731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,210800,4060592120,4705,4705,4705,4705,27140
|
|
20241024,210700,4060592120,4705,4705,4705,4705,0
|
|
20241024,210600,4060592120,4705,4705,4705,4705,0
|
|
20241024,210500,4060592120,4705,4705,4705,4705,0
|
|
20241024,210400,4060592120,4705,4705,4705,4705,0
|
|
20241024,210300,4060592120,4705,4705,4705,4705,0
|
|
20241024,210200,4060592120,4705,4705,4705,4705,0
|
|
20241024,210100,4060592120,4705,4705,4705,4705,0
|
|
20241024,210000,4060592120,4705,4705,4705,4705,0
|
|
20241024,205900,4060592120,4705,4705,4705,4705,0
|
|
20241024,205800,4060592120,4705,4705,4705,4705,0
|
|
20241024,205700,4060592120,4705,4705,4705,4705,0
|
|
20241024,205600,4060592120,4705,4705,4705,4705,0
|
|
20241024,205500,4060592120,4705,4705,4705,4705,0
|
|
20241024,205400,4060592120,4705,4705,4705,4705,0
|
|
20241024,205300,4060592120,4705,4705,4705,4705,0
|
|
20241024,205200,4060592120,4705,4705,4705,4705,0
|
|
20241024,205100,4060592120,4705,4705,4705,4705,0
|
|
20241024,205000,4060592120,4705,4705,4705,4705,0
|
|
20241024,204900,4060592120,4705,4705,4705,4705,0
|
|
20241024,204800,4060592120,4705,4705,4705,4705,0
|
|
20241024,204700,4060592120,4705,4705,4705,4705,0
|
|
20241024,204600,4060592120,4705,4705,4705,4705,0
|
|
20241024,204500,4060592120,4705,4705,4705,4705,0
|
|
20241024,204400,4060592120,4705,4705,4705,4705,0
|
|
20241024,204300,4060592120,4705,4705,4705,4705,0
|
|
20241024,204200,4060592120,4705,4705,4705,4705,0
|
|
20241024,204100,4060592120,4705,4705,4705,4705,0
|
|
20241024,204000,4060592120,4705,4705,4705,4705,0
|
|
20241024,203900,4060592120,4705,4705,4705,4705,0
|
|
20241024,203800,4060592120,4705,4705,4705,4705,27140
|
|
20241024,203700,4060592120,4705,4705,4705,4705,0
|
|
20241024,203600,4060592120,4705,4705,4705,4705,0
|
|
20241024,203500,4060592120,4705,4705,4705,4705,0
|
|
20241024,203400,4060592120,4705,4705,4705,4705,0
|
|
20241024,203300,4060592120,4705,4705,4705,4705,0
|
|
20241024,203200,4060592120,4705,4705,4705,4705,0
|
|
20241024,203100,4060592120,4705,4705,4705,4705,0
|
|
20241024,203000,4060592120,4705,4705,4705,4705,0
|
|
20241024,202900,4060592120,4705,4705,4705,4705,0
|
|
20241024,202800,4060592120,4705,4705,4705,4705,0
|
|
20241024,202700,4060592120,4705,4705,4705,4705,0
|
|
20241024,202600,4060592120,4705,4705,4705,4705,0
|
|
20241024,202500,4060592120,4705,4705,4705,4705,0
|
|
20241024,202400,4060592120,4705,4705,4705,4705,0
|
|
20241024,202300,4060592120,4705,4705,4705,4705,0
|
|
20241024,202200,4060592120,4705,4705,4705,4705,0
|
|
20241024,202100,4060592120,4705,4705,4705,4705,0
|
|
20241024,202000,4060592120,4705,4705,4705,4705,0
|
|
20241024,201900,4060592120,4705,4705,4705,4705,0
|
|
20241024,201800,4060592120,4705,4705,4705,4705,0
|
|
20241024,201700,4060592120,4705,4705,4705,4705,0
|
|
20241024,201600,4060592120,4705,4705,4705,4705,0
|
|
20241024,201500,4060592120,4705,4705,4705,4705,0
|
|
20241024,201400,4060592120,4705,4705,4705,4705,0
|
|
20241024,201300,4060592120,4705,4705,4705,4705,0
|
|
20241024,201200,4060592120,4705,4705,4705,4705,0
|
|
20241024,201100,4060592120,4705,4705,4705,4705,0
|
|
20241024,201000,4060592120,4705,4705,4705,4705,0
|
|
20241024,200900,4060592120,4705,4705,4705,4705,0
|
|
20241024,200800,4060592120,4705,4705,4705,4705,27140
|
|
20241024,200700,4060592120,4705,4705,4705,4705,0
|
|
20241024,200600,4060592120,4705,4705,4705,4705,0
|
|
20241024,200500,4060592120,4705,4705,4705,4705,0
|
|
20241024,200400,4060592120,4705,4705,4705,4705,0
|
|
20241024,200300,4060592120,4705,4705,4705,4705,0
|
|
20241024,200200,4060592120,4705,4705,4705,4705,0
|
|
20241024,200100,4060592120,4705,4705,4705,4705,0
|
|
20241024,200000,4060592120,4705,4705,4705,4705,0
|
|
20241024,195900,4060592120,4705,4705,4705,4705,0
|
|
20241024,195800,4060592120,4705,4705,4705,4705,0
|
|
20241024,195700,4060592120,4705,4705,4705,4705,0
|
|
20241024,195600,4060592120,4705,4705,4705,4705,0
|
|
20241024,195500,4060592120,4705,4705,4705,4705,0
|
|
20241024,195400,4060592120,4705,4705,4705,4705,0
|
|
20241024,195300,4060592120,4705,4705,4705,4705,0
|
|
20241024,195200,4060592120,4705,4705,4705,4705,0
|
|
20241024,195100,4060592120,4705,4705,4705,4705,0
|
|
20241024,195000,4060592120,4705,4705,4705,4705,0
|
|
20241024,194900,4060592120,4705,4705,4705,4705,0
|
|
20241024,194800,4060592120,4705,4705,4705,4705,0
|
|
20241024,194700,4060592120,4705,4705,4705,4705,0
|
|
20241024,194600,4060592120,4705,4705,4705,4705,0
|
|
20241024,194500,4060592120,4705,4705,4705,4705,0
|
|
20241024,194400,4060592120,4705,4705,4705,4705,0
|
|
20241024,194300,4060592120,4705,4705,4705,4705,0
|
|
20241024,194200,4060592120,4705,4705,4705,4705,0
|
|
20241024,194100,4060592120,4705,4705,4705,4705,0
|
|
20241024,194000,4060592120,4705,4705,4705,4705,0
|
|
20241024,193900,4060592120,4705,4705,4705,4705,0
|
|
20241024,193800,4060592120,4705,4705,4705,4705,27140
|
|
20241024,193700,4060592120,4705,4705,4705,4705,0
|
|
20241024,193600,4060592120,4705,4705,4705,4705,0
|
|
20241024,193500,4060592120,4705,4705,4705,4705,0
|
|
20241024,193400,4060592120,4705,4705,4705,4705,0
|
|
20241024,193300,4060592120,4705,4705,4705,4705,0
|
|
20241024,193200,4060592120,4705,4705,4705,4705,0
|
|
20241024,193100,4060592120,4705,4705,4705,4705,0
|
|
20241024,193000,4060592120,4705,4705,4705,4705,0
|
|
20241024,192900,4060592120,4705,4705,4705,4705,0
|
|
20241024,192800,4060592120,4705,4705,4705,4705,0
|
|
20241024,192700,4060592120,4705,4705,4705,4705,0
|
|
20241024,192600,4060592120,4705,4705,4705,4705,0
|
|
20241024,192500,4060592120,4705,4705,4705,4705,0
|
|
20241024,192400,4060592120,4705,4705,4705,4705,0
|
|
20241024,192300,4060592120,4705,4705,4705,4705,0
|
|
20241024,192200,4060592120,4705,4705,4705,4705,0
|
|
20241024,192100,4060592120,4705,4705,4705,4705,0
|
|
20241024,192000,4060592120,4705,4705,4705,4705,0
|
|
20241024,191900,4060592120,4705,4705,4705,4705,0
|
|
20241024,191800,4060592120,4705,4705,4705,4705,0
|
|
20241024,191700,4060592120,4705,4705,4705,4705,0
|
|
20241024,191600,4060592120,4705,4705,4705,4705,0
|
|
20241024,191500,4060592120,4705,4705,4705,4705,0
|
|
20241024,191400,4060592120,4705,4705,4705,4705,0
|
|
20241024,191300,4060592120,4705,4705,4705,4705,0
|
|
20241024,191200,4060592120,4705,4705,4705,4705,0
|
|
20241024,191100,4060592120,4705,4705,4705,4705,0
|
|
20241024,191000,4060592120,4705,4705,4705,4705,0
|
|
20241024,190900,4060592120,4705,4705,4705,4705,0
|
|
20241024,190800,4060592120,4705,4705,4705,4705,27140
|
|
20241024,190700,4060592120,4705,4705,4705,4705,0
|
|
20241024,190600,4060592120,4705,4705,4705,4705,0
|
|
20241024,190500,4060592120,4705,4705,4705,4705,0
|
|
20241024,190400,4060592120,4705,4705,4705,4705,0
|
|
20241024,190300,4060592120,4705,4705,4705,4705,0
|
|
20241024,190200,4060592120,4705,4705,4705,4705,0
|
|
20241024,190100,4060592120,4705,4705,4705,4705,0
|
|
20241024,190000,4060592120,4705,4705,4705,4705,0
|
|
20241024,185900,4060592120,4705,4705,4705,4705,0
|
|
20241024,185800,4060592120,4705,4705,4705,4705,0
|
|
20241024,185700,4060592120,4705,4705,4705,4705,0
|
|
20241024,185600,4060592120,4705,4705,4705,4705,0
|
|
20241024,185500,4060592120,4705,4705,4705,4705,0
|
|
20241024,185400,4060592120,4705,4705,4705,4705,0
|
|
20241024,185300,4060592120,4705,4705,4705,4705,0
|
|
20241024,185200,4060592120,4705,4705,4705,4705,0
|
|
20241024,185100,4060592120,4705,4705,4705,4705,0
|
|
20241024,185000,4060592120,4705,4705,4705,4705,0
|
|
20241024,184900,4060592120,4705,4705,4705,4705,0
|
|
20241024,184800,4060592120,4705,4705,4705,4705,0
|
|
20241024,184700,4060592120,4705,4705,4705,4705,0
|
|
20241024,184600,4060592120,4705,4705,4705,4705,0
|
|
20241024,184500,4060592120,4705,4705,4705,4705,0
|
|
20241024,184400,4060592120,4705,4705,4705,4705,0
|
|
20241024,184300,4060592120,4705,4705,4705,4705,0
|
|
20241024,184200,4060592120,4705,4705,4705,4705,0
|
|
20241024,184100,4060592120,4705,4705,4705,4705,0
|
|
20241024,184000,4060592120,4705,4705,4705,4705,0
|
|
20241024,183900,4060592120,4705,4705,4705,4705,0
|
|
20241024,183800,4060592120,4705,4705,4705,4705,27140
|
|
20241024,183700,4060592120,4705,4705,4705,4705,0
|
|
20241024,183600,4060592120,4705,4705,4705,4705,0
|
|
20241024,183500,4060592120,4705,4705,4705,4705,0
|
|
20241024,183400,4060592120,4705,4705,4705,4705,0
|
|
20241024,183300,4060592120,4705,4705,4705,4705,0
|
|
20241024,183200,4060592120,4705,4705,4705,4705,0
|
|
20241024,183100,4060592120,4705,4705,4705,4705,0
|
|
20241024,183000,4060592120,4705,4705,4705,4705,0
|
|
20241024,182900,4060592120,4705,4705,4705,4705,0
|
|
20241024,182800,4060592120,4705,4705,4705,4705,0
|
|
20241024,182700,4060592120,4705,4705,4705,4705,0
|
|
20241024,182600,4060592120,4705,4705,4705,4705,0
|
|
20241024,182500,4060592120,4705,4705,4705,4705,0
|
|
20241024,182400,4060592120,4705,4705,4705,4705,0
|
|
20241024,182300,4060592120,4705,4705,4705,4705,0
|
|
20241024,182200,4060592120,4705,4705,4705,4705,0
|
|
20241024,182100,4060592120,4705,4705,4705,4705,0
|
|
20241024,182000,4060592120,4705,4705,4705,4705,0
|
|
20241024,181900,4060592120,4705,4705,4705,4705,0
|
|
20241024,181800,4060592120,4705,4705,4705,4705,0
|
|
20241024,181700,4060592120,4705,4705,4705,4705,0
|
|
20241024,181600,4060592120,4705,4705,4705,4705,0
|
|
20241024,181500,4060592120,4705,4705,4705,4705,0
|
|
20241024,181400,4060592120,4705,4705,4705,4705,0
|
|
20241024,181300,4060592120,4705,4705,4705,4705,0
|
|
20241024,181200,4060592120,4705,4705,4705,4705,0
|
|
20241024,181100,4060592120,4705,4705,4705,4705,0
|
|
20241024,181000,4060592120,4705,4705,4705,4705,0
|
|
20241024,180900,4060592120,4705,4705,4705,4705,0
|
|
20241024,180800,4060592120,4705,4705,4705,4705,27140
|
|
20241024,180700,4060592120,4705,4705,4705,4705,0
|
|
20241024,180600,4060592120,4705,4705,4705,4705,0
|
|
20241024,180500,4060592120,4705,4705,4705,4705,0
|
|
20241024,180400,4060592120,4705,4705,4705,4705,0
|
|
20241024,180300,4060592120,4705,4705,4705,4705,0
|
|
20241024,180200,4060592120,4705,4705,4705,4705,0
|
|
20241024,180100,4060592120,4705,4705,4705,4705,0
|
|
20241024,180000,4060592120,4705,4705,4705,4705,0
|
|
20241024,175900,4060592120,4705,4705,4705,4705,0
|
|
20241024,175800,4060592120,4705,4705,4705,4705,0
|
|
20241024,175700,4060592120,4705,4705,4705,4705,0
|
|
20241024,175600,4060592120,4705,4705,4705,4705,0
|
|
20241024,175500,4060592120,4705,4705,4705,4705,0
|
|
20241024,175400,4060592120,4705,4705,4705,4705,0
|
|
20241024,175300,4060592120,4705,4705,4705,4705,0
|
|
20241024,175200,4060592120,4705,4705,4705,4705,0
|
|
20241024,175100,4060592120,4705,4705,4705,4705,0
|
|
20241024,175000,4060592120,4705,4705,4705,4705,0
|
|
20241024,174900,4060592120,4705,4705,4705,4705,0
|
|
20241024,174800,4060592120,4705,4705,4705,4705,0
|
|
20241024,174700,4060592120,4705,4705,4705,4705,0
|
|
20241024,174600,4060592120,4705,4705,4705,4705,0
|
|
20241024,174500,4060592120,4705,4705,4705,4705,0
|
|
20241024,174400,4060592120,4705,4705,4705,4705,0
|
|
20241024,174300,4060592120,4705,4705,4705,4705,0
|
|
20241024,174200,4060592120,4705,4705,4705,4705,0
|
|
20241024,174100,4060592120,4705,4705,4705,4705,0
|
|
20241024,174000,4060592120,4705,4705,4705,4705,0
|
|
20241024,173900,4060592120,4705,4705,4705,4705,0
|
|
20241024,173800,4060592120,4705,4705,4705,4705,27140
|
|
20241024,173700,4060592120,4705,4705,4705,4705,0
|
|
20241024,173600,4060592120,4705,4705,4705,4705,0
|
|
20241024,173500,4060592120,4705,4705,4705,4705,0
|
|
20241024,173400,4060592120,4705,4705,4705,4705,0
|
|
20241024,173300,4060592120,4705,4705,4705,4705,0
|
|
20241024,173200,4060592120,4705,4705,4705,4705,0
|
|
20241024,173100,4060592120,4705,4705,4705,4705,0
|
|
20241024,173000,4060592120,4705,4705,4705,4705,0
|
|
20241024,172900,4060592120,4705,4705,4705,4705,0
|
|
20241024,172800,4060592120,4705,4705,4705,4705,0
|
|
20241024,172700,4060592120,4705,4705,4705,4705,0
|
|
20241024,172600,4060592120,4705,4705,4705,4705,0
|
|
20241024,172500,4060592120,4705,4705,4705,4705,0
|
|
20241024,172400,4060592120,4705,4705,4705,4705,0
|
|
20241024,172300,4060592120,4705,4705,4705,4705,0
|
|
20241024,172200,4060592120,4705,4705,4705,4705,0
|
|
20241024,172100,4060592120,4705,4705,4705,4705,0
|
|
20241024,172000,4060592120,4705,4705,4705,4705,0
|
|
20241024,171900,4060592120,4705,4705,4705,4705,0
|
|
20241024,171800,4060592120,4705,4705,4705,4705,0
|
|
20241024,171700,4060592120,4705,4705,4705,4705,0
|
|
20241024,171600,4060592120,4705,4705,4705,4705,0
|
|
20241024,171500,4060592120,4705,4705,4705,4705,0
|
|
20241024,171400,4060592120,4705,4705,4705,4705,0
|
|
20241024,171300,4060592120,4705,4705,4705,4705,0
|
|
20241024,171200,4060592120,4705,4705,4705,4705,0
|
|
20241024,171100,4060592120,4705,4705,4705,4705,0
|
|
20241024,171000,4060592120,4705,4705,4705,4705,0
|
|
20241024,170900,4060592120,4705,4705,4705,4705,0
|
|
20241024,170800,4060592120,4705,4705,4705,4705,27140
|
|
20241024,170700,4060592120,4705,4705,4705,4705,0
|
|
20241024,170600,4060592120,4705,4705,4705,4705,0
|
|
20241024,170500,4060592120,4705,4705,4705,4705,0
|
|
20241024,170400,4060592120,4705,4705,4705,4705,0
|
|
20241024,170300,4060592120,4705,4705,4705,4705,0
|
|
20241024,170200,4060592120,4705,4705,4705,4705,0
|
|
20241024,170100,4060592120,4705,4705,4705,4705,0
|
|
20241024,170000,4060592120,4705,4705,4705,4705,0
|
|
20241024,165900,4060592120,4705,4705,4705,4705,0
|
|
20241024,165800,4060592120,4705,4705,4705,4705,0
|
|
20241024,165700,4060592120,4705,4705,4705,4705,0
|
|
20241024,165600,4060592120,4705,4705,4705,4705,0
|
|
20241024,165500,4060592120,4705,4705,4705,4705,0
|
|
20241024,165400,4060592120,4705,4705,4705,4705,0
|
|
20241024,165300,4060592120,4705,4705,4705,4705,0
|
|
20241024,165200,4060592120,4705,4705,4705,4705,0
|
|
20241024,165100,4060592120,4705,4705,4705,4705,0
|
|
20241024,165000,4060592120,4705,4705,4705,4705,0
|
|
20241024,164900,4060592120,4705,4705,4705,4705,0
|
|
20241024,164800,4060592120,4705,4705,4705,4705,0
|
|
20241024,164700,4060592120,4705,4705,4705,4705,0
|
|
20241024,164600,4060592120,4705,4705,4705,4705,0
|
|
20241024,164500,4060592120,4705,4705,4705,4705,0
|
|
20241024,164400,4060592120,4705,4705,4705,4705,0
|
|
20241024,164300,4060592120,4705,4705,4705,4705,0
|
|
20241024,164200,4060592120,4705,4705,4705,4705,0
|
|
20241024,164100,4060592120,4705,4705,4705,4705,0
|
|
20241024,164000,4060592120,4705,4705,4705,4705,0
|
|
20241024,163900,4060592120,4705,4705,4705,4705,0
|
|
20241024,163800,4060592120,4705,4705,4705,4705,27140
|
|
20241024,163700,4060592120,4705,4705,4705,4705,0
|
|
20241024,163600,4060592120,4705,4705,4705,4705,0
|
|
20241024,163500,4060592120,4705,4705,4705,4705,0
|
|
20241024,163400,4060592120,4705,4705,4705,4705,0
|
|
20241024,163300,4060592120,4705,4705,4705,4705,0
|
|
20241024,163200,4060592120,4705,4705,4705,4705,0
|
|
20241024,163100,4060592120,4705,4705,4705,4705,0
|
|
20241024,163000,4060592120,4705,4705,4705,4705,0
|
|
20241024,162900,4060592120,4705,4705,4705,4705,0
|
|
20241024,162800,4060592120,4705,4705,4705,4705,0
|
|
20241024,162700,4060592120,4705,4705,4705,4705,0
|
|
20241024,162600,4060592120,4705,4705,4705,4705,0
|
|
20241024,162500,4060592120,4705,4705,4705,4705,0
|
|
20241024,162400,4060592120,4705,4705,4705,4705,0
|
|
20241024,162300,4060592120,4705,4705,4705,4705,0
|
|
20241024,162200,4060592120,4705,4705,4705,4705,0
|
|
20241024,162100,4060592120,4705,4705,4705,4705,0
|
|
20241024,162000,4060592120,4705,4705,4705,4705,0
|
|
20241024,161900,4060592120,4705,4705,4705,4705,0
|
|
20241024,161800,4060592120,4705,4705,4705,4705,0
|
|
20241024,161700,4060592120,4705,4705,4705,4705,0
|
|
20241024,161600,4060592120,4705,4705,4705,4705,0
|
|
20241024,161500,4060592120,4705,4705,4705,4705,0
|
|
20241024,161400,4060592120,4705,4705,4705,4705,0
|
|
20241024,161300,4060592120,4705,4705,4705,4705,0
|
|
20241024,161200,4060592120,4705,4705,4705,4705,0
|
|
20241024,161100,4060592120,4705,4705,4705,4705,0
|
|
20241024,161000,4060592120,4705,4705,4705,4705,0
|
|
20241024,160900,4060592120,4705,4705,4705,4705,0
|
|
20241024,160800,4060592120,4705,4705,4705,4705,27140
|
|
20241024,160700,4060592120,4705,4705,4705,4705,0
|
|
20241024,160600,4060592120,4705,4705,4705,4705,0
|
|
20241024,160500,4060592120,4705,4705,4705,4705,0
|
|
20241024,160400,4060592120,4705,4705,4705,4705,0
|
|
20241024,160300,4060592120,4705,4705,4705,4705,0
|
|
20241024,160200,4060592120,4705,4705,4705,4705,0
|
|
20241024,160100,4060592120,4705,4705,4705,4705,0
|
|
20241024,160000,4060592120,4705,4705,4705,4705,0
|
|
20241024,155900,4060592120,4705,4705,4705,4705,0
|
|
20241024,155800,4060592120,4705,4705,4705,4705,0
|
|
20241024,155700,4060592120,4705,4705,4705,4705,0
|
|
20241024,155600,4060592120,4705,4705,4705,4705,0
|
|
20241024,155500,4060592120,4705,4705,4705,4705,0
|
|
20241024,155400,4060592120,4705,4705,4705,4705,0
|
|
20241024,155300,4060592120,4705,4705,4705,4705,0
|
|
20241024,155200,4060592120,4705,4705,4705,4705,0
|
|
20241024,155100,4060592120,4705,4705,4705,4705,0
|
|
20241024,155000,4060592120,4705,4705,4705,4705,0
|
|
20241024,154900,4060592120,4705,4705,4705,4705,0
|
|
20241024,154800,4060592120,4705,4705,4705,4705,0
|
|
20241024,154700,4060592120,4705,4705,4705,4705,0
|
|
20241024,154600,4060592120,4705,4705,4705,4705,0
|
|
20241024,154500,4060592120,4705,4705,4705,4705,0
|
|
20241024,154400,4060592120,4705,4705,4705,4705,0
|
|
20241024,154300,4060592120,4705,4705,4705,4705,0
|
|
20241024,154200,4060592120,4705,4705,4705,4705,0
|
|
20241024,154100,4060592120,4705,4705,4705,4705,0
|
|
20241024,154000,4060592120,4705,4705,4705,4705,0
|
|
20241024,153900,4060592120,4705,4705,4705,4705,0
|
|
20241024,153800,4060592120,4705,4705,4705,4705,27140
|
|
20241024,153700,4060592120,4705,4705,4705,4705,0
|
|
20241024,153600,4060592120,4705,4705,4705,4705,0
|
|
20241024,153500,4060592120,4705,4705,4705,4705,0
|
|
20241024,153400,4060592120,4705,4705,4705,4705,0
|
|
20241024,153300,4060592120,4705,4705,4705,4705,0
|
|
20241024,153200,4060592120,4705,4705,4705,4705,0
|
|
20241024,153100,4060592120,4705,4705,4705,4705,0
|
|
20241024,153000,4060592120,4705,4705,4705,4705,27140
|
|
20241024,152900,3932898420,4715,4715,4715,4715,0
|
|
20241024,152800,3932898420,4715,4715,4715,4715,0
|
|
20241024,152700,3932898420,4715,4715,4715,4715,0
|
|
20241024,152600,3932898420,4715,4715,4715,4715,0
|
|
20241024,152500,3932898420,4715,4715,4715,4715,0
|
|
20241024,152400,3932898420,4715,4715,4715,4715,0
|
|
20241024,152300,3932898420,4715,4715,4715,4715,0
|
|
20241024,152200,3932898420,4715,4715,4715,4715,0
|
|
20241024,152100,3932898420,4715,4715,4715,4715,0
|
|
20241024,152000,3932898420,4715,4715,4715,4715,0
|
|
20241024,151900,3932898420,4715,4715,4720,4700,11492
|
|
20241024,151800,3878849290,4710,4705,4715,4705,2488
|
|
20241024,151700,3867132930,4700,4705,4705,4700,2598
|
|
20241024,151600,3854910870,4720,4700,4720,4695,9131
|
|
20241024,151500,3811938510,4700,4710,4720,4700,9449
|
|
20241024,151400,3767487535,4710,4700,4715,4700,13386
|
|
20241024,151300,3704462185,4705,4695,4710,4695,22292
|
|
20241024,151200,3599709860,4695,4715,4725,4685,24964
|
|
20241024,151100,3482532005,4710,4735,4735,4710,19461
|
|
20241024,151000,3390636760,4750,4745,4750,4730,18621
|
|
20241024,150900,3302413855,4745,4745,4750,4745,1771
|
|
20241024,150800,3294009710,4750,4750,4750,4750,1004
|
|
20241024,150700,3289240710,4750,4750,4755,4750,1820
|
|
20241024,150600,3280595705,4760,4750,4760,4750,451
|
|
20241024,150500,3278452955,4750,4755,4760,4750,2024
|
|
20241024,150400,3268832180,4755,4750,4755,4750,7229
|
|
20241024,150300,3234479185,4750,4755,4760,4750,9309
|
|
20241024,150200,3190228385,4760,4760,4760,4755,5108
|
|
20241024,150100,3165914580,4760,4765,4765,4760,1374
|
|
20241024,150000,3159373005,4770,4770,4770,4765,2485
|
|
20241024,145900,3147531800,4765,4770,4770,4765,1059
|
|
20241024,145800,3142484000,4770,4770,4775,4770,543
|
|
20241024,145700,3139893840,4770,4775,4775,4770,30
|
|
20241024,145600,3139750690,4770,4770,4775,4770,2113
|
|
20241024,145500,3129671675,4770,4775,4775,4770,1683
|
|
20241024,145400,3121642285,4775,4770,4775,4770,469
|
|
20241024,145300,3119404215,4770,4770,4775,4770,451
|
|
20241024,145200,3117252940,4770,4775,4775,4770,145
|
|
20241024,145100,3116561190,4770,4775,4775,4770,932
|
|
20241024,145000,3112111275,4765,4765,4775,4760,2001
|
|
20241024,144900,3102581445,4765,4770,4770,4765,14
|
|
20241024,144800,3102514730,4765,4770,4775,4765,1572
|
|
20241024,144700,3095016380,4765,4770,4770,4765,620
|
|
20241024,144600,3092058985,4770,4765,4770,4765,157
|
|
20241024,144500,3091310870,4765,4770,4770,4765,1636
|
|
20241024,144400,3083510900,4770,4770,4770,4770,1025
|
|
20241024,144300,3078621650,4775,4775,4775,4775,9
|
|
20241024,144200,3078578675,4775,4775,4775,4770,624
|
|
20241024,144100,3075599440,4780,4780,4780,4780,45
|
|
20241024,144000,3075384340,4785,4785,4785,4785,0
|
|
20241024,143900,3075384340,4785,4785,4785,4785,462
|
|
20241024,143800,3073173670,4785,4775,4785,4775,730
|
|
20241024,143700,3069680890,4775,4795,4795,4770,2173
|
|
20241024,143600,3059304300,4800,4800,4800,4800,137
|
|
20241024,143500,3058646700,4805,4805,4805,4805,2
|
|
20241024,143400,3058637090,4790,4770,4800,4765,2935
|
|
20241024,143300,3044596880,4765,4765,4765,4760,1083
|
|
20241024,143200,3039436630,4765,4775,4775,4765,410
|
|
20241024,143100,3037482970,4765,4765,4770,4765,436
|
|
20241024,143000,3035405380,4765,4775,4775,4765,1850
|
|
20241024,142900,3026587670,4770,4770,4775,4770,874
|
|
20241024,142800,3022418440,4770,4770,4770,4770,687
|
|
20241024,142700,3019141450,4780,4770,4780,4770,2110
|
|
20241024,142600,3009076240,4775,4775,4775,4775,1262
|
|
20241024,142500,3003050190,4775,4780,4780,4775,212
|
|
20241024,142400,3002037885,4775,4775,4775,4775,541
|
|
20241024,142300,2999454610,4775,4775,4775,4775,200
|
|
20241024,142200,2998499610,4775,4775,4775,4775,1
|
|
20241024,142100,2998494835,4775,4780,4780,4775,678
|
|
20241024,142000,2995256590,4790,4780,4790,4780,54
|
|
20241024,141900,2994998460,4780,4780,4780,4780,505
|
|
20241024,141800,2992584560,4780,4775,4780,4775,180
|
|
20241024,141700,2991724515,4775,4780,4780,4775,2150
|
|
20241024,141600,2981457960,4780,4780,4780,4780,143
|
|
20241024,141500,2980774420,4780,4790,4790,4780,203
|
|
20241024,141400,2979803580,4790,4790,4790,4790,0
|
|
20241024,141300,2979803580,4790,4790,4790,4790,100
|
|
20241024,141200,2979324580,4790,4790,4790,4790,2
|
|
20241024,141100,2979315000,4790,4765,4790,4765,2710
|
|
20241024,141000,2966372290,4765,4765,4780,4765,5397
|
|
20241024,140900,2940655570,4765,4775,4775,4765,3200
|
|
20241024,140800,2925391900,4785,4785,4785,4785,0
|
|
20241024,140700,2925391900,4785,4795,4795,4785,53
|
|
20241024,140600,2925138275,4795,4785,4795,4775,4420
|
|
20241024,140500,2904015490,4790,4790,4790,4780,4284
|
|
20241024,140400,2883515785,4790,4795,4795,4790,2333
|
|
20241024,140300,2872333080,4795,4795,4795,4795,503
|
|
20241024,140200,2869921195,4795,4800,4800,4795,218
|
|
20241024,140100,2868875835,4800,4800,4800,4800,1662
|
|
20241024,140000,2860898235,4800,4800,4800,4800,334
|
|
20241024,135900,2859295035,4800,4800,4800,4800,0
|
|
20241024,135800,2859295035,4800,4800,4800,4800,677
|
|
20241024,135700,2856045435,4805,4800,4805,4800,981
|
|
20241024,135600,2851336630,4800,4800,4800,4800,30
|
|
20241024,135500,2851192630,4800,4800,4800,4800,0
|
|
20241024,135400,2851192630,4800,4805,4805,4800,1059
|
|
20241024,135300,2846109405,4810,4815,4815,4810,6
|
|
20241024,135200,2846080540,4800,4800,4800,4800,551
|
|
20241024,135100,2843435740,4805,4805,4805,4805,2078
|
|
20241024,135000,2833450950,4805,4810,4810,4805,694
|
|
20241024,134900,2830113280,4810,4800,4810,4800,216
|
|
20241024,134800,2829076365,4810,4810,4810,4810,0
|
|
20241024,134700,2829076365,4810,4800,4810,4800,232
|
|
20241024,134600,2827960735,4805,4810,4810,4805,73
|
|
20241024,134500,2827609965,4810,4810,4810,4810,1
|
|
20241024,134400,2827605155,4805,4800,4805,4800,1945
|
|
20241024,134300,2818259495,4800,4800,4805,4800,2020
|
|
20241024,134200,2808562450,4805,4805,4805,4805,250
|
|
20241024,134100,2807361200,4805,4805,4805,4805,47
|
|
20241024,134000,2807135365,4800,4805,4805,4800,512
|
|
20241024,133900,2804677750,4800,4805,4805,4800,65
|
|
20241024,133800,2804365675,4805,4805,4805,4805,852
|
|
20241024,133700,2800271815,4805,4810,4810,4805,639
|
|
20241024,133600,2797200920,4810,4810,4810,4805,308
|
|
20241024,133500,2795719915,4815,4805,4815,4805,111
|
|
20241024,133400,2795186550,4805,4810,4810,4805,1034
|
|
20241024,133300,2790218010,4810,4815,4815,4810,91
|
|
20241024,133200,2789779850,4815,4810,4815,4810,110
|
|
20241024,133100,2789250245,4810,4810,4810,4810,1
|
|
20241024,133000,2789245435,4815,4810,4815,4805,56
|
|
20241024,132900,2788975925,4810,4810,4810,4810,0
|
|
20241024,132800,2788975925,4810,4800,4820,4800,999
|
|
20241024,132700,2784169210,4800,4790,4800,4790,1148
|
|
20241024,132600,2778661300,4790,4795,4795,4790,478
|
|
20241024,132500,2776371045,4795,4800,4800,4795,1078
|
|
20241024,132400,2771202030,4800,4800,4800,4800,598
|
|
20241024,132300,2768331630,4800,4800,4800,4800,25
|
|
20241024,132200,2768211630,4800,4800,4800,4800,300
|
|
20241024,132100,2766771630,4800,4800,4800,4800,0
|
|
20241024,132000,2766771630,4800,4805,4810,4800,102
|
|
20241024,131900,2766281770,4810,4815,4815,4810,110
|
|
20241024,131800,2765752370,4815,4815,4815,4815,2
|
|
20241024,131700,2765742740,4800,4815,4815,4800,78
|
|
20241024,131600,2765368310,4815,4800,4815,4800,2
|
|
20241024,131500,2765358695,4815,4815,4815,4815,30
|
|
20241024,131400,2765214245,4820,4805,4820,4805,210
|
|
20241024,131300,2764203260,4815,4810,4815,4810,535
|
|
20241024,131200,2761629905,4810,4800,4810,4800,2
|
|
20241024,131100,2761620295,4810,4820,4820,4810,455
|
|
20241024,131000,2759428225,4820,4805,4820,4805,3179
|
|
20241024,130900,2744127245,4805,4785,4805,4785,453
|
|
20241024,130800,2741959620,4805,4780,4805,4780,8549
|
|
20241024,130700,2700980115,4785,4790,4790,4785,4219
|
|
20241024,130600,2680782370,4790,4790,4790,4790,51
|
|
20241024,130500,2680538080,4790,4785,4790,4785,3571
|
|
20241024,130400,2663433165,4785,4785,4785,4785,1206
|
|
20241024,130300,2657662455,4790,4790,4790,4790,5022
|
|
20241024,130200,2633607075,4790,4790,4790,4790,4204
|
|
20241024,130100,2613469915,4795,4795,4795,4795,807
|
|
20241024,130000,2609600350,4795,4795,4795,4795,375
|
|
20241024,125900,2607802225,4795,4795,4795,4795,556
|
|
20241024,125800,2605136205,4795,4795,4795,4795,800
|
|
20241024,125700,2601300205,4795,4800,4800,4795,1443
|
|
20241024,125600,2594377740,4800,4805,4805,4800,145
|
|
20241024,125500,2593681515,4805,4810,4810,4805,760
|
|
20241024,125400,2590029515,4810,4810,4810,4810,30
|
|
20241024,125300,2589885215,4810,4810,4810,4810,1
|
|
20241024,125200,2589880405,4800,4815,4815,4800,2437
|
|
20241024,125100,2578164180,4810,4815,4815,4810,103
|
|
20241024,125000,2577668495,4820,4820,4820,4815,884
|
|
20241024,124900,2573411775,4815,4820,4820,4815,550
|
|
20241024,124800,2570763275,4825,4820,4825,4820,152
|
|
20241024,124700,2570030625,4830,4815,4830,4810,2040
|
|
20241024,124600,2560201555,4820,4825,4825,4820,339
|
|
20241024,124500,2558566700,4825,4825,4825,4820,2679
|
|
20241024,124400,2545653160,4830,4815,4830,4815,1398
|
|
20241024,124300,2538907120,4820,4815,4820,4815,2906
|
|
20241024,124200,2524903650,4815,4815,4815,4815,130
|
|
20241024,124100,2524277700,4815,4810,4815,4810,2443
|
|
20241024,124000,2512518345,4810,4805,4810,4805,3008
|
|
20241024,123900,2498057765,4805,4805,4805,4805,210
|
|
20241024,123800,2497048715,4805,4800,4805,4795,1496
|
|
20241024,123700,2489874825,4805,4800,4805,4800,551
|
|
20241024,123600,2487228085,4800,4795,4800,4790,4598
|
|
20241024,123500,2465167670,4800,4800,4805,4795,2089
|
|
20241024,123400,2455143380,4795,4795,4795,4795,94
|
|
20241024,123300,2454692650,4795,4800,4800,4795,712
|
|
20241024,123200,2451278565,4800,4790,4800,4790,1309
|
|
20241024,123100,2445003585,4790,4790,4790,4790,723
|
|
20241024,123000,2441540415,4790,4790,4790,4790,228
|
|
20241024,122900,2440448295,4790,4785,4790,4785,339
|
|
20241024,122800,2438824875,4780,4785,4785,4780,826
|
|
20241024,122700,2434875095,4785,4785,4785,4785,4
|
|
20241024,122600,2434855955,4785,4785,4785,4780,82
|
|
20241024,122500,2434463835,4780,4780,4780,4780,310
|
|
20241024,122400,2432982035,4780,4780,4780,4780,0
|
|
20241024,122300,2432982035,4780,4780,4780,4780,10
|
|
20241024,122200,2432934235,4780,4780,4780,4780,122
|
|
20241024,122100,2432351075,4780,4780,4780,4780,11
|
|
20241024,122000,2432298495,4780,4790,4790,4780,1228
|
|
20241024,121900,2426428210,4790,4790,4790,4790,52
|
|
20241024,121800,2426179130,4790,4790,4790,4790,1
|
|
20241024,121700,2426174340,4785,4785,4785,4785,30
|
|
20241024,121600,2426030790,4785,4785,4785,4785,183
|
|
20241024,121500,2425155135,4790,4790,4790,4790,1
|
|
20241024,121400,2425150345,4790,4790,4790,4790,0
|
|
20241024,121300,2425150345,4790,4790,4790,4790,0
|
|
20241024,121200,2425150345,4790,4790,4790,4790,11
|
|
20241024,121100,2425097655,4785,4785,4785,4785,30
|
|
20241024,121000,2424954105,4790,4795,4795,4785,14
|
|
20241024,120900,2424887080,4795,4785,4795,4785,12
|
|
20241024,120800,2424829645,4790,4790,4790,4790,1
|
|
20241024,120700,2424824855,4795,4795,4795,4785,14
|
|
20241024,120600,2424757735,4795,4790,4795,4785,355
|
|
20241024,120500,2423057355,4790,4780,4790,4780,169
|
|
20241024,120400,2422248445,4780,4785,4785,4780,554
|
|
20241024,120300,2419598575,4785,4785,4785,4785,299
|
|
20241024,120200,2418167860,4790,4790,4790,4790,4
|
|
20241024,120100,2418148700,4785,4785,4785,4785,0
|
|
20241024,120000,2418148700,4785,4790,4790,4785,56
|
|
20241024,115900,2417880725,4790,4790,4790,4790,100
|
|
20241024,115800,2417401725,4795,4795,4795,4795,22
|
|
20241024,115700,2417296235,4800,4800,4800,4795,281
|
|
20241024,115600,2415948685,4800,4800,4800,4800,1006
|
|
20241024,115500,2411119885,4800,4795,4800,4795,631
|
|
20241024,115400,2408094075,4795,4795,4795,4795,439
|
|
20241024,115300,2405989070,4785,4795,4795,4785,798
|
|
20241024,115200,2402168115,4795,4795,4795,4795,239
|
|
20241024,115100,2401022110,4795,4795,4800,4795,1360
|
|
20241024,115000,2394500890,4795,4790,4795,4790,15
|
|
20241024,114900,2394428970,4800,4795,4800,4795,2391
|
|
20241024,114800,2382963785,4795,4795,4795,4795,6
|
|
20241024,114700,2382935015,4795,4795,4795,4795,466
|
|
20241024,114600,2380700545,4790,4790,4790,4780,1074
|
|
20241024,114500,2375556785,4790,4780,4790,4775,361
|
|
20241024,114400,2373831300,4790,4780,4790,4780,88
|
|
20241024,114300,2373409870,4785,4785,4785,4780,208
|
|
20241024,114200,2372414615,4785,4780,4785,4780,3
|
|
20241024,114100,2372400270,4785,4780,4785,4780,260
|
|
20241024,114000,2371156175,4785,4780,4785,4775,768
|
|
20241024,113900,2367483715,4775,4760,4775,4760,5435
|
|
20241024,113800,2341602420,4755,4755,4755,4755,20
|
|
20241024,113700,2341507320,4755,4760,4760,4755,1468
|
|
20241024,113600,2334526895,4760,4760,4760,4755,425
|
|
20241024,113500,2332503995,4755,4760,4760,4755,122
|
|
20241024,113400,2331923525,4760,4760,4760,4760,0
|
|
20241024,113300,2331923525,4760,4755,4760,4755,572
|
|
20241024,113200,2329203655,4760,4760,4760,4760,12
|
|
20241024,113100,2329146535,4760,4755,4760,4755,32
|
|
20241024,113000,2328994365,4760,4760,4760,4760,3
|
|
20241024,112900,2328980085,4760,4760,4760,4755,183
|
|
20241024,112800,2328109655,4760,4755,4760,4755,60
|
|
20241024,112700,2327824185,4750,4745,4760,4745,63
|
|
20241024,112600,2327525085,4745,4750,4750,4745,3052
|
|
20241024,112500,2313039915,4750,4755,4755,4750,2789
|
|
20241024,112400,2299790355,4760,4770,4770,4760,296
|
|
20241024,112300,2298381285,4770,4760,4770,4760,431
|
|
20241024,112200,2296329615,4770,4770,4770,4770,89
|
|
20241024,112100,2295905085,4770,4765,4770,4760,536
|
|
20241024,112000,2293352415,4765,4755,4765,4755,2410
|
|
20241024,111900,2281890785,4755,4755,4755,4750,149
|
|
20241024,111800,2281182790,4755,4745,4755,4740,2855
|
|
20241024,111700,2267622310,4745,4735,4745,4735,522
|
|
20241024,111600,2265147705,4740,4735,4740,4735,47
|
|
20241024,111500,2264925075,4725,4725,4730,4725,210
|
|
20241024,111400,2263931825,4725,4735,4735,4725,3624
|
|
20241024,111300,2246792500,4735,4735,4745,4730,1219
|
|
20241024,111200,2241015470,4735,4740,4745,4735,513
|
|
20241024,111100,2238584695,4740,4745,4745,4740,1509
|
|
20241024,111000,2231428865,4745,4750,4750,4740,2352
|
|
20241024,110900,2220258350,4750,4755,4755,4750,243
|
|
20241024,110800,2219103475,4755,4755,4755,4745,652
|
|
20241024,110700,2216005815,4745,4750,4755,4745,2006
|
|
20241024,110600,2206477630,4750,4750,4755,4750,1044
|
|
20241024,110500,2201518045,4755,4755,4760,4755,203
|
|
20241024,110400,2200552485,4760,4760,4760,4750,1588
|
|
20241024,110300,2192998865,4760,4755,4765,4745,2865
|
|
20241024,110200,2179383605,4755,4760,4765,4750,3217
|
|
20241024,110100,2164083980,4760,4770,4770,4760,720
|
|
20241024,110000,2160653100,4765,4785,4785,4765,9
|
|
20241024,105900,2160610175,4785,4785,4785,4760,5569
|
|
20241024,105800,2134093305,4765,4785,4785,4765,5895
|
|
20241024,105700,2105969400,4790,4780,4790,4780,1261
|
|
20241024,105600,2099941720,4790,4790,4790,4790,20
|
|
20241024,105500,2099845920,4780,4780,4800,4775,9478
|
|
20241024,105400,2054563805,4785,4795,4795,4785,4345
|
|
20241024,105300,2033763615,4795,4790,4795,4790,1494
|
|
20241024,105200,2026599915,4790,4790,4790,4790,713
|
|
20241024,105100,2023184645,4790,4795,4795,4790,1759
|
|
20241024,105000,2014757690,4795,4795,4795,4790,1070
|
|
20241024,104900,2009627290,4795,4795,4795,4790,460
|
|
20241024,104800,2007421790,4795,4795,4800,4795,789
|
|
20241024,104700,2003637485,4795,4795,4795,4790,2818
|
|
20241024,104600,1990127375,4795,4800,4800,4795,366
|
|
20241024,104500,1988370580,4800,4810,4810,4800,479
|
|
20241024,104400,1986071365,4810,4805,4810,4800,1925
|
|
20241024,104300,1976828145,4810,4805,4810,4805,44
|
|
20241024,104200,1976616660,4805,4805,4810,4805,275
|
|
20241024,104100,1975295165,4805,4805,4810,4805,668
|
|
20241024,104000,1972085375,4805,4810,4810,4805,660
|
|
20241024,103900,1968911655,4810,4815,4815,4810,330
|
|
20241024,103800,1967323355,4810,4815,4815,4810,75
|
|
20241024,103700,1966962490,4820,4825,4830,4820,1084
|
|
20241024,103600,1961734195,4825,4820,4825,4820,993
|
|
20241024,103500,1956943485,4820,4815,4825,4815,1078
|
|
20241024,103400,1951749255,4815,4810,4815,4810,630
|
|
20241024,103300,1948715905,4810,4815,4815,4810,64
|
|
20241024,103200,1948408060,4815,4815,4815,4815,200
|
|
20241024,103100,1947445060,4815,4815,4815,4815,252
|
|
20241024,103000,1946231680,4815,4815,4815,4815,310
|
|
20241024,102900,1944739030,4815,4800,4815,4795,938
|
|
20241024,102800,1940235535,4805,4800,4805,4800,2009
|
|
20241024,102700,1930592310,4800,4805,4805,4800,972
|
|
20241024,102600,1925926655,4800,4805,4805,4800,255
|
|
20241024,102500,1924702645,4800,4815,4815,4800,112
|
|
20241024,102400,1924165015,4800,4795,4800,4795,590
|
|
20241024,102300,1921335315,4795,4800,4800,4795,1723
|
|
20241024,102200,1913073085,4800,4800,4800,4795,650
|
|
20241024,102100,1909953225,4800,4795,4800,4795,1273
|
|
20241024,102000,1903847195,4795,4800,4800,4795,3
|
|
20241024,101900,1903832805,4800,4800,4800,4800,1000
|
|
20241024,101800,1899032805,4800,4800,4800,4800,353
|
|
20241024,101700,1897338405,4795,4800,4800,4795,682
|
|
20241024,101600,1894068210,4795,4795,4800,4795,312
|
|
20241024,101500,1892571650,4800,4795,4800,4795,39
|
|
20241024,101400,1892384595,4795,4800,4800,4795,4281
|
|
20241024,101300,1871847360,4800,4815,4825,4800,2366
|
|
20241024,101200,1860476535,4825,4810,4825,4810,2012
|
|
20241024,101100,1850785550,4815,4815,4815,4815,17
|
|
20241024,101000,1850703695,4815,4815,4820,4810,1039
|
|
20241024,100900,1845705535,4815,4815,4815,4815,121
|
|
20241024,100800,1845122920,4820,4815,4820,4815,49
|
|
20241024,100700,1844886745,4805,4800,4805,4800,529
|
|
20241024,100600,1842345805,4805,4815,4815,4800,1027
|
|
20241024,100500,1837411165,4815,4805,4815,4805,1601
|
|
20241024,100400,1829718315,4805,4810,4810,4805,478
|
|
20241024,100300,1827421275,4815,4820,4820,4805,476
|
|
20241024,100200,1825130325,4800,4820,4820,4800,3188
|
|
20241024,100100,1809819165,4805,4810,4820,4805,416
|
|
20241024,100000,1807818690,4810,4820,4820,4810,323
|
|
20241024,095900,1806264825,4820,4810,4820,4810,510
|
|
20241024,095800,1803806725,4810,4820,4825,4810,1251
|
|
20241024,095700,1797777570,4820,4820,4820,4820,4
|
|
20241024,095600,1797758290,4820,4810,4820,4805,970
|
|
20241024,095500,1793093725,4810,4820,4825,4810,2192
|
|
20241024,095400,1782525220,4815,4805,4815,4800,2487
|
|
20241024,095300,1770579625,4805,4800,4820,4800,2249
|
|
20241024,095200,1759775660,4805,4815,4815,4800,3116
|
|
20241024,095100,1744800780,4815,4820,4820,4810,385
|
|
20241024,095000,1742946745,4810,4810,4820,4810,1410
|
|
20241024,094900,1736157645,4810,4825,4825,4810,1440
|
|
20241024,094800,1729229020,4825,4820,4825,4810,1069
|
|
20241024,094700,1724082160,4820,4820,4820,4820,1041
|
|
20241024,094600,1719064540,4820,4820,4820,4815,287
|
|
20241024,094500,1717681215,4820,4820,4820,4820,51
|
|
20241024,094400,1717435395,4825,4810,4825,4810,475
|
|
20241024,094300,1715150450,4810,4825,4825,4810,1328
|
|
20241024,094200,1708751255,4825,4835,4835,4820,3599
|
|
20241024,094100,1691369815,4835,4830,4835,4825,2113
|
|
20241024,094000,1681163525,4830,4830,4830,4820,1751
|
|
20241024,093900,1672720860,4830,4830,4830,4830,566
|
|
20241024,093800,1669987080,4835,4840,4840,4825,1599
|
|
20241024,093700,1662261290,4840,4825,4840,4825,2660
|
|
20241024,093600,1649413595,4825,4845,4845,4825,2539
|
|
20241024,093500,1637158180,4850,4865,4870,4820,4332
|
|
20241024,093400,1616140940,4865,4795,4865,4795,11191
|
|
20241024,093300,1562221480,4800,4805,4805,4795,575
|
|
20241024,093200,1559461035,4805,4795,4805,4795,658
|
|
20241024,093100,1556304155,4795,4800,4805,4795,254
|
|
20241024,093000,1555085825,4805,4805,4810,4795,3174
|
|
20241024,092900,1539843700,4800,4805,4805,4800,602
|
|
20241024,092800,1536951465,4805,4805,4810,4795,1643
|
|
20241024,092700,1529061985,4805,4805,4810,4800,328
|
|
20241024,092600,1527485945,4800,4805,4810,4800,1273
|
|
20241024,092500,1521372450,4805,4790,4805,4790,939
|
|
20241024,092400,1516873430,4790,4810,4810,4785,5061
|
|
20241024,092300,1492609840,4810,4810,4810,4800,1265
|
|
20241024,092200,1486528200,4800,4810,4820,4800,9304
|
|
20241024,092100,1441768095,4810,4800,4810,4795,1866
|
|
20241024,092000,1432811610,4800,4780,4800,4780,1635
|
|
20241024,091900,1424992695,4780,4780,4785,4775,5754
|
|
20241024,091800,1397481535,4780,4790,4795,4780,3902
|
|
20241024,091700,1378812420,4790,4800,4800,4785,2071
|
|
20241024,091600,1368894540,4800,4785,4800,4775,12370
|
|
20241024,091500,1309716870,4785,4790,4795,4785,4496
|
|
20241024,091400,1288175005,4795,4810,4810,4795,4572
|
|
20241024,091300,1266233835,4815,4805,4815,4800,1528
|
|
20241024,091200,1258891045,4805,4820,4820,4805,3746
|
|
20241024,091100,1240886355,4820,4810,4825,4810,173
|
|
20241024,091000,1240053295,4810,4805,4810,4800,2577
|
|
20241024,090900,1227671430,4800,4830,4830,4800,14936
|
|
20241024,090800,1155815950,4825,4840,4845,4825,2147
|
|
20241024,090700,1145446780,4825,4840,4845,4820,9958
|
|
20241024,090600,1097320795,4840,4870,4870,4835,2615
|
|
20241024,090500,1084628370,4870,4840,4870,4830,4922
|
|
20241024,090400,1060800750,4845,4855,4890,4835,11189
|
|
20241024,090300,1006430020,4850,4840,4885,4820,20376
|
|
20241024,090200,907716085,4845,4875,4880,4845,24385
|
|
20241024,090100,789168600,4875,4885,4895,4870,23515
|
|
20241024,090000,674320900,4885,4900,4970,4875,136392
|