748 lines
37 KiB
CSV
748 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,212500,6589521360,4870,4870,4870,4870,45181
|
|
20241023,212400,6589521360,4870,4870,4870,4870,0
|
|
20241023,212300,6589521360,4870,4870,4870,4870,0
|
|
20241023,212200,6589521360,4870,4870,4870,4870,0
|
|
20241023,212100,6589521360,4870,4870,4870,4870,0
|
|
20241023,212000,6589521360,4870,4870,4870,4870,0
|
|
20241023,211900,6589521360,4870,4870,4870,4870,0
|
|
20241023,211800,6589521360,4870,4870,4870,4870,0
|
|
20241023,211700,6589521360,4870,4870,4870,4870,0
|
|
20241023,211600,6589521360,4870,4870,4870,4870,0
|
|
20241023,211500,6589521360,4870,4870,4870,4870,0
|
|
20241023,211400,6589521360,4870,4870,4870,4870,0
|
|
20241023,211300,6589521360,4870,4870,4870,4870,0
|
|
20241023,211200,6589521360,4870,4870,4870,4870,0
|
|
20241023,211100,6589521360,4870,4870,4870,4870,0
|
|
20241023,211000,6589521360,4870,4870,4870,4870,0
|
|
20241023,210900,6589521360,4870,4870,4870,4870,0
|
|
20241023,210800,6589521360,4870,4870,4870,4870,0
|
|
20241023,210700,6589521360,4870,4870,4870,4870,0
|
|
20241023,210600,6589521360,4870,4870,4870,4870,0
|
|
20241023,210500,6589521360,4870,4870,4870,4870,0
|
|
20241023,210400,6589521360,4870,4870,4870,4870,0
|
|
20241023,210300,6589521360,4870,4870,4870,4870,0
|
|
20241023,210200,6589521360,4870,4870,4870,4870,0
|
|
20241023,210100,6589521360,4870,4870,4870,4870,0
|
|
20241023,210000,6589521360,4870,4870,4870,4870,0
|
|
20241023,205900,6589521360,4870,4870,4870,4870,0
|
|
20241023,205800,6589521360,4870,4870,4870,4870,0
|
|
20241023,205700,6589521360,4870,4870,4870,4870,0
|
|
20241023,205600,6589521360,4870,4870,4870,4870,0
|
|
20241023,205500,6589521360,4870,4870,4870,4870,45181
|
|
20241023,205400,6589521360,4870,4870,4870,4870,0
|
|
20241023,205300,6589521360,4870,4870,4870,4870,0
|
|
20241023,205200,6589521360,4870,4870,4870,4870,0
|
|
20241023,205100,6589521360,4870,4870,4870,4870,0
|
|
20241023,205000,6589521360,4870,4870,4870,4870,0
|
|
20241023,204900,6589521360,4870,4870,4870,4870,0
|
|
20241023,204800,6589521360,4870,4870,4870,4870,0
|
|
20241023,204700,6589521360,4870,4870,4870,4870,0
|
|
20241023,204600,6589521360,4870,4870,4870,4870,0
|
|
20241023,204500,6589521360,4870,4870,4870,4870,0
|
|
20241023,204400,6589521360,4870,4870,4870,4870,0
|
|
20241023,204300,6589521360,4870,4870,4870,4870,0
|
|
20241023,204200,6589521360,4870,4870,4870,4870,0
|
|
20241023,204100,6589521360,4870,4870,4870,4870,0
|
|
20241023,204000,6589521360,4870,4870,4870,4870,0
|
|
20241023,203900,6589521360,4870,4870,4870,4870,0
|
|
20241023,203800,6589521360,4870,4870,4870,4870,0
|
|
20241023,203700,6589521360,4870,4870,4870,4870,0
|
|
20241023,203600,6589521360,4870,4870,4870,4870,0
|
|
20241023,203500,6589521360,4870,4870,4870,4870,0
|
|
20241023,203400,6589521360,4870,4870,4870,4870,0
|
|
20241023,203300,6589521360,4870,4870,4870,4870,0
|
|
20241023,203200,6589521360,4870,4870,4870,4870,0
|
|
20241023,203100,6589521360,4870,4870,4870,4870,0
|
|
20241023,203000,6589521360,4870,4870,4870,4870,0
|
|
20241023,202900,6589521360,4870,4870,4870,4870,0
|
|
20241023,202800,6589521360,4870,4870,4870,4870,0
|
|
20241023,202700,6589521360,4870,4870,4870,4870,0
|
|
20241023,202600,6589521360,4870,4870,4870,4870,0
|
|
20241023,202500,6589521360,4870,4870,4870,4870,45181
|
|
20241023,202400,6589521360,4870,4870,4870,4870,0
|
|
20241023,202300,6589521360,4870,4870,4870,4870,0
|
|
20241023,202200,6589521360,4870,4870,4870,4870,0
|
|
20241023,202100,6589521360,4870,4870,4870,4870,0
|
|
20241023,202000,6589521360,4870,4870,4870,4870,0
|
|
20241023,201900,6589521360,4870,4870,4870,4870,0
|
|
20241023,201800,6589521360,4870,4870,4870,4870,0
|
|
20241023,201700,6589521360,4870,4870,4870,4870,0
|
|
20241023,201600,6589521360,4870,4870,4870,4870,0
|
|
20241023,201500,6589521360,4870,4870,4870,4870,0
|
|
20241023,201400,6589521360,4870,4870,4870,4870,0
|
|
20241023,201300,6589521360,4870,4870,4870,4870,0
|
|
20241023,201200,6589521360,4870,4870,4870,4870,0
|
|
20241023,201100,6589521360,4870,4870,4870,4870,0
|
|
20241023,201000,6589521360,4870,4870,4870,4870,0
|
|
20241023,200900,6589521360,4870,4870,4870,4870,0
|
|
20241023,200800,6589521360,4870,4870,4870,4870,0
|
|
20241023,200700,6589521360,4870,4870,4870,4870,0
|
|
20241023,200600,6589521360,4870,4870,4870,4870,0
|
|
20241023,200500,6589521360,4870,4870,4870,4870,0
|
|
20241023,200400,6589521360,4870,4870,4870,4870,0
|
|
20241023,200300,6589521360,4870,4870,4870,4870,0
|
|
20241023,200200,6589521360,4870,4870,4870,4870,0
|
|
20241023,200100,6589521360,4870,4870,4870,4870,0
|
|
20241023,200000,6589521360,4870,4870,4870,4870,0
|
|
20241023,195900,6589521360,4870,4870,4870,4870,0
|
|
20241023,195800,6589521360,4870,4870,4870,4870,0
|
|
20241023,195700,6589521360,4870,4870,4870,4870,0
|
|
20241023,195600,6589521360,4870,4870,4870,4870,0
|
|
20241023,195500,6589521360,4870,4870,4870,4870,45181
|
|
20241023,195400,6589521360,4870,4870,4870,4870,0
|
|
20241023,195300,6589521360,4870,4870,4870,4870,0
|
|
20241023,195200,6589521360,4870,4870,4870,4870,0
|
|
20241023,195100,6589521360,4870,4870,4870,4870,0
|
|
20241023,195000,6589521360,4870,4870,4870,4870,0
|
|
20241023,194900,6589521360,4870,4870,4870,4870,0
|
|
20241023,194800,6589521360,4870,4870,4870,4870,0
|
|
20241023,194700,6589521360,4870,4870,4870,4870,0
|
|
20241023,194600,6589521360,4870,4870,4870,4870,0
|
|
20241023,194500,6589521360,4870,4870,4870,4870,0
|
|
20241023,194400,6589521360,4870,4870,4870,4870,0
|
|
20241023,194300,6589521360,4870,4870,4870,4870,0
|
|
20241023,194200,6589521360,4870,4870,4870,4870,0
|
|
20241023,194100,6589521360,4870,4870,4870,4870,0
|
|
20241023,194000,6589521360,4870,4870,4870,4870,0
|
|
20241023,193900,6589521360,4870,4870,4870,4870,0
|
|
20241023,193800,6589521360,4870,4870,4870,4870,0
|
|
20241023,193700,6589521360,4870,4870,4870,4870,0
|
|
20241023,193600,6589521360,4870,4870,4870,4870,0
|
|
20241023,193500,6589521360,4870,4870,4870,4870,0
|
|
20241023,193400,6589521360,4870,4870,4870,4870,0
|
|
20241023,193300,6589521360,4870,4870,4870,4870,0
|
|
20241023,193200,6589521360,4870,4870,4870,4870,0
|
|
20241023,193100,6589521360,4870,4870,4870,4870,0
|
|
20241023,193000,6589521360,4870,4870,4870,4870,0
|
|
20241023,192900,6589521360,4870,4870,4870,4870,0
|
|
20241023,192800,6589521360,4870,4870,4870,4870,0
|
|
20241023,192700,6589521360,4870,4870,4870,4870,0
|
|
20241023,192600,6589521360,4870,4870,4870,4870,0
|
|
20241023,192500,6589521360,4870,4870,4870,4870,45181
|
|
20241023,192400,6589521360,4870,4870,4870,4870,0
|
|
20241023,192300,6589521360,4870,4870,4870,4870,0
|
|
20241023,192200,6589521360,4870,4870,4870,4870,0
|
|
20241023,192100,6589521360,4870,4870,4870,4870,0
|
|
20241023,192000,6589521360,4870,4870,4870,4870,0
|
|
20241023,191900,6589521360,4870,4870,4870,4870,0
|
|
20241023,191800,6589521360,4870,4870,4870,4870,0
|
|
20241023,191700,6589521360,4870,4870,4870,4870,0
|
|
20241023,191600,6589521360,4870,4870,4870,4870,0
|
|
20241023,191500,6589521360,4870,4870,4870,4870,0
|
|
20241023,191400,6589521360,4870,4870,4870,4870,0
|
|
20241023,191300,6589521360,4870,4870,4870,4870,0
|
|
20241023,191200,6589521360,4870,4870,4870,4870,0
|
|
20241023,191100,6589521360,4870,4870,4870,4870,0
|
|
20241023,191000,6589521360,4870,4870,4870,4870,0
|
|
20241023,190900,6589521360,4870,4870,4870,4870,0
|
|
20241023,190800,6589521360,4870,4870,4870,4870,0
|
|
20241023,190700,6589521360,4870,4870,4870,4870,0
|
|
20241023,190600,6589521360,4870,4870,4870,4870,0
|
|
20241023,190500,6589521360,4870,4870,4870,4870,0
|
|
20241023,190400,6589521360,4870,4870,4870,4870,0
|
|
20241023,190300,6589521360,4870,4870,4870,4870,0
|
|
20241023,190200,6589521360,4870,4870,4870,4870,0
|
|
20241023,190100,6589521360,4870,4870,4870,4870,0
|
|
20241023,190000,6589521360,4870,4870,4870,4870,0
|
|
20241023,185900,6589521360,4870,4870,4870,4870,0
|
|
20241023,185800,6589521360,4870,4870,4870,4870,0
|
|
20241023,185700,6589521360,4870,4870,4870,4870,0
|
|
20241023,185600,6589521360,4870,4870,4870,4870,0
|
|
20241023,185500,6589521360,4870,4870,4870,4870,45181
|
|
20241023,185400,6589521360,4870,4870,4870,4870,0
|
|
20241023,185300,6589521360,4870,4870,4870,4870,0
|
|
20241023,185200,6589521360,4870,4870,4870,4870,0
|
|
20241023,185100,6589521360,4870,4870,4870,4870,0
|
|
20241023,185000,6589521360,4870,4870,4870,4870,0
|
|
20241023,184900,6589521360,4870,4870,4870,4870,0
|
|
20241023,184800,6589521360,4870,4870,4870,4870,0
|
|
20241023,184700,6589521360,4870,4870,4870,4870,0
|
|
20241023,184600,6589521360,4870,4870,4870,4870,0
|
|
20241023,184500,6589521360,4870,4870,4870,4870,0
|
|
20241023,184400,6589521360,4870,4870,4870,4870,0
|
|
20241023,184300,6589521360,4870,4870,4870,4870,0
|
|
20241023,184200,6589521360,4870,4870,4870,4870,0
|
|
20241023,184100,6589521360,4870,4870,4870,4870,0
|
|
20241023,184000,6589521360,4870,4870,4870,4870,0
|
|
20241023,183900,6589521360,4870,4870,4870,4870,0
|
|
20241023,183800,6589521360,4870,4870,4870,4870,0
|
|
20241023,183700,6589521360,4870,4870,4870,4870,0
|
|
20241023,183600,6589521360,4870,4870,4870,4870,0
|
|
20241023,183500,6589521360,4870,4870,4870,4870,0
|
|
20241023,183400,6589521360,4870,4870,4870,4870,0
|
|
20241023,183300,6589521360,4870,4870,4870,4870,0
|
|
20241023,183200,6589521360,4870,4870,4870,4870,0
|
|
20241023,183100,6589521360,4870,4870,4870,4870,0
|
|
20241023,183000,6589521360,4870,4870,4870,4870,0
|
|
20241023,182900,6589521360,4870,4870,4870,4870,0
|
|
20241023,182800,6589521360,4870,4870,4870,4870,0
|
|
20241023,182700,6589521360,4870,4870,4870,4870,0
|
|
20241023,182600,6589521360,4870,4870,4870,4870,0
|
|
20241023,182500,6589521360,4870,4870,4870,4870,45181
|
|
20241023,182400,6589521360,4870,4870,4870,4870,0
|
|
20241023,182300,6589521360,4870,4870,4870,4870,0
|
|
20241023,182200,6589521360,4870,4870,4870,4870,0
|
|
20241023,182100,6589521360,4870,4870,4870,4870,0
|
|
20241023,182000,6589521360,4870,4870,4870,4870,0
|
|
20241023,181900,6589521360,4870,4870,4870,4870,0
|
|
20241023,181800,6589521360,4870,4870,4870,4870,0
|
|
20241023,181700,6589521360,4870,4870,4870,4870,0
|
|
20241023,181600,6589521360,4870,4870,4870,4870,0
|
|
20241023,181500,6589521360,4870,4870,4870,4870,0
|
|
20241023,181400,6589521360,4870,4870,4870,4870,0
|
|
20241023,181300,6589521360,4870,4870,4870,4870,0
|
|
20241023,181200,6589521360,4870,4870,4870,4870,0
|
|
20241023,181100,6589521360,4870,4870,4870,4870,0
|
|
20241023,181000,6589521360,4870,4870,4870,4870,0
|
|
20241023,180900,6589521360,4870,4870,4870,4870,0
|
|
20241023,180800,6589521360,4870,4870,4870,4870,0
|
|
20241023,180700,6589521360,4870,4870,4870,4870,0
|
|
20241023,180600,6589521360,4870,4870,4870,4870,0
|
|
20241023,180500,6589521360,4870,4870,4870,4870,0
|
|
20241023,180400,6589521360,4870,4870,4870,4870,0
|
|
20241023,180300,6589521360,4870,4870,4870,4870,0
|
|
20241023,180200,6589521360,4870,4870,4870,4870,0
|
|
20241023,180100,6589521360,4870,4870,4870,4870,0
|
|
20241023,180000,6589521360,4870,4870,4870,4870,0
|
|
20241023,175900,6589521360,4870,4870,4870,4870,0
|
|
20241023,175800,6589521360,4870,4870,4870,4870,0
|
|
20241023,175700,6589521360,4870,4870,4870,4870,0
|
|
20241023,175600,6589521360,4870,4870,4870,4870,0
|
|
20241023,175500,6589521360,4870,4870,4870,4870,45181
|
|
20241023,175400,6589521360,4870,4870,4870,4870,0
|
|
20241023,175300,6589521360,4870,4870,4870,4870,0
|
|
20241023,175200,6589521360,4870,4870,4870,4870,0
|
|
20241023,175100,6589521360,4870,4870,4870,4870,0
|
|
20241023,175000,6589521360,4870,4870,4870,4870,0
|
|
20241023,174900,6589521360,4870,4870,4870,4870,0
|
|
20241023,174800,6589521360,4870,4870,4870,4870,0
|
|
20241023,174700,6589521360,4870,4870,4870,4870,0
|
|
20241023,174600,6589521360,4870,4870,4870,4870,0
|
|
20241023,174500,6589521360,4870,4870,4870,4870,0
|
|
20241023,174400,6589521360,4870,4870,4870,4870,0
|
|
20241023,174300,6589521360,4870,4870,4870,4870,0
|
|
20241023,174200,6589521360,4870,4870,4870,4870,0
|
|
20241023,174100,6589521360,4870,4870,4870,4870,0
|
|
20241023,174000,6589521360,4870,4870,4870,4870,0
|
|
20241023,173900,6589521360,4870,4870,4870,4870,0
|
|
20241023,173800,6589521360,4870,4870,4870,4870,0
|
|
20241023,173700,6589521360,4870,4870,4870,4870,0
|
|
20241023,173600,6589521360,4870,4870,4870,4870,0
|
|
20241023,173500,6589521360,4870,4870,4870,4870,0
|
|
20241023,173400,6589521360,4870,4870,4870,4870,0
|
|
20241023,173300,6589521360,4870,4870,4870,4870,0
|
|
20241023,173200,6589521360,4870,4870,4870,4870,0
|
|
20241023,173100,6589521360,4870,4870,4870,4870,0
|
|
20241023,173000,6589521360,4870,4870,4870,4870,0
|
|
20241023,172900,6589521360,4870,4870,4870,4870,0
|
|
20241023,172800,6589521360,4870,4870,4870,4870,0
|
|
20241023,172700,6589521360,4870,4870,4870,4870,0
|
|
20241023,172600,6589521360,4870,4870,4870,4870,0
|
|
20241023,172500,6589521360,4870,4870,4870,4870,45181
|
|
20241023,172400,6589521360,4870,4870,4870,4870,0
|
|
20241023,172300,6589521360,4870,4870,4870,4870,0
|
|
20241023,172200,6589521360,4870,4870,4870,4870,0
|
|
20241023,172100,6589521360,4870,4870,4870,4870,0
|
|
20241023,172000,6589521360,4870,4870,4870,4870,0
|
|
20241023,171900,6589521360,4870,4870,4870,4870,0
|
|
20241023,171800,6589521360,4870,4870,4870,4870,0
|
|
20241023,171700,6589521360,4870,4870,4870,4870,0
|
|
20241023,171600,6589521360,4870,4870,4870,4870,0
|
|
20241023,171500,6589521360,4870,4870,4870,4870,0
|
|
20241023,171400,6589521360,4870,4870,4870,4870,0
|
|
20241023,171300,6589521360,4870,4870,4870,4870,0
|
|
20241023,171200,6589521360,4870,4870,4870,4870,0
|
|
20241023,171100,6589521360,4870,4870,4870,4870,0
|
|
20241023,171000,6589521360,4870,4870,4870,4870,0
|
|
20241023,170900,6589521360,4870,4870,4870,4870,0
|
|
20241023,170800,6589521360,4870,4870,4870,4870,0
|
|
20241023,170700,6589521360,4870,4870,4870,4870,0
|
|
20241023,170600,6589521360,4870,4870,4870,4870,0
|
|
20241023,170500,6589521360,4870,4870,4870,4870,0
|
|
20241023,170400,6589521360,4870,4870,4870,4870,0
|
|
20241023,170300,6589521360,4870,4870,4870,4870,0
|
|
20241023,170200,6589521360,4870,4870,4870,4870,0
|
|
20241023,170100,6589521360,4870,4870,4870,4870,0
|
|
20241023,170000,6589521360,4870,4870,4870,4870,0
|
|
20241023,165900,6589521360,4870,4870,4870,4870,0
|
|
20241023,165800,6589521360,4870,4870,4870,4870,0
|
|
20241023,165700,6589521360,4870,4870,4870,4870,0
|
|
20241023,165600,6589521360,4870,4870,4870,4870,0
|
|
20241023,165500,6589521360,4870,4870,4870,4870,45181
|
|
20241023,165400,6589521360,4870,4870,4870,4870,0
|
|
20241023,165300,6589521360,4870,4870,4870,4870,0
|
|
20241023,165200,6589521360,4870,4870,4870,4870,0
|
|
20241023,165100,6589521360,4870,4870,4870,4870,0
|
|
20241023,165000,6589521360,4870,4870,4870,4870,0
|
|
20241023,164900,6589521360,4870,4870,4870,4870,0
|
|
20241023,164800,6589521360,4870,4870,4870,4870,0
|
|
20241023,164700,6589521360,4870,4870,4870,4870,0
|
|
20241023,164600,6589521360,4870,4870,4870,4870,0
|
|
20241023,164500,6589521360,4870,4870,4870,4870,0
|
|
20241023,164400,6589521360,4870,4870,4870,4870,0
|
|
20241023,164300,6589521360,4870,4870,4870,4870,0
|
|
20241023,164200,6589521360,4870,4870,4870,4870,0
|
|
20241023,164100,6589521360,4870,4870,4870,4870,0
|
|
20241023,164000,6589521360,4870,4870,4870,4870,0
|
|
20241023,163900,6589521360,4870,4870,4870,4870,0
|
|
20241023,163800,6589521360,4870,4870,4870,4870,0
|
|
20241023,163700,6589521360,4870,4870,4870,4870,0
|
|
20241023,163600,6589521360,4870,4870,4870,4870,0
|
|
20241023,163500,6589521360,4870,4870,4870,4870,0
|
|
20241023,163400,6589521360,4870,4870,4870,4870,0
|
|
20241023,163300,6589521360,4870,4870,4870,4870,0
|
|
20241023,163200,6589521360,4870,4870,4870,4870,0
|
|
20241023,163100,6589521360,4870,4870,4870,4870,0
|
|
20241023,163000,6589521360,4870,4870,4870,4870,0
|
|
20241023,162900,6589521360,4870,4870,4870,4870,0
|
|
20241023,162800,6589521360,4870,4870,4870,4870,0
|
|
20241023,162700,6589521360,4870,4870,4870,4870,0
|
|
20241023,162600,6589521360,4870,4870,4870,4870,0
|
|
20241023,162500,6589521360,4870,4870,4870,4870,45181
|
|
20241023,162400,6589521360,4870,4870,4870,4870,0
|
|
20241023,162300,6589521360,4870,4870,4870,4870,0
|
|
20241023,162200,6589521360,4870,4870,4870,4870,0
|
|
20241023,162100,6589521360,4870,4870,4870,4870,0
|
|
20241023,162000,6589521360,4870,4870,4870,4870,0
|
|
20241023,161900,6589521360,4870,4870,4870,4870,0
|
|
20241023,161800,6589521360,4870,4870,4870,4870,0
|
|
20241023,161700,6589521360,4870,4870,4870,4870,0
|
|
20241023,161600,6589521360,4870,4870,4870,4870,0
|
|
20241023,161500,6589521360,4870,4870,4870,4870,0
|
|
20241023,161400,6589521360,4870,4870,4870,4870,0
|
|
20241023,161300,6589521360,4870,4870,4870,4870,0
|
|
20241023,161200,6589521360,4870,4870,4870,4870,0
|
|
20241023,161100,6589521360,4870,4870,4870,4870,0
|
|
20241023,161000,6589521360,4870,4870,4870,4870,0
|
|
20241023,160900,6589521360,4870,4870,4870,4870,0
|
|
20241023,160800,6589521360,4870,4870,4870,4870,0
|
|
20241023,160700,6589521360,4870,4870,4870,4870,0
|
|
20241023,160600,6589521360,4870,4870,4870,4870,0
|
|
20241023,160500,6589521360,4870,4870,4870,4870,0
|
|
20241023,160400,6589521360,4870,4870,4870,4870,0
|
|
20241023,160300,6589521360,4870,4870,4870,4870,0
|
|
20241023,160200,6589521360,4870,4870,4870,4870,0
|
|
20241023,160100,6589521360,4870,4870,4870,4870,0
|
|
20241023,160000,6589521360,4870,4870,4870,4870,0
|
|
20241023,155900,6589521360,4870,4870,4870,4870,0
|
|
20241023,155800,6589521360,4870,4870,4870,4870,0
|
|
20241023,155700,6589521360,4870,4870,4870,4870,0
|
|
20241023,155600,6589521360,4870,4870,4870,4870,0
|
|
20241023,155500,6589521360,4870,4870,4870,4870,45181
|
|
20241023,155400,6589521360,4870,4870,4870,4870,0
|
|
20241023,155300,6589521360,4870,4870,4870,4870,0
|
|
20241023,155200,6589521360,4870,4870,4870,4870,0
|
|
20241023,155100,6589521360,4870,4870,4870,4870,0
|
|
20241023,155000,6589521360,4870,4870,4870,4870,0
|
|
20241023,154900,6589521360,4870,4870,4870,4870,0
|
|
20241023,154800,6589521360,4870,4870,4870,4870,0
|
|
20241023,154700,6589521360,4870,4870,4870,4870,0
|
|
20241023,154600,6589521360,4870,4870,4870,4870,0
|
|
20241023,154500,6589521360,4870,4870,4870,4870,0
|
|
20241023,154400,6589521360,4870,4870,4870,4870,0
|
|
20241023,154300,6589521360,4870,4870,4870,4870,0
|
|
20241023,154200,6589521360,4870,4870,4870,4870,0
|
|
20241023,154100,6589521360,4870,4870,4870,4870,0
|
|
20241023,154000,6589521360,4870,4870,4870,4870,0
|
|
20241023,153900,6589521360,4870,4870,4870,4870,0
|
|
20241023,153800,6589521360,4870,4870,4870,4870,0
|
|
20241023,153700,6589521360,4870,4870,4870,4870,0
|
|
20241023,153600,6589521360,4870,4870,4870,4870,0
|
|
20241023,153500,6589521360,4870,4870,4870,4870,0
|
|
20241023,153400,6589521360,4870,4870,4870,4870,0
|
|
20241023,153300,6589521360,4870,4870,4870,4870,0
|
|
20241023,153200,6589521360,4870,4870,4870,4870,0
|
|
20241023,153100,6589521360,4870,4870,4870,4870,0
|
|
20241023,153000,6589521360,4870,4870,4870,4870,45181
|
|
20241023,152900,6369489890,4860,4860,4860,4860,0
|
|
20241023,152800,6369489890,4860,4860,4860,4860,0
|
|
20241023,152700,6369489890,4860,4860,4860,4860,0
|
|
20241023,152600,6369489890,4860,4860,4860,4860,0
|
|
20241023,152500,6369489890,4860,4860,4860,4860,0
|
|
20241023,152400,6369489890,4860,4860,4860,4860,0
|
|
20241023,152300,6369489890,4860,4860,4860,4860,0
|
|
20241023,152200,6369489890,4860,4860,4860,4860,0
|
|
20241023,152100,6369489890,4860,4860,4860,4860,0
|
|
20241023,152000,6369489890,4860,4860,4860,4860,0
|
|
20241023,151900,6369489890,4860,4855,4860,4850,11663
|
|
20241023,151800,6312854645,4855,4860,4860,4850,4131
|
|
20241023,151700,6292807080,4860,4865,4865,4850,2439
|
|
20241023,151600,6280967090,4865,4865,4865,4850,4581
|
|
20241023,151500,6258711150,4855,4870,4870,4855,2562
|
|
20241023,151400,6246266270,4870,4860,4870,4860,6787
|
|
20241023,151300,6213219735,4865,4860,4870,4860,1378
|
|
20241023,151200,6206516400,4860,4865,4865,4835,9982
|
|
20241023,151100,6158150340,4860,4875,4875,4860,2549
|
|
20241023,151000,6145738335,4870,4875,4875,4870,1666
|
|
20241023,150900,6137617155,4880,4880,4880,4870,1632
|
|
20241023,150800,6129659125,4870,4870,4875,4855,2996
|
|
20241023,150700,6115090000,4855,4850,4865,4850,284
|
|
20241023,150600,6113711870,4850,4870,4870,4850,2025
|
|
20241023,150500,6103868750,4870,4865,4875,4855,6029
|
|
20241023,150400,6074556820,4865,4865,4870,4860,4016
|
|
20241023,150300,6055019585,4870,4875,4875,4870,2025
|
|
20241023,150200,6045157775,4875,4885,4885,4870,765
|
|
20241023,150100,6041430655,4885,4880,4885,4865,700
|
|
20241023,150000,6038020250,4880,4880,4880,4860,9217
|
|
20241023,145900,5993121255,4885,4895,4895,4885,1952
|
|
20241023,145800,5983579650,4900,4900,4900,4890,1245
|
|
20241023,145700,5977485120,4910,4905,4910,4895,2297
|
|
20241023,145600,5966227285,4905,4890,4905,4890,3437
|
|
20241023,145500,5949379090,4895,4890,4895,4890,84
|
|
20241023,145400,5948968320,4895,4880,4895,4880,1853
|
|
20241023,145300,5939917410,4880,4880,4890,4875,2731
|
|
20241023,145200,5926603040,4880,4890,4890,4880,1174
|
|
20241023,145100,5920873890,4885,4885,4885,4880,1715
|
|
20241023,145000,5912502100,4885,4885,4885,4880,1201
|
|
20241023,144900,5906635245,4885,4890,4890,4885,1045
|
|
20241023,144800,5901530410,4885,4900,4900,4885,2815
|
|
20241023,144700,5887756425,4900,4905,4905,4895,932
|
|
20241023,144600,5883190590,4905,4900,4905,4900,864
|
|
20241023,144500,5878956735,4895,4895,4895,4895,486
|
|
20241023,144400,5876577765,4895,4900,4900,4895,902
|
|
20241023,144300,5872158210,4900,4910,4910,4900,131
|
|
20241023,144200,5871515510,4900,4905,4910,4900,2342
|
|
20241023,144100,5860029340,4900,4900,4905,4895,744
|
|
20241023,144000,5856385560,4895,4895,4915,4895,1594
|
|
20241023,143900,5848574535,4895,4900,4910,4895,4091
|
|
20241023,143800,5828529310,4900,4910,4910,4900,1671
|
|
20241023,143700,5820334495,4910,4905,4910,4905,522
|
|
20241023,143600,5817772725,4905,4910,4910,4905,1484
|
|
20241023,143500,5810492750,4915,4910,4925,4910,4225
|
|
20241023,143400,5789715670,4905,4920,4920,4905,1574
|
|
20241023,143300,5781976685,4920,4900,4920,4900,5875
|
|
20241023,143200,5753116105,4900,4900,4910,4900,2045
|
|
20241023,143100,5743086660,4895,4890,4895,4890,1443
|
|
20241023,143000,5736026000,4880,4890,4890,4880,1006
|
|
20241023,142900,5731110985,4890,4890,4890,4890,1012
|
|
20241023,142800,5726162305,4890,4890,4895,4890,519
|
|
20241023,142700,5723624360,4890,4895,4895,4890,2098
|
|
20241023,142600,5713362060,4895,4900,4900,4895,410
|
|
20241023,142500,5711353675,4900,4885,4900,4885,1846
|
|
20241023,142400,5702321300,4885,4895,4895,4885,2367
|
|
20241023,142300,5690740665,4900,4900,4900,4900,1024
|
|
20241023,142200,5685723065,4900,4900,4900,4900,451
|
|
20241023,142100,5683513165,4900,4900,4900,4895,704
|
|
20241023,142000,5680066830,4900,4900,4905,4900,1358
|
|
20241023,141900,5673411420,4900,4890,4900,4885,3153
|
|
20241023,141800,5657983145,4890,4890,4895,4890,938
|
|
20241023,141700,5653391825,4885,4880,4885,4880,271
|
|
20241023,141600,5652068845,4875,4875,4875,4875,10
|
|
20241023,141500,5652020095,4875,4890,4890,4875,453
|
|
20241023,141400,5649810935,4890,4880,4890,4880,2736
|
|
20241023,141300,5636448350,4880,4885,4885,4880,354
|
|
20241023,141200,5634719130,4870,4870,4875,4870,769
|
|
20241023,141100,5630972695,4875,4890,4895,4875,1780
|
|
20241023,141000,5622268925,4885,4890,4890,4885,780
|
|
20241023,140900,5618456040,4890,4885,4890,4880,5697
|
|
20241023,140800,5590603880,4885,4880,4890,4865,5521
|
|
20241023,140700,5563630505,4885,4865,4885,4865,1179
|
|
20241023,140600,5557883705,4860,4865,4870,4860,49
|
|
20241023,140500,5557645180,4860,4850,4865,4850,1074
|
|
20241023,140400,5552432835,4850,4860,4860,4845,3363
|
|
20241023,140300,5536119940,4855,4845,4865,4835,4674
|
|
20241023,140200,5513477375,4845,4850,4870,4840,4341
|
|
20241023,140100,5492444815,4855,4875,4875,4855,1618
|
|
20241023,140000,5484588880,4875,4860,4875,4860,15
|
|
20241023,135900,5484515850,4865,4855,4875,4850,480
|
|
20241023,135800,5482182010,4855,4875,4875,4855,1586
|
|
20241023,135700,5474479620,4860,4875,4875,4860,319
|
|
20241023,135600,5472926280,4875,4875,4875,4875,0
|
|
20241023,135500,5472926280,4875,4860,4875,4860,136
|
|
20241023,135400,5472264490,4875,4875,4875,4875,171
|
|
20241023,135300,5471430865,4875,4875,4875,4875,98
|
|
20241023,135200,5470953115,4875,4855,4875,4855,1382
|
|
20241023,135100,5464241485,4855,4855,4865,4855,1342
|
|
20241023,135000,5457725950,4860,4870,4875,4860,2044
|
|
20241023,134900,5447786215,4885,4885,4885,4870,3519
|
|
20241023,134800,5430607450,4885,4870,4885,4870,1019
|
|
20241023,134700,5425641980,4870,4860,4870,4860,1403
|
|
20241023,134600,5418818895,4855,4860,4865,4855,477
|
|
20241023,134500,5416501655,4860,4860,4865,4855,1050
|
|
20241023,134400,5411394465,4860,4860,4865,4860,13
|
|
20241023,134300,5411331280,4850,4855,4860,4850,2762
|
|
20241023,134200,5397929935,4855,4860,4865,4855,355
|
|
20241023,134100,5396204635,4860,4860,4860,4855,576
|
|
20241023,134000,5393407155,4865,4865,4865,4855,77
|
|
20241023,133900,5393032585,4865,4850,4865,4850,554
|
|
20241023,133800,5390345655,4865,4865,4865,4865,0
|
|
20241023,133700,5390345655,4865,4855,4865,4855,646
|
|
20241023,133600,5387208635,4850,4850,4850,4850,1241
|
|
20241023,133500,5381189785,4855,4855,4855,4855,2444
|
|
20241023,133400,5369324165,4860,4860,4865,4860,389
|
|
20241023,133300,5367433575,4860,4870,4870,4860,1932
|
|
20241023,133200,5358034975,4870,4875,4875,4865,700
|
|
20241023,133100,5354627145,4880,4880,4885,4870,120
|
|
20241023,133000,5354041600,4880,4890,4890,4880,131
|
|
20241023,132900,5353402010,4885,4885,4885,4880,2498
|
|
20241023,132800,5341202660,4885,4860,4885,4860,2265
|
|
20241023,132700,5330156200,4855,4865,4865,4855,447
|
|
20241023,132600,5327985615,4855,4855,4855,4855,554
|
|
20241023,132500,5325295945,4855,4855,4870,4855,82
|
|
20241023,132400,5324897535,4850,4865,4865,4850,2247
|
|
20241023,132300,5313983815,4880,4880,4880,4880,45
|
|
20241023,132200,5313764215,4880,4860,4880,4860,507
|
|
20241023,132100,5311298470,4880,4865,4880,4860,168
|
|
20241023,132000,5310480600,4880,4875,4880,4865,6457
|
|
20241023,131900,5279062420,4880,4875,4880,4875,37
|
|
20241023,131800,5278881870,4875,4870,4875,4860,1143
|
|
20241023,131700,5273316355,4870,4870,4870,4870,1
|
|
20241023,131600,5273311485,4875,4875,4875,4875,16
|
|
20241023,131500,5273233485,4875,4885,4885,4875,886
|
|
20241023,131400,5268909980,4880,4865,4880,4865,3589
|
|
20241023,131300,5251410705,4865,4850,4865,4845,842
|
|
20241023,131200,5247318435,4840,4855,4855,4835,941
|
|
20241023,131100,5242765660,4835,4845,4850,4835,859
|
|
20241023,131000,5238603035,4850,4830,4850,4830,1272
|
|
20241023,130900,5232453105,4830,4840,4840,4825,4708
|
|
20241023,130800,5209703700,4840,4850,4850,4840,2717
|
|
20241023,130700,5196536880,4860,4855,4860,4850,1498
|
|
20241023,130600,5189266230,4855,4860,4860,4855,141
|
|
20241023,130500,5188581175,4860,4865,4865,4855,3140
|
|
20241023,130400,5173325835,4865,4865,4875,4865,25
|
|
20241023,130300,5173204050,4860,4875,4875,4860,92
|
|
20241023,130200,5172756610,4860,4860,4860,4860,148
|
|
20241023,130100,5172037330,4860,4860,4865,4855,349
|
|
20241023,130000,5170341050,4855,4865,4875,4855,4034
|
|
20241023,125900,5150746855,4865,4875,4875,4865,447
|
|
20241023,125800,5148569040,4865,4875,4875,4865,3149
|
|
20241023,125700,5133236095,4870,4870,4870,4870,167
|
|
20241023,125600,5132422805,4875,4870,4875,4870,1811
|
|
20241023,125500,5123603205,4875,4875,4875,4875,406
|
|
20241023,125400,5121623955,4885,4870,4885,4870,305
|
|
20241023,125300,5120138515,4885,4885,4885,4885,23
|
|
20241023,125200,5120026160,4870,4870,4870,4870,50
|
|
20241023,125100,5119782660,4890,4870,4890,4870,133
|
|
20241023,125000,5119133215,4870,4865,4870,4860,462
|
|
20241023,124900,5116884980,4865,4865,4865,4865,1335
|
|
20241023,124800,5110390205,4870,4875,4875,4870,1583
|
|
20241023,124700,5102676530,4875,4885,4895,4875,2624
|
|
20241023,124600,5089869830,4895,4880,4895,4875,6719
|
|
20241023,124500,5057080085,4890,4890,4890,4885,4331
|
|
20241023,124400,5035911195,4885,4890,4900,4880,2779
|
|
20241023,124300,5022317790,4885,4880,4885,4880,2558
|
|
20241023,124200,5009828735,4880,4880,4880,4870,100
|
|
20241023,124100,5009340965,4880,4870,4885,4865,1400
|
|
20241023,124000,5002524535,4875,4885,4885,4875,3170
|
|
20241023,123900,4987067675,4875,4870,4880,4870,834
|
|
20241023,123800,4983000325,4870,4870,4870,4865,416
|
|
20241023,123700,4980974970,4870,4870,4870,4870,13
|
|
20241023,123600,4980911660,4865,4870,4870,4865,323
|
|
20241023,123500,4979340260,4865,4865,4865,4865,40
|
|
20241023,123400,4979145660,4865,4875,4875,4865,334
|
|
20241023,123300,4977518690,4875,4875,4875,4865,43
|
|
20241023,123200,4977309275,4875,4865,4875,4855,14134
|
|
20241023,123100,4908661435,4865,4875,4875,4865,3148
|
|
20241023,123000,4893336180,4875,4875,4880,4875,1984
|
|
20241023,122900,4883663580,4875,4890,4890,4875,2759
|
|
20241023,122800,4870191075,4890,4890,4890,4880,1122
|
|
20241023,122700,4864708155,4890,4875,4890,4870,1367
|
|
20241023,122600,4858031115,4875,4875,4875,4870,208
|
|
20241023,122500,4857017140,4875,4875,4875,4875,667
|
|
20241023,122400,4853765515,4875,4880,4880,4870,434
|
|
20241023,122300,4851650835,4880,4875,4880,4860,403
|
|
20241023,122200,4849689660,4875,4875,4875,4875,58
|
|
20241023,122100,4849406910,4875,4880,4880,4875,140
|
|
20241023,122000,4848723760,4880,4880,4890,4850,16823
|
|
20241023,121900,4766966740,4880,4895,4895,4880,2249
|
|
20241023,121800,4755984385,4895,4905,4905,4890,3481
|
|
20241023,121700,4738930310,4910,4910,4910,4905,168
|
|
20241023,121600,4738105480,4910,4920,4920,4910,269
|
|
20241023,121500,4736783895,4920,4920,4920,4920,789
|
|
20241023,121400,4732902015,4920,4930,4930,4920,442
|
|
20241023,121300,4730724345,4930,4930,4930,4925,593
|
|
20241023,121200,4727800880,4930,4940,4940,4925,875
|
|
20241023,121100,4723487530,4940,4940,4955,4930,3484
|
|
20241023,121000,4706279470,4955,4940,4955,4940,2411
|
|
20241023,120900,4694349740,4940,4945,4950,4940,2017
|
|
20241023,120800,4684380595,4945,4940,4945,4930,2903
|
|
20241023,120700,4670035020,4930,4935,4935,4930,2003
|
|
20241023,120600,4660154560,4940,4935,4945,4930,2717
|
|
20241023,120500,4646742365,4930,4935,4950,4930,11428
|
|
20241023,120400,4590252660,4935,4910,4935,4910,5432
|
|
20241023,120300,4563547705,4910,4895,4910,4895,784
|
|
20241023,120200,4559701625,4890,4890,4895,4890,97
|
|
20241023,120100,4559227285,4890,4900,4900,4890,197
|
|
20241023,120000,4558263540,4910,4905,4910,4905,285
|
|
20241023,115900,4556865110,4900,4900,4900,4890,908
|
|
20241023,115800,4552420185,4895,4890,4895,4890,317
|
|
20241023,115700,4550868490,4890,4890,4895,4890,270
|
|
20241023,115600,4549548105,4890,4900,4900,4890,44
|
|
20241023,115500,4549332815,4900,4900,4905,4900,64
|
|
20241023,115400,4549019165,4885,4890,4905,4885,176
|
|
20241023,115300,4548158395,4895,4895,4895,4895,209
|
|
20241023,115200,4547135340,4895,4895,4895,4895,20
|
|
20241023,115100,4547037440,4895,4905,4905,4895,2041
|
|
20241023,115000,4537046075,4905,4900,4905,4900,159
|
|
20241023,114900,4536266960,4905,4905,4905,4900,49
|
|
20241023,114800,4536026640,4905,4910,4910,4905,372
|
|
20241023,114700,4534201270,4915,4910,4915,4910,1276
|
|
20241023,114600,4527929905,4915,4905,4915,4905,1330
|
|
20241023,114500,4521405990,4905,4900,4905,4900,244
|
|
20241023,114400,4520209370,4900,4900,4900,4900,813
|
|
20241023,114300,4516225670,4905,4905,4905,4900,1993
|
|
20241023,114200,4506459150,4915,4910,4915,4910,8
|
|
20241023,114100,4506419840,4915,4915,4915,4900,2796
|
|
20241023,114000,4492705520,4915,4920,4920,4910,169
|
|
20241023,113900,4491874835,4920,4915,4920,4905,1902
|
|
20241023,113800,4482535160,4920,4925,4925,4915,5541
|
|
20241023,113700,4455298190,4920,4920,4925,4920,947
|
|
20241023,113600,4450638940,4930,4920,4935,4920,682
|
|
20241023,113500,4447277365,4930,4915,4935,4915,674
|
|
20241023,113400,4443962320,4915,4935,4935,4915,3162
|
|
20241023,113300,4428403715,4940,4940,4945,4935,757
|
|
20241023,113200,4424663350,4940,4935,4940,4930,2814
|
|
20241023,113100,4410766360,4935,4935,4940,4935,442
|
|
20241023,113000,4408585060,4935,4935,4935,4930,3274
|
|
20241023,112900,4392438280,4940,4925,4940,4925,5101
|
|
20241023,112800,4367276490,4925,4935,4935,4925,731
|
|
20241023,112700,4363672905,4935,4940,4940,4935,1093
|
|
20241023,112600,4358274960,4940,4940,4945,4940,3940
|
|
20241023,112500,4338800235,4945,4940,4945,4930,3152
|
|
20241023,112400,4323227045,4940,4940,4940,4930,2684
|
|
20241023,112300,4309982975,4945,4920,4945,4920,18045
|
|
20241023,112200,4220903305,4920,4920,4925,4920,3081
|
|
20241023,112100,4205739925,4920,4915,4920,4915,2965
|
|
20241023,112000,4191153205,4910,4905,4910,4905,1845
|
|
20241023,111900,4182100875,4905,4895,4905,4885,2821
|
|
20241023,111800,4168289395,4900,4895,4900,4895,548
|
|
20241023,111700,4165604870,4900,4895,4900,4895,1333
|
|
20241023,111600,4159077920,4890,4890,4895,4890,1085
|
|
20241023,111500,4153770730,4890,4875,4890,4875,773
|
|
20241023,111400,4149993540,4875,4890,4890,4875,1221
|
|
20241023,111300,4144032390,4890,4880,4890,4880,2417
|
|
20241023,111200,4132227445,4880,4870,4880,4860,3404
|
|
20241023,111100,4115664805,4870,4860,4870,4855,1071
|
|
20241023,111000,4110460555,4870,4860,4870,4860,578
|
|
20241023,110900,4107649695,4860,4865,4865,4855,2889
|
|
20241023,110800,4093606765,4865,4865,4870,4865,377
|
|
20241023,110700,4091772645,4865,4870,4870,4865,384
|
|
20241023,110600,4089902590,4870,4870,4870,4870,127
|
|
20241023,110500,4089284100,4875,4875,4885,4875,3643
|
|
20241023,110400,4071510270,4880,4870,4880,4870,223
|
|
20241023,110300,4070423645,4870,4875,4875,4870,1625
|
|
20241023,110200,4062509820,4865,4870,4870,4865,2501
|
|
20241023,110100,4050334080,4870,4880,4880,4870,1642
|
|
20241023,110000,4042323695,4885,4890,4890,4885,1546
|
|
20241023,105900,4034768195,4895,4895,4900,4885,1719
|
|
20241023,105800,4026353760,4900,4880,4905,4880,5279
|
|
20241023,105700,4000512520,4880,4875,4880,4870,870
|
|
20241023,105600,3996271395,4875,4880,4880,4875,628
|
|
20241023,105500,3993208670,4880,4880,4880,4875,239
|
|
20241023,105400,3992042355,4875,4880,4880,4875,43
|
|
20241023,105300,3991832700,4875,4875,4875,4870,224
|
|
20241023,105200,3990741405,4875,4865,4875,4865,884
|
|
20241023,105100,3986436350,4870,4875,4875,4865,1448
|
|
20241023,105000,3979385545,4875,4865,4875,4860,2071
|
|
20241023,104900,3969298520,4865,4870,4870,4865,950
|
|
20241023,104800,3964675395,4870,4865,4870,4865,899
|
|
20241023,104700,3960297525,4870,4865,4875,4865,1404
|
|
20241023,104600,3953460240,4860,4860,4860,4860,386
|
|
20241023,104500,3951584280,4865,4855,4870,4855,1978
|
|
20241023,104400,3941968870,4855,4860,4860,4850,1626
|
|
20241023,104300,3934080090,4855,4845,4860,4845,1398
|
|
20241023,104200,3927296955,4845,4830,4845,4830,669
|
|
20241023,104100,3924062330,4830,4825,4830,4820,176
|
|
20241023,104000,3923213125,4825,4815,4825,4815,628
|
|
20241023,103900,3920185220,4820,4805,4820,4805,52
|
|
20241023,103800,3919934730,4805,4810,4810,4805,238
|
|
20241023,103700,3918790030,4810,4815,4835,4805,1457
|
|
20241023,103600,3911780155,4815,4810,4815,4805,1356
|
|
20241023,103500,3905258645,4810,4815,4820,4800,3140
|
|
20241023,103400,3890176670,4820,4820,4820,4815,531
|
|
20241023,103300,3887617255,4820,4815,4820,4805,2253
|
|
20241023,103200,3876781405,4810,4815,4820,4810,4898
|
|
20241023,103100,3853190810,4810,4810,4820,4810,907
|
|
20241023,103000,3848824080,4810,4810,4825,4810,2719
|
|
20241023,102900,3835735730,4810,4820,4820,4805,1070
|
|
20241023,102800,3830588955,4820,4825,4825,4810,5488
|
|
20241023,102700,3804151740,4825,4830,4830,4820,3817
|
|
20241023,102600,3785731220,4835,4825,4835,4820,2918
|
|
20241023,102500,3771655450,4830,4840,4845,4830,7474
|
|
20241023,102400,3735518005,4840,4850,4850,4840,1794
|
|
20241023,102300,3726833820,4855,4855,4855,4840,1841
|
|
20241023,102200,3717902575,4855,4840,4855,4835,6289
|
|
20241023,102100,3687488950,4865,4835,4865,4835,496
|
|
20241023,102000,3685077515,4835,4835,4850,4830,3711
|
|
20241023,101900,3667135850,4845,4845,4845,4840,928
|
|
20241023,101800,3662642790,4845,4855,4870,4845,3631
|
|
20241023,101700,3645033665,4855,4860,4860,4850,3644
|
|
20241023,101600,3627338125,4860,4860,4860,4855,2709
|
|
20241023,101500,3614178195,4860,4865,4865,4855,5297
|
|
20241023,101400,3588454915,4865,4880,4880,4865,6380
|
|
20241023,101300,3557359130,4885,4895,4895,4885,784
|
|
20241023,101200,3553529140,4880,4905,4905,4880,1546
|
|
20241023,101100,3545984470,4905,4905,4905,4880,1076
|
|
20241023,101000,3540726415,4890,4900,4910,4885,1985
|
|
20241023,100900,3531021085,4900,4905,4915,4900,2355
|
|
20241023,100800,3519459455,4910,4915,4925,4910,2828
|
|
20241023,100700,3505556855,4915,4910,4915,4905,3340
|
|
20241023,100600,3489156480,4910,4900,4910,4900,1831
|
|
20241023,100500,3480174350,4900,4890,4900,4890,1573
|
|
20241023,100400,3472478370,4890,4890,4890,4880,1476
|
|
20241023,100300,3465268340,4890,4890,4895,4890,1319
|
|
20241023,100200,3458818410,4890,4895,4895,4880,1247
|
|
20241023,100100,3452720715,4895,4885,4895,4880,5587
|
|
20241023,100000,3425432910,4885,4890,4890,4885,2196
|
|
20241023,095900,3414701345,4895,4900,4900,4880,6679
|
|
20241023,095800,3382047605,4900,4925,4925,4900,4127
|
|
20241023,095700,3361812475,4925,4925,4925,4895,8323
|
|
20241023,095600,3320978010,4930,4930,4930,4925,594
|
|
20241023,095500,3318051190,4920,4930,4930,4920,3543
|
|
20241023,095400,3300599500,4935,4920,4935,4920,7466
|
|
20241023,095300,3263832570,4920,4920,4925,4920,1305
|
|
20241023,095200,3257408830,4920,4920,4930,4920,345
|
|
20241023,095100,3255710610,4920,4920,4920,4915,2517
|
|
20241023,095000,3243331410,4920,4935,4935,4920,3292
|
|
20241023,094900,3227107045,4935,4910,4935,4910,3106
|
|
20241023,094800,3211803625,4910,4915,4920,4910,6545
|
|
20241023,094700,3179650645,4915,4945,4950,4915,8919
|
|
20241023,094600,3135661125,4945,4970,4970,4945,4983
|
|
20241023,094500,3110963185,4970,4935,4975,4930,15304
|
|
20241023,094400,3035085960,4925,4950,4955,4925,9097
|
|
20241023,094300,2990191205,4955,4940,4960,4940,11980
|
|
20241023,094200,2930894980,4935,4930,4945,4930,4459
|
|
20241023,094100,2908865875,4945,4935,4955,4925,15452
|
|
20241023,094000,2832473660,4940,4920,4940,4910,11613
|
|
20241023,093900,2775228125,4915,4935,4945,4910,13999
|
|
20241023,093800,2706246595,4940,4930,4940,4910,14811
|
|
20241023,093700,2633199630,4940,4930,4940,4915,20876
|
|
20241023,093600,2530313810,4930,4890,4935,4885,25677
|
|
20241023,093500,2404346715,4880,4875,4890,4865,3896
|
|
20241023,093400,2385337445,4875,4875,4875,4870,5863
|
|
20241023,093300,2356771100,4870,4870,4870,4865,5041
|
|
20241023,093200,2332226660,4870,4850,4885,4850,5057
|
|
20241023,093100,2307578865,4850,4860,4875,4845,2680
|
|
20241023,093000,2294559180,4860,4865,4865,4835,3984
|
|
20241023,092900,2275224870,4870,4830,4870,4825,4162
|
|
20241023,092800,2255054440,4825,4830,4845,4825,3700
|
|
20241023,092700,2237193425,4830,4835,4850,4830,2926
|
|
20241023,092600,2223030670,4830,4835,4835,4825,1977
|
|
20241023,092500,2213485035,4835,4825,4835,4810,2996
|
|
20241023,092400,2199038180,4830,4815,4855,4815,3577
|
|
20241023,092300,2181722455,4815,4805,4835,4800,5655
|
|
20241023,092200,2154483540,4800,4825,4830,4780,16198
|
|
20241023,092100,2076708430,4820,4825,4835,4820,2330
|
|
20241023,092000,2065467115,4820,4820,4855,4820,5109
|
|
20241023,091900,2040782335,4820,4810,4840,4810,5139
|
|
20241023,091800,2016030130,4810,4840,4840,4805,15422
|
|
20241023,091700,1941735250,4845,4860,4870,4845,11924
|
|
20241023,091600,1883843150,4855,4900,4915,4855,47384
|
|
20241023,091500,1651945285,4905,4890,4910,4875,19146
|
|
20241023,091400,1558143765,4880,4910,4910,4875,22211
|
|
20241023,091300,1449455720,4895,4810,4910,4790,20632
|
|
20241023,091200,1349343545,4810,4825,4845,4810,24117
|
|
20241023,091100,1233217150,4835,4800,4855,4800,6921
|
|
20241023,091000,1199774270,4800,4815,4825,4800,4565
|
|
20241023,090900,1177794545,4815,4805,4830,4800,4482
|
|
20241023,090800,1156195110,4805,4770,4830,4765,10200
|
|
20241023,090700,1107151510,4765,4850,4850,4760,32684
|
|
20241023,090600,950103025,4840,4855,4870,4810,28017
|
|
20241023,090500,814877425,4850,4895,4925,4850,35798
|
|
20241023,090400,639893195,4910,4900,4935,4895,36896
|
|
20241023,090300,458666970,4900,4870,4905,4850,26541
|
|
20241023,090200,329068705,4885,4835,4885,4820,16006
|
|
20241023,090100,251536365,4835,4795,4840,4790,10572
|
|
20241023,090000,200574815,4795,4755,4805,4755,42118
|