734 lines
36 KiB
CSV
734 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,211100,2533167365,4775,4775,4775,4775,14994
|
|
20241023,211000,2533167365,4775,4775,4775,4775,0
|
|
20241023,210900,2533167365,4775,4775,4775,4775,0
|
|
20241023,210800,2533167365,4775,4775,4775,4775,0
|
|
20241023,210700,2533167365,4775,4775,4775,4775,0
|
|
20241023,210600,2533167365,4775,4775,4775,4775,0
|
|
20241023,210500,2533167365,4775,4775,4775,4775,0
|
|
20241023,210400,2533167365,4775,4775,4775,4775,0
|
|
20241023,210300,2533167365,4775,4775,4775,4775,0
|
|
20241023,210200,2533167365,4775,4775,4775,4775,0
|
|
20241023,210100,2533167365,4775,4775,4775,4775,0
|
|
20241023,210000,2533167365,4775,4775,4775,4775,0
|
|
20241023,205900,2533167365,4775,4775,4775,4775,0
|
|
20241023,205800,2533167365,4775,4775,4775,4775,0
|
|
20241023,205700,2533167365,4775,4775,4775,4775,0
|
|
20241023,205600,2533167365,4775,4775,4775,4775,0
|
|
20241023,205500,2533167365,4775,4775,4775,4775,0
|
|
20241023,205400,2533167365,4775,4775,4775,4775,0
|
|
20241023,205300,2533167365,4775,4775,4775,4775,0
|
|
20241023,205200,2533167365,4775,4775,4775,4775,0
|
|
20241023,205100,2533167365,4775,4775,4775,4775,0
|
|
20241023,205000,2533167365,4775,4775,4775,4775,0
|
|
20241023,204900,2533167365,4775,4775,4775,4775,0
|
|
20241023,204800,2533167365,4775,4775,4775,4775,0
|
|
20241023,204700,2533167365,4775,4775,4775,4775,0
|
|
20241023,204600,2533167365,4775,4775,4775,4775,0
|
|
20241023,204500,2533167365,4775,4775,4775,4775,0
|
|
20241023,204400,2533167365,4775,4775,4775,4775,0
|
|
20241023,204300,2533167365,4775,4775,4775,4775,0
|
|
20241023,204200,2533167365,4775,4775,4775,4775,0
|
|
20241023,204100,2533167365,4775,4775,4775,4775,14994
|
|
20241023,204000,2533167365,4775,4775,4775,4775,0
|
|
20241023,203900,2533167365,4775,4775,4775,4775,0
|
|
20241023,203800,2533167365,4775,4775,4775,4775,0
|
|
20241023,203700,2533167365,4775,4775,4775,4775,0
|
|
20241023,203600,2533167365,4775,4775,4775,4775,0
|
|
20241023,203500,2533167365,4775,4775,4775,4775,0
|
|
20241023,203400,2533167365,4775,4775,4775,4775,0
|
|
20241023,203300,2533167365,4775,4775,4775,4775,0
|
|
20241023,203200,2533167365,4775,4775,4775,4775,0
|
|
20241023,203100,2533167365,4775,4775,4775,4775,0
|
|
20241023,203000,2533167365,4775,4775,4775,4775,0
|
|
20241023,202900,2533167365,4775,4775,4775,4775,0
|
|
20241023,202800,2533167365,4775,4775,4775,4775,0
|
|
20241023,202700,2533167365,4775,4775,4775,4775,0
|
|
20241023,202600,2533167365,4775,4775,4775,4775,0
|
|
20241023,202500,2533167365,4775,4775,4775,4775,0
|
|
20241023,202400,2533167365,4775,4775,4775,4775,0
|
|
20241023,202300,2533167365,4775,4775,4775,4775,0
|
|
20241023,202200,2533167365,4775,4775,4775,4775,0
|
|
20241023,202100,2533167365,4775,4775,4775,4775,0
|
|
20241023,202000,2533167365,4775,4775,4775,4775,0
|
|
20241023,201900,2533167365,4775,4775,4775,4775,0
|
|
20241023,201800,2533167365,4775,4775,4775,4775,0
|
|
20241023,201700,2533167365,4775,4775,4775,4775,0
|
|
20241023,201600,2533167365,4775,4775,4775,4775,0
|
|
20241023,201500,2533167365,4775,4775,4775,4775,0
|
|
20241023,201400,2533167365,4775,4775,4775,4775,0
|
|
20241023,201300,2533167365,4775,4775,4775,4775,0
|
|
20241023,201200,2533167365,4775,4775,4775,4775,0
|
|
20241023,201100,2533167365,4775,4775,4775,4775,14994
|
|
20241023,201000,2533167365,4775,4775,4775,4775,0
|
|
20241023,200900,2533167365,4775,4775,4775,4775,0
|
|
20241023,200800,2533167365,4775,4775,4775,4775,0
|
|
20241023,200700,2533167365,4775,4775,4775,4775,0
|
|
20241023,200600,2533167365,4775,4775,4775,4775,0
|
|
20241023,200500,2533167365,4775,4775,4775,4775,0
|
|
20241023,200400,2533167365,4775,4775,4775,4775,0
|
|
20241023,200300,2533167365,4775,4775,4775,4775,0
|
|
20241023,200200,2533167365,4775,4775,4775,4775,0
|
|
20241023,200100,2533167365,4775,4775,4775,4775,0
|
|
20241023,200000,2533167365,4775,4775,4775,4775,0
|
|
20241023,195900,2533167365,4775,4775,4775,4775,0
|
|
20241023,195800,2533167365,4775,4775,4775,4775,0
|
|
20241023,195700,2533167365,4775,4775,4775,4775,0
|
|
20241023,195600,2533167365,4775,4775,4775,4775,0
|
|
20241023,195500,2533167365,4775,4775,4775,4775,0
|
|
20241023,195400,2533167365,4775,4775,4775,4775,0
|
|
20241023,195300,2533167365,4775,4775,4775,4775,0
|
|
20241023,195200,2533167365,4775,4775,4775,4775,0
|
|
20241023,195100,2533167365,4775,4775,4775,4775,0
|
|
20241023,195000,2533167365,4775,4775,4775,4775,0
|
|
20241023,194900,2533167365,4775,4775,4775,4775,0
|
|
20241023,194800,2533167365,4775,4775,4775,4775,0
|
|
20241023,194700,2533167365,4775,4775,4775,4775,0
|
|
20241023,194600,2533167365,4775,4775,4775,4775,0
|
|
20241023,194500,2533167365,4775,4775,4775,4775,0
|
|
20241023,194400,2533167365,4775,4775,4775,4775,0
|
|
20241023,194300,2533167365,4775,4775,4775,4775,0
|
|
20241023,194200,2533167365,4775,4775,4775,4775,0
|
|
20241023,194100,2533167365,4775,4775,4775,4775,14994
|
|
20241023,194000,2533167365,4775,4775,4775,4775,0
|
|
20241023,193900,2533167365,4775,4775,4775,4775,0
|
|
20241023,193800,2533167365,4775,4775,4775,4775,0
|
|
20241023,193700,2533167365,4775,4775,4775,4775,0
|
|
20241023,193600,2533167365,4775,4775,4775,4775,0
|
|
20241023,193500,2533167365,4775,4775,4775,4775,0
|
|
20241023,193400,2533167365,4775,4775,4775,4775,0
|
|
20241023,193300,2533167365,4775,4775,4775,4775,0
|
|
20241023,193200,2533167365,4775,4775,4775,4775,0
|
|
20241023,193100,2533167365,4775,4775,4775,4775,0
|
|
20241023,193000,2533167365,4775,4775,4775,4775,0
|
|
20241023,192900,2533167365,4775,4775,4775,4775,0
|
|
20241023,192800,2533167365,4775,4775,4775,4775,0
|
|
20241023,192700,2533167365,4775,4775,4775,4775,0
|
|
20241023,192600,2533167365,4775,4775,4775,4775,0
|
|
20241023,192500,2533167365,4775,4775,4775,4775,0
|
|
20241023,192400,2533167365,4775,4775,4775,4775,0
|
|
20241023,192300,2533167365,4775,4775,4775,4775,0
|
|
20241023,192200,2533167365,4775,4775,4775,4775,0
|
|
20241023,192100,2533167365,4775,4775,4775,4775,0
|
|
20241023,192000,2533167365,4775,4775,4775,4775,0
|
|
20241023,191900,2533167365,4775,4775,4775,4775,0
|
|
20241023,191800,2533167365,4775,4775,4775,4775,0
|
|
20241023,191700,2533167365,4775,4775,4775,4775,0
|
|
20241023,191600,2533167365,4775,4775,4775,4775,0
|
|
20241023,191500,2533167365,4775,4775,4775,4775,0
|
|
20241023,191400,2533167365,4775,4775,4775,4775,0
|
|
20241023,191300,2533167365,4775,4775,4775,4775,0
|
|
20241023,191200,2533167365,4775,4775,4775,4775,0
|
|
20241023,191100,2533167365,4775,4775,4775,4775,14994
|
|
20241023,191000,2533167365,4775,4775,4775,4775,0
|
|
20241023,190900,2533167365,4775,4775,4775,4775,0
|
|
20241023,190800,2533167365,4775,4775,4775,4775,0
|
|
20241023,190700,2533167365,4775,4775,4775,4775,0
|
|
20241023,190600,2533167365,4775,4775,4775,4775,0
|
|
20241023,190500,2533167365,4775,4775,4775,4775,0
|
|
20241023,190400,2533167365,4775,4775,4775,4775,0
|
|
20241023,190300,2533167365,4775,4775,4775,4775,0
|
|
20241023,190200,2533167365,4775,4775,4775,4775,0
|
|
20241023,190100,2533167365,4775,4775,4775,4775,0
|
|
20241023,190000,2533167365,4775,4775,4775,4775,0
|
|
20241023,185900,2533167365,4775,4775,4775,4775,0
|
|
20241023,185800,2533167365,4775,4775,4775,4775,0
|
|
20241023,185700,2533167365,4775,4775,4775,4775,0
|
|
20241023,185600,2533167365,4775,4775,4775,4775,0
|
|
20241023,185500,2533167365,4775,4775,4775,4775,0
|
|
20241023,185400,2533167365,4775,4775,4775,4775,0
|
|
20241023,185300,2533167365,4775,4775,4775,4775,0
|
|
20241023,185200,2533167365,4775,4775,4775,4775,0
|
|
20241023,185100,2533167365,4775,4775,4775,4775,0
|
|
20241023,185000,2533167365,4775,4775,4775,4775,0
|
|
20241023,184900,2533167365,4775,4775,4775,4775,0
|
|
20241023,184800,2533167365,4775,4775,4775,4775,0
|
|
20241023,184700,2533167365,4775,4775,4775,4775,0
|
|
20241023,184600,2533167365,4775,4775,4775,4775,0
|
|
20241023,184500,2533167365,4775,4775,4775,4775,0
|
|
20241023,184400,2533167365,4775,4775,4775,4775,0
|
|
20241023,184300,2533167365,4775,4775,4775,4775,0
|
|
20241023,184200,2533167365,4775,4775,4775,4775,0
|
|
20241023,184100,2533167365,4775,4775,4775,4775,14994
|
|
20241023,184000,2533167365,4775,4775,4775,4775,0
|
|
20241023,183900,2533167365,4775,4775,4775,4775,0
|
|
20241023,183800,2533167365,4775,4775,4775,4775,0
|
|
20241023,183700,2533167365,4775,4775,4775,4775,0
|
|
20241023,183600,2533167365,4775,4775,4775,4775,0
|
|
20241023,183500,2533167365,4775,4775,4775,4775,0
|
|
20241023,183400,2533167365,4775,4775,4775,4775,0
|
|
20241023,183300,2533167365,4775,4775,4775,4775,0
|
|
20241023,183200,2533167365,4775,4775,4775,4775,0
|
|
20241023,183100,2533167365,4775,4775,4775,4775,0
|
|
20241023,183000,2533167365,4775,4775,4775,4775,0
|
|
20241023,182900,2533167365,4775,4775,4775,4775,0
|
|
20241023,182800,2533167365,4775,4775,4775,4775,0
|
|
20241023,182700,2533167365,4775,4775,4775,4775,0
|
|
20241023,182600,2533167365,4775,4775,4775,4775,0
|
|
20241023,182500,2533167365,4775,4775,4775,4775,0
|
|
20241023,182400,2533167365,4775,4775,4775,4775,0
|
|
20241023,182300,2533167365,4775,4775,4775,4775,0
|
|
20241023,182200,2533167365,4775,4775,4775,4775,0
|
|
20241023,182100,2533167365,4775,4775,4775,4775,0
|
|
20241023,182000,2533167365,4775,4775,4775,4775,0
|
|
20241023,181900,2533167365,4775,4775,4775,4775,0
|
|
20241023,181800,2533167365,4775,4775,4775,4775,0
|
|
20241023,181700,2533167365,4775,4775,4775,4775,0
|
|
20241023,181600,2533167365,4775,4775,4775,4775,0
|
|
20241023,181500,2533167365,4775,4775,4775,4775,0
|
|
20241023,181400,2533167365,4775,4775,4775,4775,0
|
|
20241023,181300,2533167365,4775,4775,4775,4775,0
|
|
20241023,181200,2533167365,4775,4775,4775,4775,0
|
|
20241023,181100,2533167365,4775,4775,4775,4775,14994
|
|
20241023,181000,2533167365,4775,4775,4775,4775,0
|
|
20241023,180900,2533167365,4775,4775,4775,4775,0
|
|
20241023,180800,2533167365,4775,4775,4775,4775,0
|
|
20241023,180700,2533167365,4775,4775,4775,4775,0
|
|
20241023,180600,2533167365,4775,4775,4775,4775,0
|
|
20241023,180500,2533167365,4775,4775,4775,4775,0
|
|
20241023,180400,2533167365,4775,4775,4775,4775,0
|
|
20241023,180300,2533167365,4775,4775,4775,4775,0
|
|
20241023,180200,2533167365,4775,4775,4775,4775,0
|
|
20241023,180100,2533167365,4775,4775,4775,4775,0
|
|
20241023,180000,2533167365,4775,4775,4775,4775,0
|
|
20241023,175900,2533167365,4775,4775,4775,4775,0
|
|
20241023,175800,2533167365,4775,4775,4775,4775,0
|
|
20241023,175700,2533167365,4775,4775,4775,4775,0
|
|
20241023,175600,2533167365,4775,4775,4775,4775,0
|
|
20241023,175500,2533167365,4775,4775,4775,4775,0
|
|
20241023,175400,2533167365,4775,4775,4775,4775,0
|
|
20241023,175300,2533167365,4775,4775,4775,4775,0
|
|
20241023,175200,2533167365,4775,4775,4775,4775,0
|
|
20241023,175100,2533167365,4775,4775,4775,4775,0
|
|
20241023,175000,2533167365,4775,4775,4775,4775,0
|
|
20241023,174900,2533167365,4775,4775,4775,4775,0
|
|
20241023,174800,2533167365,4775,4775,4775,4775,0
|
|
20241023,174700,2533167365,4775,4775,4775,4775,0
|
|
20241023,174600,2533167365,4775,4775,4775,4775,0
|
|
20241023,174500,2533167365,4775,4775,4775,4775,0
|
|
20241023,174400,2533167365,4775,4775,4775,4775,0
|
|
20241023,174300,2533167365,4775,4775,4775,4775,0
|
|
20241023,174200,2533167365,4775,4775,4775,4775,0
|
|
20241023,174100,2533167365,4775,4775,4775,4775,14994
|
|
20241023,174000,2533167365,4775,4775,4775,4775,0
|
|
20241023,173900,2533167365,4775,4775,4775,4775,0
|
|
20241023,173800,2533167365,4775,4775,4775,4775,0
|
|
20241023,173700,2533167365,4775,4775,4775,4775,0
|
|
20241023,173600,2533167365,4775,4775,4775,4775,0
|
|
20241023,173500,2533167365,4775,4775,4775,4775,0
|
|
20241023,173400,2533167365,4775,4775,4775,4775,0
|
|
20241023,173300,2533167365,4775,4775,4775,4775,0
|
|
20241023,173200,2533167365,4775,4775,4775,4775,0
|
|
20241023,173100,2533167365,4775,4775,4775,4775,0
|
|
20241023,173000,2533167365,4775,4775,4775,4775,0
|
|
20241023,172900,2533167365,4775,4775,4775,4775,0
|
|
20241023,172800,2533167365,4775,4775,4775,4775,0
|
|
20241023,172700,2533167365,4775,4775,4775,4775,0
|
|
20241023,172600,2533167365,4775,4775,4775,4775,0
|
|
20241023,172500,2533167365,4775,4775,4775,4775,0
|
|
20241023,172400,2533167365,4775,4775,4775,4775,0
|
|
20241023,172300,2533167365,4775,4775,4775,4775,0
|
|
20241023,172200,2533167365,4775,4775,4775,4775,0
|
|
20241023,172100,2533167365,4775,4775,4775,4775,0
|
|
20241023,172000,2533167365,4775,4775,4775,4775,0
|
|
20241023,171900,2533167365,4775,4775,4775,4775,0
|
|
20241023,171800,2533167365,4775,4775,4775,4775,0
|
|
20241023,171700,2533167365,4775,4775,4775,4775,0
|
|
20241023,171600,2533167365,4775,4775,4775,4775,0
|
|
20241023,171500,2533167365,4775,4775,4775,4775,0
|
|
20241023,171400,2533167365,4775,4775,4775,4775,0
|
|
20241023,171300,2533167365,4775,4775,4775,4775,0
|
|
20241023,171200,2533167365,4775,4775,4775,4775,0
|
|
20241023,171100,2533167365,4775,4775,4775,4775,14994
|
|
20241023,171000,2533167365,4775,4775,4775,4775,0
|
|
20241023,170900,2533167365,4775,4775,4775,4775,0
|
|
20241023,170800,2533167365,4775,4775,4775,4775,0
|
|
20241023,170700,2533167365,4775,4775,4775,4775,0
|
|
20241023,170600,2533167365,4775,4775,4775,4775,0
|
|
20241023,170500,2533167365,4775,4775,4775,4775,0
|
|
20241023,170400,2533167365,4775,4775,4775,4775,0
|
|
20241023,170300,2533167365,4775,4775,4775,4775,0
|
|
20241023,170200,2533167365,4775,4775,4775,4775,0
|
|
20241023,170100,2533167365,4775,4775,4775,4775,0
|
|
20241023,170000,2533167365,4775,4775,4775,4775,0
|
|
20241023,165900,2533167365,4775,4775,4775,4775,0
|
|
20241023,165800,2533167365,4775,4775,4775,4775,0
|
|
20241023,165700,2533167365,4775,4775,4775,4775,0
|
|
20241023,165600,2533167365,4775,4775,4775,4775,0
|
|
20241023,165500,2533167365,4775,4775,4775,4775,0
|
|
20241023,165400,2533167365,4775,4775,4775,4775,0
|
|
20241023,165300,2533167365,4775,4775,4775,4775,0
|
|
20241023,165200,2533167365,4775,4775,4775,4775,0
|
|
20241023,165100,2533167365,4775,4775,4775,4775,0
|
|
20241023,165000,2533167365,4775,4775,4775,4775,0
|
|
20241023,164900,2533167365,4775,4775,4775,4775,0
|
|
20241023,164800,2533167365,4775,4775,4775,4775,0
|
|
20241023,164700,2533167365,4775,4775,4775,4775,0
|
|
20241023,164600,2533167365,4775,4775,4775,4775,0
|
|
20241023,164500,2533167365,4775,4775,4775,4775,0
|
|
20241023,164400,2533167365,4775,4775,4775,4775,0
|
|
20241023,164300,2533167365,4775,4775,4775,4775,0
|
|
20241023,164200,2533167365,4775,4775,4775,4775,0
|
|
20241023,164100,2533167365,4775,4775,4775,4775,14994
|
|
20241023,164000,2533167365,4775,4775,4775,4775,0
|
|
20241023,163900,2533167365,4775,4775,4775,4775,0
|
|
20241023,163800,2533167365,4775,4775,4775,4775,0
|
|
20241023,163700,2533167365,4775,4775,4775,4775,0
|
|
20241023,163600,2533167365,4775,4775,4775,4775,0
|
|
20241023,163500,2533167365,4775,4775,4775,4775,0
|
|
20241023,163400,2533167365,4775,4775,4775,4775,0
|
|
20241023,163300,2533167365,4775,4775,4775,4775,0
|
|
20241023,163200,2533167365,4775,4775,4775,4775,0
|
|
20241023,163100,2533167365,4775,4775,4775,4775,0
|
|
20241023,163000,2533167365,4775,4775,4775,4775,0
|
|
20241023,162900,2533167365,4775,4775,4775,4775,0
|
|
20241023,162800,2533167365,4775,4775,4775,4775,0
|
|
20241023,162700,2533167365,4775,4775,4775,4775,0
|
|
20241023,162600,2533167365,4775,4775,4775,4775,0
|
|
20241023,162500,2533167365,4775,4775,4775,4775,0
|
|
20241023,162400,2533167365,4775,4775,4775,4775,0
|
|
20241023,162300,2533167365,4775,4775,4775,4775,0
|
|
20241023,162200,2533167365,4775,4775,4775,4775,0
|
|
20241023,162100,2533167365,4775,4775,4775,4775,0
|
|
20241023,162000,2533167365,4775,4775,4775,4775,0
|
|
20241023,161900,2533167365,4775,4775,4775,4775,0
|
|
20241023,161800,2533167365,4775,4775,4775,4775,0
|
|
20241023,161700,2533167365,4775,4775,4775,4775,0
|
|
20241023,161600,2533167365,4775,4775,4775,4775,0
|
|
20241023,161500,2533167365,4775,4775,4775,4775,0
|
|
20241023,161400,2533167365,4775,4775,4775,4775,0
|
|
20241023,161300,2533167365,4775,4775,4775,4775,0
|
|
20241023,161200,2533167365,4775,4775,4775,4775,0
|
|
20241023,161100,2533167365,4775,4775,4775,4775,14994
|
|
20241023,161000,2533167365,4775,4775,4775,4775,0
|
|
20241023,160900,2533167365,4775,4775,4775,4775,0
|
|
20241023,160800,2533167365,4775,4775,4775,4775,0
|
|
20241023,160700,2533167365,4775,4775,4775,4775,0
|
|
20241023,160600,2533167365,4775,4775,4775,4775,0
|
|
20241023,160500,2533167365,4775,4775,4775,4775,0
|
|
20241023,160400,2533167365,4775,4775,4775,4775,0
|
|
20241023,160300,2533167365,4775,4775,4775,4775,0
|
|
20241023,160200,2533167365,4775,4775,4775,4775,0
|
|
20241023,160100,2533167365,4775,4775,4775,4775,0
|
|
20241023,160000,2533167365,4775,4775,4775,4775,0
|
|
20241023,155900,2533167365,4775,4775,4775,4775,0
|
|
20241023,155800,2533167365,4775,4775,4775,4775,0
|
|
20241023,155700,2533167365,4775,4775,4775,4775,0
|
|
20241023,155600,2533167365,4775,4775,4775,4775,0
|
|
20241023,155500,2533167365,4775,4775,4775,4775,0
|
|
20241023,155400,2533167365,4775,4775,4775,4775,0
|
|
20241023,155300,2533167365,4775,4775,4775,4775,0
|
|
20241023,155200,2533167365,4775,4775,4775,4775,0
|
|
20241023,155100,2533167365,4775,4775,4775,4775,0
|
|
20241023,155000,2533167365,4775,4775,4775,4775,0
|
|
20241023,154900,2533167365,4775,4775,4775,4775,0
|
|
20241023,154800,2533167365,4775,4775,4775,4775,0
|
|
20241023,154700,2533167365,4775,4775,4775,4775,0
|
|
20241023,154600,2533167365,4775,4775,4775,4775,0
|
|
20241023,154500,2533167365,4775,4775,4775,4775,0
|
|
20241023,154400,2533167365,4775,4775,4775,4775,0
|
|
20241023,154300,2533167365,4775,4775,4775,4775,0
|
|
20241023,154200,2533167365,4775,4775,4775,4775,0
|
|
20241023,154100,2533167365,4775,4775,4775,4775,14994
|
|
20241023,154000,2533167365,4775,4775,4775,4775,0
|
|
20241023,153900,2533167365,4775,4775,4775,4775,0
|
|
20241023,153800,2533167365,4775,4775,4775,4775,0
|
|
20241023,153700,2533167365,4775,4775,4775,4775,0
|
|
20241023,153600,2533167365,4775,4775,4775,4775,0
|
|
20241023,153500,2533167365,4775,4775,4775,4775,0
|
|
20241023,153400,2533167365,4775,4775,4775,4775,0
|
|
20241023,153300,2533167365,4775,4775,4775,4775,0
|
|
20241023,153200,2533167365,4775,4775,4775,4775,0
|
|
20241023,153100,2533167365,4775,4775,4775,4775,0
|
|
20241023,153000,2533167365,4775,4775,4775,4775,14994
|
|
20241023,152900,2461571015,4795,4795,4795,4795,0
|
|
20241023,152800,2461571015,4795,4795,4795,4795,0
|
|
20241023,152700,2461571015,4795,4795,4795,4795,0
|
|
20241023,152600,2461571015,4795,4795,4795,4795,0
|
|
20241023,152500,2461571015,4795,4795,4795,4795,0
|
|
20241023,152400,2461571015,4795,4795,4795,4795,0
|
|
20241023,152300,2461571015,4795,4795,4795,4795,0
|
|
20241023,152200,2461571015,4795,4795,4795,4795,0
|
|
20241023,152100,2461571015,4795,4795,4795,4795,0
|
|
20241023,152000,2461571015,4795,4795,4795,4795,0
|
|
20241023,151900,2461571015,4795,4805,4810,4795,8221
|
|
20241023,151800,2422109670,4805,4800,4810,4795,3710
|
|
20241023,151700,2404292590,4800,4805,4805,4795,2474
|
|
20241023,151600,2392418270,4805,4810,4810,4805,297
|
|
20241023,151500,2390991075,4810,4800,4810,4800,1452
|
|
20241023,151400,2384020975,4800,4795,4800,4795,1251
|
|
20241023,151300,2378016625,4795,4805,4805,4795,1609
|
|
20241023,151200,2370294245,4800,4805,4810,4800,4244
|
|
20241023,151100,2349922460,4810,4800,4810,4800,542
|
|
20241023,151000,2347316115,4800,4815,4815,4800,3852
|
|
20241023,150900,2328813965,4810,4810,4815,4805,5770
|
|
20241023,150800,2301062715,4815,4815,4815,4810,2316
|
|
20241023,150700,2289911410,4820,4815,4820,4815,646
|
|
20241023,150600,2286800810,4815,4825,4825,4815,566
|
|
20241023,150500,2284072690,4820,4820,4820,4820,2730
|
|
20241023,150400,2270914090,4820,4815,4820,4815,964
|
|
20241023,150300,2266269930,4820,4825,4825,4815,189
|
|
20241023,150200,2265359400,4815,4820,4820,4815,2980
|
|
20241023,150100,2250997735,4825,4820,4825,4820,2697
|
|
20241023,150000,2237997745,4825,4820,4825,4820,187
|
|
20241023,145900,2237096370,4825,4820,4825,4820,517
|
|
20241023,145800,2234604240,4820,4820,4825,4820,981
|
|
20241023,145700,2229875710,4825,4825,4825,4820,595
|
|
20241023,145600,2227004855,4825,4825,4825,4820,202
|
|
20241023,145500,2226030210,4825,4825,4825,4820,233
|
|
20241023,145400,2224906085,4825,4825,4825,4825,5
|
|
20241023,145300,2224881960,4825,4820,4825,4820,146
|
|
20241023,145200,2224177835,4820,4820,4825,4820,1471
|
|
20241023,145100,2217087110,4825,4825,4825,4825,82
|
|
20241023,145000,2216691460,4825,4820,4825,4820,783
|
|
20241023,144900,2212917390,4820,4820,4825,4815,1213
|
|
20241023,144800,2207070000,4820,4825,4825,4815,788
|
|
20241023,144700,2203275465,4820,4820,4825,4820,744
|
|
20241023,144600,2199688665,4825,4825,4825,4820,691
|
|
20241023,144500,2196356190,4825,4820,4825,4820,5
|
|
20241023,144400,2196332070,4820,4825,4825,4820,932
|
|
20241023,144300,2191839105,4820,4820,4825,4820,1412
|
|
20241023,144200,2185032225,4825,4825,4825,4825,10
|
|
20241023,144100,2184983975,4825,4820,4825,4820,2232
|
|
20241023,144000,2174219220,4820,4825,4825,4820,724
|
|
20241023,143900,2170729525,4820,4820,4820,4820,619
|
|
20241023,143800,2167745945,4820,4820,4820,4820,2747
|
|
20241023,143700,2154505405,4820,4820,4820,4820,206
|
|
20241023,143600,2153512485,4820,4815,4820,4815,1002
|
|
20241023,143500,2148685355,4815,4815,4815,4815,60
|
|
20241023,143400,2148396455,4815,4820,4820,4815,752
|
|
20241023,143300,2144775070,4825,4820,4825,4815,1133
|
|
20241023,143200,2139316630,4815,4815,4820,4810,2100
|
|
20241023,143100,2129215155,4815,4815,4815,4815,1413
|
|
20241023,143000,2122411560,4815,4820,4820,4815,904
|
|
20241023,142900,2118055970,4820,4820,4820,4820,504
|
|
20241023,142800,2115626690,4825,4820,4825,4815,1211
|
|
20241023,142700,2109795700,4825,4820,4825,4820,260
|
|
20241023,142600,2108542495,4825,4825,4825,4825,495
|
|
20241023,142500,2106154120,4820,4820,4825,4820,13
|
|
20241023,142400,2106091455,4825,4820,4825,4820,1037
|
|
20241023,142300,2101089045,4810,4820,4820,4810,1122
|
|
20241023,142200,2095691185,4820,4820,4820,4820,497
|
|
20241023,142100,2093295645,4825,4820,4825,4820,1177
|
|
20241023,142000,2087619205,4825,4825,4825,4820,400
|
|
20241023,141900,2085691165,4825,4810,4825,4810,4003
|
|
20241023,141800,2066408715,4805,4805,4805,4805,1131
|
|
20241023,141700,2060974260,4805,4800,4805,4800,1177
|
|
20241023,141600,2055320255,4800,4795,4800,4795,110
|
|
20241023,141500,2054792260,4795,4795,4795,4795,0
|
|
20241023,141400,2054792260,4795,4800,4800,4795,210
|
|
20241023,141300,2053785155,4795,4800,4805,4790,493
|
|
20241023,141200,2051420340,4805,4800,4805,4795,116
|
|
20241023,141100,2050863585,4800,4800,4805,4800,1754
|
|
20241023,141000,2042443180,4805,4795,4810,4795,19
|
|
20241023,140900,2042352035,4795,4800,4800,4795,94
|
|
20241023,140800,2041900980,4800,4810,4810,4800,3098
|
|
20241023,140700,2027021245,4810,4795,4810,4785,3480
|
|
20241023,140600,2010315815,4795,4795,4795,4795,574
|
|
20241023,140500,2007563485,4780,4780,4780,4775,2595
|
|
20241023,140400,1995161300,4780,4775,4780,4770,520
|
|
20241023,140300,1992677850,4775,4780,4780,4775,1765
|
|
20241023,140200,1984244325,4785,4785,4785,4785,1
|
|
20241023,140100,1984239540,4790,4790,4790,4780,785
|
|
20241023,140000,1980482760,4790,4790,4795,4790,153
|
|
20241023,135900,1979749880,4795,4790,4795,4790,1766
|
|
20241023,135800,1971285720,4785,4780,4785,4780,814
|
|
20241023,135700,1967390760,4785,4785,4785,4780,87
|
|
20241023,135600,1966974495,4785,4785,4785,4775,990
|
|
20241023,135500,1962239770,4785,4785,4785,4780,39
|
|
20241023,135400,1962053340,4785,4790,4790,4785,8
|
|
20241023,135300,1962015025,4790,4775,4790,4775,1534
|
|
20241023,135200,1954681235,4775,4775,4780,4775,95
|
|
20241023,135100,1954227590,4780,4780,4780,4780,0
|
|
20241023,135000,1954227590,4780,4775,4780,4775,13
|
|
20241023,134900,1954165505,4770,4770,4775,4765,302
|
|
20241023,134800,1952725565,4770,4775,4775,4770,2244
|
|
20241023,134700,1942021520,4770,4770,4780,4770,2643
|
|
20241023,134600,1929402890,4775,4780,4780,4770,33
|
|
20241023,134500,1929245165,4780,4780,4780,4780,156
|
|
20241023,134400,1928499485,4780,4775,4780,4770,1311
|
|
20241023,134300,1922244895,4780,4775,4780,4775,353
|
|
20241023,134200,1920559300,4775,4780,4780,4775,298
|
|
20241023,134100,1919135785,4780,4780,4780,4780,62
|
|
20241023,134000,1918839425,4780,4780,4780,4780,8
|
|
20241023,133900,1918801185,4780,4775,4780,4775,650
|
|
20241023,133800,1915697185,4775,4775,4775,4775,200
|
|
20241023,133700,1914742185,4780,4795,4795,4775,15
|
|
20241023,133600,1914670515,4790,4780,4790,4780,2150
|
|
20241023,133500,1904378545,4785,4785,4785,4780,115
|
|
20241023,133400,1903828320,4790,4790,4790,4780,2019
|
|
20241023,133300,1894168655,4785,4790,4790,4785,426
|
|
20241023,133200,1892130240,4785,4785,4790,4785,56
|
|
20241023,133100,1891862030,4790,4790,4790,4790,14
|
|
20241023,133000,1891794970,4790,4780,4790,4780,988
|
|
20241023,132900,1887067970,4785,4790,4790,4785,129
|
|
20241023,132800,1886450065,4785,4780,4785,4780,628
|
|
20241023,132700,1883445350,4785,4775,4785,4770,2428
|
|
20241023,132600,1871841615,4780,4780,4785,4780,236
|
|
20241023,132500,1870713530,4780,4780,4780,4780,96
|
|
20241023,132400,1870254650,4780,4770,4780,4760,51
|
|
20241023,132300,1870011715,4780,4780,4780,4780,191
|
|
20241023,132200,1869098735,4780,4780,4780,4765,301
|
|
20241023,132100,1867661455,4780,4780,4780,4755,883
|
|
20241023,132000,1863450690,4785,4780,4785,4775,206
|
|
20241023,131900,1862467025,4775,4780,4785,4775,453
|
|
20241023,131800,1860302680,4785,4785,4785,4780,1028
|
|
20241023,131700,1855386750,4780,4780,4780,4780,3444
|
|
20241023,131600,1838924430,4775,4775,4780,4775,469
|
|
20241023,131500,1836684940,4770,4755,4770,4755,988
|
|
20241023,131400,1831984180,4770,4770,4770,4770,229
|
|
20241023,131300,1830891850,4770,4760,4770,4750,699
|
|
20241023,131200,1827567310,4760,4760,4760,4755,12
|
|
20241023,131100,1827510195,4760,4755,4760,4750,1010
|
|
20241023,131000,1822704145,4755,4750,4755,4750,30
|
|
20241023,130900,1822561595,4760,4760,4760,4760,366
|
|
20241023,130800,1820819435,4745,4745,4745,4745,403
|
|
20241023,130700,1818907200,4745,4745,4745,4745,35
|
|
20241023,130600,1818741125,4745,4750,4750,4745,1110
|
|
20241023,130500,1813473200,4750,4750,4750,4750,0
|
|
20241023,130400,1813473200,4750,4750,4750,4750,2604
|
|
20241023,130300,1801104200,4750,4750,4750,4750,0
|
|
20241023,130200,1801104200,4750,4750,4750,4750,347
|
|
20241023,130100,1799455950,4750,4750,4770,4750,218
|
|
20241023,130000,1798420250,4750,4760,4760,4750,986
|
|
20241023,125900,1793734260,4765,4765,4765,4765,46
|
|
20241023,125800,1793515070,4770,4770,4770,4770,0
|
|
20241023,125700,1793515070,4770,4770,4770,4770,521
|
|
20241023,125600,1791029900,4770,4770,4770,4770,0
|
|
20241023,125500,1791029900,4770,4770,4770,4770,213
|
|
20241023,125400,1790013890,4770,4770,4770,4770,1
|
|
20241023,125300,1790009120,4760,4760,4760,4755,446
|
|
20241023,125200,1787888020,4760,4760,4760,4760,96
|
|
20241023,125100,1787431060,4760,4760,4760,4760,492
|
|
20241023,125000,1785089140,4760,4765,4765,4760,346
|
|
20241023,124900,1783442075,4765,4765,4765,4765,103
|
|
20241023,124800,1782951280,4765,4765,4765,4765,41
|
|
20241023,124700,1782755915,4780,4780,4780,4780,0
|
|
20241023,124600,1782755915,4780,4760,4780,4760,500
|
|
20241023,124500,1780367990,4770,4775,4775,4770,44
|
|
20241023,124400,1780158005,4780,4780,4780,4780,0
|
|
20241023,124300,1780158005,4780,4780,4780,4750,142
|
|
20241023,124200,1779482870,4755,4760,4780,4755,293
|
|
20241023,124100,1778089225,4780,4780,4780,4780,1
|
|
20241023,124000,1778084445,4755,4765,4765,4755,311
|
|
20241023,123900,1776605490,4765,4760,4765,4760,403
|
|
20241023,123800,1774685215,4765,4770,4770,4760,55
|
|
20241023,123700,1774422910,4770,4765,4770,4765,1102
|
|
20241023,123600,1769171865,4750,4755,4765,4750,3945
|
|
20241023,123500,1750430205,4755,4755,4755,4755,0
|
|
20241023,123400,1750430205,4755,4755,4765,4755,620
|
|
20241023,123300,1747478905,4765,4765,4765,4765,9
|
|
20241023,123200,1747436020,4765,4770,4770,4755,1452
|
|
20241023,123100,1740515280,4775,4790,4790,4775,4
|
|
20241023,123000,1740496135,4790,4790,4790,4770,54
|
|
20241023,122900,1740238475,4770,4770,4770,4770,140
|
|
20241023,122800,1739570675,4790,4790,4790,4790,50
|
|
20241023,122700,1739331175,4790,4790,4790,4790,205
|
|
20241023,122600,1738349225,4795,4795,4795,4795,104
|
|
20241023,122500,1737850545,4795,4775,4795,4755,3200
|
|
20241023,122400,1722541935,4770,4770,4770,4770,33
|
|
20241023,122300,1722384525,4770,4770,4770,4770,7
|
|
20241023,122200,1722351135,4775,4765,4775,4765,1688
|
|
20241023,122100,1714295535,4765,4765,4765,4765,166
|
|
20241023,122000,1713504545,4765,4765,4765,4765,90
|
|
20241023,121900,1713075695,4755,4755,4755,4740,3549
|
|
20241023,121800,1696222895,4755,4770,4770,4755,1220
|
|
20241023,121700,1690420045,4775,4760,4775,4755,1875
|
|
20241023,121600,1681487345,4760,4765,4765,4760,21
|
|
20241023,121500,1681387380,4760,4765,4765,4760,2102
|
|
20241023,121400,1671375800,4765,4765,4765,4765,956
|
|
20241023,121300,1666820460,4770,4770,4770,4770,132
|
|
20241023,121200,1666190820,4770,4770,4770,4770,93
|
|
20241023,121100,1665747210,4770,4775,4775,4770,101
|
|
20241023,121000,1665265435,4770,4775,4775,4770,106
|
|
20241023,120900,1664759810,4770,4770,4770,4770,5
|
|
20241023,120800,1664735960,4775,4770,4775,4770,242
|
|
20241023,120700,1663581050,4770,4770,4770,4770,277
|
|
20241023,120600,1662259760,4770,4770,4770,4770,118
|
|
20241023,120500,1661696900,4775,4775,4775,4775,935
|
|
20241023,120400,1657232275,4775,4775,4775,4775,1
|
|
20241023,120300,1657227500,4770,4770,4770,4770,1594
|
|
20241023,120200,1649624120,4770,4770,4770,4770,10
|
|
20241023,120100,1649576420,4770,4765,4770,4765,241
|
|
20241023,120000,1648427150,4770,4770,4770,4770,0
|
|
20241023,115900,1648427150,4770,4770,4770,4770,450
|
|
20241023,115800,1646280650,4770,4770,4770,4770,50
|
|
20241023,115700,1646042150,4770,4770,4770,4770,257
|
|
20241023,115600,1644816260,4770,4770,4770,4770,70
|
|
20241023,115500,1644482360,4770,4770,4770,4770,5
|
|
20241023,115400,1644458510,4770,4775,4775,4770,4009
|
|
20241023,115300,1625335280,4775,4780,4780,4775,922
|
|
20241023,115200,1620930210,4780,4785,4785,4780,117
|
|
20241023,115100,1620370435,4785,4785,4785,4785,109
|
|
20241023,115000,1619848870,4785,4775,4785,4770,244
|
|
20241023,114900,1618683090,4775,4775,4780,4775,172
|
|
20241023,114800,1617861765,4780,4780,4780,4780,6
|
|
20241023,114700,1617833085,4780,4780,4780,4780,104
|
|
20241023,114600,1617335965,4785,4785,4785,4780,209
|
|
20241023,114500,1616336915,4785,4785,4785,4785,81
|
|
20241023,114400,1615949330,4785,4790,4790,4780,2155
|
|
20241023,114300,1605627115,4790,4790,4790,4790,27
|
|
20241023,114200,1605497785,4790,4790,4790,4790,0
|
|
20241023,114100,1605497785,4790,4780,4790,4775,1472
|
|
20241023,114000,1598450950,4785,4785,4785,4785,22
|
|
20241023,113900,1598345680,4785,4785,4785,4785,5
|
|
20241023,113800,1598321755,4785,4785,4785,4780,219
|
|
20241023,113700,1597274905,4785,4780,4785,4780,2
|
|
20241023,113600,1597265340,4780,4780,4780,4780,329
|
|
20241023,113500,1595692720,4785,4780,4785,4780,234
|
|
20241023,113400,1594574195,4780,4780,4780,4780,64
|
|
20241023,113300,1594268275,4785,4785,4785,4785,400
|
|
20241023,113200,1592354275,4785,4785,4790,4785,1814
|
|
20241023,113100,1583673100,4785,4785,4785,4785,9
|
|
20241023,113000,1583630035,4785,4780,4785,4780,659
|
|
20241023,112900,1580479260,4780,4780,4780,4780,20
|
|
20241023,112800,1580383660,4785,4780,4785,4780,104
|
|
20241023,112700,1579886525,4780,4785,4785,4780,165
|
|
20241023,112600,1579097820,4785,4785,4785,4785,50
|
|
20241023,112500,1578858570,4785,4780,4785,4780,360
|
|
20241023,112400,1577136120,4785,4780,4785,4780,1210
|
|
20241023,112300,1571350955,4780,4780,4780,4780,50
|
|
20241023,112200,1571111955,4780,4785,4785,4775,7
|
|
20241023,112100,1571078495,4785,4780,4785,4760,384
|
|
20241023,112000,1569249300,4780,4780,4780,4780,549
|
|
20241023,111900,1566625080,4780,4775,4780,4770,521
|
|
20241023,111800,1564137270,4770,4770,4770,4760,46
|
|
20241023,111700,1563918000,4770,4765,4770,4765,3170
|
|
20241023,111600,1548804600,4765,4760,4765,4760,799
|
|
20241023,111500,1544998080,4760,4770,4770,4760,240
|
|
20241023,111400,1543855450,4760,4760,4760,4760,50
|
|
20241023,111300,1543617450,4760,4760,4760,4760,1071
|
|
20241023,111200,1538519490,4740,4755,4755,4740,1303
|
|
20241023,111100,1532332290,4755,4750,4755,4750,8460
|
|
20241023,111000,1492129515,4745,4745,4745,4740,439
|
|
20241023,110900,1490047480,4750,4740,4750,4740,613
|
|
20241023,110800,1487138765,4745,4745,4745,4745,462
|
|
20241023,110700,1484946575,4745,4750,4750,4745,98
|
|
20241023,110600,1484481290,4750,4750,4750,4750,44
|
|
20241023,110500,1484272290,4750,4750,4750,4750,10
|
|
20241023,110400,1484224790,4750,4745,4750,4745,292
|
|
20241023,110300,1482838200,4745,4750,4750,4745,125
|
|
20241023,110200,1482244925,4750,4755,4755,4750,134
|
|
20241023,110100,1481607910,4755,4755,4755,4755,70
|
|
20241023,110000,1481275060,4755,4760,4760,4755,700
|
|
20241023,105900,1477945060,4740,4745,4765,4740,307
|
|
20241023,105800,1476488405,4735,4735,4740,4735,1282
|
|
20241023,105700,1470417015,4740,4745,4745,4740,247
|
|
20241023,105600,1469246155,4740,4745,4745,4740,225
|
|
20241023,105500,1468178655,4740,4740,4740,4740,25
|
|
20241023,105400,1468060155,4745,4740,4745,4740,24
|
|
20241023,105300,1467946380,4745,4745,4745,4745,136
|
|
20241023,105200,1467301060,4750,4755,4755,4750,411
|
|
20241023,105100,1465348735,4755,4770,4770,4755,31
|
|
20241023,105000,1465201205,4770,4770,4770,4765,12
|
|
20241023,104900,1465143970,4770,4770,4770,4765,101
|
|
20241023,104800,1464662450,4770,4765,4770,4765,1050
|
|
20241023,104700,1459655950,4765,4770,4770,4765,40
|
|
20241023,104600,1459465300,4760,4720,4760,4720,477
|
|
20241023,104500,1457197455,4720,4720,4720,4720,111
|
|
20241023,104400,1456673535,4720,4735,4735,4720,3362
|
|
20241023,104300,1440754805,4735,4710,4735,4710,2125
|
|
20241023,104200,1430733105,4705,4710,4710,4705,613
|
|
20241023,104100,1427847500,4710,4715,4715,4710,1340
|
|
20241023,104000,1421533175,4735,4720,4735,4715,805
|
|
20241023,103900,1417726975,4720,4720,4720,4715,1182
|
|
20241023,103800,1412149470,4715,4710,4715,4710,240
|
|
20241023,103700,1411017880,4715,4715,4720,4715,23
|
|
20241023,103600,1410909385,4725,4705,4725,4700,806
|
|
20241023,103500,1407120930,4720,4725,4725,4720,145
|
|
20241023,103400,1406436505,4720,4700,4720,4695,1344
|
|
20241023,103300,1400114380,4720,4715,4720,4700,1181
|
|
20241023,103200,1394558415,4715,4715,4715,4715,400
|
|
20241023,103100,1392672415,4715,4700,4715,4695,7135
|
|
20241023,103000,1359121850,4715,4700,4715,4695,1949
|
|
20241023,102900,1349960380,4700,4705,4705,4700,6701
|
|
20241023,102800,1318455980,4715,4715,4720,4705,8252
|
|
20241023,102700,1279603045,4715,4715,4715,4710,3062
|
|
20241023,102600,1265177205,4715,4720,4720,4710,3352
|
|
20241023,102500,1249370495,4720,4735,4735,4720,5321
|
|
20241023,102400,1224208220,4735,4730,4735,4730,1019
|
|
20241023,102300,1219383475,4735,4730,4735,4730,363
|
|
20241023,102200,1217665770,4730,4735,4735,4730,319
|
|
20241023,102100,1216156670,4735,4730,4735,4730,97
|
|
20241023,102000,1215697490,4735,4730,4735,4725,1551
|
|
20241023,101900,1208366165,4730,4730,4730,4725,979
|
|
20241023,101800,1203736295,4725,4735,4750,4725,910
|
|
20241023,101700,1199434430,4735,4735,4735,4730,2576
|
|
20241023,101600,1187249825,4735,4755,4755,4735,399
|
|
20241023,101500,1185360390,4735,4745,4745,4735,1449
|
|
20241023,101400,1178495215,4740,4760,4760,4740,5685
|
|
20241023,101300,1151497985,4760,4760,4760,4760,49
|
|
20241023,101200,1151264745,4780,4770,4780,4760,3470
|
|
20241023,101100,1134723130,4770,4770,4780,4770,1372
|
|
20241023,101000,1128178080,4775,4775,4775,4775,1
|
|
20241023,100900,1128173305,4775,4775,4780,4760,1083
|
|
20241023,100800,1123009410,4785,4785,4785,4770,215
|
|
20241023,100700,1121983830,4785,4785,4785,4785,210
|
|
20241023,100600,1120978980,4785,4755,4785,4755,1942
|
|
20241023,100500,1111707545,4755,4760,4770,4755,1798
|
|
20241023,100400,1103139800,4755,4760,4760,4755,200
|
|
20241023,100300,1102188745,4765,4765,4770,4765,454
|
|
20241023,100200,1100025425,4760,4760,4770,4760,756
|
|
20241023,100100,1096426350,4760,4760,4760,4760,407
|
|
20241023,100000,1094489030,4755,4760,4760,4755,160
|
|
20241023,095900,1093728225,4755,4760,4765,4755,7416
|
|
20241023,095800,1058424660,4755,4770,4770,4755,8112
|
|
20241023,095700,1019822110,4770,4775,4775,4770,521
|
|
20241023,095600,1017336840,4775,4770,4775,4770,267
|
|
20241023,095500,1016063240,4770,4775,4775,4770,1344
|
|
20241023,095400,1009651640,4775,4775,4780,4775,867
|
|
20241023,095300,1005508300,4775,4775,4780,4775,595
|
|
20241023,095200,1002666610,4775,4775,4785,4775,282
|
|
20241023,095100,1001320050,4775,4780,4780,4775,417
|
|
20241023,095000,999328090,4775,4770,4775,4770,2790
|
|
20241023,094900,986017285,4775,4770,4775,4770,957
|
|
20241023,094800,981452270,4770,4780,4780,4770,449
|
|
20241023,094700,979310440,4780,4780,4780,4770,2844
|
|
20241023,094600,965741075,4780,4780,4780,4775,603
|
|
20241023,094500,962859235,4765,4780,4780,4765,278
|
|
20241023,094400,961533620,4785,4785,4785,4765,507
|
|
20241023,094300,959111215,4780,4780,4785,4765,1319
|
|
20241023,094200,952810870,4780,4780,4780,4780,12
|
|
20241023,094100,952753510,4780,4775,4785,4775,1013
|
|
20241023,094000,947909430,4740,4770,4780,4740,3452
|
|
20241023,093900,931417630,4770,4760,4770,4750,2540
|
|
20241023,093800,919325975,4760,4755,4760,4755,525
|
|
20241023,093700,916827155,4755,4745,4755,4740,381
|
|
20241023,093600,915017440,4735,4750,4760,4735,5558
|
|
20241023,093500,888665720,4735,4720,4750,4715,7327
|
|
20241023,093400,854072915,4715,4735,4740,4715,1983
|
|
20241023,093300,844682455,4735,4720,4735,4715,4826
|
|
20241023,093200,821852200,4710,4720,4735,4705,3153
|
|
20241023,093100,806944960,4720,4735,4735,4720,113
|
|
20241023,093000,806411480,4735,4725,4735,4725,3121
|
|
20241023,092900,791647140,4725,4705,4725,4695,3802
|
|
20241023,092800,773767805,4720,4720,4730,4720,4644
|
|
20241023,092700,751834965,4720,4715,4730,4690,4258
|
|
20241023,092600,731833675,4730,4710,4730,4710,9298
|
|
20241023,092500,687978775,4710,4700,4715,4695,3807
|
|
20241023,092400,670095195,4700,4710,4715,4700,6429
|
|
20241023,092300,639830490,4715,4700,4715,4700,298
|
|
20241023,092200,638429595,4695,4695,4715,4690,4999
|
|
20241023,092100,614959670,4700,4705,4725,4695,6955
|
|
20241023,092000,582271975,4705,4710,4725,4700,5485
|
|
20241023,091900,556458040,4700,4705,4720,4695,16028
|
|
20241023,091800,481106920,4705,4730,4730,4705,4590
|
|
20241023,091700,459476255,4730,4725,4735,4725,1783
|
|
20241023,091600,451044910,4730,4710,4730,4705,1398
|
|
20241023,091500,444442005,4705,4710,4710,4705,8014
|
|
20241023,091400,406726085,4705,4715,4715,4705,7243
|
|
20241023,091300,372596930,4715,4740,4740,4715,6474
|
|
20241023,091200,342003105,4740,4750,4750,4735,3869
|
|
20241023,091100,323656210,4750,4750,4755,4745,3368
|
|
20241023,091000,307671860,4755,4755,4755,4750,3814
|
|
20241023,090900,289553230,4755,4720,4755,4705,11512
|
|
20241023,090800,235126220,4725,4765,4765,4695,15772
|
|
20241023,090700,160596540,4765,4825,4825,4750,12120
|
|
20241023,090600,102567905,4845,4840,4845,4825,2088
|
|
20241023,090500,92478595,4845,4850,4850,4840,163
|
|
20241023,090400,91689175,4850,4835,4855,4835,1004
|
|
20241023,090300,86825950,4830,4845,4855,4830,6089
|
|
20241023,090200,57340635,4845,4840,4850,4840,1975
|
|
20241023,090100,47767385,4840,4820,4855,4820,1070
|
|
20241023,090000,42581140,4820,4810,4865,4810,8516
|