717 lines
36 KiB
CSV
717 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,205400,23384953025,2950,2950,2950,2950,311098
|
|
20241016,205300,23384953025,2950,2950,2950,2950,0
|
|
20241016,205200,23384953025,2950,2950,2950,2950,0
|
|
20241016,205100,23384953025,2950,2950,2950,2950,0
|
|
20241016,205000,23384953025,2950,2950,2950,2950,0
|
|
20241016,204900,23384953025,2950,2950,2950,2950,0
|
|
20241016,204800,23384953025,2950,2950,2950,2950,0
|
|
20241016,204700,23384953025,2950,2950,2950,2950,0
|
|
20241016,204600,23384953025,2950,2950,2950,2950,0
|
|
20241016,204500,23384953025,2950,2950,2950,2950,0
|
|
20241016,204400,23384953025,2950,2950,2950,2950,0
|
|
20241016,204300,23384953025,2950,2950,2950,2950,0
|
|
20241016,204200,23384953025,2950,2950,2950,2950,0
|
|
20241016,204100,23384953025,2950,2950,2950,2950,0
|
|
20241016,204000,23384953025,2950,2950,2950,2950,0
|
|
20241016,203900,23384953025,2950,2950,2950,2950,0
|
|
20241016,203800,23384953025,2950,2950,2950,2950,0
|
|
20241016,203700,23384953025,2950,2950,2950,2950,0
|
|
20241016,203600,23384953025,2950,2950,2950,2950,0
|
|
20241016,203500,23384953025,2950,2950,2950,2950,0
|
|
20241016,203400,23384953025,2950,2950,2950,2950,0
|
|
20241016,203300,23384953025,2950,2950,2950,2950,0
|
|
20241016,203200,23384953025,2950,2950,2950,2950,0
|
|
20241016,203100,23384953025,2950,2950,2950,2950,0
|
|
20241016,203000,23384953025,2950,2950,2950,2950,0
|
|
20241016,202900,23384953025,2950,2950,2950,2950,0
|
|
20241016,202800,23384953025,2950,2950,2950,2950,0
|
|
20241016,202700,23384953025,2950,2950,2950,2950,0
|
|
20241016,202600,23384953025,2950,2950,2950,2950,0
|
|
20241016,202500,23384953025,2950,2950,2950,2950,0
|
|
20241016,202400,23384953025,2950,2950,2950,2950,311098
|
|
20241016,202300,23384953025,2950,2950,2950,2950,0
|
|
20241016,202200,23384953025,2950,2950,2950,2950,0
|
|
20241016,202100,23384953025,2950,2950,2950,2950,0
|
|
20241016,202000,23384953025,2950,2950,2950,2950,0
|
|
20241016,201900,23384953025,2950,2950,2950,2950,0
|
|
20241016,201800,23384953025,2950,2950,2950,2950,0
|
|
20241016,201700,23384953025,2950,2950,2950,2950,0
|
|
20241016,201600,23384953025,2950,2950,2950,2950,0
|
|
20241016,201500,23384953025,2950,2950,2950,2950,0
|
|
20241016,201400,23384953025,2950,2950,2950,2950,0
|
|
20241016,201300,23384953025,2950,2950,2950,2950,0
|
|
20241016,201200,23384953025,2950,2950,2950,2950,0
|
|
20241016,201100,23384953025,2950,2950,2950,2950,0
|
|
20241016,201000,23384953025,2950,2950,2950,2950,0
|
|
20241016,200900,23384953025,2950,2950,2950,2950,0
|
|
20241016,200800,23384953025,2950,2950,2950,2950,0
|
|
20241016,200700,23384953025,2950,2950,2950,2950,0
|
|
20241016,200600,23384953025,2950,2950,2950,2950,0
|
|
20241016,200500,23384953025,2950,2950,2950,2950,0
|
|
20241016,200400,23384953025,2950,2950,2950,2950,0
|
|
20241016,200300,23384953025,2950,2950,2950,2950,0
|
|
20241016,200200,23384953025,2950,2950,2950,2950,0
|
|
20241016,200100,23384953025,2950,2950,2950,2950,0
|
|
20241016,200000,23384953025,2950,2950,2950,2950,0
|
|
20241016,195900,23384953025,2950,2950,2950,2950,0
|
|
20241016,195800,23384953025,2950,2950,2950,2950,0
|
|
20241016,195700,23384953025,2950,2950,2950,2950,0
|
|
20241016,195600,23384953025,2950,2950,2950,2950,0
|
|
20241016,195500,23384953025,2950,2950,2950,2950,0
|
|
20241016,195400,23384953025,2950,2950,2950,2950,311098
|
|
20241016,195300,23384953025,2950,2950,2950,2950,0
|
|
20241016,195200,23384953025,2950,2950,2950,2950,0
|
|
20241016,195100,23384953025,2950,2950,2950,2950,0
|
|
20241016,195000,23384953025,2950,2950,2950,2950,0
|
|
20241016,194900,23384953025,2950,2950,2950,2950,0
|
|
20241016,194800,23384953025,2950,2950,2950,2950,0
|
|
20241016,194700,23384953025,2950,2950,2950,2950,0
|
|
20241016,194600,23384953025,2950,2950,2950,2950,0
|
|
20241016,194500,23384953025,2950,2950,2950,2950,0
|
|
20241016,194400,23384953025,2950,2950,2950,2950,0
|
|
20241016,194300,23384953025,2950,2950,2950,2950,0
|
|
20241016,194200,23384953025,2950,2950,2950,2950,0
|
|
20241016,194100,23384953025,2950,2950,2950,2950,0
|
|
20241016,194000,23384953025,2950,2950,2950,2950,0
|
|
20241016,193900,23384953025,2950,2950,2950,2950,0
|
|
20241016,193800,23384953025,2950,2950,2950,2950,0
|
|
20241016,193700,23384953025,2950,2950,2950,2950,0
|
|
20241016,193600,23384953025,2950,2950,2950,2950,0
|
|
20241016,193500,23384953025,2950,2950,2950,2950,0
|
|
20241016,193400,23384953025,2950,2950,2950,2950,0
|
|
20241016,193300,23384953025,2950,2950,2950,2950,0
|
|
20241016,193200,23384953025,2950,2950,2950,2950,0
|
|
20241016,193100,23384953025,2950,2950,2950,2950,0
|
|
20241016,193000,23384953025,2950,2950,2950,2950,0
|
|
20241016,192900,23384953025,2950,2950,2950,2950,0
|
|
20241016,192800,23384953025,2950,2950,2950,2950,0
|
|
20241016,192700,23384953025,2950,2950,2950,2950,0
|
|
20241016,192600,23384953025,2950,2950,2950,2950,0
|
|
20241016,192500,23384953025,2950,2950,2950,2950,0
|
|
20241016,192400,23384953025,2950,2950,2950,2950,311098
|
|
20241016,192300,23384953025,2950,2950,2950,2950,0
|
|
20241016,192200,23384953025,2950,2950,2950,2950,0
|
|
20241016,192100,23384953025,2950,2950,2950,2950,0
|
|
20241016,192000,23384953025,2950,2950,2950,2950,0
|
|
20241016,191900,23384953025,2950,2950,2950,2950,0
|
|
20241016,191800,23384953025,2950,2950,2950,2950,0
|
|
20241016,191700,23384953025,2950,2950,2950,2950,0
|
|
20241016,191600,23384953025,2950,2950,2950,2950,0
|
|
20241016,191500,23384953025,2950,2950,2950,2950,0
|
|
20241016,191400,23384953025,2950,2950,2950,2950,0
|
|
20241016,191300,23384953025,2950,2950,2950,2950,0
|
|
20241016,191200,23384953025,2950,2950,2950,2950,0
|
|
20241016,191100,23384953025,2950,2950,2950,2950,0
|
|
20241016,191000,23384953025,2950,2950,2950,2950,0
|
|
20241016,190900,23384953025,2950,2950,2950,2950,0
|
|
20241016,190800,23384953025,2950,2950,2950,2950,0
|
|
20241016,190700,23384953025,2950,2950,2950,2950,0
|
|
20241016,190600,23384953025,2950,2950,2950,2950,0
|
|
20241016,190500,23384953025,2950,2950,2950,2950,0
|
|
20241016,190400,23384953025,2950,2950,2950,2950,0
|
|
20241016,190300,23384953025,2950,2950,2950,2950,0
|
|
20241016,190200,23384953025,2950,2950,2950,2950,0
|
|
20241016,190100,23384953025,2950,2950,2950,2950,0
|
|
20241016,190000,23384953025,2950,2950,2950,2950,0
|
|
20241016,185900,23384953025,2950,2950,2950,2950,0
|
|
20241016,185800,23384953025,2950,2950,2950,2950,0
|
|
20241016,185700,23384953025,2950,2950,2950,2950,0
|
|
20241016,185600,23384953025,2950,2950,2950,2950,0
|
|
20241016,185500,23384953025,2950,2950,2950,2950,0
|
|
20241016,185400,23384953025,2950,2950,2950,2950,311098
|
|
20241016,185300,23384953025,2950,2950,2950,2950,0
|
|
20241016,185200,23384953025,2950,2950,2950,2950,0
|
|
20241016,185100,23384953025,2950,2950,2950,2950,0
|
|
20241016,185000,23384953025,2950,2950,2950,2950,0
|
|
20241016,184900,23384953025,2950,2950,2950,2950,0
|
|
20241016,184800,23384953025,2950,2950,2950,2950,0
|
|
20241016,184700,23384953025,2950,2950,2950,2950,0
|
|
20241016,184600,23384953025,2950,2950,2950,2950,0
|
|
20241016,184500,23384953025,2950,2950,2950,2950,0
|
|
20241016,184400,23384953025,2950,2950,2950,2950,0
|
|
20241016,184300,23384953025,2950,2950,2950,2950,0
|
|
20241016,184200,23384953025,2950,2950,2950,2950,0
|
|
20241016,184100,23384953025,2950,2950,2950,2950,0
|
|
20241016,184000,23384953025,2950,2950,2950,2950,0
|
|
20241016,183900,23384953025,2950,2950,2950,2950,0
|
|
20241016,183800,23384953025,2950,2950,2950,2950,0
|
|
20241016,183700,23384953025,2950,2950,2950,2950,0
|
|
20241016,183600,23384953025,2950,2950,2950,2950,0
|
|
20241016,183500,23384953025,2950,2950,2950,2950,0
|
|
20241016,183400,23384953025,2950,2950,2950,2950,0
|
|
20241016,183300,23384953025,2950,2950,2950,2950,0
|
|
20241016,183200,23384953025,2950,2950,2950,2950,0
|
|
20241016,183100,23384953025,2950,2950,2950,2950,0
|
|
20241016,183000,23384953025,2950,2950,2950,2950,0
|
|
20241016,182900,23384953025,2950,2950,2950,2950,0
|
|
20241016,182800,23384953025,2950,2950,2950,2950,0
|
|
20241016,182700,23384953025,2950,2950,2950,2950,0
|
|
20241016,182600,23384953025,2950,2950,2950,2950,0
|
|
20241016,182500,23384953025,2950,2950,2950,2950,0
|
|
20241016,182400,23384953025,2950,2950,2950,2950,311098
|
|
20241016,182300,23384953025,2950,2950,2950,2950,0
|
|
20241016,182200,23384953025,2950,2950,2950,2950,0
|
|
20241016,182100,23384953025,2950,2950,2950,2950,0
|
|
20241016,182000,23384953025,2950,2950,2950,2950,0
|
|
20241016,181900,23384953025,2950,2950,2950,2950,0
|
|
20241016,181800,23384953025,2950,2950,2950,2950,0
|
|
20241016,181700,23384953025,2950,2950,2950,2950,0
|
|
20241016,181600,23384953025,2950,2950,2950,2950,0
|
|
20241016,181500,23384953025,2950,2950,2950,2950,0
|
|
20241016,181400,23384953025,2950,2950,2950,2950,0
|
|
20241016,181300,23384953025,2950,2950,2950,2950,0
|
|
20241016,181200,23384953025,2950,2950,2950,2950,0
|
|
20241016,181100,23384953025,2950,2950,2950,2950,0
|
|
20241016,181000,23384953025,2950,2950,2950,2950,0
|
|
20241016,180900,23384953025,2950,2950,2950,2950,0
|
|
20241016,180800,23384953025,2950,2950,2950,2950,0
|
|
20241016,180700,23384953025,2950,2950,2950,2950,0
|
|
20241016,180600,23384953025,2950,2950,2950,2950,0
|
|
20241016,180500,23384953025,2950,2950,2950,2950,0
|
|
20241016,180400,23384953025,2950,2950,2950,2950,0
|
|
20241016,180300,23384953025,2950,2950,2950,2950,0
|
|
20241016,180200,23384953025,2950,2950,2950,2950,0
|
|
20241016,180100,23384953025,2950,2950,2950,2950,0
|
|
20241016,180000,23384953025,2950,2950,2950,2950,0
|
|
20241016,175900,23384953025,2950,2950,2950,2950,0
|
|
20241016,175800,23384953025,2950,2950,2950,2950,0
|
|
20241016,175700,23384953025,2950,2950,2950,2950,0
|
|
20241016,175600,23384953025,2950,2950,2950,2950,0
|
|
20241016,175500,23384953025,2950,2950,2950,2950,0
|
|
20241016,175400,23384953025,2950,2950,2950,2950,311098
|
|
20241016,175300,23384953025,2950,2950,2950,2950,0
|
|
20241016,175200,23384953025,2950,2950,2950,2950,0
|
|
20241016,175100,23384953025,2950,2950,2950,2950,0
|
|
20241016,175000,23384953025,2950,2950,2950,2950,0
|
|
20241016,174900,23384953025,2950,2950,2950,2950,0
|
|
20241016,174800,23384953025,2950,2950,2950,2950,0
|
|
20241016,174700,23384953025,2950,2950,2950,2950,0
|
|
20241016,174600,23384953025,2950,2950,2950,2950,0
|
|
20241016,174500,23384953025,2950,2950,2950,2950,0
|
|
20241016,174400,23384953025,2950,2950,2950,2950,0
|
|
20241016,174300,23384953025,2950,2950,2950,2950,0
|
|
20241016,174200,23384953025,2950,2950,2950,2950,0
|
|
20241016,174100,23384953025,2950,2950,2950,2950,0
|
|
20241016,174000,23384953025,2950,2950,2950,2950,0
|
|
20241016,173900,23384953025,2950,2950,2950,2950,0
|
|
20241016,173800,23384953025,2950,2950,2950,2950,0
|
|
20241016,173700,23384953025,2950,2950,2950,2950,0
|
|
20241016,173600,23384953025,2950,2950,2950,2950,0
|
|
20241016,173500,23384953025,2950,2950,2950,2950,0
|
|
20241016,173400,23384953025,2950,2950,2950,2950,0
|
|
20241016,173300,23384953025,2950,2950,2950,2950,0
|
|
20241016,173200,23384953025,2950,2950,2950,2950,0
|
|
20241016,173100,23384953025,2950,2950,2950,2950,0
|
|
20241016,173000,23384953025,2950,2950,2950,2950,0
|
|
20241016,172900,23384953025,2950,2950,2950,2950,0
|
|
20241016,172800,23384953025,2950,2950,2950,2950,0
|
|
20241016,172700,23384953025,2950,2950,2950,2950,0
|
|
20241016,172600,23384953025,2950,2950,2950,2950,0
|
|
20241016,172500,23384953025,2950,2950,2950,2950,0
|
|
20241016,172400,23384953025,2950,2950,2950,2950,311098
|
|
20241016,172300,23384953025,2950,2950,2950,2950,0
|
|
20241016,172200,23384953025,2950,2950,2950,2950,0
|
|
20241016,172100,23384953025,2950,2950,2950,2950,0
|
|
20241016,172000,23384953025,2950,2950,2950,2950,0
|
|
20241016,171900,23384953025,2950,2950,2950,2950,0
|
|
20241016,171800,23384953025,2950,2950,2950,2950,0
|
|
20241016,171700,23384953025,2950,2950,2950,2950,0
|
|
20241016,171600,23384953025,2950,2950,2950,2950,0
|
|
20241016,171500,23384953025,2950,2950,2950,2950,0
|
|
20241016,171400,23384953025,2950,2950,2950,2950,0
|
|
20241016,171300,23384953025,2950,2950,2950,2950,0
|
|
20241016,171200,23384953025,2950,2950,2950,2950,0
|
|
20241016,171100,23384953025,2950,2950,2950,2950,0
|
|
20241016,171000,23384953025,2950,2950,2950,2950,0
|
|
20241016,170900,23384953025,2950,2950,2950,2950,0
|
|
20241016,170800,23384953025,2950,2950,2950,2950,0
|
|
20241016,170700,23384953025,2950,2950,2950,2950,0
|
|
20241016,170600,23384953025,2950,2950,2950,2950,0
|
|
20241016,170500,23384953025,2950,2950,2950,2950,0
|
|
20241016,170400,23384953025,2950,2950,2950,2950,0
|
|
20241016,170300,23384953025,2950,2950,2950,2950,0
|
|
20241016,170200,23384953025,2950,2950,2950,2950,0
|
|
20241016,170100,23384953025,2950,2950,2950,2950,0
|
|
20241016,170000,23384953025,2950,2950,2950,2950,0
|
|
20241016,165900,23384953025,2950,2950,2950,2950,0
|
|
20241016,165800,23384953025,2950,2950,2950,2950,0
|
|
20241016,165700,23384953025,2950,2950,2950,2950,0
|
|
20241016,165600,23384953025,2950,2950,2950,2950,0
|
|
20241016,165500,23384953025,2950,2950,2950,2950,0
|
|
20241016,165400,23384953025,2950,2950,2950,2950,311098
|
|
20241016,165300,23384953025,2950,2950,2950,2950,0
|
|
20241016,165200,23384953025,2950,2950,2950,2950,0
|
|
20241016,165100,23384953025,2950,2950,2950,2950,0
|
|
20241016,165000,23384953025,2950,2950,2950,2950,0
|
|
20241016,164900,23384953025,2950,2950,2950,2950,0
|
|
20241016,164800,23384953025,2950,2950,2950,2950,0
|
|
20241016,164700,23384953025,2950,2950,2950,2950,0
|
|
20241016,164600,23384953025,2950,2950,2950,2950,0
|
|
20241016,164500,23384953025,2950,2950,2950,2950,0
|
|
20241016,164400,23384953025,2950,2950,2950,2950,0
|
|
20241016,164300,23384953025,2950,2950,2950,2950,0
|
|
20241016,164200,23384953025,2950,2950,2950,2950,0
|
|
20241016,164100,23384953025,2950,2950,2950,2950,0
|
|
20241016,164000,23384953025,2950,2950,2950,2950,0
|
|
20241016,163900,23384953025,2950,2950,2950,2950,0
|
|
20241016,163800,23384953025,2950,2950,2950,2950,0
|
|
20241016,163700,23384953025,2950,2950,2950,2950,0
|
|
20241016,163600,23384953025,2950,2950,2950,2950,0
|
|
20241016,163500,23384953025,2950,2950,2950,2950,0
|
|
20241016,163400,23384953025,2950,2950,2950,2950,0
|
|
20241016,163300,23384953025,2950,2950,2950,2950,0
|
|
20241016,163200,23384953025,2950,2950,2950,2950,0
|
|
20241016,163100,23384953025,2950,2950,2950,2950,0
|
|
20241016,163000,23384953025,2950,2950,2950,2950,0
|
|
20241016,162900,23384953025,2950,2950,2950,2950,0
|
|
20241016,162800,23384953025,2950,2950,2950,2950,0
|
|
20241016,162700,23384953025,2950,2950,2950,2950,0
|
|
20241016,162600,23384953025,2950,2950,2950,2950,0
|
|
20241016,162500,23384953025,2950,2950,2950,2950,0
|
|
20241016,162400,23384953025,2950,2950,2950,2950,311098
|
|
20241016,162300,23384953025,2950,2950,2950,2950,0
|
|
20241016,162200,23384953025,2950,2950,2950,2950,0
|
|
20241016,162100,23384953025,2950,2950,2950,2950,0
|
|
20241016,162000,23384953025,2950,2950,2950,2950,0
|
|
20241016,161900,23384953025,2950,2950,2950,2950,0
|
|
20241016,161800,23384953025,2950,2950,2950,2950,0
|
|
20241016,161700,23384953025,2950,2950,2950,2950,0
|
|
20241016,161600,23384953025,2950,2950,2950,2950,0
|
|
20241016,161500,23384953025,2950,2950,2950,2950,0
|
|
20241016,161400,23384953025,2950,2950,2950,2950,0
|
|
20241016,161300,23384953025,2950,2950,2950,2950,0
|
|
20241016,161200,23384953025,2950,2950,2950,2950,0
|
|
20241016,161100,23384953025,2950,2950,2950,2950,0
|
|
20241016,161000,23384953025,2950,2950,2950,2950,0
|
|
20241016,160900,23384953025,2950,2950,2950,2950,0
|
|
20241016,160800,23384953025,2950,2950,2950,2950,0
|
|
20241016,160700,23384953025,2950,2950,2950,2950,0
|
|
20241016,160600,23384953025,2950,2950,2950,2950,0
|
|
20241016,160500,23384953025,2950,2950,2950,2950,0
|
|
20241016,160400,23384953025,2950,2950,2950,2950,0
|
|
20241016,160300,23384953025,2950,2950,2950,2950,0
|
|
20241016,160200,23384953025,2950,2950,2950,2950,0
|
|
20241016,160100,23384953025,2950,2950,2950,2950,0
|
|
20241016,160000,23384953025,2950,2950,2950,2950,0
|
|
20241016,155900,23384953025,2950,2950,2950,2950,0
|
|
20241016,155800,23384953025,2950,2950,2950,2950,0
|
|
20241016,155700,23384953025,2950,2950,2950,2950,0
|
|
20241016,155600,23384953025,2950,2950,2950,2950,0
|
|
20241016,155500,23384953025,2950,2950,2950,2950,0
|
|
20241016,155400,23384953025,2950,2950,2950,2950,311098
|
|
20241016,155300,23384953025,2950,2950,2950,2950,0
|
|
20241016,155200,23384953025,2950,2950,2950,2950,0
|
|
20241016,155100,23384953025,2950,2950,2950,2950,0
|
|
20241016,155000,23384953025,2950,2950,2950,2950,0
|
|
20241016,154900,23384953025,2950,2950,2950,2950,0
|
|
20241016,154800,23384953025,2950,2950,2950,2950,0
|
|
20241016,154700,23384953025,2950,2950,2950,2950,0
|
|
20241016,154600,23384953025,2950,2950,2950,2950,0
|
|
20241016,154500,23384953025,2950,2950,2950,2950,0
|
|
20241016,154400,23384953025,2950,2950,2950,2950,0
|
|
20241016,154300,23384953025,2950,2950,2950,2950,0
|
|
20241016,154200,23384953025,2950,2950,2950,2950,0
|
|
20241016,154100,23384953025,2950,2950,2950,2950,0
|
|
20241016,154000,23384953025,2950,2950,2950,2950,0
|
|
20241016,153900,23384953025,2950,2950,2950,2950,0
|
|
20241016,153800,23384953025,2950,2950,2950,2950,0
|
|
20241016,153700,23384953025,2950,2950,2950,2950,0
|
|
20241016,153600,23384953025,2950,2950,2950,2950,0
|
|
20241016,153500,23384953025,2950,2950,2950,2950,0
|
|
20241016,153400,23384953025,2950,2950,2950,2950,0
|
|
20241016,153300,23384953025,2950,2950,2950,2950,0
|
|
20241016,153200,23384953025,2950,2950,2950,2950,0
|
|
20241016,153100,23384953025,2950,2950,2950,2950,0
|
|
20241016,153000,23384953025,2950,2950,2950,2950,311098
|
|
20241016,152900,22467213925,2930,2930,2930,2930,0
|
|
20241016,152800,22467213925,2930,2930,2930,2930,0
|
|
20241016,152700,22467213925,2930,2930,2930,2930,0
|
|
20241016,152600,22467213925,2930,2930,2930,2930,0
|
|
20241016,152500,22467213925,2930,2930,2930,2930,0
|
|
20241016,152400,22467213925,2930,2930,2930,2930,0
|
|
20241016,152300,22467213925,2930,2930,2930,2930,0
|
|
20241016,152200,22467213925,2930,2930,2930,2930,0
|
|
20241016,152100,22467213925,2930,2930,2930,2930,0
|
|
20241016,152000,22467213925,2930,2930,2930,2930,0
|
|
20241016,151900,22467213925,2930,2915,2930,2910,45450
|
|
20241016,151800,22334422525,2915,2915,2920,2910,34620
|
|
20241016,151700,22233506570,2910,2905,2915,2890,114270
|
|
20241016,151600,21902187030,2905,2925,2925,2895,174430
|
|
20241016,151500,21394676435,2925,2930,2930,2920,67293
|
|
20241016,151400,21197835995,2925,2950,2955,2925,149410
|
|
20241016,151300,20759011300,2950,2950,2955,2940,142172
|
|
20241016,151200,20339980150,2955,2970,2970,2945,126255
|
|
20241016,151100,19966632290,2970,2950,2975,2945,240652
|
|
20241016,151000,19253349445,2945,2955,2955,2940,111426
|
|
20241016,150900,18924979705,2950,2960,2960,2940,140271
|
|
20241016,150800,18511166135,2960,2965,2965,2955,86920
|
|
20241016,150700,18253804760,2965,2955,2965,2950,87645
|
|
20241016,150600,17994385640,2955,2965,2965,2945,107936
|
|
20241016,150500,17675764995,2965,2940,2965,2935,250449
|
|
20241016,150400,16936436550,2940,2930,2940,2925,113080
|
|
20241016,150300,16604805155,2930,2920,2930,2920,38897
|
|
20241016,150200,16490993225,2920,2920,2925,2915,40368
|
|
20241016,150100,16373046230,2915,2905,2920,2905,52019
|
|
20241016,150000,16221411470,2910,2905,2910,2900,14967
|
|
20241016,145900,16177926635,2900,2905,2910,2900,12522
|
|
20241016,145800,16141545390,2900,2900,2905,2890,17266
|
|
20241016,145700,16091511285,2900,2900,2905,2890,35596
|
|
20241016,145600,15988410510,2905,2915,2915,2900,30402
|
|
20241016,145500,15899979885,2915,2900,2915,2900,33829
|
|
20241016,145400,15801702835,2905,2915,2925,2900,76357
|
|
20241016,145300,15579065230,2920,2910,2920,2905,85357
|
|
20241016,145200,15330328550,2910,2905,2910,2900,80001
|
|
20241016,145100,15098143130,2905,2905,2905,2900,38782
|
|
20241016,145000,14985487770,2905,2900,2905,2895,35975
|
|
20241016,144900,14881131180,2905,2895,2905,2895,41271
|
|
20241016,144800,14761353780,2900,2895,2900,2890,18909
|
|
20241016,144700,14706585850,2895,2900,2900,2880,31490
|
|
20241016,144600,14615575845,2900,2885,2900,2885,36519
|
|
20241016,144500,14510144305,2890,2900,2905,2885,62264
|
|
20241016,144400,14330077100,2900,2900,2900,2895,44605
|
|
20241016,144300,14200755230,2900,2890,2900,2885,53134
|
|
20241016,144200,14047033155,2885,2880,2890,2880,34856
|
|
20241016,144100,13946471105,2880,2875,2880,2870,13481
|
|
20241016,144000,13907704140,2875,2880,2880,2875,10652
|
|
20241016,143900,13877074485,2880,2880,2880,2880,11518
|
|
20241016,143800,13843902645,2875,2880,2880,2870,16740
|
|
20241016,143700,13795772720,2885,2880,2885,2875,14132
|
|
20241016,143600,13755076090,2880,2875,2890,2875,85914
|
|
20241016,143500,13507315570,2880,2875,2885,2870,44399
|
|
20241016,143400,13379420680,2875,2865,2875,2860,49404
|
|
20241016,143300,13237640220,2865,2865,2870,2855,18722
|
|
20241016,143200,13183995030,2860,2865,2870,2850,16856
|
|
20241016,143100,13135805870,2870,2865,2870,2860,20182
|
|
20241016,143000,13077973055,2870,2870,2870,2865,15394
|
|
20241016,142900,13033849600,2865,2855,2870,2855,19728
|
|
20241016,142800,12977350605,2855,2855,2870,2855,49256
|
|
20241016,142700,12836463830,2855,2850,2855,2845,7677
|
|
20241016,142600,12814579270,2850,2840,2855,2840,29414
|
|
20241016,142500,12730816050,2840,2845,2845,2840,7156
|
|
20241016,142400,12710492980,2840,2840,2845,2835,3154
|
|
20241016,142300,12701535860,2840,2840,2840,2835,1019
|
|
20241016,142200,12698644340,2845,2845,2845,2835,9900
|
|
20241016,142100,12670528660,2845,2845,2850,2840,14024
|
|
20241016,142000,12630632720,2845,2850,2850,2845,12544
|
|
20241016,141900,12594942165,2845,2845,2855,2845,7115
|
|
20241016,141800,12574689270,2845,2855,2860,2840,36279
|
|
20241016,141700,12471088105,2855,2840,2855,2840,36970
|
|
20241016,141600,12365979255,2845,2860,2860,2840,15232
|
|
20241016,141500,12322698335,2860,2865,2865,2850,89788
|
|
20241016,141400,12066145040,2860,2850,2865,2840,66546
|
|
20241016,141300,11876192990,2850,2830,2850,2825,42523
|
|
20241016,141200,11755341775,2830,2830,2835,2830,2749
|
|
20241016,141100,11747557075,2830,2830,2835,2830,2945
|
|
20241016,141000,11739222045,2830,2830,2840,2830,11312
|
|
20241016,140900,11707156110,2830,2825,2830,2825,170
|
|
20241016,140800,11706675075,2830,2830,2835,2825,10031
|
|
20241016,140700,11678276745,2825,2830,2830,2825,7296
|
|
20241016,140600,11657662910,2835,2830,2835,2825,5233
|
|
20241016,140500,11642861070,2830,2830,2830,2825,3482
|
|
20241016,140400,11633014085,2825,2835,2835,2825,1157
|
|
20241016,140300,11629741700,2835,2835,2835,2825,2432
|
|
20241016,140200,11622865820,2835,2840,2840,2830,9153
|
|
20241016,140100,11596926680,2840,2840,2840,2835,4130
|
|
20241016,140000,11585215525,2840,2835,2840,2830,6662
|
|
20241016,135900,11566302575,2835,2835,2845,2835,9925
|
|
20241016,135800,11538119885,2840,2830,2840,2830,16671
|
|
20241016,135700,11490845410,2830,2830,2830,2825,5828
|
|
20241016,135600,11474369405,2835,2830,2835,2825,5345
|
|
20241016,135500,11459244665,2830,2825,2830,2825,7866
|
|
20241016,135400,11436990175,2830,2825,2830,2825,4356
|
|
20241016,135300,11424677070,2820,2825,2825,2820,2339
|
|
20241016,135200,11418071835,2820,2830,2830,2820,8176
|
|
20241016,135100,11394974675,2825,2820,2825,2820,6039
|
|
20241016,135000,11377914815,2825,2825,2830,2825,4779
|
|
20241016,134900,11364413635,2825,2830,2830,2825,4265
|
|
20241016,134800,11352349315,2830,2825,2830,2820,3965
|
|
20241016,134700,11341151780,2825,2830,2835,2820,8606
|
|
20241016,134600,11316839005,2830,2835,2835,2830,10169
|
|
20241016,134500,11288029940,2830,2830,2840,2830,7880
|
|
20241016,134400,11265690820,2830,2835,2835,2830,2400
|
|
20241016,134300,11258890145,2835,2840,2840,2830,4881
|
|
20241016,134200,11245052335,2830,2840,2840,2830,6253
|
|
20241016,134100,11227322635,2840,2845,2845,2835,1260
|
|
20241016,134000,11223747985,2840,2830,2840,2825,18636
|
|
20241016,133900,11170910245,2830,2825,2830,2825,8550
|
|
20241016,133800,11146749260,2825,2825,2825,2820,815
|
|
20241016,133700,11144450915,2820,2820,2825,2815,1776
|
|
20241016,133600,11139445510,2825,2820,2825,2815,1200
|
|
20241016,133500,11136061270,2825,2815,2825,2810,8413
|
|
20241016,133400,11112373075,2815,2820,2820,2815,1281
|
|
20241016,133300,11108762655,2820,2825,2825,2815,6591
|
|
20241016,133200,11090180500,2825,2820,2830,2820,12541
|
|
20241016,133100,11054770700,2825,2825,2830,2820,7094
|
|
20241016,133000,11034740395,2825,2825,2830,2820,5192
|
|
20241016,132900,11020063055,2825,2820,2830,2815,12688
|
|
20241016,132800,10984217760,2820,2815,2830,2815,28394
|
|
20241016,132700,10904144680,2810,2805,2815,2805,12544
|
|
20241016,132600,10868901035,2805,2815,2815,2805,1923
|
|
20241016,132500,10863490110,2815,2805,2815,2800,9032
|
|
20241016,132400,10838104740,2805,2800,2805,2800,10045
|
|
20241016,132300,10809932810,2800,2795,2800,2795,11358
|
|
20241016,132200,10778139665,2795,2795,2795,2780,20213
|
|
20241016,132100,10721801465,2805,2795,2805,2795,2233
|
|
20241016,132000,10715555020,2795,2790,2795,2790,1122
|
|
20241016,131900,10712423395,2795,2790,2800,2790,1930
|
|
20241016,131800,10707027415,2795,2800,2800,2790,3217
|
|
20241016,131700,10698042655,2805,2795,2810,2795,2124
|
|
20241016,131600,10692091745,2795,2790,2795,2785,4154
|
|
20241016,131500,10680501070,2790,2790,2790,2785,2951
|
|
20241016,131400,10672272110,2785,2790,2790,2785,2982
|
|
20241016,131300,10663955925,2790,2795,2795,2785,10220
|
|
20241016,131200,10635441615,2795,2800,2800,2790,2248
|
|
20241016,131100,10629164320,2795,2795,2800,2790,1138
|
|
20241016,131000,10625983665,2795,2795,2795,2790,931
|
|
20241016,130900,10623381970,2795,2785,2795,2785,1626
|
|
20241016,130800,10618841270,2785,2785,2795,2785,4875
|
|
20241016,130700,10605262795,2785,2785,2795,2785,6805
|
|
20241016,130600,10586289505,2785,2790,2795,2785,6343
|
|
20241016,130500,10568592980,2790,2790,2790,2785,2821
|
|
20241016,130400,10560726770,2790,2790,2795,2790,1356
|
|
20241016,130300,10556943020,2795,2795,2795,2790,2122
|
|
20241016,130200,10551017830,2795,2790,2795,2785,4933
|
|
20241016,130100,10537264810,2790,2790,2795,2785,3471
|
|
20241016,130000,10527580580,2790,2790,2790,2785,2298
|
|
20241016,125900,10521178810,2785,2790,2790,2780,11319
|
|
20241016,125800,10489650855,2785,2790,2790,2780,18163
|
|
20241016,125700,10439054585,2790,2795,2795,2785,52464
|
|
20241016,125600,10292526245,2800,2805,2810,2795,32990
|
|
20241016,125500,10200117580,2805,2810,2820,2805,1755
|
|
20241016,125400,10195187005,2820,2815,2820,2805,2014
|
|
20241016,125300,10189526890,2810,2810,2810,2805,1266
|
|
20241016,125200,10185972280,2805,2810,2815,2805,544
|
|
20241016,125100,10184444875,2810,2800,2810,2800,3075
|
|
20241016,125000,10175813990,2810,2795,2820,2790,38874
|
|
20241016,124900,10066792450,2795,2795,2800,2795,7192
|
|
20241016,124800,10046686890,2795,2805,2805,2795,1618
|
|
20241016,124700,10042161845,2795,2810,2810,2795,14988
|
|
20241016,124600,10000224545,2810,2800,2810,2800,4603
|
|
20241016,124500,9987306260,2805,2810,2810,2800,591
|
|
20241016,124400,9985650795,2810,2810,2810,2800,14526
|
|
20241016,124300,9944933100,2805,2805,2815,2800,64948
|
|
20241016,124200,9762994735,2800,2805,2805,2800,20374
|
|
20241016,124100,9705894980,2805,2810,2810,2800,16056
|
|
20241016,124000,9660858835,2810,2805,2815,2805,25791
|
|
20241016,123900,9588483710,2805,2820,2820,2805,45620
|
|
20241016,123800,9460174410,2825,2820,2825,2815,10634
|
|
20241016,123700,9430186850,2815,2820,2820,2815,8657
|
|
20241016,123600,9405798200,2820,2815,2825,2810,14424
|
|
20241016,123500,9365179445,2815,2830,2830,2815,76686
|
|
20241016,123400,9149035080,2830,2825,2830,2825,10653
|
|
20241016,123300,9118924720,2825,2835,2835,2825,8014
|
|
20241016,123200,9096249450,2840,2840,2840,2835,729
|
|
20241016,123100,9094182085,2835,2840,2840,2830,6914
|
|
20241016,123000,9074579135,2840,2830,2840,2830,11059
|
|
20241016,122900,9043203785,2835,2835,2835,2830,21916
|
|
20241016,122800,8981129745,2840,2840,2840,2835,458
|
|
20241016,122700,8979829125,2840,2845,2845,2835,14433
|
|
20241016,122600,8938850160,2845,2845,2850,2840,10364
|
|
20241016,122500,8909371455,2845,2845,2850,2845,5464
|
|
20241016,122400,8893823960,2850,2850,2855,2845,9693
|
|
20241016,122300,8866231715,2845,2855,2860,2845,12062
|
|
20241016,122200,8831819580,2860,2855,2860,2845,11329
|
|
20241016,122100,8799526475,2855,2860,2860,2850,5444
|
|
20241016,122000,8783985605,2855,2855,2855,2855,2481
|
|
20241016,121900,8776902350,2860,2850,2860,2850,18837
|
|
20241016,121800,8723097735,2850,2850,2855,2850,3058
|
|
20241016,121700,8714382430,2850,2855,2860,2850,20318
|
|
20241016,121600,8656430460,2855,2860,2860,2855,1996
|
|
20241016,121500,8650724235,2860,2860,2865,2860,2108
|
|
20241016,121400,8644691590,2860,2865,2865,2855,9574
|
|
20241016,121300,8617316645,2865,2860,2865,2860,4061
|
|
20241016,121200,8605702180,2865,2865,2865,2860,3352
|
|
20241016,121100,8596103165,2865,2865,2870,2860,2313
|
|
20241016,121000,8589476425,2870,2870,2870,2860,771
|
|
20241016,120900,8587263785,2870,2860,2870,2860,4972
|
|
20241016,120800,8573032505,2860,2870,2870,2860,2945
|
|
20241016,120700,8564591950,2870,2875,2875,2865,4457
|
|
20241016,120600,8551807055,2875,2875,2875,2870,7167
|
|
20241016,120500,8531203510,2875,2870,2875,2870,4999
|
|
20241016,120400,8516856275,2865,2870,2870,2865,2634
|
|
20241016,120300,8509305680,2870,2875,2875,2870,1629
|
|
20241016,120200,8504629930,2870,2865,2875,2865,12847
|
|
20241016,120100,8467725745,2870,2865,2875,2865,3653
|
|
20241016,120000,8457244650,2865,2870,2875,2865,2134
|
|
20241016,115900,8451123650,2875,2870,2875,2865,16829
|
|
20241016,115800,8402813260,2870,2870,2870,2860,2094
|
|
20241016,115700,8396819020,2860,2860,2870,2860,7713
|
|
20241016,115600,8374738220,2865,2860,2865,2860,2151
|
|
20241016,115500,8368580830,2860,2855,2865,2855,469
|
|
20241016,115400,8367239955,2855,2865,2870,2855,13510
|
|
20241016,115300,8328570450,2865,2870,2870,2860,5217
|
|
20241016,115200,8313637785,2865,2870,2870,2860,3255
|
|
20241016,115100,8304311905,2870,2860,2870,2855,15269
|
|
20241016,115000,8260613865,2865,2870,2870,2860,4644
|
|
20241016,114900,8247327770,2870,2870,2870,2865,6072
|
|
20241016,114800,8229930945,2870,2875,2880,2870,28055
|
|
20241016,114700,8149352035,2875,2875,2880,2875,10029
|
|
20241016,114600,8120509485,2880,2870,2880,2870,7668
|
|
20241016,114500,8098433170,2875,2875,2875,2870,6863
|
|
20241016,114400,8078722085,2875,2880,2880,2870,19890
|
|
20241016,114300,8021572835,2880,2875,2880,2870,15777
|
|
20241016,114200,7976197790,2870,2880,2885,2870,21344
|
|
20241016,114100,7914751375,2870,2880,2885,2870,22573
|
|
20241016,114000,7849816315,2880,2865,2885,2865,36625
|
|
20241016,113900,7744450245,2860,2865,2870,2855,25435
|
|
20241016,113800,7671663555,2870,2875,2875,2860,25667
|
|
20241016,113700,7598033580,2870,2870,2875,2870,36169
|
|
20241016,113600,7494104230,2870,2865,2875,2865,9215
|
|
20241016,113500,7467666880,2865,2875,2880,2865,68009
|
|
20241016,113400,7272379510,2875,2850,2880,2850,88071
|
|
20241016,113300,7019928515,2850,2860,2865,2840,15373
|
|
20241016,113200,6976058385,2855,2840,2860,2840,35176
|
|
20241016,113100,6875804760,2840,2835,2845,2835,15749
|
|
20241016,113000,6831066410,2835,2830,2835,2825,5079
|
|
20241016,112900,6816676970,2820,2820,2825,2815,29095
|
|
20241016,112800,6734643965,2820,2825,2825,2815,5918
|
|
20241016,112700,6717958640,2825,2820,2825,2820,1809
|
|
20241016,112600,6712852460,2820,2825,2825,2820,1488
|
|
20241016,112500,6708655750,2825,2820,2825,2810,8359
|
|
20241016,112400,6685121540,2815,2825,2825,2815,15465
|
|
20241016,112300,6641547755,2825,2825,2830,2820,6713
|
|
20241016,112200,6622584505,2825,2830,2830,2825,3766
|
|
20241016,112100,6611935115,2830,2830,2835,2830,2516
|
|
20241016,112000,6604814825,2830,2830,2835,2825,7856
|
|
20241016,111900,6582580640,2830,2835,2835,2830,5057
|
|
20241016,111800,6568268335,2830,2830,2835,2830,673
|
|
20241016,111700,6566362215,2830,2830,2835,2830,3632
|
|
20241016,111600,6556079580,2835,2835,2835,2830,977
|
|
20241016,111500,6553310310,2835,2820,2835,2820,5655
|
|
20241016,111400,6537343780,2820,2820,2820,2815,5276
|
|
20241016,111300,6522487285,2815,2820,2820,2815,7340
|
|
20241016,111200,6501789475,2825,2825,2830,2825,2872
|
|
20241016,111100,6493676015,2830,2830,2830,2825,2252
|
|
20241016,111000,6487313645,2835,2825,2835,2825,3573
|
|
20241016,110900,6477214455,2825,2840,2840,2825,21290
|
|
20241016,110800,6416924300,2840,2835,2840,2835,8557
|
|
20241016,110700,6392658750,2835,2835,2840,2835,6643
|
|
20241016,110600,6373825840,2835,2845,2845,2835,7136
|
|
20241016,110500,6353557450,2840,2840,2845,2840,3738
|
|
20241016,110400,6342941480,2845,2835,2845,2835,8669
|
|
20241016,110300,6318351535,2835,2840,2840,2835,5330
|
|
20241016,110200,6303214355,2840,2840,2840,2840,10416
|
|
20241016,110100,6273632915,2840,2845,2845,2840,924
|
|
20241016,110000,6271007430,2845,2840,2845,2840,6669
|
|
20241016,105900,6252052560,2845,2845,2845,2845,675
|
|
20241016,105800,6250132185,2845,2845,2845,2840,1056
|
|
20241016,105700,6247132600,2845,2845,2845,2845,501
|
|
20241016,105600,6245707255,2845,2845,2845,2845,2154
|
|
20241016,105500,6239579125,2840,2845,2845,2835,527
|
|
20241016,105400,6238081085,2845,2840,2845,2835,3510
|
|
20241016,105300,6228112190,2840,2840,2840,2840,598
|
|
20241016,105200,6226413870,2840,2835,2840,2835,3920
|
|
20241016,105100,6215298635,2835,2835,2840,2835,231
|
|
20241016,105000,6214643735,2835,2835,2835,2830,23199
|
|
20241016,104900,6148877610,2835,2845,2845,2835,4853
|
|
20241016,104800,6135090740,2845,2845,2850,2845,16729
|
|
20241016,104700,6087469140,2845,2840,2845,2840,8600
|
|
20241016,104600,6063032790,2840,2840,2840,2835,3771
|
|
20241016,104500,6052328755,2840,2840,2845,2835,13369
|
|
20241016,104400,6014334330,2840,2845,2845,2835,12774
|
|
20241016,104300,5978045640,2840,2845,2845,2840,2248
|
|
20241016,104200,5971653775,2840,2850,2850,2840,3300
|
|
20241016,104100,5962259860,2845,2840,2850,2835,15685
|
|
20241016,104000,5917649575,2840,2835,2840,2830,13977
|
|
20241016,103900,5877997575,2830,2830,2830,2830,4156
|
|
20241016,103800,5866236095,2830,2815,2830,2815,19240
|
|
20241016,103700,5811858980,2820,2815,2820,2815,3948
|
|
20241016,103600,5800727575,2805,2815,2820,2805,15030
|
|
20241016,103500,5758548665,2820,2805,2820,2805,6942
|
|
20241016,103400,5739026890,2810,2810,2815,2810,3146
|
|
20241016,103300,5730176625,2815,2815,2815,2805,6592
|
|
20241016,103200,5711683855,2815,2810,2815,2810,8336
|
|
20241016,103100,5688258780,2815,2815,2815,2810,2809
|
|
20241016,103000,5680357985,2815,2815,2820,2810,5063
|
|
20241016,102900,5666108465,2810,2810,2815,2810,6888
|
|
20241016,102800,5646753125,2810,2815,2815,2810,5178
|
|
20241016,102700,5632202840,2815,2820,2825,2810,9754
|
|
20241016,102600,5604721225,2820,2820,2825,2820,1202
|
|
20241016,102500,5601331450,2825,2820,2825,2815,4129
|
|
20241016,102400,5589682935,2825,2820,2825,2815,3557
|
|
20241016,102300,5579656150,2825,2820,2825,2820,2601
|
|
20241016,102200,5572320765,2825,2820,2825,2815,3219
|
|
20241016,102100,5563247085,2820,2820,2820,2820,1157
|
|
20241016,102000,5559984345,2820,2825,2825,2820,1412
|
|
20241016,101900,5555997325,2825,2820,2825,2815,8300
|
|
20241016,101800,5532621415,2820,2825,2825,2820,6789
|
|
20241016,101700,5513453985,2825,2820,2825,2820,2033
|
|
20241016,101600,5507719955,2820,2820,2825,2815,9798
|
|
20241016,101500,5480108485,2820,2820,2825,2815,3353
|
|
20241016,101400,5470653040,2815,2820,2820,2815,114
|
|
20241016,101300,5470331565,2820,2815,2820,2805,11347
|
|
20241016,101200,5438442170,2815,2820,2820,2815,1866
|
|
20241016,101100,5433188010,2815,2820,2820,2810,7034
|
|
20241016,101000,5413372810,2810,2810,2820,2810,12883
|
|
20241016,100900,5377165775,2815,2820,2820,2815,6702
|
|
20241016,100800,5358288510,2820,2820,2820,2815,8407
|
|
20241016,100700,5334581270,2820,2810,2820,2805,9969
|
|
20241016,100600,5306502800,2815,2820,2825,2810,44073
|
|
20241016,100500,5182286340,2820,2830,2830,2820,11663
|
|
20241016,100400,5149356955,2830,2835,2835,2825,11070
|
|
20241016,100300,5118065005,2835,2835,2835,2825,6170
|
|
20241016,100200,5100606390,2830,2835,2840,2830,7301
|
|
20241016,100100,5079919720,2835,2840,2845,2835,4494
|
|
20241016,100000,5067169025,2835,2840,2840,2830,7875
|
|
20241016,095900,5044843810,2840,2850,2850,2840,6323
|
|
20241016,095800,5026871645,2850,2855,2855,2845,8206
|
|
20241016,095700,5003463335,2855,2845,2855,2845,8770
|
|
20241016,095600,4978481180,2835,2845,2845,2830,14315
|
|
20241016,095500,4937908095,2830,2830,2845,2825,12689
|
|
20241016,095400,4901970535,2840,2845,2845,2830,23933
|
|
20241016,095300,4834037010,2850,2850,2855,2840,35926
|
|
20241016,095200,4731756765,2850,2845,2855,2845,14452
|
|
20241016,095100,4690568540,2850,2845,2850,2840,8155
|
|
20241016,095000,4667352940,2840,2855,2855,2840,44118
|
|
20241016,094900,4541677735,2860,2875,2875,2850,29203
|
|
20241016,094800,4458137230,2875,2845,2880,2845,88123
|
|
20241016,094700,4205586345,2845,2845,2850,2840,22885
|
|
20241016,094600,4140483660,2845,2850,2850,2845,16030
|
|
20241016,094500,4094847245,2850,2830,2850,2830,12540
|
|
20241016,094400,4059244020,2830,2820,2830,2820,17588
|
|
20241016,094300,4009561630,2825,2835,2835,2820,23266
|
|
20241016,094200,3943793250,2830,2835,2835,2830,13838
|
|
20241016,094100,3904592420,2835,2850,2855,2830,35436
|
|
20241016,094000,3803929005,2850,2845,2850,2835,44259
|
|
20241016,093900,3677966955,2845,2820,2845,2820,94628
|
|
20241016,093800,3409558225,2820,2800,2825,2800,34721
|
|
20241016,093700,3311933630,2795,2795,2800,2790,5711
|
|
20241016,093600,3295969380,2795,2795,2800,2795,1145
|
|
20241016,093500,3292768485,2800,2800,2800,2795,7506
|
|
20241016,093400,3271766355,2800,2795,2800,2790,10554
|
|
20241016,093300,3242226665,2790,2795,2800,2785,15470
|
|
20241016,093200,3199003765,2790,2780,2795,2780,4517
|
|
20241016,093100,3186409130,2780,2775,2780,2765,34152
|
|
20241016,093000,3091908685,2775,2770,2785,2765,9736
|
|
20241016,092900,3064902705,2770,2765,2775,2765,14662
|
|
20241016,092800,3024284555,2765,2770,2775,2760,9722
|
|
20241016,092700,2997428550,2770,2775,2780,2760,64251
|
|
20241016,092600,2819766155,2780,2780,2780,2775,16734
|
|
20241016,092500,2773306520,2780,2780,2785,2775,6976
|
|
20241016,092400,2753918670,2780,2785,2790,2780,14738
|
|
20241016,092300,2712907880,2780,2785,2790,2775,28307
|
|
20241016,092200,2634181050,2790,2785,2795,2785,32687
|
|
20241016,092100,2543085890,2785,2790,2800,2785,18043
|
|
20241016,092000,2492745650,2800,2800,2805,2790,19172
|
|
20241016,091900,2439116120,2800,2800,2805,2795,1748
|
|
20241016,091800,2434225225,2800,2800,2805,2795,5393
|
|
20241016,091700,2419128095,2800,2805,2810,2795,8545
|
|
20241016,091600,2395199565,2805,2805,2810,2795,32890
|
|
20241016,091500,2303082845,2805,2830,2830,2805,42334
|
|
20241016,091400,2183643520,2825,2800,2830,2795,33836
|
|
20241016,091300,2088358190,2795,2780,2795,2780,11134
|
|
20241016,091200,2057293130,2785,2795,2795,2780,33372
|
|
20241016,091100,1964304265,2795,2795,2805,2790,21409
|
|
20241016,091000,1904479025,2795,2800,2800,2790,23188
|
|
20241016,090900,1839688450,2800,2795,2805,2780,29860
|
|
20241016,090800,1756368815,2800,2810,2825,2790,50653
|
|
20241016,090700,1614109250,2810,2785,2810,2785,35379
|
|
20241016,090600,1515297840,2790,2820,2820,2780,52027
|
|
20241016,090500,1369595140,2820,2785,2820,2785,46743
|
|
20241016,090400,1238181810,2785,2795,2795,2775,12974
|
|
20241016,090300,1202103380,2795,2785,2805,2780,51004
|
|
20241016,090200,1059480455,2785,2765,2785,2750,109571
|
|
20241016,090100,756976790,2760,2775,2780,2755,84315
|
|
20241016,090000,523904105,2775,2800,2810,2770,163936
|