505,0
|
|
20241024,154000,46336670285,2505,2505,2505,2505,0
|
|
20241024,153900,46336670285,2505,2505,2505,2505,0
|
|
20241024,153800,46336670285,2505,2505,2505,2505,0
|
|
20241024,153700,46336670285,2505,2505,2505,2505,0
|
|
20241024,153600,46336670285,2505,2505,2505,2505,0
|
|
20241024,153500,46336670285,2505,2505,2505,2505,0
|
|
20241024,153400,46336670285,2505,2505,2505,2505,0
|
|
20241024,153300,46336670285,2505,2505,2505,2505,0
|
|
20241024,153200,46336670285,2505,2505,2505,2505,0
|
|
20241024,153100,46336670285,2505,2505,2505,2505,0
|
|
20241024,153000,46336670285,2505,2505,2505,2505,105058
|
|
20241024,152900,46073499995,2510,2510,2510,2510,0
|
|
20241024,152800,46073499995,2510,2510,2510,2510,0
|
|
20241024,152700,46073499995,2510,2510,2510,2510,0
|
|
20241024,152600,46073499995,2510,2510,2510,2510,0
|
|
20241024,152500,46073499995,2510,2510,2510,2510,0
|
|
20241024,152400,46073499995,2510,2510,2510,2510,0
|
|
20241024,152300,46073499995,2510,2510,2510,2510,0
|
|
20241024,152200,46073499995,2510,2510,2510,2510,0
|
|
20241024,152100,46073499995,2510,2510,2510,2510,0
|
|
20241024,152000,46073499995,2510,2510,2510,2510,0
|
|
20241024,151900,46073499995,2510,2515,2520,2505,26231
|
|
20241024,151800,46007651070,2515,2520,2520,2510,8413
|
|
20241024,151700,45986493910,2515,2530,2530,2515,9251
|
|
20241024,151600,45963150050,2535,2525,2535,2525,7411
|
|
20241024,151500,45944408230,2525,2540,2540,2525,15382
|
|
20241024,151400,45905437570,2540,2540,2545,2535,11589
|
|
20241024,151300,45876003530,2540,2515,2540,2510,58314
|
|
20241024,151200,45728681825,2520,2515,2525,2515,10463
|
|
20241024,151100,45702316565,2515,2520,2520,2515,6725
|
|
20241024,151000,45685384675,2520,2525,2530,2520,30928
|
|
20241024,150900,45607359890,2525,2505,2525,2505,26985
|
|
20241024,150800,45539454690,2505,2505,2510,2505,11116
|
|
20241024,150700,45511602770,2510,2490,2510,2485,30681
|
|
20241024,150600,45434901860,2490,2490,2495,2485,17415
|
|
20241024,150500,45391554790,2490,2490,2495,2485,14708
|
|
20241024,150400,45354931695,2495,2490,2495,2485,4633
|
|
20241024,150300,45343386580,2490,2490,2490,2480,44120
|
|
20241024,150200,45233801015,2490,2500,2505,2480,36252
|
|
20241024,150100,45143510945,2500,2500,2505,2495,14052
|
|
20241024,150000,45108405165,2505,2505,2505,2495,19300
|
|
20241024,145900,45060184905,2500,2510,2515,2500,13767
|
|
20241024,145800,45025657685,2515,2510,2520,2510,25316
|
|
20241024,145700,44961982440,2515,2510,2515,2505,6090
|
|
20241024,145600,44946697130,2515,2510,2520,2510,8630
|
|
20241024,145500,44925013880,2510,2500,2510,2500,4376
|
|
20241024,145400,44914048560,2500,2500,2505,2500,2493
|
|
20241024,145300,44907815805,2505,2495,2505,2495,3439
|
|
20241024,145200,44899218160,2500,2505,2505,2500,6490
|
|
20241024,145100,44882979315,2505,2505,2510,2500,3782
|
|
20241024,145000,44873505555,2510,2500,2510,2500,7829
|
|
20241024,144900,44853918770,2500,2485,2500,2485,21021
|
|
20241024,144800,44801636210,2490,2485,2495,2485,14724
|
|
20241024,144700,44764974200,2490,2495,2495,2480,15551
|
|
20241024,144600,44726270445,2495,2500,2505,2485,19966
|
|
20241024,144500,44676489780,2505,2510,2510,2500,5578
|
|
20241024,144400,44662503910,2505,2505,2510,2505,2011
|
|
20241024,144300,44657459895,2505,2510,2515,2505,4308
|
|
20241024,144200,44646656365,2510,2510,2515,2510,5886
|
|
20241024,144100,44631880190,2510,2510,2520,2505,24070
|
|
20241024,144000,44571445460,2520,2500,2530,2490,128283
|
|
20241024,143900,44249611005,2500,2490,2500,2485,50838
|
|
20241024,143800,44122950000,2490,2470,2490,2470,30415
|
|
20241024,143700,44047500975,2470,2465,2475,2460,17031
|
|
20241024,143600,44005425965,2460,2460,2460,2455,4128
|
|
20241024,143500,43995271940,2460,2455,2460,2450,2480
|
|
20241024,143400,43989189305,2455,2460,2460,2455,1499
|
|
20241024,143300,43985504605,2460,2455,2460,2450,18700
|
|
20241024,143200,43939639290,2455,2450,2470,2450,34057
|
|
20241024,143100,43855893860,2455,2445,2460,2445,23458
|
|
20241024,143000,43798398975,2450,2450,2455,2445,17241
|
|
20241024,142900,43756184245,2450,2450,2450,2440,31662
|
|
20241024,142800,43678709430,2450,2450,2455,2445,25455
|
|
20241024,142700,43616344920,2455,2455,2460,2450,24666
|
|
20241024,142600,43555862945,2455,2465,2465,2450,50629
|
|
20241024,142500,43431516050,2465,2465,2470,2455,43213
|
|
20241024,142400,43325267800,2460,2465,2470,2460,5163
|
|
20241024,142300,43312550915,2465,2465,2470,2465,15051
|
|
20241024,142200,43275424600,2470,2465,2470,2465,3318
|
|
20241024,142100,43267236865,2465,2470,2470,2465,6626
|
|
20241024,142000,43250886260,2465,2470,2475,2465,17426
|
|
20241024,141900,43207851370,2465,2465,2470,2460,24931
|
|
20241024,141800,43146455940,2465,2480,2480,2455,64815
|
|
20241024,141700,42986822685,2480,2495,2495,2480,21060
|
|
20241024,141600,42934471105,2495,2485,2495,2485,32103
|
|
20241024,141500,42854490890,2490,2490,2490,2480,4412
|
|
20241024,141400,42843526475,2490,2485,2490,2480,6760
|
|
20241024,141300,42826746305,2485,2480,2490,2480,1111
|
|
20241024,141200,42823987260,2480,2485,2485,2480,15072
|
|
20241024,141100,42786594595,2485,2490,2495,2485,6149
|
|
20241024,141000,42771286925,2495,2480,2495,2480,33876
|
|
20241024,140900,42687199675,2480,2480,2480,2470,22649
|
|
20241024,140800,42631117840,2480,2490,2490,2475,26407
|
|
20241024,140700,42565600185,2490,2485,2500,2485,30660
|
|
20241024,140600,42489193225,2490,2485,2490,2480,19990
|
|
20241024,140500,42439517555,2490,2480,2495,2475,23553
|
|
20241024,140400,42380941445,2480,2460,2480,2460,27235
|
|
20241024,140300,42313701740,2460,2480,2480,2460,45297
|
|
20241024,140200,42201908575,2470,2495,2495,2465,74279
|
|
20241024,140100,42017763245,2495,2500,2505,2495,31604
|
|
20241024,140000,41938823155,2500,2510,2510,2500,10236
|
|
20241024,135900,41913167465,2510,2510,2515,2505,14055
|
|
20241024,135800,41877880760,2510,2510,2510,2500,4735
|
|
20241024,135700,41866009440,2505,2505,2505,2495,25403
|
|
20241024,135600,41802495420,2500,2505,2505,2500,9017
|
|
20241024,135500,41779932680,2505,2505,2510,2500,13094
|
|
20241024,135400,41747152055,2500,2510,2510,2500,42271
|
|
20241024,135300,41641319210,2515,2520,2520,2510,24044
|
|
20241024,135200,41580899770,2520,2510,2520,2505,28497
|
|
20241024,135100,41509317855,2505,2530,2530,2490,106814
|
|
20241024,135000,41241689900,2530,2520,2530,2515,25044
|
|
20241024,134900,41178512860,2520,2565,2565,2510,159229
|
|
20241024,134800,40775062700,2565,2575,2580,2560,19954
|
|
20241024,134700,40723760145,2575,2575,2575,2570,7482
|
|
20241024,134600,40704507855,2575,2565,2575,2565,25935
|
|
20241024,134500,40637887185,2565,2550,2565,2550,9642
|
|
20241024,134400,40613215055,2550,2550,2555,2545,18646
|
|
20241024,134300,40565676820,2550,2555,2555,2545,23426
|
|
20241024,134200,40505951555,2555,2560,2560,2550,20602
|
|
20241024,134100,40453341480,2560,2565,2565,2555,20534
|
|
20241024,134000,40400774505,2560,2560,2570,2560,20461
|
|
20241024,133900,40348303730,2560,2555,2565,2545,62254
|
|
20241024,133800,40189293830,2555,2575,2575,2550,52920
|
|
20241024,133700,40053878830,2575,2580,2585,2575,18068
|
|
20241024,133600,40007295250,2580,2580,2585,2565,24240
|
|
20241024,133500,39944909010,2580,2580,2590,2565,46533
|
|
20241024,133400,39825099275,2580,2595,2595,2580,35962
|
|
20241024,133300,39732097670,2590,2595,2595,2585,32423
|
|
20241024,133200,39648214785,2590,2615,2615,2590,47960
|
|
20241024,133100,39523651255,2615,2605,2620,2605,6039
|
|
20241024,133000,39507860930,2605,2615,2615,2600,29651
|
|
20241024,132900,39430696405,2615,2610,2630,2610,51452
|
|
20241024,132800,39296020360,2610,2600,2610,2595,47997
|
|
20241024,132700,39171193205,2595,2595,2595,2595,0
|
|
20241024,132600,39171193205,2595,2615,2615,2595,60353
|
|
20241024,132500,39014235870,2610,2660,2665,2600,116260
|
|
20241024,132400,38709112210,2665,2660,2675,2660,34804
|
|
20241024,132300,38616246465,2660,2715,2715,2660,165020
|
|
20241024,132200,38174610270,2720,2715,2720,2715,847
|
|
20241024,132100,38172310565,2715,2715,2720,2710,3477
|
|
20241024,132000,38162870925,2715,2710,2715,2710,851
|
|
20241024,131900,38160563685,2715,2700,2715,2700,4291
|
|
20241024,131800,38148941910,2700,2720,2720,2700,25006
|
|
20241024,131700,38081305160,2715,2715,2720,2715,1018
|
|
20241024,131600,38078541240,2715,2715,2715,2715,1281
|
|
20241024,131500,38075063325,2720,2720,2720,2715,3943
|
|
20241024,131400,38064355480,2720,2720,2725,2720,1814
|
|
20241024,131300,38059419830,2715,2715,2715,2715,4156
|
|
20241024,131200,38048136290,2715,2710,2715,2710,603
|
|
20241024,131100,38046499745,2710,2710,2720,2705,7913
|
|
20241024,131000,38025067840,2720,2720,2720,2715,823
|
|
20241024,130900,38022831120,2710,2725,2725,2710,4921
|
|
20241024,130800,38009461620,2720,2725,2725,2720,3781
|
|
20241024,130700,37999171745,2725,2720,2725,2720,1454
|
|
20241024,130600,37995215760,2725,2720,2725,2720,3789
|
|
20241024,130500,37984904805,2720,2720,2725,2720,897
|
|
20241024,130400,37982464945,2725,2720,2725,2715,1915
|
|
20241024,130300,37977256555,2720,2720,2720,2715,2438
|
|
20241024,130200,37970625240,2720,2710,2720,2710,1211
|
|
20241024,130100,37967337560,2715,2705,2715,2705,211
|
|
20241024,130000,37966765995,2705,2710,2710,2705,207
|
|
20241024,125900,37966205210,2710,2710,2710,2705,1291
|
|
20241024,125800,37962712120,2710,2715,2715,2705,9100
|
|
20241024,125700,37938065995,2715,2715,2720,2710,5122
|
|
20241024,125600,37924152200,2720,2725,2725,2715,7306
|
|
20241024,125500,37904289585,2725,2730,2730,2725,6686
|
|
20241024,125400,37886046940,2730,2740,2740,2730,11425
|
|
20241024,125300,37854781325,2735,2735,2745,2735,20083
|
|
20241024,125200,37799773300,2740,2730,2740,2730,12637
|
|
20241024,125100,37765202240,2730,2730,2735,2725,12039
|
|
20241024,125000,37732329145,2730,2725,2730,2720,10308
|
|
20241024,124900,37704220875,2725,2715,2725,2710,5610
|
|
20241024,124800,37688962360,2710,2705,2710,2705,4397
|
|
20241024,124700,37677047940,2710,2710,2710,2710,1930
|
|
20241024,124600,37671817640,2710,2715,2715,2710,351
|
|
20241024,124500,37670866375,2710,2710,2715,2710,2625
|
|
20241024,124400,37663752230,2710,2710,2715,2710,3772
|
|
20241024,124300,37653524390,2710,2730,2730,2710,10697
|
|
20241024,124200,37624408340,2735,2715,2735,2715,9231
|
|
20241024,124100,37599240190,2715,2705,2715,2705,12797
|
|
20241024,124000,37564526705,2710,2700,2710,2700,12408
|
|
20241024,123900,37530933870,2705,2700,2705,2700,3518
|
|
20241024,123800,37521430270,2705,2705,2705,2700,167
|
|
20241024,123700,37520979060,2700,2705,2705,2700,2167
|
|
20241024,123600,37515122255,2705,2705,2705,2705,10350
|
|
20241024,123500,37487125505,2705,2710,2710,2705,1656
|
|
20241024,123400,37482645320,2710,2715,2715,2705,12844
|
|
20241024,123300,37447867795,2710,2715,2715,2710,4881
|
|
20241024,123200,37434633695,2715,2715,2720,2705,5201
|
|
20241024,123100,37420531975,2710,2705,2715,2705,1906
|
|
20241024,123000,37415368610,2700,2705,2705,2695,1468
|
|
20241024,122900,37411400270,2695,2700,2705,2695,14209
|
|
20241024,122800,37373036790,2700,2705,2715,2700,8078
|
|
20241024,122700,37351181450,2705,2700,2710,2700,1725
|
|
20241024,122600,37346517805,2700,2690,2700,2690,7876
|
|
20241024,122500,37325299580,2690,2700,2700,2690,33598
|
|
20241024,122400,37234812455,2700,2710,2710,2700,25062
|
|
20241024,122300,37167092140,2715,2720,2720,2710,13597
|
|
20241024,122200,37130204405,2715,2710,2720,2710,8839
|
|
20241024,122100,37106215685,2710,2715,2715,2710,12560
|
|
20241024,122000,37072140370,2720,2735,2735,2720,14935
|
|
20241024,121900,37031469660,2725,2730,2735,2725,6534
|
|
20241024,121800,37013629760,2735,2730,2735,2725,940
|
|
20241024,121700,37011064790,2730,2730,2730,2725,2465
|
|
20241024,121600,37004335710,2730,2725,2730,2720,1388
|
|
20241024,121500,37000559060,2725,2725,2735,2720,12449
|
|
20241024,121400,36966641415,2720,2725,2725,2720,7706
|
|
20241024,121300,36945662765,2725,2725,2730,2725,4113
|
|
20241024,121200,36934452135,2725,2725,2735,2725,3415
|
|
20241024,121100,36925144980,2725,2740,2740,2725,8832
|
|
20241024,121000,36901006810,2735,2740,2740,2735,783
|
|
20241024,120900,36898864960,2740,2740,2740,2735,2267
|
|
20241024,120800,36892660495,2740,2740,2740,2735,763
|
|
20241024,120700,36890569905,2740,2735,2740,2730,475
|
|
20241024,120600,36889270250,2735,2730,2735,2730,6039
|
|
20241024,120500,36872781640,2735,2740,2740,2730,6527
|
|
20241024,120400,36854921910,2735,2735,2740,2735,2299
|
|
20241024,120300,36848634040,2735,2735,2740,2735,1741
|
|
20241024,120200,36843870350,2735,2725,2735,2725,5814
|
|
20241024,120100,36827999350,2725,2725,2725,2725,366
|
|
20241024,120000,36827002000,2725,2720,2730,2720,3412
|
|
20241024,115900,36817706975,2720,2725,2730,2715,12904
|
|
20241024,115800,36782598595,2725,2725,2730,2720,4021
|
|
20241024,115700,36771644875,2730,2725,2730,2725,1185
|
|
20241024,115600,36768415705,2725,2730,2730,2720,6178
|
|
20241024,115500,36751597545,2730,2735,2735,2730,2649
|
|
20241024,115400,36744361930,2735,2740,2740,2735,103
|
|
20241024,115300,36744079815,2740,2750,2750,2735,13163
|
|
20241024,115200,36708002745,2750,2720,2750,2715,37642
|
|
20241024,115100,36605093450,2720,2715,2720,2715,4555
|
|
20241024,115000,36592723940,2720,2715,2720,2715,18860
|
|
20241024,114900,36541518605,2720,2720,2725,2715,8854
|
|
20241024,114800,36517445230,2720,2715,2725,2715,24577
|
|
20241024,114700,36450645955,2720,2725,2730,2715,9893
|
|
20241024,114600,36423728905,2730,2740,2740,2720,16762
|
|
20241024,114500,36378013260,2740,2740,2745,2740,4890
|
|
20241024,114400,36364614645,2740,2735,2745,2730,14559
|
|
20241024,114300,36324777070,2735,2735,2740,2735,4324
|
|
20241024,114200,36312948305,2735,2735,2735,2730,10263
|
|
20241024,114100,36284900060,2740,2740,2745,2730,28461
|
|
20241024,114000,36207112960,2745,2740,2745,2740,1498
|
|
20241024,113900,36203006690,2740,2750,2750,2735,9100
|
|
20241024,113800,36178060375,2750,2755,2755,2750,5886
|
|
20241024,113700,36161871800,2755,2755,2755,2750,368
|
|
20241024,113600,36160858360,2755,2750,2755,2750,2120
|
|
20241024,113500,36155017945,2750,2745,2750,2745,3104
|
|
20241024,113400,36146486390,2745,2740,2750,2740,7021
|
|
20241024,113300,36127231580,2740,2740,2745,2740,2497
|
|
20241024,113200,36120389795,2745,2745,2745,2735,4336
|
|
20241024,113100,36108504835,2740,2745,2750,2735,13581
|
|
20241024,113000,36071275415,2750,2755,2765,2745,27383
|
|
20241024,112900,35995756125,2755,2745,2755,2740,5102
|
|
20241024,112800,35981755235,2740,2740,2745,2730,26296
|
|
20241024,112700,35909783855,2745,2745,2745,2740,2105
|
|
20241024,112600,35904014725,2745,2740,2745,2735,10446
|
|
20241024,112500,35875401615,2740,2750,2750,2740,10107
|
|
20241024,112400,35847692970,2750,2745,2750,2740,6900
|
|
20241024,112300,35828751510,2750,2760,2760,2735,38527
|
|
20241024,112200,35722940905,2760,2760,2765,2755,10726
|
|
20241024,112100,35693329445,2760,2750,2765,2750,36076
|
|
20241024,112000,35593902360,2755,2765,2770,2750,23962
|
|
20241024,111900,35527907830,2765,2785,2785,2760,38006
|
|
20241024,111800,35422536695,2790,2785,2795,2785,8759
|
|
20241024,111700,35398110255,2790,2795,2795,2785,9093
|
|
20241024,111600,35372767960,2795,2780,2795,2775,23749
|
|
20241024,111500,35306657365,2780,2770,2785,2770,21078
|
|
20241024,111400,35248137320,2770,2780,2790,2770,36150
|
|
20241024,111300,35147639250,2780,2785,2790,2775,22867
|
|
20241024,111200,35084059130,2780,2810,2810,2780,110629
|
|
20241024,111100,34774787635,2805,2775,2830,2770,282088
|
|
20241024,111000,33980987315,2775,2775,2780,2760,30200
|
|
20241024,110900,33897394905,2770,2785,2790,2765,90415
|
|
20241024,110800,33646532590,2790,2755,2815,2750,200956
|
|
20241024,110700,33086517725,2750,2740,2755,2735,41877
|
|
20241024,110600,32971545395,2735,2735,2740,2730,22486
|
|
20241024,110500,32909969275,2740,2730,2745,2730,20389
|
|
20241024,110400,32854128975,2730,2715,2735,2715,14638
|
|
20241024,110300,32814228075,2715,2720,2725,2715,4065
|
|
20241024,110200,32803170335,2720,2715,2720,2710,3498
|
|
20241024,110100,32793673045,2710,2710,2710,2705,6398
|
|
20241024,110000,32776340015,2710,2710,2715,2705,5768
|
|
20241024,105900,32760726265,2710,2720,2725,2710,6986
|
|
20241024,105800,32741747530,2720,2710,2720,2710,4649
|
|
20241024,105700,32729135110,2705,2700,2710,2690,12483
|
|
20241024,105600,32695426040,2705,2710,2710,2700,7952
|
|
20241024,105500,32673926655,2715,2720,2725,2705,12746
|
|
20241024,105400,32639288160,2725,2725,2740,2720,83074
|
|
20241024,105300,32412336465,2725,2700,2725,2690,24148
|
|
20241024,105200,32346821605,2695,2690,2710,2680,16281
|
|
20241024,105100,32302950810,2690,2690,2695,2685,17498
|
|
20241024,105000,32255954985,2690,2700,2700,2690,14608
|
|
20241024,104900,32216625155,2695,2695,2700,2695,5265
|
|
20241024,104800,32202435625,2695,2695,2700,2685,20534
|
|
20241024,104700,32147171625,2700,2710,2710,2700,10528
|
|
20241024,104600,32118711280,2705,2705,2705,2700,4477
|
|
20241024,104500,32106613230,2705,2720,2725,2705,13733
|
|
20241024,104400,32069308220,2725,2730,2730,2720,25129
|
|
20241024,104300,32000786135,2730,2705,2735,2705,38881
|
|
20241024,104200,31894989795,2705,2705,2705,2695,18676
|
|
20241024,104100,31844587835,2705,2705,2705,2695,11244
|
|
20241024,104000,31814233955,2705,2685,2705,2680,8599
|
|
20241024,103900,31791054480,2685,2695,2700,2680,8582
|
|
20241024,103800,31767989370,2700,2700,2700,2695,7304
|
|
20241024,103700,31748284880,2700,2710,2715,2700,19500
|
|
20241024,103600,31695511390,2705,2700,2710,2700,14730
|
|
20241024,103500,31655692545,2700,2695,2705,2690,9080
|
|
20241024,103400,31631186320,2690,2685,2695,2685,4911
|
|
20241024,103300,31617977840,2685,2690,2690,2680,26463
|
|
20241024,103200,31546939215,2690,2685,2695,2680,18516
|
|
20241024,103100,31497170975,2685,2680,2700,2680,23466
|
|
20241024,103000,31434016550,2680,2710,2710,2680,132523
|
|
20241024,102900,31077294405,2705,2725,2725,2705,32057
|
|
20241024,102800,30990270645,2720,2730,2730,2720,15421
|
|
20241024,102700,30948216255,2730,2735,2740,2730,8173
|
|
20241024,102600,30925883400,2735,2730,2735,2725,16126
|
|
20241024,102500,30881862915,2730,2715,2730,2710,21946
|
|
20241024,102400,30822142365,2715,2715,2720,2705,42268
|
|
20241024,102300,30707603900,2710,2725,2725,2710,41382
|
|
20241024,102200,30595183780,2720,2730,2730,2710,86143
|
|
20241024,102100,30361055260,2725,2735,2735,2725,62743
|
|
20241024,102000,30189934460,2740,2755,2760,2735,89878
|
|
20241024,101900,29943158145,2755,2760,2760,2755,18292
|
|
20241024,101800,29892742740,2760,2760,2760,2760,12594
|
|
20241024,101700,29857983300,2760,2765,2765,2760,16730
|
|
20241024,101600,29811807300,2760,2765,2770,2760,10965
|
|
20241024,101500,29781503055,2765,2775,2775,2765,19148
|
|
20241024,101400,29728510420,2775,2760,2775,2760,12569
|
|
20241024,101300,29693737685,2760,2770,2770,2760,29680
|
|
20241024,101200,29611755410,2770,2775,2775,2765,11386
|
|
20241024,101100,29580238225,2770,2765,2775,2765,9919
|
|
20241024,101000,29552804720,2765,2760,2770,2760,20088
|
|
20241024,100900,29497284065,2765,2770,2780,2755,111995
|
|
20241024,100800,29187594645,2780,2780,2785,2770,24971
|
|
20241024,100700,29118249360,2780,2785,2785,2775,29215
|
|
20241024,100600,29037092135,2785,2800,2800,2785,15471
|
|
20241024,100500,28993936420,2800,2805,2810,2790,16524
|
|
20241024,100400,28947651225,2805,2795,2805,2790,11751
|
|
20241024,100300,28914823955,2795,2775,2835,2775,37558
|
|
20241024,100200,28809634595,2775,2800,2805,2770,108934
|
|
20241024,100100,28506340825,2805,2805,2805,2800,13575
|
|
20241024,100000,28468288920,2805,2795,2810,2795,10406
|
|
20241024,095900,28439139185,2795,2810,2815,2795,35270
|
|
20241024,095800,28340468810,2805,2805,2815,2795,56514
|
|
20241024,095700,28182157125,2810,2840,2840,2800,107780
|
|
20241024,095600,27878347710,2840,2860,2875,2830,272854
|
|
20241024,095500,27101040870,2860,2795,2870,2790,233877
|
|
20241024,095400,26437265665,2790,2780,2800,2780,16824
|
|
20241024,095300,26390373060,2785,2800,2805,2780,71508
|
|
20241024,095200,26190900665,2805,2815,2815,2800,26795
|
|
20241024,095100,26115642795,2810,2810,2825,2805,43372
|
|
20241024,095000,25993529620,2810,2805,2810,2800,7563
|
|
20241024,094900,25972290525,2800,2815,2815,2790,29826
|
|
20241024,094800,25888683300,2815,2815,2820,2805,28098
|
|
20241024,094700,25809721890,2805,2780,2825,2780,51050
|
|
20241024,094600,25666428210,2785,2790,2800,2780,21468
|
|
20241024,094500,25606545345,2785,2800,2800,2775,51879
|
|
20241024,094400,25462020105,2795,2815,2815,2790,29533
|
|
20241024,094300,25379299815,2815,2810,2825,2790,55806
|
|
20241024,094200,25222791495,2815,2800,2820,2800,22907
|
|
20241024,094100,25158360995,2800,2820,2835,2800,119250
|
|
20241024,094000,24821724685,2820,2825,2835,2815,54558
|
|
20241024,093900,24667672100,2825,2830,2835,2795,72097
|
|
20241024,093800,24464906255,2825,2780,2845,2775,105602
|
|
20241024,093700,24166752600,2775,2785,2790,2775,22432
|
|
20241024,093600,24104306005,2785,2780,2785,2770,30905
|
|
20241024,093500,24018559295,2780,2770,2785,2770,28201
|
|
20241024,093400,23940303525,2770,2810,2810,2770,65954
|
|
20241024,093300,23756344250,2810,2810,2830,2800,141369
|
|
20241024,093200,23357779945,2815,2790,2815,2785,139320
|
|
20241024,093100,22967133845,2790,2785,2790,2775,37739
|
|
20241024,093000,22862124855,2790,2790,2790,2780,25265
|
|
20241024,092900,22791743315,2780,2775,2790,2760,44736
|
|
20241024,092800,22667760525,2785,2780,2795,2775,73828
|
|
20241024,092700,22462256500,2780,2760,2785,2755,34729
|
|
20241024,092600,22365971100,2760,2780,2780,2760,47502
|
|
20241024,092500,22234414635,2780,2765,2785,2755,51011
|
|
20241024,092400,22092894175,2755,2755,2785,2750,77398
|
|
20241024,092300,21878728080,2755,2770,2785,2740,207040
|
|
20241024,092200,21308031440,2765,2790,2805,2765,101683
|
|
20241024,092100,21025028385,2790,2815,2820,2765,249442
|
|
20241024,092000,20330070720,2815,2800,2830,2795,118576
|
|
20241024,091900,19996597560,2800,2790,2825,2785,306227
|
|
20241024,091800,19137186980,2795,2905,2975,2775,1236863
|
|
20241024,091700,15550856825,2900,2850,2905,2840,309368
|
|
20241024,091600,14657264500,2850,2865,2875,2820,160853
|
|
20241024,091500,14199904850,2865,2885,2885,2855,174504
|
|
20241024,091400,13699927575,2885,2900,2925,2860,583598
|
|
20241024,091300,12006335465,2905,2805,2910,2805,369444
|
|
20241024,091200,10947552595,2805,2810,2820,2800,60864
|
|
20241024,091100,10776527005,2815,2775,2815,2770,56499
|
|
20241024,091000,10618454930,2775,2800,2800,2770,82501
|
|
20241024,090900,10389058640,2800,2805,2805,2765,235674
|
|
20241024,090800,9733272685,2805,2815,2830,2805,80706
|
|
20241024,090700,9505983260,2825,2875,2875,2815,107811
|
|
20241024,090600,9199566765,2870,2805,2885,2795,328556
|
|
20241024,090500,8266816525,2805,2840,2840,2800,210316
|
|
20241024,090400,7674995415,2840,2870,2880,2820,207290
|
|
20241024,090300,7084847370,2875,2920,2920,2850,351052
|
|
20241024,090200,6070862010,2920,2840,2940,2835,919952
|
|
20241024,090100,3398584665,2845,2815,2865,2795,353353
|
|
20241024,090000,2399357795,2810,2880,2880,2805,838047
|