746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,212300,38852125650,4800,4800,4800,4800,295742
|
|
20241016,212200,38852125650,4800,4800,4800,4800,0
|
|
20241016,212100,38852125650,4800,4800,4800,4800,0
|
|
20241016,212000,38852125650,4800,4800,4800,4800,0
|
|
20241016,211900,38852125650,4800,4800,4800,4800,0
|
|
20241016,211800,38852125650,4800,4800,4800,4800,0
|
|
20241016,211700,38852125650,4800,4800,4800,4800,0
|
|
20241016,211600,38852125650,4800,4800,4800,4800,0
|
|
20241016,211500,38852125650,4800,4800,4800,4800,0
|
|
20241016,211400,38852125650,4800,4800,4800,4800,0
|
|
20241016,211300,38852125650,4800,4800,4800,4800,0
|
|
20241016,211200,38852125650,4800,4800,4800,4800,0
|
|
20241016,211100,38852125650,4800,4800,4800,4800,0
|
|
20241016,211000,38852125650,4800,4800,4800,4800,0
|
|
20241016,210900,38852125650,4800,4800,4800,4800,0
|
|
20241016,210800,38852125650,4800,4800,4800,4800,0
|
|
20241016,210700,38852125650,4800,4800,4800,4800,0
|
|
20241016,210600,38852125650,4800,4800,4800,4800,0
|
|
20241016,210500,38852125650,4800,4800,4800,4800,0
|
|
20241016,210400,38852125650,4800,4800,4800,4800,0
|
|
20241016,210300,38852125650,4800,4800,4800,4800,0
|
|
20241016,210200,38852125650,4800,4800,4800,4800,0
|
|
20241016,210100,38852125650,4800,4800,4800,4800,0
|
|
20241016,210000,38852125650,4800,4800,4800,4800,0
|
|
20241016,205900,38852125650,4800,4800,4800,4800,0
|
|
20241016,205800,38852125650,4800,4800,4800,4800,0
|
|
20241016,205700,38852125650,4800,4800,4800,4800,0
|
|
20241016,205600,38852125650,4800,4800,4800,4800,0
|
|
20241016,205500,38852125650,4800,4800,4800,4800,0
|
|
20241016,205400,38852125650,4800,4800,4800,4800,0
|
|
20241016,205300,38852125650,4800,4800,4800,4800,295742
|
|
20241016,205200,38852125650,4800,4800,4800,4800,0
|
|
20241016,205100,38852125650,4800,4800,4800,4800,0
|
|
20241016,205000,38852125650,4800,4800,4800,4800,0
|
|
20241016,204900,38852125650,4800,4800,4800,4800,0
|
|
20241016,204800,38852125650,4800,4800,4800,4800,0
|
|
20241016,204700,38852125650,4800,4800,4800,4800,0
|
|
20241016,204600,38852125650,4800,4800,4800,4800,0
|
|
20241016,204500,38852125650,4800,4800,4800,4800,0
|
|
20241016,204400,38852125650,4800,4800,4800,4800,0
|
|
20241016,204300,38852125650,4800,4800,4800,4800,0
|
|
20241016,204200,38852125650,4800,4800,4800,4800,0
|
|
20241016,204100,38852125650,4800,4800,4800,4800,0
|
|
20241016,204000,38852125650,4800,4800,4800,4800,0
|
|
20241016,203900,38852125650,4800,4800,4800,4800,0
|
|
20241016,203800,38852125650,4800,4800,4800,4800,0
|
|
20241016,203700,38852125650,4800,4800,4800,4800,0
|
|
20241016,203600,38852125650,4800,4800,4800,4800,0
|
|
20241016,203500,38852125650,4800,4800,4800,4800,0
|
|
20241016,203400,38852125650,4800,4800,4800,4800,0
|
|
20241016,203300,38852125650,4800,4800,4800,4800,0
|
|
20241016,203200,38852125650,4800,4800,4800,4800,0
|
|
20241016,203100,38852125650,4800,4800,4800,4800,0
|
|
20241016,203000,38852125650,4800,4800,4800,4800,0
|
|
20241016,202900,38852125650,4800,4800,4800,4800,0
|
|
20241016,202800,38852125650,4800,4800,4800,4800,0
|
|
20241016,202700,38852125650,4800,4800,4800,4800,0
|
|
20241016,202600,38852125650,4800,4800,4800,4800,0
|
|
20241016,202500,38852125650,4800,4800,4800,4800,0
|
|
20241016,202400,38852125650,4800,4800,4800,4800,0
|
|
20241016,202300,38852125650,4800,4800,4800,4800,295742
|
|
20241016,202200,38852125650,4800,4800,4800,4800,0
|
|
20241016,202100,38852125650,4800,4800,4800,4800,0
|
|
20241016,202000,38852125650,4800,4800,4800,4800,0
|
|
20241016,201900,38852125650,4800,4800,4800,4800,0
|
|
20241016,201800,38852125650,4800,4800,4800,4800,0
|
|
20241016,201700,38852125650,4800,4800,4800,4800,0
|
|
20241016,201600,38852125650,4800,4800,4800,4800,0
|
|
20241016,201500,38852125650,4800,4800,4800,4800,0
|
|
20241016,201400,38852125650,4800,4800,4800,4800,0
|
|
20241016,201300,38852125650,4800,4800,4800,4800,0
|
|
20241016,201200,38852125650,4800,4800,4800,4800,0
|
|
20241016,201100,38852125650,4800,4800,4800,4800,0
|
|
20241016,201000,38852125650,4800,4800,4800,4800,0
|
|
20241016,200900,38852125650,4800,4800,4800,4800,0
|
|
20241016,200800,38852125650,4800,4800,4800,4800,0
|
|
20241016,200700,38852125650,4800,4800,4800,4800,0
|
|
20241016,200600,38852125650,4800,4800,4800,4800,0
|
|
20241016,200500,38852125650,4800,4800,4800,4800,0
|
|
20241016,200400,38852125650,4800,4800,4800,4800,0
|
|
20241016,200300,38852125650,4800,4800,4800,4800,0
|
|
20241016,200200,38852125650,4800,4800,4800,4800,0
|
|
20241016,200100,38852125650,4800,4800,4800,4800,0
|
|
20241016,200000,38852125650,4800,4800,4800,4800,0
|
|
20241016,195900,38852125650,4800,4800,4800,4800,0
|
|
20241016,195800,38852125650,4800,4800,4800,4800,0
|
|
20241016,195700,38852125650,4800,4800,4800,4800,0
|
|
20241016,195600,38852125650,4800,4800,4800,4800,0
|
|
20241016,195500,38852125650,4800,4800,4800,4800,0
|
|
20241016,195400,38852125650,4800,4800,4800,4800,0
|
|
20241016,195300,38852125650,4800,4800,4800,4800,295742
|
|
20241016,195200,38852125650,4800,4800,4800,4800,0
|
|
20241016,195100,38852125650,4800,4800,4800,4800,0
|
|
20241016,195000,38852125650,4800,4800,4800,4800,0
|
|
20241016,194900,38852125650,4800,4800,4800,4800,0
|
|
20241016,194800,38852125650,4800,4800,4800,4800,0
|
|
20241016,194700,38852125650,4800,4800,4800,4800,0
|
|
20241016,194600,38852125650,4800,4800,4800,4800,0
|
|
20241016,194500,38852125650,4800,4800,4800,4800,0
|
|
20241016,194400,38852125650,4800,4800,4800,4800,0
|
|
20241016,194300,38852125650,4800,4800,4800,4800,0
|
|
20241016,194200,38852125650,4800,4800,4800,4800,0
|
|
20241016,194100,38852125650,4800,4800,4800,4800,0
|
|
20241016,194000,38852125650,4800,4800,4800,4800,0
|
|
20241016,193900,38852125650,4800,4800,4800,4800,0
|
|
20241016,193800,38852125650,4800,4800,4800,4800,0
|
|
20241016,193700,38852125650,4800,4800,4800,4800,0
|
|
20241016,193600,38852125650,4800,4800,4800,4800,0
|
|
20241016,193500,38852125650,4800,4800,4800,4800,0
|
|
20241016,193400,38852125650,4800,4800,4800,4800,0
|
|
20241016,193300,38852125650,4800,4800,4800,4800,0
|
|
20241016,193200,38852125650,4800,4800,4800,4800,0
|
|
20241016,193100,38852125650,4800,4800,4800,4800,0
|
|
20241016,193000,38852125650,4800,4800,4800,4800,0
|
|
20241016,192900,38852125650,4800,4800,4800,4800,0
|
|
20241016,192800,38852125650,4800,4800,4800,4800,0
|
|
20241016,192700,38852125650,4800,4800,4800,4800,0
|
|
20241016,192600,38852125650,4800,4800,4800,4800,0
|
|
20241016,192500,38852125650,4800,4800,4800,4800,0
|
|
20241016,192400,38852125650,4800,4800,4800,4800,0
|
|
20241016,192300,38852125650,4800,4800,4800,4800,295742
|
|
20241016,192200,38852125650,4800,4800,4800,4800,0
|
|
20241016,192100,38852125650,4800,4800,4800,4800,0
|
|
20241016,192000,38852125650,4800,4800,4800,4800,0
|
|
20241016,191900,38852125650,4800,4800,4800,4800,0
|
|
20241016,191800,38852125650,4800,4800,4800,4800,0
|
|
20241016,191700,38852125650,4800,4800,4800,4800,0
|
|
20241016,191600,38852125650,4800,4800,4800,4800,0
|
|
20241016,191500,38852125650,4800,4800,4800,4800,0
|
|
20241016,191400,38852125650,4800,4800,4800,4800,0
|
|
20241016,191300,38852125650,4800,4800,4800,4800,0
|
|
20241016,191200,38852125650,4800,4800,4800,4800,0
|
|
20241016,191100,38852125650,4800,4800,4800,4800,0
|
|
20241016,191000,38852125650,4800,4800,4800,4800,0
|
|
20241016,190900,38852125650,4800,4800,4800,4800,0
|
|
20241016,190800,38852125650,4800,4800,4800,4800,0
|
|
20241016,190700,38852125650,4800,4800,4800,4800,0
|
|
20241016,190600,38852125650,4800,4800,4800,4800,0
|
|
20241016,190500,38852125650,4800,4800,4800,4800,0
|
|
20241016,190400,38852125650,4800,4800,4800,4800,0
|
|
20241016,190300,38852125650,4800,4800,4800,4800,0
|
|
20241016,190200,38852125650,4800,4800,4800,4800,0
|
|
20241016,190100,38852125650,4800,4800,4800,4800,0
|
|
20241016,190000,38852125650,4800,4800,4800,4800,0
|
|
20241016,185900,38852125650,4800,4800,4800,4800,0
|
|
20241016,185800,38852125650,4800,4800,4800,4800,0
|
|
20241016,185700,38852125650,4800,4800,4800,4800,0
|
|
20241016,185600,38852125650,4800,4800,4800,4800,0
|
|
20241016,185500,38852125650,4800,4800,4800,4800,0
|
|
20241016,185400,38852125650,4800,4800,4800,4800,0
|
|
20241016,185300,38852125650,4800,4800,4800,4800,295742
|
|
20241016,185200,38852125650,4800,4800,4800,4800,0
|
|
20241016,185100,38852125650,4800,4800,4800,4800,0
|
|
20241016,185000,38852125650,4800,4800,4800,4800,0
|
|
20241016,184900,38852125650,4800,4800,4800,4800,0
|
|
20241016,184800,38852125650,4800,4800,4800,4800,0
|
|
20241016,184700,38852125650,4800,4800,4800,4800,0
|
|
20241016,184600,38852125650,4800,4800,4800,4800,0
|
|
20241016,184500,38852125650,4800,4800,4800,4800,0
|
|
20241016,184400,38852125650,4800,4800,4800,4800,0
|
|
20241016,184300,38852125650,4800,4800,4800,4800,0
|
|
20241016,184200,38852125650,4800,4800,4800,4800,0
|
|
20241016,184100,38852125650,4800,4800,4800,4800,0
|
|
20241016,184000,38852125650,4800,4800,4800,4800,0
|
|
20241016,183900,38852125650,4800,4800,4800,4800,0
|
|
20241016,183800,38852125650,4800,4800,4800,4800,0
|
|
20241016,183700,38852125650,4800,4800,4800,4800,0
|
|
20241016,183600,38852125650,4800,4800,4800,4800,0
|
|
20241016,183500,38852125650,4800,4800,4800,4800,0
|
|
20241016,183400,38852125650,4800,4800,4800,4800,0
|
|
20241016,183300,38852125650,4800,4800,4800,4800,0
|
|
20241016,183200,38852125650,4800,4800,4800,4800,0
|
|
20241016,183100,38852125650,4800,4800,4800,4800,0
|
|
20241016,183000,38852125650,4800,4800,4800,4800,0
|
|
20241016,182900,38852125650,4800,4800,4800,4800,0
|
|
20241016,182800,38852125650,4800,4800,4800,4800,0
|
|
20241016,182700,38852125650,4800,4800,4800,4800,0
|
|
20241016,182600,38852125650,4800,4800,4800,4800,0
|
|
20241016,182500,38852125650,4800,4800,4800,4800,0
|
|
20241016,182400,38852125650,4800,4800,4800,4800,0
|
|
20241016,182300,38852125650,4800,4800,4800,4800,295742
|
|
20241016,182200,38852125650,4800,4800,4800,4800,0
|
|
20241016,182100,38852125650,4800,4800,4800,4800,0
|
|
20241016,182000,38852125650,4800,4800,4800,4800,0
|
|
20241016,181900,38852125650,4800,4800,4800,4800,0
|
|
20241016,181800,38852125650,4800,4800,4800,4800,0
|
|
20241016,181700,38852125650,4800,4800,4800,4800,0
|
|
20241016,181600,38852125650,4800,4800,4800,4800,0
|
|
20241016,181500,38852125650,4800,4800,4800,4800,0
|
|
20241016,181400,38852125650,4800,4800,4800,4800,0
|
|
20241016,181300,38852125650,4800,4800,4800,4800,0
|
|
20241016,181200,38852125650,4800,4800,4800,4800,0
|
|
20241016,181100,38852125650,4800,4800,4800,4800,0
|
|
20241016,181000,38852125650,4800,4800,4800,4800,0
|
|
20241016,180900,38852125650,4800,4800,4800,4800,0
|
|
20241016,180800,38852125650,4800,4800,4800,4800,0
|
|
20241016,180700,38852125650,4800,4800,4800,4800,0
|
|
20241016,180600,38852125650,4800,4800,4800,4800,0
|
|
20241016,180500,38852125650,4800,4800,4800,4800,0
|
|
20241016,180400,38852125650,4800,4800,4800,4800,0
|
|
20241016,180300,38852125650,4800,4800,4800,4800,0
|
|
20241016,180200,38852125650,4800,4800,4800,4800,0
|
|
20241016,180100,38852125650,4800,4800,4800,4800,0
|
|
20241016,180000,38852125650,4800,4800,4800,4800,0
|
|
20241016,175900,38852125650,4800,4800,4800,4800,0
|
|
20241016,175800,38852125650,4800,4800,4800,4800,0
|
|
20241016,175700,38852125650,4800,4800,4800,4800,0
|
|
20241016,175600,38852125650,4800,4800,4800,4800,0
|
|
20241016,175500,38852125650,4800,4800,4800,4800,0
|
|
20241016,175400,38852125650,4800,4800,4800,4800,0
|
|
20241016,175300,38852125650,4800,4800,4800,4800,295742
|
|
20241016,175200,38852125650,4800,4800,4800,4800,0
|
|
20241016,175100,38852125650,4800,4800,4800,4800,0
|
|
20241016,175000,38852125650,4800,4800,4800,4800,0
|
|
20241016,174900,38852125650,4800,4800,4800,4800,0
|
|
20241016,174800,38852125650,4800,4800,4800,4800,0
|
|
20241016,174700,38852125650,4800,4800,4800,4800,0
|
|
20241016,174600,38852125650,4800,4800,4800,4800,0
|
|
20241016,174500,38852125650,4800,4800,4800,4800,0
|
|
20241016,174400,38852125650,4800,4800,4800,4800,0
|
|
20241016,174300,38852125650,4800,4800,4800,4800,0
|
|
20241016,174200,38852125650,4800,4800,4800,4800,0
|
|
20241016,174100,38852125650,4800,4800,4800,4800,0
|
|
20241016,174000,38852125650,4800,4800,4800,4800,0
|
|
20241016,173900,38852125650,4800,4800,4800,4800,0
|
|
20241016,173800,38852125650,4800,4800,4800,4800,0
|
|
20241016,173700,38852125650,4800,4800,4800,4800,0
|
|
20241016,173600,38852125650,4800,4800,4800,4800,0
|
|
20241016,173500,38852125650,4800,4800,4800,4800,0
|
|
20241016,173400,38852125650,4800,4800,4800,4800,0
|
|
20241016,173300,38852125650,4800,4800,4800,4800,0
|
|
20241016,173200,38852125650,4800,4800,4800,4800,0
|
|
20241016,173100,38852125650,4800,4800,4800,4800,0
|
|
20241016,173000,38852125650,4800,4800,4800,4800,0
|
|
20241016,172900,38852125650,4800,4800,4800,4800,0
|
|
20241016,172800,38852125650,4800,4800,4800,4800,0
|
|
20241016,172700,38852125650,4800,4800,4800,4800,0
|
|
20241016,172600,38852125650,4800,4800,4800,4800,0
|
|
20241016,172500,38852125650,4800,4800,4800,4800,0
|
|
20241016,172400,38852125650,4800,4800,4800,4800,0
|
|
20241016,172300,38852125650,4800,4800,4800,4800,295742
|
|
20241016,172200,38852125650,4800,4800,4800,4800,0
|
|
20241016,172100,38852125650,4800,4800,4800,4800,0
|
|
20241016,172000,38852125650,4800,4800,4800,4800,0
|
|
20241016,171900,38852125650,4800,4800,4800,4800,0
|
|
20241016,171800,38852125650,4800,4800,4800,4800,0
|
|
20241016,171700,38852125650,4800,4800,4800,4800,0
|
|
20241016,171600,38852125650,4800,4800,4800,4800,0
|
|
20241016,171500,38852125650,4800,4800,4800,4800,0
|
|
20241016,171400,38852125650,4800,4800,4800,4800,0
|
|
20241016,171300,38852125650,4800,4800,4800,4800,0
|
|
20241016,171200,38852125650,4800,4800,4800,4800,0
|
|
20241016,171100,38852125650,4800,4800,4800,4800,0
|
|
20241016,171000,38852125650,4800,4800,4800,4800,0
|
|
20241016,170900,38852125650,4800,4800,4800,4800,0
|
|
20241016,170800,38852125650,4800,4800,4800,4800,0
|
|
20241016,170700,38852125650,4800,4800,4800,4800,0
|
|
20241016,170600,38852125650,4800,4800,4800,4800,0
|
|
20241016,170500,38852125650,4800,4800,4800,4800,0
|
|
20241016,170400,38852125650,4800,4800,4800,4800,0
|
|
20241016,170300,38852125650,4800,4800,4800,4800,0
|
|
20241016,170200,38852125650,4800,4800,4800,4800,0
|
|
20241016,170100,38852125650,4800,4800,4800,4800,0
|
|
20241016,170000,38852125650,4800,4800,4800,4800,0
|
|
20241016,165900,38852125650,4800,4800,4800,4800,0
|
|
20241016,165800,38852125650,4800,4800,4800,4800,0
|
|
20241016,165700,38852125650,4800,4800,4800,4800,0
|
|
20241016,165600,38852125650,4800,4800,4800,4800,0
|
|
20241016,165500,38852125650,4800,4800,4800,4800,0
|
|
20241016,165400,38852125650,4800,4800,4800,4800,0
|
|
20241016,165300,38852125650,4800,4800,4800,4800,295742
|
|
20241016,165200,38852125650,4800,4800,4800,4800,0
|
|
20241016,165100,38852125650,4800,4800,4800,4800,0
|
|
20241016,165000,38852125650,4800,4800,4800,4800,0
|
|
20241016,164900,38852125650,4800,4800,4800,4800,0
|
|
20241016,164800,38852125650,4800,4800,4800,4800,0
|
|
20241016,164700,38852125650,4800,4800,4800,4800,0
|
|
20241016,164600,38852125650,4800,4800,4800,4800,0
|
|
20241016,164500,38852125650,4800,4800,4800,4800,0
|
|
20241016,164400,38852125650,4800,4800,4800,4800,0
|
|
20241016,164300,38852125650,4800,4800,4800,4800,0
|
|
20241016,164200,38852125650,4800,4800,4800,4800,0
|
|
20241016,164100,38852125650,4800,4800,4800,4800,0
|
|
20241016,164000,38852125650,4800,4800,4800,4800,0
|
|
20241016,163900,38852125650,4800,4800,4800,4800,0
|
|
20241016,163800,38852125650,4800,4800,4800,4800,0
|
|
20241016,163700,38852125650,4800,4800,4800,4800,0
|
|
20241016,163600,38852125650,4800,4800,4800,4800,0
|
|
20241016,163500,38852125650,4800,4800,4800,4800,0
|
|
20241016,163400,38852125650,4800,4800,4800,4800,0
|
|
20241016,163300,38852125650,4800,4800,4800,4800,0
|
|
20241016,163200,38852125650,4800,4800,4800,4800,0
|
|
20241016,163100,38852125650,4800,4800,4800,4800,0
|
|
20241016,163000,38852125650,4800,4800,4800,4800,0
|
|
20241016,162900,38852125650,4800,4800,4800,4800,0
|
|
20241016,162800,38852125650,4800,4800,4800,4800,0
|
|
20241016,162700,38852125650,4800,4800,4800,4800,0
|
|
20241016,162600,38852125650,4800,4800,4800,4800,0
|
|
20241016,162500,38852125650,4800,4800,4800,4800,0
|
|
20241016,162400,38852125650,4800,4800,4800,4800,0
|
|
20241016,162300,38852125650,4800,4800,4800,4800,295742
|
|
20241016,162200,38852125650,4800,4800,4800,4800,0
|
|
20241016,162100,38852125650,4800,4800,4800,4800,0
|
|
20241016,162000,38852125650,4800,4800,4800,4800,0
|
|
20241016,161900,38852125650,4800,4800,4800,4800,0
|
|
20241016,161800,38852125650,4800,4800,4800,4800,0
|
|
20241016,161700,38852125650,4800,4800,4800,4800,0
|
|
20241016,161600,38852125650,4800,4800,4800,4800,0
|
|
20241016,161500,38852125650,4800,4800,4800,4800,0
|
|
20241016,161400,38852125650,4800,4800,4800,4800,0
|
|
20241016,161300,38852125650,4800,4800,4800,4800,0
|
|
20241016,161200,38852125650,4800,4800,4800,4800,0
|
|
20241016,161100,38852125650,4800,4800,4800,4800,0
|
|
20241016,161000,38852125650,4800,4800,4800,4800,0
|
|
20241016,160900,38852125650,4800,4800,4800,4800,0
|
|
20241016,160800,38852125650,4800,4800,4800,4800,0
|
|
20241016,160700,38852125650,4800,4800,4800,4800,0
|
|
20241016,160600,38852125650,4800,4800,4800,4800,0
|
|
20241016,160500,38852125650,4800,4800,4800,4800,0
|
|
20241016,160400,38852125650,4800,4800,4800,4800,0
|
|
20241016,160300,38852125650,4800,4800,4800,4800,0
|
|
20241016,160200,38852125650,4800,4800,4800,4800,0
|
|
20241016,160100,38852125650,4800,4800,4800,4800,0
|
|
20241016,160000,38852125650,4800,4800,4800,4800,0
|
|
20241016,155900,38852125650,4800,4800,4800,4800,0
|
|
20241016,155800,38852125650,4800,4800,4800,4800,0
|
|
20241016,155700,38852125650,4800,4800,4800,4800,0
|
|
20241016,155600,38852125650,4800,4800,4800,4800,0
|
|
20241016,155500,38852125650,4800,4800,4800,4800,0
|
|
20241016,155400,38852125650,4800,4800,4800,4800,0
|
|
20241016,155300,38852125650,4800,4800,4800,4800,295742
|
|
20241016,155200,38852125650,4800,4800,4800,4800,0
|
|
20241016,155100,38852125650,4800,4800,4800,4800,0
|
|
20241016,155000,38852125650,4800,4800,4800,4800,0
|
|
20241016,154900,38852125650,4800,4800,4800,4800,0
|
|
20241016,154800,38852125650,4800,4800,4800,4800,0
|
|
20241016,154700,38852125650,4800,4800,4800,4800,0
|
|
20241016,154600,38852125650,4800,4800,4800,4800,0
|
|
20241016,154500,38852125650,4800,4800,4800,4800,0
|
|
20241016,154400,38852125650,4800,4800,4800,4800,0
|
|
20241016,154300,38852125650,4800,4800,4800,4800,0
|
|
20241016,154200,38852125650,4800,4800,4800,4800,0
|
|
20241016,154100,38852125650,4800,4800,4800,4800,0
|
|
20241016,154000,38852125650,4800,4800,4800,4800,0
|
|
20241016,153900,38852125650,4800,4800,4800,4800,0
|
|
20241016,153800,38852125650,4800,4800,4800,4800,0
|
|
20241016,153700,38852125650,4800,4800,4800,4800,0
|
|
20241016,153600,38852125650,4800,4800,4800,4800,0
|
|
20241016,153500,38852125650,4800,4800,4800,4800,0
|
|
20241016,153400,38852125650,4800,4800,4800,4800,0
|
|
20241016,153300,38852125650,4800,4800,4800,4800,0
|
|
20241016,153200,38852125650,4800,4800,4800,4800,0
|
|
20241016,153100,38852125650,4800,4800,4800,4800,0
|
|
20241016,153000,38852125650,4800,4800,4800,4800,295742
|
|
20241016,152900,37432564050,4845,4845,4845,4845,0
|
|
20241016,152800,37432564050,4845,4845,4845,4845,0
|
|
20241016,152700,37432564050,4845,4845,4845,4845,0
|
|
20241016,152600,37432564050,4845,4845,4845,4845,0
|
|
20241016,152500,37432564050,4845,4845,4845,4845,0
|
|
20241016,152400,37432564050,4845,4845,4845,4845,0
|
|
20241016,152300,37432564050,4845,4845,4845,4845,0
|
|
20241016,152200,37432564050,4845,4845,4845,4845,0
|
|
20241016,152100,37432564050,4845,4845,4845,4845,0
|
|
20241016,152000,37432564050,4845,4845,4845,4845,0
|
|
20241016,151900,37432564050,4845,4810,4860,4810,225134
|
|
20241016,151800,36342727865,4810,4825,4845,4790,184426
|
|
20241016,151700,35455662135,4825,4825,4860,4800,174997
|
|
20241016,151600,34611640135,4825,4825,4845,4770,351124
|
|
20241016,151500,32923181500,4825,4845,4915,4825,475372
|
|
20241016,151400,30601196850,4840,4885,4900,4830,409238
|
|
20241016,151300,28609964800,4880,4840,4890,4835,520075
|
|
20241016,151200,26084113915,4845,4845,4845,4845,0
|
|
20241016,151100,26084113915,4845,4820,4845,4815,130037
|
|
20241016,151000,25455127595,4820,4795,4835,4785,241786
|
|
20241016,150900,24289911145,4790,4810,4820,4775,293335
|
|
20241016,150800,22882205920,4810,4795,4815,4765,277184
|
|
20241016,150700,21555224290,4790,4725,4810,4720,398444
|
|
20241016,150600,19651042935,4725,4710,4740,4705,115985
|
|
20241016,150500,19102730100,4710,4690,4710,4685,86588
|
|
20241016,150400,18695507025,4690,4690,4695,4690,9112
|
|
20241016,150300,18652770025,4695,4695,4695,4690,4415
|
|
20241016,150200,18632057615,4695,4690,4695,4685,16680
|
|
20241016,150100,18553857570,4695,4695,4700,4690,25788
|
|
20241016,150000,18432768875,4695,4690,4695,4685,9821
|
|
20241016,145900,18386708530,4685,4685,4690,4685,3136
|
|
20241016,145800,18372013380,4685,4690,4695,4685,8555
|
|
20241016,145700,18331877275,4690,4685,4695,4680,25472
|
|
20241016,145600,18212516065,4680,4690,4690,4680,13315
|
|
20241016,145500,18150169890,4685,4690,4695,4685,18792
|
|
20241016,145400,18062068250,4690,4675,4690,4670,28057
|
|
20241016,145300,17930781070,4675,4675,4680,4670,10278
|
|
20241016,145200,17882723755,4675,4675,4680,4670,3668
|
|
20241016,145100,17865578975,4675,4670,4675,4670,3183
|
|
20241016,145000,17850703105,4675,4680,4680,4670,3701
|
|
20241016,144900,17833396385,4680,4680,4680,4670,15765
|
|
20241016,144800,17759727165,4675,4680,4680,4675,5393
|
|
20241016,144700,17734489040,4680,4675,4680,4675,4996
|
|
20241016,144600,17711114615,4675,4685,4685,4675,4047
|
|
20241016,144500,17692175115,4685,4690,4695,4685,14637
|
|
20241016,144400,17623542410,4685,4660,4690,4660,20810
|
|
20241016,144300,17526180370,4660,4665,4670,4660,5794
|
|
20241016,144200,17499150855,4670,4670,4670,4650,14154
|
|
20241016,144100,17433232700,4670,4680,4680,4665,5854
|
|
20241016,144000,17405884695,4680,4680,4685,4680,5611
|
|
20241016,143900,17379625165,4680,4670,4685,4670,16911
|
|
20241016,143800,17300498415,4670,4670,4675,4665,7728
|
|
20241016,143700,17264408700,4670,4675,4680,4660,22899
|
|
20241016,143600,17157471290,4675,4660,4675,4655,12393
|
|
20241016,143500,17099682675,4660,4655,4660,4655,8384
|
|
20241016,143400,17060647275,4650,4645,4650,4640,2829
|
|
20241016,143300,17047504490,4645,4645,4650,4645,2101
|
|
20241016,143200,17037738985,4640,4645,4645,4640,704
|
|
20241016,143100,17034472365,4640,4645,4645,4640,416
|
|
20241016,143000,17032541785,4640,4640,4645,4635,2486
|
|
20241016,142900,17021015025,4640,4655,4655,4640,4721
|
|
20241016,142800,16999085845,4655,4650,4665,4650,16506
|
|
20241016,142700,16922235875,4650,4645,4650,4635,4890
|
|
20241016,142600,16899542910,4645,4645,4645,4640,3551
|
|
20241016,142500,16883059180,4645,4645,4645,4640,1892
|
|
20241016,142400,16874271785,4645,4645,4645,4640,1838
|
|
20241016,142300,16865734280,4645,4640,4650,4640,2144
|
|
20241016,142200,16855776580,4635,4640,4650,4635,9729
|
|
20241016,142100,16810625270,4640,4635,4640,4630,2248
|
|
20241016,142000,16800205860,4630,4625,4635,4625,5624
|
|
20241016,141900,16774168455,4625,4625,4630,4625,1296
|
|
20241016,141800,16768174435,4625,4630,4635,4620,5343
|
|
20241016,141700,16743470520,4630,4630,4630,4615,5801
|
|
20241016,141600,16716659435,4620,4640,4640,4615,20755
|
|
20241016,141500,16620651270,4640,4635,4640,4635,3097
|
|
20241016,141400,16606283650,4640,4645,4645,4630,7031
|
|
20241016,141300,16573678405,4645,4650,4650,4645,4290
|
|
20241016,141200,16553745420,4650,4655,4665,4650,6638
|
|
20241016,141100,16522828455,4650,4630,4650,4630,6459
|
|
20241016,141000,16492836570,4635,4645,4650,4625,35088
|
|
20241016,140900,16330220915,4645,4655,4655,4645,2195
|
|
20241016,140800,16320012890,4645,4660,4660,4645,8598
|
|
20241016,140700,16280024030,4660,4670,4670,4655,6516
|
|
20241016,140600,16249649075,4670,4665,4670,4655,16456
|
|
20241016,140500,16172924610,4665,4655,4665,4645,29838
|
|
20241016,140400,16034141820,4655,4660,4660,4640,20672
|
|
20241016,140300,15938001125,4660,4670,4670,4660,3747
|
|
20241016,140200,15920514600,4670,4675,4680,4655,40057
|
|
20241016,140100,15733634700,4665,4690,4690,4665,29773
|
|
20241016,140000,15594535970,4690,4690,4710,4680,121697
|
|
20241016,135900,15023074510,4690,4695,4695,4670,69476
|
|
20241016,135800,14697362485,4695,4665,4695,4660,76820
|
|
20241016,135700,14337819465,4660,4650,4665,4650,25659
|
|
20241016,135600,14218323815,4650,4635,4655,4635,7634
|
|
20241016,135500,14182880325,4640,4645,4650,4640,3602
|
|
20241016,135400,14166157975,4650,4655,4655,4645,4764
|
|
20241016,135300,14144020925,4650,4650,4655,4650,1977
|
|
20241016,135200,14134824945,4650,4655,4655,4645,4111
|
|
20241016,135100,14115709270,4655,4645,4660,4640,30949
|
|
20241016,135000,13971830435,4645,4630,4645,4630,3611
|
|
20241016,134900,13955093270,4635,4635,4640,4630,4623
|
|
20241016,134800,13933666140,4640,4630,4645,4620,20553
|
|
20241016,134700,13838463970,4625,4630,4630,4620,9107
|
|
20241016,134600,13796339410,4625,4630,4635,4625,8601
|
|
20241016,134500,13756534210,4630,4625,4630,4625,4058
|
|
20241016,134400,13737749495,4630,4635,4635,4625,3898
|
|
20241016,134300,13719705995,4635,4635,4635,4630,1484
|
|
20241016,134200,13712832875,4635,4640,4640,4635,6525
|
|
20241016,134100,13682589035,4640,4640,4645,4635,5245
|
|
20241016,134000,13658256360,4640,4650,4655,4640,12567
|
|
20241016,133900,13599923180,4650,4650,4650,4645,7162
|
|
20241016,133800,13566625070,4650,4650,4650,4645,912
|
|
20241016,133700,13562385625,4650,4650,4655,4645,9625
|
|
20241016,133600,13517630260,4650,4650,4655,4635,23364
|
|
20241016,133500,13409064110,4650,4640,4665,4640,26833
|
|
20241016,133400,13284137220,4635,4650,4655,4635,9810
|
|
20241016,133300,13238543840,4650,4660,4660,4650,12377
|
|
20241016,133200,13180919295,4655,4645,4660,4645,19732
|
|
20241016,133100,13089108700,4645,4635,4650,4635,15055
|
|
20241016,133000,13019209630,4635,4630,4635,4620,7674
|
|
20241016,132900,12983693025,4630,4620,4630,4620,9131
|
|
20241016,132800,12941482055,4620,4620,4620,4615,3239
|
|
20241016,132700,12926529985,4620,4615,4620,4615,2364
|
|
20241016,132600,12915614705,4620,4610,4620,4605,2822
|
|
20241016,132500,12902599925,4610,4610,4610,4605,530
|
|
20241016,132400,12900158625,4605,4610,4610,4605,1182
|
|
20241016,132300,12894714025,4605,4605,4610,4605,851
|
|
20241016,132200,12890795095,4605,4610,4610,4605,676
|
|
20241016,132100,12887680970,4605,4605,4610,4605,949
|
|
20241016,132000,12883310075,4610,4615,4615,4610,892
|
|
20241016,131900,12879195885,4615,4600,4615,4600,5214
|
|
20241016,131800,12855168125,4600,4605,4605,4600,1931
|
|
20241016,131700,12846285355,4605,4605,4605,4605,1416
|
|
20241016,131600,12839764675,4605,4605,4605,4605,457
|
|
20241016,131500,12837660190,4610,4605,4610,4600,2783
|
|
20241016,131400,12824857210,4595,4600,4605,4595,7326
|
|
20241016,131300,12791142655,4585,4605,4605,4585,6084
|
|
20241016,131200,12763177235,4605,4600,4605,4595,2694
|
|
20241016,131100,12750775905,4600,4605,4605,4600,3
|
|
20241016,131000,12750762100,4590,4600,4605,4590,2592
|
|
20241016,130900,12738840950,4600,4605,4605,4595,1530
|
|
20241016,130800,12731802805,4610,4595,4610,4590,11158
|
|
20241016,130700,12680496075,4590,4590,4590,4580,5880
|
|
20241016,130600,12653513755,4595,4590,4595,4585,1498
|
|
20241016,130500,12646636920,4590,4575,4590,4575,3390
|
|
20241016,130400,12631102095,4575,4575,4575,4565,5560
|
|
20241016,130300,12605675110,4575,4575,4575,4565,4959
|
|
20241016,130200,12583018495,4570,4575,4580,4570,3566
|
|
20241016,130100,12566709890,4585,4570,4585,4560,30448
|
|
20241016,130000,12427671665,4570,4575,4580,4570,5951
|
|
20241016,125900,12400447205,4575,4575,4585,4570,11936
|
|
20241016,125800,12345846720,4575,4585,4590,4575,7261
|
|
20241016,125700,12312589285,4580,4590,4590,4575,14471
|
|
20241016,125600,12246304030,4590,4600,4600,4590,7340
|
|
20241016,125500,12212592195,4600,4600,4605,4600,959
|
|
20241016,125400,12208180790,4600,4605,4605,4600,649
|
|
20241016,125300,12205195125,4605,4605,4605,4600,4641
|
|
20241016,125200,12183839270,4605,4605,4610,4605,129
|
|
20241016,125100,12183245180,4605,4620,4620,4600,4642
|
|
20241016,125000,12161850840,4620,4620,4620,4615,713
|
|
20241016,124900,12158559125,4615,4610,4615,4610,843
|
|
20241016,124800,12154671960,4610,4600,4610,4600,4337
|
|
20241016,124700,12134704305,4600,4605,4605,4600,1916
|
|
20241016,124600,12125886900,4600,4610,4610,4600,326
|
|
20241016,124500,12124385740,4610,4600,4610,4595,6145
|
|
20241016,124400,12096140080,4600,4610,4610,4600,3195
|
|
20241016,124300,12081430745,4610,4610,4610,4610,658
|
|
20241016,124200,12078397365,4610,4610,4615,4605,2717
|
|
20241016,124100,12065872290,4610,4610,4615,4610,2226
|
|
20241016,124000,12055610180,4610,4620,4625,4610,695
|
|
20241016,123900,12052400205,4610,4615,4620,4610,7261
|
|
20241016,123800,12018908525,4610,4615,4620,4610,1312
|
|
20241016,123700,12012857000,4620,4620,4620,4620,1355
|
|
20241016,123600,12006596900,4620,4605,4620,4600,7787
|
|
20241016,123500,11970664110,4600,4600,4605,4595,2543
|
|
20241016,123400,11958969020,4600,4610,4610,4600,6398
|
|
20241016,123300,11929529010,4610,4620,4620,4610,2233
|
|
20241016,123200,11919221725,4620,4620,4625,4620,890
|
|
20241016,123100,11915109355,4610,4610,4615,4605,11977
|
|
20241016,123000,11859895585,4610,4610,4610,4605,3774
|
|
20241016,122900,11842511170,4610,4605,4610,4600,6959
|
|
20241016,122800,11810470030,4605,4620,4620,4605,9670
|
|
20241016,122700,11765855335,4625,4630,4630,4620,1823
|
|
20241016,122600,11757424895,4630,4625,4630,4625,5291
|
|
20241016,122500,11732953500,4625,4630,4630,4625,2548
|
|
20241016,122400,11721160010,4630,4625,4630,4625,2634
|
|
20241016,122300,11708967695,4630,4625,4630,4625,897
|
|
20241016,122200,11704819055,4630,4625,4630,4625,535
|
|
20241016,122100,11702343505,4625,4625,4630,4620,2082
|
|
20241016,122000,11692713215,4625,4620,4625,4620,2237
|
|
20241016,121900,11682374350,4620,4635,4635,4620,5588
|
|
20241016,121800,11656524700,4630,4635,4640,4630,5158
|
|
20241016,121700,11632627110,4640,4640,4645,4635,764
|
|
20241016,121600,11629082785,4645,4640,4645,4640,1459
|
|
20241016,121500,11622312755,4640,4635,4640,4635,1238
|
|
20241016,121400,11616570775,4640,4635,4640,4635,1284
|
|
20241016,121300,11610615755,4640,4635,4640,4635,522
|
|
20241016,121200,11608195090,4640,4645,4645,4635,2179
|
|
20241016,121100,11598085015,4645,4645,4645,4640,1300
|
|
20241016,121000,11592048020,4645,4655,4655,4645,3677
|
|
20241016,120900,11574957415,4650,4645,4655,4645,10503
|
|
20241016,120800,11526112800,4645,4650,4650,4630,8574
|
|
20241016,120700,11486364850,4645,4650,4650,4645,7622
|
|
20241016,120600,11450953810,4650,4645,4655,4640,11122
|
|
20241016,120500,11399260540,4645,4625,4645,4620,11924
|
|
20241016,120400,11343987870,4620,4620,4625,4615,1344
|
|
20241016,120300,11337778695,4625,4620,4625,4620,632
|
|
20241016,120200,11334858375,4620,4615,4620,4615,5581
|
|
20241016,120100,11309088200,4615,4615,4620,4610,1513
|
|
20241016,120000,11302105720,4615,4610,4615,4605,3656
|
|
20241016,115900,11285247785,4610,4605,4630,4600,7486
|
|
20241016,115800,11250753860,4605,4620,4620,4605,10552
|
|
20241016,115700,11202113600,4620,4625,4630,4620,4006
|
|
20241016,115600,11183595585,4620,4620,4625,4615,3653
|
|
20241016,115500,11166732055,4615,4620,4620,4610,11145
|
|
20241016,115400,11115278525,4620,4620,4630,4615,6541
|
|
20241016,115300,11085067095,4625,4640,4640,4620,15017
|
|
20241016,115200,11015565535,4640,4635,4640,4635,1528
|
|
20241016,115100,11008477550,4635,4640,4640,4635,1156
|
|
20241016,115000,11003115855,4635,4635,4640,4635,2921
|
|
20241016,114900,10989565650,4640,4645,4645,4635,7975
|
|
20241016,114800,10952564000,4640,4645,4650,4640,2431
|
|
20241016,114700,10941269985,4645,4635,4645,4635,10602
|
|
20241016,114600,10892046885,4635,4645,4650,4635,5764
|
|
20241016,114500,10865298430,4645,4645,4650,4640,7448
|
|
20241016,114400,10830700345,4645,4650,4650,4645,5226
|
|
20241016,114300,10806422675,4650,4645,4650,4640,4247
|
|
20241016,114200,10786697585,4645,4655,4655,4645,13953
|
|
20241016,114100,10721834290,4650,4640,4655,4640,6324
|
|
20241016,114000,10692441530,4640,4635,4640,4635,2783
|
|
20241016,113900,10679529655,4635,4630,4640,4625,8033
|
|
20241016,113800,10642343200,4630,4640,4640,4630,18290
|
|
20241016,113700,10557586745,4645,4645,4650,4635,9917
|
|
20241016,113600,10511539110,4650,4650,4655,4645,6447
|
|
20241016,113500,10481565570,4650,4645,4655,4640,8184
|
|
20241016,113400,10443537700,4645,4640,4650,4635,11735
|
|
20241016,113300,10389070575,4645,4645,4660,4640,48454
|
|
20241016,113200,10163811805,4645,4655,4660,4640,58875
|
|
20241016,113100,9890176305,4660,4630,4670,4625,120399
|
|
20241016,113000,9330506505,4630,4630,4630,4625,18481
|
|
20241016,112900,9244959985,4630,4605,4630,4605,8425
|
|
20241016,112800,9206036985,4615,4610,4620,4605,7698
|
|
20241016,112700,9170523120,4610,4615,4620,4605,2908
|
|
20241016,112600,9157117430,4615,4615,4620,4615,1865
|
|
20241016,112500,9148505550,4615,4625,4625,4615,6752
|
|
20241016,112400,9117300845,4625,4630,4635,4625,4253
|
|
20241016,112300,9097613380,4630,4625,4635,4625,10823
|
|
20241016,112200,9047471560,4625,4630,4635,4620,2520
|
|
20241016,112100,9035819550,4635,4630,4635,4615,11612
|
|
20241016,112000,8982084200,4625,4630,4630,4625,3395
|
|
20241016,111900,8966370465,4630,4620,4630,4620,11922
|
|
20241016,111800,8911210690,4620,4630,4630,4615,3067
|
|
20241016,111700,8897039900,4630,4630,4635,4625,21250
|
|
20241016,111600,8798637430,4630,4625,4635,4625,32732
|
|
20241016,111500,8647091335,4610,4605,4625,4605,15349
|
|
20241016,111400,8576272745,4605,4605,4605,4590,3526
|
|
20241016,111300,8560060010,4605,4595,4605,4595,1133
|
|
20241016,111200,8554844220,4595,4600,4605,4590,9179
|
|
20241016,111100,8512657590,4600,4585,4600,4585,5624
|
|
20241016,111000,8486820215,4590,4610,4610,4585,6032
|
|
20241016,110900,8459108340,4610,4610,4610,4605,1887
|
|
20241016,110800,8450417690,4605,4605,4610,4585,20218
|
|
20241016,110700,8357508495,4600,4600,4610,4600,3560
|
|
20241016,110600,8341119505,4605,4615,4620,4600,24841
|
|
20241016,110500,8226675105,4615,4620,4620,4610,12394
|
|
20241016,110400,8169524010,4620,4620,4625,4615,7889
|
|
20241016,110300,8133067775,4615,4620,4625,4615,3868
|
|
20241016,110200,8115199785,4620,4625,4625,4610,5668
|
|
20241016,110100,8089018465,4625,4620,4625,4620,8599
|
|
20241016,110000,8049282900,4620,4625,4630,4620,4630
|
|
20241016,105900,8027875985,4630,4620,4630,4620,13836
|
|
20241016,105800,7963878635,4625,4615,4625,4610,13496
|
|
20241016,105700,7901591985,4615,4615,4620,4615,8161
|
|
20241016,105600,7863923350,4615,4615,4620,4615,5746
|
|
20241016,105500,7837403515,4615,4620,4620,4615,6552
|
|
20241016,105400,7807145995,4620,4620,4620,4615,4941
|
|
20241016,105300,7784342585,4615,4620,4620,4610,6660
|
|
20241016,105200,7753605685,4620,4615,4620,4610,14534
|
|
20241016,105100,7686533955,4615,4620,4625,4610,40690
|
|
20241016,105000,7498641890,4620,4600,4620,4600,41404
|
|
20241016,104900,7307708390,4605,4610,4610,4595,9551
|
|
20241016,104800,7263736200,4610,4610,4610,4605,21691
|
|
20241016,104700,7163762155,4610,4600,4610,4600,16120
|
|
20241016,104600,7089557220,4600,4595,4600,4595,12119
|
|
20241016,104500,7033811105,4600,4595,4600,4595,4395
|
|
20241016,104400,7013607580,4595,4600,4605,4590,8585
|
|
20241016,104300,6974141750,4600,4605,4610,4595,9023
|
|
20241016,104200,6932639500,4605,4575,4605,4575,48814
|
|
20241016,104100,6708274265,4580,4575,4580,4575,538
|
|
20241016,104000,6705812905,4575,4575,4575,4575,331
|
|
20241016,103900,6704298580,4590,4580,4590,4580,3742
|
|
20241016,103800,6687159950,4580,4585,4585,4575,1322
|
|
20241016,103700,6681100760,4585,4585,4585,4575,4802
|
|
20241016,103600,6659093865,4580,4585,4585,4580,5178
|
|
20241016,103500,6635363475,4585,4590,4590,4585,2511
|
|
20241016,103400,6623844095,4585,4575,4585,4575,10366
|
|
20241016,103300,6576359960,4575,4575,4575,4570,3111
|
|
20241016,103200,6562128955,4570,4570,4575,4570,3391
|
|
20241016,103100,6546618645,4570,4570,4580,4565,9969
|
|
20241016,103000,6501035030,4575,4565,4575,4545,43163
|
|
20241016,102900,6304244870,4560,4560,4565,4560,5162
|
|
20241016,102800,6280697955,4560,4560,4570,4560,8511
|
|
20241016,102700,6241887385,4565,4560,4565,4560,2197
|
|
20241016,102600,6231863135,4560,4565,4570,4560,4864
|
|
20241016,102500,6209664485,4565,4565,4570,4565,1775
|
|
20241016,102400,6201560355,4565,4570,4575,4565,12444
|
|
20241016,102300,6144726935,4575,4570,4575,4570,2267
|
|
20241016,102200,6134366165,4570,4575,4575,4570,4807
|
|
20241016,102100,6112385585,4575,4580,4580,4575,2651
|
|
20241016,102000,6100255905,4580,4580,4585,4580,4896
|
|
20241016,101900,6077832220,4580,4580,4585,4580,2434
|
|
20241016,101800,6066679200,4585,4590,4590,4585,3988
|
|
20241016,101700,6048392310,4585,4580,4590,4575,7425
|
|
20241016,101600,6014373620,4575,4575,4580,4570,1870
|
|
20241016,101500,6005822865,4575,4580,4580,4570,3547
|
|
20241016,101400,5989591295,4580,4580,4580,4575,3221
|
|
20241016,101300,5974844490,4585,4570,4585,4560,6901
|
|
20241016,101200,5943301880,4570,4570,4580,4570,8095
|
|
20241016,101100,5906273155,4570,4575,4575,4560,2596
|
|
20241016,101000,5894420745,4575,4565,4575,4565,6367
|
|
20241016,100900,5865348760,4565,4575,4580,4565,3863
|
|
20241016,100800,5847676960,4580,4585,4595,4575,45855
|
|
20241016,100700,5637421935,4585,4585,4590,4580,20386
|
|
20241016,100600,5543952590,4585,4580,4585,4575,18770
|
|
20241016,100500,5457974460,4575,4565,4580,4565,7037
|
|
20241016,100400,5425786405,4560,4560,4565,4560,3278
|
|
20241016,100300,5410834700,4560,4560,4565,4560,14337
|
|
20241016,100200,5345446355,4560,4560,4565,4560,5972
|
|
20241016,100100,5318208090,4565,4565,4565,4560,7118
|
|
20241016,100000,5285745490,4565,4565,4565,4560,7070
|
|
20241016,095900,5253503040,4560,4575,4575,4555,7668
|
|
20241016,095800,5218503620,4575,4575,4585,4575,14442
|
|
20241016,095700,5152366540,4575,4575,4580,4570,8736
|
|
20241016,095600,5112379215,4570,4555,4580,4555,22617
|
|
20241016,095500,5009007795,4555,4545,4555,4540,7300
|
|
20241016,095400,4975800890,4540,4545,4550,4540,1027
|
|
20241016,095300,4971135120,4550,4535,4550,4535,6625
|
|
20241016,095200,4941057765,4530,4545,4545,4530,6637
|
|
20241016,095100,4910941230,4545,4545,4555,4545,1448
|
|
20241016,095000,4904354415,4545,4540,4550,4540,5818
|
|
20241016,094900,4877910035,4545,4545,4555,4545,13860
|
|
20241016,094800,4814866680,4545,4555,4555,4540,7486
|
|
20241016,094700,4780812965,4550,4555,4560,4550,14949
|
|
20241016,094600,4712743895,4555,4560,4565,4550,44623
|
|
20241016,094500,4509534595,4560,4560,4570,4560,28726
|
|
20241016,094400,4378407175,4565,4555,4565,4550,26901
|
|
20241016,094300,4255788725,4555,4525,4555,4525,51697
|
|
20241016,094200,4020752480,4525,4545,4545,4525,29336
|
|
20241016,094100,3887683890,4545,4550,4550,4545,9202
|
|
20241016,094000,3845837660,4545,4545,4555,4545,17159
|
|
20241016,093900,3767771645,4550,4545,4550,4535,22951
|
|
20241016,093800,3663465415,4545,4545,4550,4540,25490
|
|
20241016,093700,3547586615,4545,4540,4545,4535,11180
|
|
20241016,093600,3496814740,4545,4525,4545,4525,29365
|
|
20241016,093500,3363680415,4530,4510,4530,4505,16265
|
|
20241016,093400,3290222645,4510,4505,4510,4505,1661
|
|
20241016,093300,3282737220,4505,4490,4510,4490,4809
|
|
20241016,093200,3261092315,4485,4490,4505,4485,9632
|
|
20241016,093100,3217810925,4490,4505,4505,4480,45359
|
|
20241016,093000,3014240300,4505,4505,4510,4505,5557
|
|
20241016,092900,2989204280,4505,4510,4510,4505,3555
|
|
20241016,092800,2973177365,4510,4520,4520,4510,4028
|
|
20241016,092700,2954997335,4520,4520,4520,4515,4112
|
|
20241016,092600,2936413370,4520,4500,4520,4500,15966
|
|
20241016,092500,2864447985,4500,4505,4505,4500,2919
|
|
20241016,092400,2851309360,4505,4500,4510,4500,8136
|
|
20241016,092300,2814667420,4500,4500,4505,4485,17715
|
|
20241016,092200,2735005525,4500,4485,4500,4480,9468
|
|
20241016,092100,2692480650,4485,4500,4505,4485,19481
|
|
20241016,092000,2604936195,4505,4505,4505,4495,12134
|
|
20241016,091900,2550320715,4505,4515,4515,4505,11107
|
|
20241016,091800,2500264795,4515,4515,4525,4515,11629
|
|
20241016,091700,2447743470,4520,4505,4520,4505,5767
|
|
20241016,091600,2421734950,4515,4525,4530,4500,28679
|
|
20241016,091500,2292251710,4530,4530,4540,4525,9305
|
|
20241016,091400,2250085110,4540,4540,4540,4525,16606
|
|
20241016,091300,2174830705,4535,4540,4540,4530,22341
|
|
20241016,091200,2073488645,4540,4520,4550,4520,75320
|
|
20241016,091100,1731799530,4520,4520,4525,4515,18816
|
|
20241016,091000,1646742835,4515,4500,4525,4500,36300
|
|
20241016,090900,1482984635,4505,4525,4530,4505,44412
|
|
20241016,090800,1282411330,4525,4510,4525,4505,26983
|
|
20241016,090700,1160524485,4510,4505,4550,4495,105742
|
|
20241016,090600,682252730,4495,4445,4505,4445,41833
|
|
20241016,090500,494717975,4445,4455,4460,4445,17769
|
|
20241016,090400,415562015,4445,4425,4450,4425,10940
|
|
20241016,090300,366981030,4425,4405,4425,4400,11296
|
|
20241016,090200,317094105,4405,4400,4405,4400,4411
|
|
20241016,090100,297682365,4400,4400,4405,4390,18309
|
|
20241016,090000,217130215,4405,4405,4415,4400,42047
|