747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,212400,44797778130,2640,2640,2640,2640,179591
|
|
20241024,212300,44797778130,2640,2640,2640,2640,0
|
|
20241024,212200,44797778130,2640,2640,2640,2640,0
|
|
20241024,212100,44797778130,2640,2640,2640,2640,0
|
|
20241024,212000,44797778130,2640,2640,2640,2640,0
|
|
20241024,211900,44797778130,2640,2640,2640,2640,0
|
|
20241024,211800,44797778130,2640,2640,2640,2640,0
|
|
20241024,211700,44797778130,2640,2640,2640,2640,0
|
|
20241024,211600,44797778130,2640,2640,2640,2640,0
|
|
20241024,211500,44797778130,2640,2640,2640,2640,0
|
|
20241024,211400,44797778130,2640,2640,2640,2640,0
|
|
20241024,211300,44797778130,2640,2640,2640,2640,0
|
|
20241024,211200,44797778130,2640,2640,2640,2640,0
|
|
20241024,211100,44797778130,2640,2640,2640,2640,0
|
|
20241024,211000,44797778130,2640,2640,2640,2640,0
|
|
20241024,210900,44797778130,2640,2640,2640,2640,0
|
|
20241024,210800,44797778130,2640,2640,2640,2640,0
|
|
20241024,210700,44797778130,2640,2640,2640,2640,0
|
|
20241024,210600,44797778130,2640,2640,2640,2640,0
|
|
20241024,210500,44797778130,2640,2640,2640,2640,0
|
|
20241024,210400,44797778130,2640,2640,2640,2640,0
|
|
20241024,210300,44797778130,2640,2640,2640,2640,0
|
|
20241024,210200,44797778130,2640,2640,2640,2640,0
|
|
20241024,210100,44797778130,2640,2640,2640,2640,0
|
|
20241024,210000,44797778130,2640,2640,2640,2640,0
|
|
20241024,205900,44797778130,2640,2640,2640,2640,0
|
|
20241024,205800,44797778130,2640,2640,2640,2640,0
|
|
20241024,205700,44797778130,2640,2640,2640,2640,0
|
|
20241024,205600,44797778130,2640,2640,2640,2640,0
|
|
20241024,205500,44797778130,2640,2640,2640,2640,0
|
|
20241024,205400,44797778130,2640,2640,2640,2640,179591
|
|
20241024,205300,44797778130,2640,2640,2640,2640,0
|
|
20241024,205200,44797778130,2640,2640,2640,2640,0
|
|
20241024,205100,44797778130,2640,2640,2640,2640,0
|
|
20241024,205000,44797778130,2640,2640,2640,2640,0
|
|
20241024,204900,44797778130,2640,2640,2640,2640,0
|
|
20241024,204800,44797778130,2640,2640,2640,2640,0
|
|
20241024,204700,44797778130,2640,2640,2640,2640,0
|
|
20241024,204600,44797778130,2640,2640,2640,2640,0
|
|
20241024,204500,44797778130,2640,2640,2640,2640,0
|
|
20241024,204400,44797778130,2640,2640,2640,2640,0
|
|
20241024,204300,44797778130,2640,2640,2640,2640,0
|
|
20241024,204200,44797778130,2640,2640,2640,2640,0
|
|
20241024,204100,44797778130,2640,2640,2640,2640,0
|
|
20241024,204000,44797778130,2640,2640,2640,2640,0
|
|
20241024,203900,44797778130,2640,2640,2640,2640,0
|
|
20241024,203800,44797778130,2640,2640,2640,2640,0
|
|
20241024,203700,44797778130,2640,2640,2640,2640,0
|
|
20241024,203600,44797778130,2640,2640,2640,2640,0
|
|
20241024,203500,44797778130,2640,2640,2640,2640,0
|
|
20241024,203400,44797778130,2640,2640,2640,2640,0
|
|
20241024,203300,44797778130,2640,2640,2640,2640,0
|
|
20241024,203200,44797778130,2640,2640,2640,2640,0
|
|
20241024,203100,44797778130,2640,2640,2640,2640,0
|
|
20241024,203000,44797778130,2640,2640,2640,2640,0
|
|
20241024,202900,44797778130,2640,2640,2640,2640,0
|
|
20241024,202800,44797778130,2640,2640,2640,2640,0
|
|
20241024,202700,44797778130,2640,2640,2640,2640,0
|
|
20241024,202600,44797778130,2640,2640,2640,2640,0
|
|
20241024,202500,44797778130,2640,2640,2640,2640,0
|
|
20241024,202400,44797778130,2640,2640,2640,2640,179591
|
|
20241024,202300,44797778130,2640,2640,2640,2640,0
|
|
20241024,202200,44797778130,2640,2640,2640,2640,0
|
|
20241024,202100,44797778130,2640,2640,2640,2640,0
|
|
20241024,202000,44797778130,2640,2640,2640,2640,0
|
|
20241024,201900,44797778130,2640,2640,2640,2640,0
|
|
20241024,201800,44797778130,2640,2640,2640,2640,0
|
|
20241024,201700,44797778130,2640,2640,2640,2640,0
|
|
20241024,201600,44797778130,2640,2640,2640,2640,0
|
|
20241024,201500,44797778130,2640,2640,2640,2640,0
|
|
20241024,201400,44797778130,2640,2640,2640,2640,0
|
|
20241024,201300,44797778130,2640,2640,2640,2640,0
|
|
20241024,201200,44797778130,2640,2640,2640,2640,0
|
|
20241024,201100,44797778130,2640,2640,2640,2640,0
|
|
20241024,201000,44797778130,2640,2640,2640,2640,0
|
|
20241024,200900,44797778130,2640,2640,2640,2640,0
|
|
20241024,200800,44797778130,2640,2640,2640,2640,0
|
|
20241024,200700,44797778130,2640,2640,2640,2640,0
|
|
20241024,200600,44797778130,2640,2640,2640,2640,0
|
|
20241024,200500,44797778130,2640,2640,2640,2640,0
|
|
20241024,200400,44797778130,2640,2640,2640,2640,0
|
|
20241024,200300,44797778130,2640,2640,2640,2640,0
|
|
20241024,200200,44797778130,2640,2640,2640,2640,0
|
|
20241024,200100,44797778130,2640,2640,2640,2640,0
|
|
20241024,200000,44797778130,2640,2640,2640,2640,0
|
|
20241024,195900,44797778130,2640,2640,2640,2640,0
|
|
20241024,195800,44797778130,2640,2640,2640,2640,0
|
|
20241024,195700,44797778130,2640,2640,2640,2640,0
|
|
20241024,195600,44797778130,2640,2640,2640,2640,0
|
|
20241024,195500,44797778130,2640,2640,2640,2640,0
|
|
20241024,195400,44797778130,2640,2640,2640,2640,179591
|
|
20241024,195300,44797778130,2640,2640,2640,2640,0
|
|
20241024,195200,44797778130,2640,2640,2640,2640,0
|
|
20241024,195100,44797778130,2640,2640,2640,2640,0
|
|
20241024,195000,44797778130,2640,2640,2640,2640,0
|
|
20241024,194900,44797778130,2640,2640,2640,2640,0
|
|
20241024,194800,44797778130,2640,2640,2640,2640,0
|
|
20241024,194700,44797778130,2640,2640,2640,2640,0
|
|
20241024,194600,44797778130,2640,2640,2640,2640,0
|
|
20241024,194500,44797778130,2640,2640,2640,2640,0
|
|
20241024,194400,44797778130,2640,2640,2640,2640,0
|
|
20241024,194300,44797778130,2640,2640,2640,2640,0
|
|
20241024,194200,44797778130,2640,2640,2640,2640,0
|
|
20241024,194100,44797778130,2640,2640,2640,2640,0
|
|
20241024,194000,44797778130,2640,2640,2640,2640,0
|
|
20241024,193900,44797778130,2640,2640,2640,2640,0
|
|
20241024,193800,44797778130,2640,2640,2640,2640,0
|
|
20241024,193700,44797778130,2640,2640,2640,2640,0
|
|
20241024,193600,44797778130,2640,2640,2640,2640,0
|
|
20241024,193500,44797778130,2640,2640,2640,2640,0
|
|
20241024,193400,44797778130,2640,2640,2640,2640,0
|
|
20241024,193300,44797778130,2640,2640,2640,2640,0
|
|
20241024,193200,44797778130,2640,2640,2640,2640,0
|
|
20241024,193100,44797778130,2640,2640,2640,2640,0
|
|
20241024,193000,44797778130,2640,2640,2640,2640,0
|
|
20241024,192900,44797778130,2640,2640,2640,2640,0
|
|
20241024,192800,44797778130,2640,2640,2640,2640,0
|
|
20241024,192700,44797778130,2640,2640,2640,2640,0
|
|
20241024,192600,44797778130,2640,2640,2640,2640,0
|
|
20241024,192500,44797778130,2640,2640,2640,2640,0
|
|
20241024,192400,44797778130,2640,2640,2640,2640,179591
|
|
20241024,192300,44797778130,2640,2640,2640,2640,0
|
|
20241024,192200,44797778130,2640,2640,2640,2640,0
|
|
20241024,192100,44797778130,2640,2640,2640,2640,0
|
|
20241024,192000,44797778130,2640,2640,2640,2640,0
|
|
20241024,191900,44797778130,2640,2640,2640,2640,0
|
|
20241024,191800,44797778130,2640,2640,2640,2640,0
|
|
20241024,191700,44797778130,2640,2640,2640,2640,0
|
|
20241024,191600,44797778130,2640,2640,2640,2640,0
|
|
20241024,191500,44797778130,2640,2640,2640,2640,0
|
|
20241024,191400,44797778130,2640,2640,2640,2640,0
|
|
20241024,191300,44797778130,2640,2640,2640,2640,0
|
|
20241024,191200,44797778130,2640,2640,2640,2640,0
|
|
20241024,191100,44797778130,2640,2640,2640,2640,0
|
|
20241024,191000,44797778130,2640,2640,2640,2640,0
|
|
20241024,190900,44797778130,2640,2640,2640,2640,0
|
|
20241024,190800,44797778130,2640,2640,2640,2640,0
|
|
20241024,190700,44797778130,2640,2640,2640,2640,0
|
|
20241024,190600,44797778130,2640,2640,2640,2640,0
|
|
20241024,190500,44797778130,2640,2640,2640,2640,0
|
|
20241024,190400,44797778130,2640,2640,2640,2640,0
|
|
20241024,190300,44797778130,2640,2640,2640,2640,0
|
|
20241024,190200,44797778130,2640,2640,2640,2640,0
|
|
20241024,190100,44797778130,2640,2640,2640,2640,0
|
|
20241024,190000,44797778130,2640,2640,2640,2640,0
|
|
20241024,185900,44797778130,2640,2640,2640,2640,0
|
|
20241024,185800,44797778130,2640,2640,2640,2640,0
|
|
20241024,185700,44797778130,2640,2640,2640,2640,0
|
|
20241024,185600,44797778130,2640,2640,2640,2640,0
|
|
20241024,185500,44797778130,2640,2640,2640,2640,0
|
|
20241024,185400,44797778130,2640,2640,2640,2640,179591
|
|
20241024,185300,44797778130,2640,2640,2640,2640,0
|
|
20241024,185200,44797778130,2640,2640,2640,2640,0
|
|
20241024,185100,44797778130,2640,2640,2640,2640,0
|
|
20241024,185000,44797778130,2640,2640,2640,2640,0
|
|
20241024,184900,44797778130,2640,2640,2640,2640,0
|
|
20241024,184800,44797778130,2640,2640,2640,2640,0
|
|
20241024,184700,44797778130,2640,2640,2640,2640,0
|
|
20241024,184600,44797778130,2640,2640,2640,2640,0
|
|
20241024,184500,44797778130,2640,2640,2640,2640,0
|
|
20241024,184400,44797778130,2640,2640,2640,2640,0
|
|
20241024,184300,44797778130,2640,2640,2640,2640,0
|
|
20241024,184200,44797778130,2640,2640,2640,2640,0
|
|
20241024,184100,44797778130,2640,2640,2640,2640,0
|
|
20241024,184000,44797778130,2640,2640,2640,2640,0
|
|
20241024,183900,44797778130,2640,2640,2640,2640,0
|
|
20241024,183800,44797778130,2640,2640,2640,2640,0
|
|
20241024,183700,44797778130,2640,2640,2640,2640,0
|
|
20241024,183600,44797778130,2640,2640,2640,2640,0
|
|
20241024,183500,44797778130,2640,2640,2640,2640,0
|
|
20241024,183400,44797778130,2640,2640,2640,2640,0
|
|
20241024,183300,44797778130,2640,2640,2640,2640,0
|
|
20241024,183200,44797778130,2640,2640,2640,2640,0
|
|
20241024,183100,44797778130,2640,2640,2640,2640,0
|
|
20241024,183000,44797778130,2640,2640,2640,2640,0
|
|
20241024,182900,44797778130,2640,2640,2640,2640,0
|
|
20241024,182800,44797778130,2640,2640,2640,2640,0
|
|
20241024,182700,44797778130,2640,2640,2640,2640,0
|
|
20241024,182600,44797778130,2640,2640,2640,2640,0
|
|
20241024,182500,44797778130,2640,2640,2640,2640,0
|
|
20241024,182400,44797778130,2640,2640,2640,2640,179591
|
|
20241024,182300,44797778130,2640,2640,2640,2640,0
|
|
20241024,182200,44797778130,2640,2640,2640,2640,0
|
|
20241024,182100,44797778130,2640,2640,2640,2640,0
|
|
20241024,182000,44797778130,2640,2640,2640,2640,0
|
|
20241024,181900,44797778130,2640,2640,2640,2640,0
|
|
20241024,181800,44797778130,2640,2640,2640,2640,0
|
|
20241024,181700,44797778130,2640,2640,2640,2640,0
|
|
20241024,181600,44797778130,2640,2640,2640,2640,0
|
|
20241024,181500,44797778130,2640,2640,2640,2640,0
|
|
20241024,181400,44797778130,2640,2640,2640,2640,0
|
|
20241024,181300,44797778130,2640,2640,2640,2640,0
|
|
20241024,181200,44797778130,2640,2640,2640,2640,0
|
|
20241024,181100,44797778130,2640,2640,2640,2640,0
|
|
20241024,181000,44797778130,2640,2640,2640,2640,0
|
|
20241024,180900,44797778130,2640,2640,2640,2640,0
|
|
20241024,180800,44797778130,2640,2640,2640,2640,0
|
|
20241024,180700,44797778130,2640,2640,2640,2640,0
|
|
20241024,180600,44797778130,2640,2640,2640,2640,0
|
|
20241024,180500,44797778130,2640,2640,2640,2640,0
|
|
20241024,180400,44797778130,2640,2640,2640,2640,0
|
|
20241024,180300,44797778130,2640,2640,2640,2640,0
|
|
20241024,180200,44797778130,2640,2640,2640,2640,0
|
|
20241024,180100,44797778130,2640,2640,2640,2640,0
|
|
20241024,180000,44797778130,2640,2640,2640,2640,0
|
|
20241024,175900,44797778130,2640,2640,2640,2640,0
|
|
20241024,175800,44797778130,2640,2640,2640,2640,0
|
|
20241024,175700,44797778130,2640,2640,2640,2640,0
|
|
20241024,175600,44797778130,2640,2640,2640,2640,0
|
|
20241024,175500,44797778130,2640,2640,2640,2640,0
|
|
20241024,175400,44797778130,2640,2640,2640,2640,179591
|
|
20241024,175300,44797778130,2640,2640,2640,2640,0
|
|
20241024,175200,44797778130,2640,2640,2640,2640,0
|
|
20241024,175100,44797778130,2640,2640,2640,2640,0
|
|
20241024,175000,44797778130,2640,2640,2640,2640,0
|
|
20241024,174900,44797778130,2640,2640,2640,2640,0
|
|
20241024,174800,44797778130,2640,2640,2640,2640,0
|
|
20241024,174700,44797778130,2640,2640,2640,2640,0
|
|
20241024,174600,44797778130,2640,2640,2640,2640,0
|
|
20241024,174500,44797778130,2640,2640,2640,2640,0
|
|
20241024,174400,44797778130,2640,2640,2640,2640,0
|
|
20241024,174300,44797778130,2640,2640,2640,2640,0
|
|
20241024,174200,44797778130,2640,2640,2640,2640,0
|
|
20241024,174100,44797778130,2640,2640,2640,2640,0
|
|
20241024,174000,44797778130,2640,2640,2640,2640,0
|
|
20241024,173900,44797778130,2640,2640,2640,2640,0
|
|
20241024,173800,44797778130,2640,2640,2640,2640,0
|
|
20241024,173700,44797778130,2640,2640,2640,2640,0
|
|
20241024,173600,44797778130,2640,2640,2640,2640,0
|
|
20241024,173500,44797778130,2640,2640,2640,2640,0
|
|
20241024,173400,44797778130,2640,2640,2640,2640,0
|
|
20241024,173300,44797778130,2640,2640,2640,2640,0
|
|
20241024,173200,44797778130,2640,2640,2640,2640,0
|
|
20241024,173100,44797778130,2640,2640,2640,2640,0
|
|
20241024,173000,44797778130,2640,2640,2640,2640,0
|
|
20241024,172900,44797778130,2640,2640,2640,2640,0
|
|
20241024,172800,44797778130,2640,2640,2640,2640,0
|
|
20241024,172700,44797778130,2640,2640,2640,2640,0
|
|
20241024,172600,44797778130,2640,2640,2640,2640,0
|
|
20241024,172500,44797778130,2640,2640,2640,2640,0
|
|
20241024,172400,44797778130,2640,2640,2640,2640,179591
|
|
20241024,172300,44797778130,2640,2640,2640,2640,0
|
|
20241024,172200,44797778130,2640,2640,2640,2640,0
|
|
20241024,172100,44797778130,2640,2640,2640,2640,0
|
|
20241024,172000,44797778130,2640,2640,2640,2640,0
|
|
20241024,171900,44797778130,2640,2640,2640,2640,0
|
|
20241024,171800,44797778130,2640,2640,2640,2640,0
|
|
20241024,171700,44797778130,2640,2640,2640,2640,0
|
|
20241024,171600,44797778130,2640,2640,2640,2640,0
|
|
20241024,171500,44797778130,2640,2640,2640,2640,0
|
|
20241024,171400,44797778130,2640,2640,2640,2640,0
|
|
20241024,171300,44797778130,2640,2640,2640,2640,0
|
|
20241024,171200,44797778130,2640,2640,2640,2640,0
|
|
20241024,171100,44797778130,2640,2640,2640,2640,0
|
|
20241024,171000,44797778130,2640,2640,2640,2640,0
|
|
20241024,170900,44797778130,2640,2640,2640,2640,0
|
|
20241024,170800,44797778130,2640,2640,2640,2640,0
|
|
20241024,170700,44797778130,2640,2640,2640,2640,0
|
|
20241024,170600,44797778130,2640,2640,2640,2640,0
|
|
20241024,170500,44797778130,2640,2640,2640,2640,0
|
|
20241024,170400,44797778130,2640,2640,2640,2640,0
|
|
20241024,170300,44797778130,2640,2640,2640,2640,0
|
|
20241024,170200,44797778130,2640,2640,2640,2640,0
|
|
20241024,170100,44797778130,2640,2640,2640,2640,0
|
|
20241024,170000,44797778130,2640,2640,2640,2640,0
|
|
20241024,165900,44797778130,2640,2640,2640,2640,0
|
|
20241024,165800,44797778130,2640,2640,2640,2640,0
|
|
20241024,165700,44797778130,2640,2640,2640,2640,0
|
|
20241024,165600,44797778130,2640,2640,2640,2640,0
|
|
20241024,165500,44797778130,2640,2640,2640,2640,0
|
|
20241024,165400,44797778130,2640,2640,2640,2640,179591
|
|
20241024,165300,44797778130,2640,2640,2640,2640,0
|
|
20241024,165200,44797778130,2640,2640,2640,2640,0
|
|
20241024,165100,44797778130,2640,2640,2640,2640,0
|
|
20241024,165000,44797778130,2640,2640,2640,2640,0
|
|
20241024,164900,44797778130,2640,2640,2640,2640,0
|
|
20241024,164800,44797778130,2640,2640,2640,2640,0
|
|
20241024,164700,44797778130,2640,2640,2640,2640,0
|
|
20241024,164600,44797778130,2640,2640,2640,2640,0
|
|
20241024,164500,44797778130,2640,2640,2640,2640,0
|
|
20241024,164400,44797778130,2640,2640,2640,2640,0
|
|
20241024,164300,44797778130,2640,2640,2640,2640,0
|
|
20241024,164200,44797778130,2640,2640,2640,2640,0
|
|
20241024,164100,44797778130,2640,2640,2640,2640,0
|
|
20241024,164000,44797778130,2640,2640,2640,2640,0
|
|
20241024,163900,44797778130,2640,2640,2640,2640,0
|
|
20241024,163800,44797778130,2640,2640,2640,2640,0
|
|
20241024,163700,44797778130,2640,2640,2640,2640,0
|
|
20241024,163600,44797778130,2640,2640,2640,2640,0
|
|
20241024,163500,44797778130,2640,2640,2640,2640,0
|
|
20241024,163400,44797778130,2640,2640,2640,2640,0
|
|
20241024,163300,44797778130,2640,2640,2640,2640,0
|
|
20241024,163200,44797778130,2640,2640,2640,2640,0
|
|
20241024,163100,44797778130,2640,2640,2640,2640,0
|
|
20241024,163000,44797778130,2640,2640,2640,2640,0
|
|
20241024,162900,44797778130,2640,2640,2640,2640,0
|
|
20241024,162800,44797778130,2640,2640,2640,2640,0
|
|
20241024,162700,44797778130,2640,2640,2640,2640,0
|
|
20241024,162600,44797778130,2640,2640,2640,2640,0
|
|
20241024,162500,44797778130,2640,2640,2640,2640,0
|
|
20241024,162400,44797778130,2640,2640,2640,2640,179591
|
|
20241024,162300,44797778130,2640,2640,2640,2640,0
|
|
20241024,162200,44797778130,2640,2640,2640,2640,0
|
|
20241024,162100,44797778130,2640,2640,2640,2640,0
|
|
20241024,162000,44797778130,2640,2640,2640,2640,0
|
|
20241024,161900,44797778130,2640,2640,2640,2640,0
|
|
20241024,161800,44797778130,2640,2640,2640,2640,0
|
|
20241024,161700,44797778130,2640,2640,2640,2640,0
|
|
20241024,161600,44797778130,2640,2640,2640,2640,0
|
|
20241024,161500,44797778130,2640,2640,2640,2640,0
|
|
20241024,161400,44797778130,2640,2640,2640,2640,0
|
|
20241024,161300,44797778130,2640,2640,2640,2640,0
|
|
20241024,161200,44797778130,2640,2640,2640,2640,0
|
|
20241024,161100,44797778130,2640,2640,2640,2640,0
|
|
20241024,161000,44797778130,2640,2640,2640,2640,0
|
|
20241024,160900,44797778130,2640,2640,2640,2640,0
|
|
20241024,160800,44797778130,2640,2640,2640,2640,0
|
|
20241024,160700,44797778130,2640,2640,2640,2640,0
|
|
20241024,160600,44797778130,2640,2640,2640,2640,0
|
|
20241024,160500,44797778130,2640,2640,2640,2640,0
|
|
20241024,160400,44797778130,2640,2640,2640,2640,0
|
|
20241024,160300,44797778130,2640,2640,2640,2640,0
|
|
20241024,160200,44797778130,2640,2640,2640,2640,0
|
|
20241024,160100,44797778130,2640,2640,2640,2640,0
|
|
20241024,160000,44797778130,2640,2640,2640,2640,0
|
|
20241024,155900,44797778130,2640,2640,2640,2640,0
|
|
20241024,155800,44797778130,2640,2640,2640,2640,0
|
|
20241024,155700,44797778130,2640,2640,2640,2640,0
|
|
20241024,155600,44797778130,2640,2640,2640,2640,0
|
|
20241024,155500,44797778130,2640,2640,2640,2640,0
|
|
20241024,155400,44797778130,2640,2640,2640,2640,179591
|
|
20241024,155300,44797778130,2640,2640,2640,2640,0
|
|
20241024,155200,44797778130,2640,2640,2640,2640,0
|
|
20241024,155100,44797778130,2640,2640,2640,2640,0
|
|
20241024,155000,44797778130,2640,2640,2640,2640,0
|
|
20241024,154900,44797778130,2640,2640,2640,2640,0
|
|
20241024,154800,44797778130,2640,2640,2640,2640,0
|
|
20241024,154700,44797778130,2640,2640,2640,2640,0
|
|
20241024,154600,44797778130,2640,2640,2640,2640,0
|
|
20241024,154500,44797778130,2640,2640,2640,2640,0
|
|
20241024,154400,44797778130,2640,2640,2640,2640,0
|
|
20241024,154300,44797778130,2640,2640,2640,2640,0
|
|
20241024,154200,44797778130,2640,2640,2640,2640,0
|
|
20241024,154100,44797778130,2640,2640,2640,2640,0
|
|
20241024,154000,44797778130,2640,2640,2640,2640,0
|
|
20241024,153900,44797778130,2640,2640,2640,2640,0
|
|
20241024,153800,44797778130,2640,2640,2640,2640,0
|
|
20241024,153700,44797778130,2640,2640,2640,2640,0
|
|
20241024,153600,44797778130,2640,2640,2640,2640,0
|
|
20241024,153500,44797778130,2640,2640,2640,2640,0
|
|
20241024,153400,44797778130,2640,2640,2640,2640,0
|
|
20241024,153300,44797778130,2640,2640,2640,2640,0
|
|
20241024,153200,44797778130,2640,2640,2640,2640,0
|
|
20241024,153100,44797778130,2640,2640,2640,2640,0
|
|
20241024,153000,44797778130,2640,2640,2640,2640,179591
|
|
20241024,152900,44323657890,2675,2675,2675,2675,0
|
|
20241024,152800,44323657890,2675,2675,2675,2675,0
|
|
20241024,152700,44323657890,2675,2675,2675,2675,0
|
|
20241024,152600,44323657890,2675,2675,2675,2675,0
|
|
20241024,152500,44323657890,2675,2675,2675,2675,0
|
|
20241024,152400,44323657890,2675,2675,2675,2675,0
|
|
20241024,152300,44323657890,2675,2675,2675,2675,0
|
|
20241024,152200,44323657890,2675,2675,2675,2675,0
|
|
20241024,152100,44323657890,2675,2675,2675,2675,0
|
|
20241024,152000,44323657890,2675,2675,2675,2675,0
|
|
20241024,151900,44323657890,2675,2665,2680,2660,62105
|
|
20241024,151800,44157855450,2665,2655,2665,2650,33608
|
|
20241024,151700,44068617475,2665,2655,2665,2645,51218
|
|
20241024,151600,43932889795,2655,2690,2695,2650,88499
|
|
20241024,151500,43696697730,2690,2665,2695,2655,80371
|
|
20241024,151400,43481562045,2665,2660,2665,2650,9855
|
|
20241024,151300,43455370955,2660,2665,2670,2655,9148
|
|
20241024,151200,43431041680,2665,2675,2680,2650,25837
|
|
20241024,151100,43362286450,2675,2660,2680,2660,24902
|
|
20241024,151000,43295742600,2660,2650,2670,2650,33210
|
|
20241024,150900,43207289615,2650,2665,2670,2650,21005
|
|
20241024,150800,43151424570,2665,2685,2690,2640,42350
|
|
20241024,150700,43038660530,2685,2675,2690,2670,118400
|
|
20241024,150600,42721273345,2670,2660,2680,2645,84510
|
|
20241024,150500,42496087005,2660,2660,2660,2650,57691
|
|
20241024,150400,42342786105,2660,2650,2660,2645,55875
|
|
20241024,150300,42194510535,2650,2640,2650,2630,57727
|
|
20241024,150200,42042089510,2640,2645,2650,2640,16557
|
|
20241024,150100,41998322055,2650,2650,2650,2640,17716
|
|
20241024,150000,41951481685,2650,2640,2650,2635,21568
|
|
20241024,145900,41894459160,2635,2640,2640,2635,4377
|
|
20241024,145800,41882918420,2640,2635,2640,2635,3213
|
|
20241024,145700,41874449755,2635,2635,2640,2635,10125
|
|
20241024,145600,41847770330,2640,2635,2640,2635,154
|
|
20241024,145500,41847363955,2635,2630,2635,2625,6227
|
|
20241024,145400,41830980900,2630,2640,2645,2630,19642
|
|
20241024,145300,41779249130,2645,2640,2655,2635,50791
|
|
20241024,145200,41644854405,2640,2625,2645,2625,23754
|
|
20241024,145100,41582130230,2630,2630,2630,2625,4586
|
|
20241024,145000,41570090780,2630,2625,2635,2625,14939
|
|
20241024,144900,41530794840,2620,2625,2625,2620,2808
|
|
20241024,144800,41523424330,2625,2620,2625,2615,3352
|
|
20241024,144700,41514644925,2620,2620,2620,2615,6550
|
|
20241024,144600,41497504325,2620,2625,2625,2620,6048
|
|
20241024,144500,41481657050,2620,2630,2630,2620,4478
|
|
20241024,144400,41469921565,2630,2620,2635,2615,9432
|
|
20241024,144300,41445141890,2620,2620,2625,2615,5484
|
|
20241024,144200,41430774050,2620,2615,2625,2615,15807
|
|
20241024,144100,41389364420,2615,2615,2615,2610,8456
|
|
20241024,144000,41367292080,2610,2625,2625,2610,6680
|
|
20241024,143900,41349818015,2625,2620,2630,2615,12031
|
|
20241024,143800,41318281795,2620,2615,2620,2615,6138
|
|
20241024,143700,41302222990,2615,2615,2620,2615,3573
|
|
20241024,143600,41292878635,2615,2610,2615,2610,4648
|
|
20241024,143500,41280733900,2610,2615,2615,2610,2261
|
|
20241024,143400,41274832340,2610,2605,2620,2605,10125
|
|
20241024,143300,41248375000,2610,2605,2610,2605,1367
|
|
20241024,143200,41244810735,2605,2605,2610,2600,5642
|
|
20241024,143100,41230115890,2605,2605,2610,2605,3337
|
|
20241024,143000,41221420505,2605,2610,2610,2605,3997
|
|
20241024,142900,41211005415,2610,2605,2610,2600,15161
|
|
20241024,142800,41171504970,2605,2610,2615,2605,7172
|
|
20241024,142700,41152786100,2610,2615,2615,2610,2014
|
|
20241024,142600,41147525150,2610,2610,2615,2610,8392
|
|
20241024,142500,41125595250,2610,2600,2610,2600,9688
|
|
20241024,142400,41100349065,2600,2600,2600,2595,3210
|
|
20241024,142300,41092004635,2595,2595,2600,2595,5125
|
|
20241024,142200,41078705205,2595,2595,2600,2595,13321
|
|
20241024,142100,41044126560,2595,2605,2605,2595,12486
|
|
20241024,142000,41011662435,2605,2595,2605,2595,1383
|
|
20241024,141900,41008072375,2595,2595,2600,2595,378
|
|
20241024,141800,41007091460,2595,2600,2600,2595,8611
|
|
20241024,141700,40984744800,2595,2595,2600,2595,2520
|
|
20241024,141600,40978205155,2595,2600,2600,2595,8459
|
|
20241024,141500,40956213985,2600,2605,2605,2600,3363
|
|
20241024,141400,40947454235,2610,2615,2615,2605,1347
|
|
20241024,141300,40943938775,2615,2610,2615,2605,16933
|
|
20241024,141200,40899741645,2610,2600,2610,2600,7288
|
|
20241024,141100,40880761045,2600,2600,2600,2600,4950
|
|
20241024,141000,40867891045,2600,2600,2605,2595,18126
|
|
20241024,140900,40820781030,2605,2605,2605,2600,2777
|
|
20241024,140800,40813547620,2600,2605,2605,2595,4364
|
|
20241024,140700,40802180515,2605,2590,2605,2590,7579
|
|
20241024,140600,40782508295,2590,2590,2590,2585,3939
|
|
20241024,140500,40772313955,2585,2590,2590,2585,8862
|
|
20241024,140400,40749362220,2595,2595,2600,2595,2258
|
|
20241024,140300,40743502310,2595,2605,2605,2595,1616
|
|
20241024,140200,40739302775,2595,2600,2600,2595,5970
|
|
20241024,140100,40723795445,2595,2595,2600,2595,742
|
|
20241024,140000,40721869950,2600,2595,2605,2595,3166
|
|
20241024,135900,40713646615,2595,2595,2600,2590,197
|
|
20241024,135800,40713136220,2595,2600,2600,2590,11646
|
|
20241024,135700,40682945170,2600,2605,2605,2595,7766
|
|
20241024,135600,40662758740,2600,2605,2605,2600,1979
|
|
20241024,135500,40657610310,2610,2610,2610,2600,5732
|
|
20241024,135400,40642669070,2605,2605,2610,2600,3191
|
|
20241024,135300,40634361555,2600,2605,2605,2600,3155
|
|
20241024,135200,40626148790,2610,2610,2610,2605,1556
|
|
20241024,135100,40622087920,2610,2595,2615,2595,7459
|
|
20241024,135000,40602660460,2595,2590,2595,2590,510
|
|
20241024,134900,40601338545,2590,2595,2595,2585,27977
|
|
20241024,134800,40528841930,2595,2610,2610,2595,3916
|
|
20241024,134700,40518663470,2610,2605,2610,2600,1085
|
|
20241024,134600,40515839230,2600,2605,2610,2595,10241
|
|
20241024,134500,40489194050,2610,2615,2615,2605,3132
|
|
20241024,134400,40481025555,2620,2620,2620,2600,25269
|
|
20241024,134300,40415177730,2620,2630,2630,2620,8202
|
|
20241024,134200,40393627295,2630,2640,2640,2625,10996
|
|
20241024,134100,40364672355,2640,2600,2650,2600,77156
|
|
20241024,134000,40161266890,2605,2595,2605,2590,3097
|
|
20241024,133900,40153235910,2595,2600,2600,2590,4809
|
|
20241024,133800,40140755215,2600,2605,2605,2600,2974
|
|
20241024,133700,40133017890,2605,2600,2610,2600,6054
|
|
20241024,133600,40117266865,2590,2595,2600,2590,18432
|
|
20241024,133500,40069496950,2595,2590,2595,2585,2348
|
|
20241024,133400,40063416155,2590,2590,2590,2585,2764
|
|
20241024,133300,40056259785,2595,2595,2595,2595,50
|
|
20241024,133200,40056130035,2590,2590,2595,2590,6375
|
|
20241024,133100,40039616775,2590,2595,2595,2590,6244
|
|
20241024,133000,40023444790,2595,2590,2595,2590,3351
|
|
20241024,132900,40014765140,2590,2585,2590,2585,1733
|
|
20241024,132800,40010280930,2585,2590,2590,2585,23484
|
|
20241024,132700,39949561190,2590,2595,2600,2590,23594
|
|
20241024,132600,39888405150,2595,2605,2605,2595,28168
|
|
20241024,132500,39815263630,2605,2600,2605,2600,1313
|
|
20241024,132400,39811849345,2605,2605,2605,2600,1448
|
|
20241024,132300,39808077330,2605,2600,2605,2600,1483
|
|
20241024,132200,39804220975,2600,2605,2610,2600,10411
|
|
20241024,132100,39777102665,2605,2605,2610,2605,7284
|
|
20241024,132000,39758127295,2610,2605,2610,2605,603
|
|
20241024,131900,39756556465,2605,2605,2610,2605,705
|
|
20241024,131800,39754719890,2605,2605,2605,2605,6169
|
|
20241024,131700,39738649645,2610,2610,2615,2605,2464
|
|
20241024,131600,39732224475,2610,2615,2620,2610,8985
|
|
20241024,131500,39708766390,2615,2615,2625,2610,6681
|
|
20241024,131400,39691304970,2620,2625,2625,2610,4860
|
|
20241024,131300,39678579590,2620,2620,2625,2615,2985
|
|
20241024,131200,39670756875,2615,2615,2625,2610,5752
|
|
20241024,131100,39655712875,2615,2615,2615,2610,598
|
|
20241024,131000,39654150230,2615,2620,2620,2615,1146
|
|
20241024,130900,39651147955,2620,2610,2620,2610,992
|
|
20241024,130800,39648552430,2615,2615,2615,2615,1267
|
|
20241024,130700,39645239225,2615,2625,2625,2615,3387
|
|
20241024,130600,39636378580,2625,2610,2630,2610,4064
|
|
20241024,130500,39625718570,2615,2605,2615,2605,2721
|
|
20241024,130400,39618622890,2605,2610,2610,2600,6623
|
|
20241024,130300,39601376090,2605,2620,2620,2605,2518
|
|
20241024,130200,39594815950,2610,2610,2620,2610,6764
|
|
20241024,130100,39577158420,2610,2615,2625,2610,5529
|
|
20241024,130000,39562689335,2615,2615,2615,2605,8677
|
|
20241024,125900,39540030180,2615,2610,2615,2610,9520
|
|
20241024,125800,39515182790,2610,2615,2615,2610,5676
|
|
20241024,125700,39500361465,2620,2610,2620,2610,2009
|
|
20241024,125600,39495107935,2620,2610,2620,2610,3465
|
|
20241024,125500,39486055625,2610,2625,2625,2610,20743
|
|
20241024,125400,39431853800,2620,2620,2630,2615,12414
|
|
20241024,125300,39399318825,2620,2620,2625,2620,930
|
|
20241024,125200,39396880355,2625,2630,2630,2625,4994
|
|
20241024,125100,39383761365,2630,2615,2630,2615,6367
|
|
20241024,125000,39367073805,2620,2635,2640,2610,32258
|
|
20241024,124900,39282543725,2635,2625,2635,2620,14107
|
|
20241024,124800,39245501555,2625,2635,2645,2615,50593
|
|
20241024,124700,39112594955,2635,2665,2675,2635,68167
|
|
20241024,124600,38931996165,2665,2680,2690,2645,97363
|
|
20241024,124500,38672759345,2690,2625,2710,2625,328550
|
|
20241024,124400,37791559480,2630,2605,2635,2605,17827
|
|
20241024,124300,37744738690,2605,2605,2610,2600,745
|
|
20241024,124200,37742796555,2605,2600,2610,2600,2915
|
|
20241024,124100,37735209160,2600,2605,2605,2600,3101
|
|
20241024,124000,37727145735,2605,2615,2615,2600,12734
|
|
20241024,123900,37693947780,2610,2610,2625,2610,24221
|
|
20241024,123800,37630589475,2615,2600,2615,2595,12315
|
|
20241024,123700,37598492930,2595,2600,2605,2595,3225
|
|
20241024,123600,37590106120,2605,2595,2605,2590,11442
|
|
20241024,123500,37560390860,2595,2585,2595,2585,5047
|
|
20241024,123400,37547320740,2585,2595,2600,2585,31995
|
|
20241024,123300,37464443535,2600,2595,2600,2595,1580
|
|
20241024,123200,37460342265,2600,2600,2605,2595,1020
|
|
20241024,123100,37457694600,2600,2605,2605,2595,166
|
|
20241024,123000,37457263365,2610,2605,2610,2595,7810
|
|
20241024,122900,37436985915,2610,2600,2615,2600,2441
|
|
20241024,122800,37430624165,2610,2600,2610,2595,19739
|
|
20241024,122700,37379358495,2600,2610,2610,2600,15762
|
|
20241024,122600,37338326760,2610,2610,2615,2605,2367
|
|
20241024,122500,37332149070,2610,2610,2610,2610,1204
|
|
20241024,122400,37329006630,2610,2625,2625,2610,3093
|
|
20241024,122300,37320913205,2625,2615,2625,2615,1410
|
|
20241024,122200,37317216135,2610,2610,2615,2610,1030
|
|
20241024,122100,37314526215,2610,2610,2615,2610,782
|
|
20241024,122000,37312485175,2610,2615,2615,2610,15233
|
|
20241024,121900,37272705070,2615,2620,2635,2615,10153
|
|
20241024,121800,37246078450,2620,2630,2640,2620,25425
|
|
20241024,121700,37179140080,2630,2625,2630,2625,1526
|
|
20241024,121600,37175134310,2630,2615,2630,2615,2712
|
|
20241024,121500,37168016395,2620,2615,2620,2615,3767
|
|
20241024,121400,37158160155,2615,2620,2625,2615,2875
|
|
20241024,121300,37150637405,2620,2620,2625,2615,5233
|
|
20241024,121200,37136935305,2615,2600,2620,2600,2599
|
|
20241024,121100,37130153665,2610,2600,2610,2600,1273
|
|
20241024,121000,37126831755,2600,2605,2610,2595,5452
|
|
20241024,120900,37112642290,2610,2595,2610,2595,12961
|
|
20241024,120800,37078920705,2600,2595,2600,2595,4020
|
|
20241024,120700,37068488180,2595,2595,2605,2595,9389
|
|
20241024,120600,37044108905,2600,2600,2605,2595,18227
|
|
20241024,120500,36996759970,2600,2615,2615,2600,24637
|
|
20241024,120400,36932535940,2615,2620,2620,2610,4969
|
|
20241024,120300,36919542180,2615,2620,2630,2615,1933
|
|
20241024,120200,36914485325,2615,2630,2630,2615,13437
|
|
20241024,120100,36879251150,2635,2640,2640,2635,1692
|
|
20241024,120000,36874790240,2635,2635,2640,2635,1206
|
|
20241024,115900,36871610430,2640,2645,2645,2630,4905
|
|
20241024,115800,36858669640,2640,2625,2640,2625,17715
|
|
20241024,115700,36812056505,2625,2625,2630,2625,885
|
|
20241024,115600,36809733360,2625,2635,2635,2625,3615
|
|
20241024,115500,36800232010,2630,2635,2635,2630,464
|
|
20241024,115400,36799011680,2635,2630,2635,2620,1543
|
|
20241024,115300,36794954830,2615,2620,2625,2615,5861
|
|
20241024,115200,36779603130,2615,2620,2625,2610,10270
|
|
20241024,115100,36752740845,2625,2620,2625,2620,3078
|
|
20241024,115000,36744674585,2625,2620,2625,2620,16609
|
|
20241024,114900,36701158605,2620,2630,2630,2620,15059
|
|
20241024,114800,36661583570,2630,2630,2635,2630,5249
|
|
20241024,114700,36647771955,2635,2640,2640,2630,3289
|
|
20241024,114600,36639108385,2630,2625,2635,2625,9642
|
|
20241024,114500,36613771800,2625,2635,2635,2625,6184
|
|
20241024,114400,36597493070,2640,2635,2640,2630,4957
|
|
20241024,114300,36584443050,2635,2630,2635,2620,17089
|
|
20241024,114200,36539545195,2625,2630,2630,2620,6284
|
|
20241024,114100,36523046400,2635,2635,2635,2625,9011
|
|
20241024,114000,36499355060,2630,2640,2640,2630,28449
|
|
20241024,113900,36424396555,2640,2640,2645,2635,5631
|
|
20241024,113800,36409547925,2635,2645,2650,2635,18687
|
|
20241024,113700,36360134465,2645,2635,2645,2635,12362
|
|
20241024,113600,36327501295,2635,2630,2640,2630,8050
|
|
20241024,113500,36306296025,2630,2620,2635,2620,8726
|
|
20241024,113400,36283345755,2620,2625,2630,2615,20461
|
|
20241024,113300,36229758550,2625,2620,2630,2615,5970
|
|
20241024,113200,36214087540,2625,2610,2625,2605,14243
|
|
20241024,113100,36176869095,2605,2610,2610,2600,22335
|
|
20241024,113000,36118732745,2605,2620,2620,2605,12761
|
|
20241024,112900,36085419815,2620,2620,2620,2605,3189
|
|
20241024,112800,36077085265,2620,2600,2620,2600,3943
|
|
20241024,112700,36066784715,2600,2605,2610,2600,12948
|
|
20241024,112600,36033104870,2605,2615,2620,2600,9664
|
|
20241024,112500,36007922825,2615,2615,2615,2610,1430
|
|
20241024,112400,36004190110,2615,2620,2620,2610,3901
|
|
20241024,112300,35993992030,2620,2625,2625,2615,4816
|
|
20241024,112200,35981366660,2620,2615,2625,2610,26303
|
|
20241024,112100,35912580485,2620,2595,2620,2595,22408
|
|
20241024,112000,35854141710,2595,2595,2595,2590,7297
|
|
20241024,111900,35835230700,2595,2590,2600,2585,13350
|
|
20241024,111800,35800622035,2595,2600,2600,2590,11121
|
|
20241024,111700,35771758295,2600,2590,2600,2585,33810
|
|
20241024,111600,35684196595,2590,2600,2610,2590,68945
|
|
20241024,111500,35505187275,2600,2620,2625,2600,79511
|
|
20241024,111400,35297798150,2625,2620,2625,2620,9272
|
|
20241024,111300,35273503430,2620,2625,2630,2620,32126
|
|
20241024,111200,35189253855,2625,2635,2635,2625,55721
|
|
20241024,111100,35042832105,2635,2645,2645,2635,15683
|
|
20241024,111000,35001458760,2645,2650,2650,2645,2436
|
|
20241024,110900,34995004000,2650,2645,2650,2645,9628
|
|
20241024,110800,34969537325,2645,2665,2670,2645,24357
|
|
20241024,110700,34904760140,2660,2655,2670,2655,9891
|
|
20241024,110600,34878428985,2660,2645,2660,2645,13124
|
|
20241024,110500,34843589730,2650,2645,2650,2635,19644
|
|
20241024,110400,34791741995,2640,2645,2645,2640,4909
|
|
20241024,110300,34778778000,2640,2645,2650,2630,22727
|
|
20241024,110200,34718811925,2650,2635,2650,2635,21957
|
|
20241024,110100,34660925130,2640,2655,2660,2635,24962
|
|
20241024,110000,34594955675,2650,2645,2655,2640,7529
|
|
20241024,105900,34575026635,2640,2655,2660,2640,18415
|
|
20241024,105800,34526224585,2660,2655,2660,2645,26709
|
|
20241024,105700,34455390515,2660,2640,2665,2640,22109
|
|
20241024,105600,34396735650,2635,2650,2650,2635,18761
|
|
20241024,105500,34347184840,2650,2640,2655,2635,12604
|
|
20241024,105400,34313865500,2640,2625,2640,2615,24668
|
|
20241024,105300,34249084265,2615,2650,2650,2610,83394
|
|
20241024,105200,34030047400,2650,2640,2655,2630,58134
|
|
20241024,105100,33876755560,2640,2665,2675,2640,29808
|
|
20241024,105000,33797655835,2665,2655,2665,2640,27415
|
|
20241024,104900,33725077240,2650,2670,2670,2645,88524
|
|
20241024,104800,33490155250,2670,2690,2690,2670,42961
|
|
20241024,104700,33375082690,2690,2705,2710,2665,87590
|
|
20241024,104600,33139944710,2710,2735,2735,2710,69653
|
|
20241024,104500,32950702170,2730,2730,2740,2725,6609
|
|
20241024,104400,32932686655,2740,2725,2740,2725,22140
|
|
20241024,104300,32872304020,2725,2750,2750,2725,27776
|
|
20241024,104200,32796425845,2750,2745,2755,2740,5786
|
|
20241024,104100,32780565825,2755,2740,2760,2730,33451
|
|
20241024,104000,32688865530,2740,2755,2760,2740,46930
|
|
20241024,103900,32560145680,2760,2750,2760,2750,8833
|
|
20241024,103800,32535801835,2755,2775,2780,2750,38041
|
|
20241024,103700,32430572165,2770,2740,2785,2740,44005
|
|
20241024,103600,32308868020,2735,2750,2750,2730,19202
|
|
20241024,103500,32256279975,2750,2735,2770,2730,15324
|
|
20241024,103400,32214073955,2730,2725,2735,2725,18644
|
|
20241024,103300,32163212630,2725,2740,2745,2725,65714
|
|
20241024,103200,31983629355,2740,2750,2760,2740,38630
|
|
20241024,103100,31877496845,2750,2755,2770,2750,19820
|
|
20241024,103000,31822833030,2760,2750,2770,2745,14066
|
|
20241024,102900,31784073695,2750,2740,2765,2740,13449
|
|
20241024,102800,31747089585,2740,2750,2755,2740,52355
|
|
20241024,102700,31603357805,2755,2755,2760,2745,34826
|
|
20241024,102600,31507621365,2755,2775,2785,2750,42410
|
|
20241024,102500,31390347065,2780,2795,2805,2770,100530
|
|
20241024,102400,31110582305,2800,2775,2800,2770,72518
|
|
20241024,102300,30908853085,2775,2790,2790,2775,88305
|
|
20241024,102200,30663402650,2785,2785,2805,2775,147011
|
|
20241024,102100,30253438390,2780,2765,2820,2765,207182
|
|
20241024,102000,29673603480,2760,2755,2775,2745,31725
|
|
20241024,101900,29586157045,2760,2790,2800,2755,55494
|
|
20241024,101800,29432026630,2785,2755,2800,2750,54356
|
|
20241024,101700,29280701660,2755,2750,2785,2750,21462
|
|
20241024,101600,29221421610,2755,2760,2775,2750,22118
|
|
20241024,101500,29160421480,2755,2795,2810,2745,70881
|
|
20241024,101400,28963946140,2800,2810,2815,2775,171522
|
|
20241024,101300,28483849335,2815,2740,2815,2740,158444
|
|
20241024,101200,28041933225,2740,2740,2740,2720,37416
|
|
20241024,101100,27939917755,2740,2740,2745,2725,75413
|
|
20241024,101000,27733845595,2745,2770,2770,2730,95545
|
|
20241024,100900,27472017065,2770,2790,2795,2750,48730
|
|
20241024,100800,27336944360,2795,2765,2795,2760,45196
|
|
20241024,100700,27211260130,2765,2790,2800,2765,89582
|
|
20241024,100600,26962099915,2785,2775,2810,2770,143993
|
|
20241024,100500,26559611850,2775,2770,2795,2750,92021
|
|
20241024,100400,26304020430,2765,2730,2785,2720,101214
|
|
20241024,100300,26026233400,2725,2750,2760,2720,126917
|
|
20241024,100200,25679181350,2750,2775,2800,2735,177709
|
|
20241024,100100,25188760530,2780,2775,2825,2770,158824
|
|
20241024,100000,24744095340,2775,2800,2805,2755,224498
|
|
20241024,095900,24120973215,2800,2825,2840,2775,271388
|
|
20241024,095800,23359285395,2835,2820,2850,2770,639674
|
|
20241024,095700,21559301980,2825,2735,2870,2690,1313067
|
|
20241024,095600,17854740795,2740,2680,2750,2660,164557
|
|
20241024,095500,17411107410,2680,2710,2710,2680,83841
|
|
20241024,095400,17185390565,2710,2745,2745,2710,61999
|
|
20241024,095300,17016565155,2745,2760,2760,2700,203785
|
|
20241024,095200,16460489470,2760,2770,2790,2745,193733
|
|
20241024,095100,15923450510,2770,2745,2790,2745,439418
|
|
20241024,095000,14703908210,2745,2740,2760,2715,114913
|
|
20241024,094900,14388385225,2745,2735,2765,2725,170819
|
|
20241024,094800,13918531060,2735,2700,2755,2700,135141
|
|
20241024,094700,13548279955,2700,2750,2755,2690,190310
|
|
20241024,094600,13028951045,2755,2715,2755,2715,212649
|
|
20241024,094500,12446505170,2720,2725,2765,2685,328817
|
|
20241024,094400,11550630465,2725,2700,2775,2680,750663
|
|
20241024,094300,9493777625,2705,2685,2705,2675,179846
|
|
20241024,094200,9009758305,2680,2655,2695,2640,105348
|
|
20241024,094100,8728051360,2655,2635,2660,2625,21547
|
|
20241024,094000,8671098385,2640,2645,2650,2630,14552
|
|
20241024,093900,8632697620,2650,2635,2650,2635,12652
|
|
20241024,093800,8599198255,2635,2640,2645,2635,6599
|
|
20241024,093700,8581763060,2640,2660,2660,2630,32162
|
|
20241024,093600,8496709730,2655,2625,2660,2625,53304
|
|
20241024,093500,8355683150,2630,2605,2630,2600,12472
|
|
20241024,093400,8323105855,2605,2610,2610,2600,5598
|
|
20241024,093300,8308530915,2605,2610,2610,2605,7886
|
|
20241024,093200,8287974435,2610,2620,2620,2610,7545
|
|
20241024,093100,8268244665,2620,2620,2625,2615,16933
|
|
20241024,093000,8223902510,2620,2625,2630,2615,10542
|
|
20241024,092900,8196257910,2630,2615,2635,2610,34605
|
|
20241024,092800,8105418315,2605,2595,2615,2585,46182
|
|
20241024,092700,7985286885,2595,2595,2600,2580,11415
|
|
20241024,092600,7955724610,2590,2580,2595,2575,16337
|
|
20241024,092500,7913469500,2580,2580,2590,2570,76350
|
|
20241024,092400,7716688750,2580,2590,2595,2580,20381
|
|
20241024,092300,7664022570,2590,2600,2605,2585,37062
|
|
20241024,092200,7568063810,2595,2605,2610,2590,109057
|
|
20241024,092100,7284706915,2605,2615,2615,2605,52624
|
|
20241024,092000,7147588670,2610,2620,2625,2610,36221
|
|
20241024,091900,7052996295,2620,2625,2630,2610,40052
|
|
20241024,091800,6948012980,2625,2615,2625,2605,49805
|
|
20241024,091700,6817828400,2615,2630,2640,2610,64636
|
|
20241024,091600,6648678445,2630,2630,2645,2620,50115
|
|
20241024,091500,6516857820,2630,2655,2655,2625,73073
|
|
20241024,091400,6324612920,2655,2670,2670,2635,55279
|
|
20241024,091300,6178332550,2670,2660,2680,2655,29036
|
|
20241024,091200,6100834650,2655,2650,2670,2650,32383
|
|
20241024,091100,6014787150,2650,2645,2670,2635,49001
|
|
20241024,091000,5884984190,2650,2680,2680,2630,175327
|
|
20241024,090900,5421202955,2675,2690,2695,2675,53676
|
|
20241024,090800,5277047145,2685,2725,2735,2660,210811
|
|
20241024,090700,4708979585,2725,2695,2725,2675,153236
|
|
20241024,090600,4294950145,2695,2675,2710,2670,142117
|
|
20241024,090500,3912953805,2680,2645,2725,2645,295453
|
|
20241024,090400,3117121205,2650,2635,2655,2615,64489
|
|
20241024,090300,2947192040,2630,2615,2645,2605,77052
|
|
20241024,090200,2744607275,2610,2670,2675,2605,231930
|
|
20241024,090100,2135506475,2675,2640,2710,2635,310637
|
|
20241024,090000,1303972570,2640,2625,2660,2625,495339
|