751 lines
37 KiB
CSV
751 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,212800,4064643680,4625,4625,4625,4625,32272
|
|
20241007,212700,4064643680,4625,4625,4625,4625,0
|
|
20241007,212600,4064643680,4625,4625,4625,4625,0
|
|
20241007,212500,4064643680,4625,4625,4625,4625,0
|
|
20241007,212400,4064643680,4625,4625,4625,4625,0
|
|
20241007,212300,4064643680,4625,4625,4625,4625,0
|
|
20241007,212200,4064643680,4625,4625,4625,4625,0
|
|
20241007,212100,4064643680,4625,4625,4625,4625,0
|
|
20241007,212000,4064643680,4625,4625,4625,4625,0
|
|
20241007,211900,4064643680,4625,4625,4625,4625,0
|
|
20241007,211800,4064643680,4625,4625,4625,4625,0
|
|
20241007,211700,4064643680,4625,4625,4625,4625,0
|
|
20241007,211600,4064643680,4625,4625,4625,4625,0
|
|
20241007,211500,4064643680,4625,4625,4625,4625,0
|
|
20241007,211400,4064643680,4625,4625,4625,4625,0
|
|
20241007,211300,4064643680,4625,4625,4625,4625,0
|
|
20241007,211200,4064643680,4625,4625,4625,4625,0
|
|
20241007,211100,4064643680,4625,4625,4625,4625,0
|
|
20241007,211000,4064643680,4625,4625,4625,4625,0
|
|
20241007,210900,4064643680,4625,4625,4625,4625,0
|
|
20241007,210800,4064643680,4625,4625,4625,4625,0
|
|
20241007,210700,4064643680,4625,4625,4625,4625,0
|
|
20241007,210600,4064643680,4625,4625,4625,4625,0
|
|
20241007,210500,4064643680,4625,4625,4625,4625,0
|
|
20241007,210400,4064643680,4625,4625,4625,4625,0
|
|
20241007,210300,4064643680,4625,4625,4625,4625,0
|
|
20241007,210200,4064643680,4625,4625,4625,4625,0
|
|
20241007,210100,4064643680,4625,4625,4625,4625,0
|
|
20241007,210000,4064643680,4625,4625,4625,4625,0
|
|
20241007,205900,4064643680,4625,4625,4625,4625,0
|
|
20241007,205800,4064643680,4625,4625,4625,4625,32272
|
|
20241007,205700,4064643680,4625,4625,4625,4625,0
|
|
20241007,205600,4064643680,4625,4625,4625,4625,0
|
|
20241007,205500,4064643680,4625,4625,4625,4625,0
|
|
20241007,205400,4064643680,4625,4625,4625,4625,0
|
|
20241007,205300,4064643680,4625,4625,4625,4625,0
|
|
20241007,205200,4064643680,4625,4625,4625,4625,0
|
|
20241007,205100,4064643680,4625,4625,4625,4625,0
|
|
20241007,205000,4064643680,4625,4625,4625,4625,0
|
|
20241007,204900,4064643680,4625,4625,4625,4625,0
|
|
20241007,204800,4064643680,4625,4625,4625,4625,0
|
|
20241007,204700,4064643680,4625,4625,4625,4625,0
|
|
20241007,204600,4064643680,4625,4625,4625,4625,0
|
|
20241007,204500,4064643680,4625,4625,4625,4625,0
|
|
20241007,204400,4064643680,4625,4625,4625,4625,0
|
|
20241007,204300,4064643680,4625,4625,4625,4625,0
|
|
20241007,204200,4064643680,4625,4625,4625,4625,0
|
|
20241007,204100,4064643680,4625,4625,4625,4625,0
|
|
20241007,204000,4064643680,4625,4625,4625,4625,0
|
|
20241007,203900,4064643680,4625,4625,4625,4625,0
|
|
20241007,203800,4064643680,4625,4625,4625,4625,0
|
|
20241007,203700,4064643680,4625,4625,4625,4625,0
|
|
20241007,203600,4064643680,4625,4625,4625,4625,0
|
|
20241007,203500,4064643680,4625,4625,4625,4625,0
|
|
20241007,203400,4064643680,4625,4625,4625,4625,0
|
|
20241007,203300,4064643680,4625,4625,4625,4625,0
|
|
20241007,203200,4064643680,4625,4625,4625,4625,0
|
|
20241007,203100,4064643680,4625,4625,4625,4625,0
|
|
20241007,203000,4064643680,4625,4625,4625,4625,0
|
|
20241007,202900,4064643680,4625,4625,4625,4625,0
|
|
20241007,202800,4064643680,4625,4625,4625,4625,32272
|
|
20241007,202700,4064643680,4625,4625,4625,4625,0
|
|
20241007,202600,4064643680,4625,4625,4625,4625,0
|
|
20241007,202500,4064643680,4625,4625,4625,4625,0
|
|
20241007,202400,4064643680,4625,4625,4625,4625,0
|
|
20241007,202300,4064643680,4625,4625,4625,4625,0
|
|
20241007,202200,4064643680,4625,4625,4625,4625,0
|
|
20241007,202100,4064643680,4625,4625,4625,4625,0
|
|
20241007,202000,4064643680,4625,4625,4625,4625,0
|
|
20241007,201900,4064643680,4625,4625,4625,4625,0
|
|
20241007,201800,4064643680,4625,4625,4625,4625,0
|
|
20241007,201700,4064643680,4625,4625,4625,4625,0
|
|
20241007,201600,4064643680,4625,4625,4625,4625,0
|
|
20241007,201500,4064643680,4625,4625,4625,4625,0
|
|
20241007,201400,4064643680,4625,4625,4625,4625,0
|
|
20241007,201300,4064643680,4625,4625,4625,4625,0
|
|
20241007,201200,4064643680,4625,4625,4625,4625,0
|
|
20241007,201100,4064643680,4625,4625,4625,4625,0
|
|
20241007,201000,4064643680,4625,4625,4625,4625,0
|
|
20241007,200900,4064643680,4625,4625,4625,4625,0
|
|
20241007,200800,4064643680,4625,4625,4625,4625,0
|
|
20241007,200700,4064643680,4625,4625,4625,4625,0
|
|
20241007,200600,4064643680,4625,4625,4625,4625,0
|
|
20241007,200500,4064643680,4625,4625,4625,4625,0
|
|
20241007,200400,4064643680,4625,4625,4625,4625,0
|
|
20241007,200300,4064643680,4625,4625,4625,4625,0
|
|
20241007,200200,4064643680,4625,4625,4625,4625,0
|
|
20241007,200100,4064643680,4625,4625,4625,4625,0
|
|
20241007,200000,4064643680,4625,4625,4625,4625,0
|
|
20241007,195900,4064643680,4625,4625,4625,4625,0
|
|
20241007,195800,4064643680,4625,4625,4625,4625,32272
|
|
20241007,195700,4064643680,4625,4625,4625,4625,0
|
|
20241007,195600,4064643680,4625,4625,4625,4625,0
|
|
20241007,195500,4064643680,4625,4625,4625,4625,0
|
|
20241007,195400,4064643680,4625,4625,4625,4625,0
|
|
20241007,195300,4064643680,4625,4625,4625,4625,0
|
|
20241007,195200,4064643680,4625,4625,4625,4625,0
|
|
20241007,195100,4064643680,4625,4625,4625,4625,0
|
|
20241007,195000,4064643680,4625,4625,4625,4625,0
|
|
20241007,194900,4064643680,4625,4625,4625,4625,0
|
|
20241007,194800,4064643680,4625,4625,4625,4625,0
|
|
20241007,194700,4064643680,4625,4625,4625,4625,0
|
|
20241007,194600,4064643680,4625,4625,4625,4625,0
|
|
20241007,194500,4064643680,4625,4625,4625,4625,0
|
|
20241007,194400,4064643680,4625,4625,4625,4625,0
|
|
20241007,194300,4064643680,4625,4625,4625,4625,0
|
|
20241007,194200,4064643680,4625,4625,4625,4625,0
|
|
20241007,194100,4064643680,4625,4625,4625,4625,0
|
|
20241007,194000,4064643680,4625,4625,4625,4625,0
|
|
20241007,193900,4064643680,4625,4625,4625,4625,0
|
|
20241007,193800,4064643680,4625,4625,4625,4625,0
|
|
20241007,193700,4064643680,4625,4625,4625,4625,0
|
|
20241007,193600,4064643680,4625,4625,4625,4625,0
|
|
20241007,193500,4064643680,4625,4625,4625,4625,0
|
|
20241007,193400,4064643680,4625,4625,4625,4625,0
|
|
20241007,193300,4064643680,4625,4625,4625,4625,0
|
|
20241007,193200,4064643680,4625,4625,4625,4625,0
|
|
20241007,193100,4064643680,4625,4625,4625,4625,0
|
|
20241007,193000,4064643680,4625,4625,4625,4625,0
|
|
20241007,192900,4064643680,4625,4625,4625,4625,0
|
|
20241007,192800,4064643680,4625,4625,4625,4625,32272
|
|
20241007,192700,4064643680,4625,4625,4625,4625,0
|
|
20241007,192600,4064643680,4625,4625,4625,4625,0
|
|
20241007,192500,4064643680,4625,4625,4625,4625,0
|
|
20241007,192400,4064643680,4625,4625,4625,4625,0
|
|
20241007,192300,4064643680,4625,4625,4625,4625,0
|
|
20241007,192200,4064643680,4625,4625,4625,4625,0
|
|
20241007,192100,4064643680,4625,4625,4625,4625,0
|
|
20241007,192000,4064643680,4625,4625,4625,4625,0
|
|
20241007,191900,4064643680,4625,4625,4625,4625,0
|
|
20241007,191800,4064643680,4625,4625,4625,4625,0
|
|
20241007,191700,4064643680,4625,4625,4625,4625,0
|
|
20241007,191600,4064643680,4625,4625,4625,4625,0
|
|
20241007,191500,4064643680,4625,4625,4625,4625,0
|
|
20241007,191400,4064643680,4625,4625,4625,4625,0
|
|
20241007,191300,4064643680,4625,4625,4625,4625,0
|
|
20241007,191200,4064643680,4625,4625,4625,4625,0
|
|
20241007,191100,4064643680,4625,4625,4625,4625,0
|
|
20241007,191000,4064643680,4625,4625,4625,4625,0
|
|
20241007,190900,4064643680,4625,4625,4625,4625,0
|
|
20241007,190800,4064643680,4625,4625,4625,4625,0
|
|
20241007,190700,4064643680,4625,4625,4625,4625,0
|
|
20241007,190600,4064643680,4625,4625,4625,4625,0
|
|
20241007,190500,4064643680,4625,4625,4625,4625,0
|
|
20241007,190400,4064643680,4625,4625,4625,4625,0
|
|
20241007,190300,4064643680,4625,4625,4625,4625,0
|
|
20241007,190200,4064643680,4625,4625,4625,4625,0
|
|
20241007,190100,4064643680,4625,4625,4625,4625,0
|
|
20241007,190000,4064643680,4625,4625,4625,4625,0
|
|
20241007,185900,4064643680,4625,4625,4625,4625,0
|
|
20241007,185800,4064643680,4625,4625,4625,4625,32272
|
|
20241007,185700,4064643680,4625,4625,4625,4625,0
|
|
20241007,185600,4064643680,4625,4625,4625,4625,0
|
|
20241007,185500,4064643680,4625,4625,4625,4625,0
|
|
20241007,185400,4064643680,4625,4625,4625,4625,0
|
|
20241007,185300,4064643680,4625,4625,4625,4625,0
|
|
20241007,185200,4064643680,4625,4625,4625,4625,0
|
|
20241007,185100,4064643680,4625,4625,4625,4625,0
|
|
20241007,185000,4064643680,4625,4625,4625,4625,0
|
|
20241007,184900,4064643680,4625,4625,4625,4625,0
|
|
20241007,184800,4064643680,4625,4625,4625,4625,0
|
|
20241007,184700,4064643680,4625,4625,4625,4625,0
|
|
20241007,184600,4064643680,4625,4625,4625,4625,0
|
|
20241007,184500,4064643680,4625,4625,4625,4625,0
|
|
20241007,184400,4064643680,4625,4625,4625,4625,0
|
|
20241007,184300,4064643680,4625,4625,4625,4625,0
|
|
20241007,184200,4064643680,4625,4625,4625,4625,0
|
|
20241007,184100,4064643680,4625,4625,4625,4625,0
|
|
20241007,184000,4064643680,4625,4625,4625,4625,0
|
|
20241007,183900,4064643680,4625,4625,4625,4625,0
|
|
20241007,183800,4064643680,4625,4625,4625,4625,0
|
|
20241007,183700,4064643680,4625,4625,4625,4625,0
|
|
20241007,183600,4064643680,4625,4625,4625,4625,0
|
|
20241007,183500,4064643680,4625,4625,4625,4625,0
|
|
20241007,183400,4064643680,4625,4625,4625,4625,0
|
|
20241007,183300,4064643680,4625,4625,4625,4625,0
|
|
20241007,183200,4064643680,4625,4625,4625,4625,0
|
|
20241007,183100,4064643680,4625,4625,4625,4625,0
|
|
20241007,183000,4064643680,4625,4625,4625,4625,0
|
|
20241007,182900,4064643680,4625,4625,4625,4625,0
|
|
20241007,182800,4064643680,4625,4625,4625,4625,32272
|
|
20241007,182700,4064643680,4625,4625,4625,4625,0
|
|
20241007,182600,4064643680,4625,4625,4625,4625,0
|
|
20241007,182500,4064643680,4625,4625,4625,4625,0
|
|
20241007,182400,4064643680,4625,4625,4625,4625,0
|
|
20241007,182300,4064643680,4625,4625,4625,4625,0
|
|
20241007,182200,4064643680,4625,4625,4625,4625,0
|
|
20241007,182100,4064643680,4625,4625,4625,4625,0
|
|
20241007,182000,4064643680,4625,4625,4625,4625,0
|
|
20241007,181900,4064643680,4625,4625,4625,4625,0
|
|
20241007,181800,4064643680,4625,4625,4625,4625,0
|
|
20241007,181700,4064643680,4625,4625,4625,4625,0
|
|
20241007,181600,4064643680,4625,4625,4625,4625,0
|
|
20241007,181500,4064643680,4625,4625,4625,4625,0
|
|
20241007,181400,4064643680,4625,4625,4625,4625,0
|
|
20241007,181300,4064643680,4625,4625,4625,4625,0
|
|
20241007,181200,4064643680,4625,4625,4625,4625,0
|
|
20241007,181100,4064643680,4625,4625,4625,4625,0
|
|
20241007,181000,4064643680,4625,4625,4625,4625,0
|
|
20241007,180900,4064643680,4625,4625,4625,4625,0
|
|
20241007,180800,4064643680,4625,4625,4625,4625,0
|
|
20241007,180700,4064643680,4625,4625,4625,4625,0
|
|
20241007,180600,4064643680,4625,4625,4625,4625,0
|
|
20241007,180500,4064643680,4625,4625,4625,4625,0
|
|
20241007,180400,4064643680,4625,4625,4625,4625,0
|
|
20241007,180300,4064643680,4625,4625,4625,4625,0
|
|
20241007,180200,4064643680,4625,4625,4625,4625,0
|
|
20241007,180100,4064643680,4625,4625,4625,4625,0
|
|
20241007,180000,4064643680,4625,4625,4625,4625,0
|
|
20241007,175900,4064643680,4625,4625,4625,4625,0
|
|
20241007,175800,4064643680,4625,4625,4625,4625,32272
|
|
20241007,175700,4064643680,4625,4625,4625,4625,0
|
|
20241007,175600,4064643680,4625,4625,4625,4625,0
|
|
20241007,175500,4064643680,4625,4625,4625,4625,0
|
|
20241007,175400,4064643680,4625,4625,4625,4625,0
|
|
20241007,175300,4064643680,4625,4625,4625,4625,0
|
|
20241007,175200,4064643680,4625,4625,4625,4625,0
|
|
20241007,175100,4064643680,4625,4625,4625,4625,0
|
|
20241007,175000,4064643680,4625,4625,4625,4625,0
|
|
20241007,174900,4064643680,4625,4625,4625,4625,0
|
|
20241007,174800,4064643680,4625,4625,4625,4625,0
|
|
20241007,174700,4064643680,4625,4625,4625,4625,0
|
|
20241007,174600,4064643680,4625,4625,4625,4625,0
|
|
20241007,174500,4064643680,4625,4625,4625,4625,0
|
|
20241007,174400,4064643680,4625,4625,4625,4625,0
|
|
20241007,174300,4064643680,4625,4625,4625,4625,0
|
|
20241007,174200,4064643680,4625,4625,4625,4625,0
|
|
20241007,174100,4064643680,4625,4625,4625,4625,0
|
|
20241007,174000,4064643680,4625,4625,4625,4625,0
|
|
20241007,173900,4064643680,4625,4625,4625,4625,0
|
|
20241007,173800,4064643680,4625,4625,4625,4625,0
|
|
20241007,173700,4064643680,4625,4625,4625,4625,0
|
|
20241007,173600,4064643680,4625,4625,4625,4625,0
|
|
20241007,173500,4064643680,4625,4625,4625,4625,0
|
|
20241007,173400,4064643680,4625,4625,4625,4625,0
|
|
20241007,173300,4064643680,4625,4625,4625,4625,0
|
|
20241007,173200,4064643680,4625,4625,4625,4625,0
|
|
20241007,173100,4064643680,4625,4625,4625,4625,0
|
|
20241007,173000,4064643680,4625,4625,4625,4625,0
|
|
20241007,172900,4064643680,4625,4625,4625,4625,0
|
|
20241007,172800,4064643680,4625,4625,4625,4625,32272
|
|
20241007,172700,4064643680,4625,4625,4625,4625,0
|
|
20241007,172600,4064643680,4625,4625,4625,4625,0
|
|
20241007,172500,4064643680,4625,4625,4625,4625,0
|
|
20241007,172400,4064643680,4625,4625,4625,4625,0
|
|
20241007,172300,4064643680,4625,4625,4625,4625,0
|
|
20241007,172200,4064643680,4625,4625,4625,4625,0
|
|
20241007,172100,4064643680,4625,4625,4625,4625,0
|
|
20241007,172000,4064643680,4625,4625,4625,4625,0
|
|
20241007,171900,4064643680,4625,4625,4625,4625,0
|
|
20241007,171800,4064643680,4625,4625,4625,4625,0
|
|
20241007,171700,4064643680,4625,4625,4625,4625,0
|
|
20241007,171600,4064643680,4625,4625,4625,4625,0
|
|
20241007,171500,4064643680,4625,4625,4625,4625,0
|
|
20241007,171400,4064643680,4625,4625,4625,4625,0
|
|
20241007,171300,4064643680,4625,4625,4625,4625,0
|
|
20241007,171200,4064643680,4625,4625,4625,4625,0
|
|
20241007,171100,4064643680,4625,4625,4625,4625,0
|
|
20241007,171000,4064643680,4625,4625,4625,4625,0
|
|
20241007,170900,4064643680,4625,4625,4625,4625,0
|
|
20241007,170800,4064643680,4625,4625,4625,4625,0
|
|
20241007,170700,4064643680,4625,4625,4625,4625,0
|
|
20241007,170600,4064643680,4625,4625,4625,4625,0
|
|
20241007,170500,4064643680,4625,4625,4625,4625,0
|
|
20241007,170400,4064643680,4625,4625,4625,4625,0
|
|
20241007,170300,4064643680,4625,4625,4625,4625,0
|
|
20241007,170200,4064643680,4625,4625,4625,4625,0
|
|
20241007,170100,4064643680,4625,4625,4625,4625,0
|
|
20241007,170000,4064643680,4625,4625,4625,4625,0
|
|
20241007,165900,4064643680,4625,4625,4625,4625,0
|
|
20241007,165800,4064643680,4625,4625,4625,4625,32272
|
|
20241007,165700,4064643680,4625,4625,4625,4625,0
|
|
20241007,165600,4064643680,4625,4625,4625,4625,0
|
|
20241007,165500,4064643680,4625,4625,4625,4625,0
|
|
20241007,165400,4064643680,4625,4625,4625,4625,0
|
|
20241007,165300,4064643680,4625,4625,4625,4625,0
|
|
20241007,165200,4064643680,4625,4625,4625,4625,0
|
|
20241007,165100,4064643680,4625,4625,4625,4625,0
|
|
20241007,165000,4064643680,4625,4625,4625,4625,0
|
|
20241007,164900,4064643680,4625,4625,4625,4625,0
|
|
20241007,164800,4064643680,4625,4625,4625,4625,0
|
|
20241007,164700,4064643680,4625,4625,4625,4625,0
|
|
20241007,164600,4064643680,4625,4625,4625,4625,0
|
|
20241007,164500,4064643680,4625,4625,4625,4625,0
|
|
20241007,164400,4064643680,4625,4625,4625,4625,0
|
|
20241007,164300,4064643680,4625,4625,4625,4625,0
|
|
20241007,164200,4064643680,4625,4625,4625,4625,0
|
|
20241007,164100,4064643680,4625,4625,4625,4625,0
|
|
20241007,164000,4064643680,4625,4625,4625,4625,0
|
|
20241007,163900,4064643680,4625,4625,4625,4625,0
|
|
20241007,163800,4064643680,4625,4625,4625,4625,0
|
|
20241007,163700,4064643680,4625,4625,4625,4625,0
|
|
20241007,163600,4064643680,4625,4625,4625,4625,0
|
|
20241007,163500,4064643680,4625,4625,4625,4625,0
|
|
20241007,163400,4064643680,4625,4625,4625,4625,0
|
|
20241007,163300,4064643680,4625,4625,4625,4625,0
|
|
20241007,163200,4064643680,4625,4625,4625,4625,0
|
|
20241007,163100,4064643680,4625,4625,4625,4625,0
|
|
20241007,163000,4064643680,4625,4625,4625,4625,0
|
|
20241007,162900,4064643680,4625,4625,4625,4625,0
|
|
20241007,162800,4064643680,4625,4625,4625,4625,32272
|
|
20241007,162700,4064643680,4625,4625,4625,4625,0
|
|
20241007,162600,4064643680,4625,4625,4625,4625,0
|
|
20241007,162500,4064643680,4625,4625,4625,4625,0
|
|
20241007,162400,4064643680,4625,4625,4625,4625,0
|
|
20241007,162300,4064643680,4625,4625,4625,4625,0
|
|
20241007,162200,4064643680,4625,4625,4625,4625,0
|
|
20241007,162100,4064643680,4625,4625,4625,4625,0
|
|
20241007,162000,4064643680,4625,4625,4625,4625,0
|
|
20241007,161900,4064643680,4625,4625,4625,4625,0
|
|
20241007,161800,4064643680,4625,4625,4625,4625,0
|
|
20241007,161700,4064643680,4625,4625,4625,4625,0
|
|
20241007,161600,4064643680,4625,4625,4625,4625,0
|
|
20241007,161500,4064643680,4625,4625,4625,4625,0
|
|
20241007,161400,4064643680,4625,4625,4625,4625,0
|
|
20241007,161300,4064643680,4625,4625,4625,4625,0
|
|
20241007,161200,4064643680,4625,4625,4625,4625,0
|
|
20241007,161100,4064643680,4625,4625,4625,4625,0
|
|
20241007,161000,4064643680,4625,4625,4625,4625,0
|
|
20241007,160900,4064643680,4625,4625,4625,4625,0
|
|
20241007,160800,4064643680,4625,4625,4625,4625,0
|
|
20241007,160700,4064643680,4625,4625,4625,4625,0
|
|
20241007,160600,4064643680,4625,4625,4625,4625,0
|
|
20241007,160500,4064643680,4625,4625,4625,4625,0
|
|
20241007,160400,4064643680,4625,4625,4625,4625,0
|
|
20241007,160300,4064643680,4625,4625,4625,4625,0
|
|
20241007,160200,4064643680,4625,4625,4625,4625,0
|
|
20241007,160100,4064643680,4625,4625,4625,4625,0
|
|
20241007,160000,4064643680,4625,4625,4625,4625,0
|
|
20241007,155900,4064643680,4625,4625,4625,4625,0
|
|
20241007,155800,4064643680,4625,4625,4625,4625,32272
|
|
20241007,155700,4064643680,4625,4625,4625,4625,0
|
|
20241007,155600,4064643680,4625,4625,4625,4625,0
|
|
20241007,155500,4064643680,4625,4625,4625,4625,0
|
|
20241007,155400,4064643680,4625,4625,4625,4625,0
|
|
20241007,155300,4064643680,4625,4625,4625,4625,0
|
|
20241007,155200,4064643680,4625,4625,4625,4625,0
|
|
20241007,155100,4064643680,4625,4625,4625,4625,0
|
|
20241007,155000,4064643680,4625,4625,4625,4625,0
|
|
20241007,154900,4064643680,4625,4625,4625,4625,0
|
|
20241007,154800,4064643680,4625,4625,4625,4625,0
|
|
20241007,154700,4064643680,4625,4625,4625,4625,0
|
|
20241007,154600,4064643680,4625,4625,4625,4625,0
|
|
20241007,154500,4064643680,4625,4625,4625,4625,0
|
|
20241007,154400,4064643680,4625,4625,4625,4625,0
|
|
20241007,154300,4064643680,4625,4625,4625,4625,0
|
|
20241007,154200,4064643680,4625,4625,4625,4625,0
|
|
20241007,154100,4064643680,4625,4625,4625,4625,0
|
|
20241007,154000,4064643680,4625,4625,4625,4625,0
|
|
20241007,153900,4064643680,4625,4625,4625,4625,0
|
|
20241007,153800,4064643680,4625,4625,4625,4625,0
|
|
20241007,153700,4064643680,4625,4625,4625,4625,0
|
|
20241007,153600,4064643680,4625,4625,4625,4625,0
|
|
20241007,153500,4064643680,4625,4625,4625,4625,0
|
|
20241007,153400,4064643680,4625,4625,4625,4625,0
|
|
20241007,153300,4064643680,4625,4625,4625,4625,0
|
|
20241007,153200,4064643680,4625,4625,4625,4625,0
|
|
20241007,153100,4064643680,4625,4625,4625,4625,0
|
|
20241007,153000,4064643680,4625,4625,4625,4625,32272
|
|
20241007,152900,3915385680,4620,4620,4620,4620,0
|
|
20241007,152800,3915385680,4620,4620,4620,4620,0
|
|
20241007,152700,3915385680,4620,4620,4620,4620,0
|
|
20241007,152600,3915385680,4620,4620,4620,4620,0
|
|
20241007,152500,3915385680,4620,4620,4620,4620,0
|
|
20241007,152400,3915385680,4620,4620,4620,4620,0
|
|
20241007,152300,3915385680,4620,4620,4620,4620,0
|
|
20241007,152200,3915385680,4620,4620,4620,4620,0
|
|
20241007,152100,3915385680,4620,4620,4620,4620,0
|
|
20241007,152000,3915385680,4620,4620,4620,4620,0
|
|
20241007,151900,3915385680,4620,4610,4620,4605,6121
|
|
20241007,151800,3887172645,4605,4610,4615,4605,10742
|
|
20241007,151700,3837701690,4610,4620,4620,4610,527
|
|
20241007,151600,3835268585,4620,4615,4620,4605,1651
|
|
20241007,151500,3827655115,4620,4620,4620,4610,279
|
|
20241007,151400,3826366145,4620,4615,4620,4615,2674
|
|
20241007,151300,3814025630,4610,4615,4615,4610,4395
|
|
20241007,151200,3793756765,4620,4615,4620,4615,927
|
|
20241007,151100,3789474620,4620,4615,4620,4615,1108
|
|
20241007,151000,3784359280,4620,4615,4620,4615,755
|
|
20241007,150900,3780873590,4620,4620,4625,4615,5031
|
|
20241007,150800,3757628625,4620,4625,4630,4620,9423
|
|
20241007,150700,3714035185,4625,4615,4625,4615,3284
|
|
20241007,150600,3698861635,4615,4610,4615,4610,4158
|
|
20241007,150500,3679686230,4605,4610,4610,4605,1850
|
|
20241007,150400,3671161480,4610,4610,4610,4605,3189
|
|
20241007,150300,3656471795,4605,4610,4610,4605,273
|
|
20241007,150200,3655214515,4610,4615,4615,4610,942
|
|
20241007,150100,3650871885,4615,4620,4620,4610,1501
|
|
20241007,150000,3643946900,4620,4615,4620,4615,729
|
|
20241007,145900,3640581265,4615,4615,4620,4615,317
|
|
20241007,145800,3639116760,4625,4620,4625,4615,3984
|
|
20241007,145700,3620715090,4620,4615,4625,4610,15259
|
|
20241007,145600,3550258905,4615,4605,4615,4605,13500
|
|
20241007,145500,3488014910,4605,4610,4610,4605,373
|
|
20241007,145400,3486295960,4610,4610,4610,4610,1182
|
|
20241007,145300,3480846940,4610,4610,4610,4610,443
|
|
20241007,145200,3478804710,4610,4595,4610,4595,7364
|
|
20241007,145100,3444925150,4595,4600,4600,4595,454
|
|
20241007,145000,3442837655,4600,4600,4600,4595,3461
|
|
20241007,144900,3426922880,4600,4595,4600,4595,696
|
|
20241007,144800,3423723485,4600,4600,4600,4595,1652
|
|
20241007,144700,3416124450,4605,4600,4605,4600,1469
|
|
20241007,144600,3409365775,4605,4605,4610,4600,2009
|
|
20241007,144500,3400123840,4610,4605,4610,4605,589
|
|
20241007,144400,3397409740,4610,4600,4610,4600,1421
|
|
20241007,144300,3390867030,4600,4605,4610,4600,5072
|
|
20241007,144200,3367525200,4610,4610,4610,4605,634
|
|
20241007,144100,3364602565,4615,4615,4615,4615,80
|
|
20241007,144000,3364233365,4615,4600,4615,4600,3321
|
|
20241007,143900,3348940705,4595,4605,4605,4595,7659
|
|
20241007,143800,3313735185,4600,4600,4600,4595,3413
|
|
20241007,143700,3298038635,4600,4600,4600,4595,4424
|
|
20241007,143600,3277709030,4595,4605,4610,4595,2794
|
|
20241007,143500,3264857560,4600,4605,4605,4600,366
|
|
20241007,143400,3263172625,4605,4605,4605,4605,263
|
|
20241007,143300,3261961510,4605,4615,4615,4605,2959
|
|
20241007,143200,3248331760,4615,4610,4615,4610,91
|
|
20241007,143100,3247912195,4615,4610,4615,4610,686
|
|
20241007,143000,3244749685,4610,4610,4610,4610,115
|
|
20241007,142900,3244219535,4610,4610,4615,4610,1994
|
|
20241007,142800,3235021190,4610,4615,4615,4610,598
|
|
20241007,142700,3232263020,4615,4615,4615,4615,786
|
|
20241007,142600,3228635630,4615,4615,4620,4615,2150
|
|
20241007,142500,3218712765,4615,4620,4620,4615,12667
|
|
20241007,142400,3160232910,4615,4615,4615,4610,2755
|
|
20241007,142300,3147518595,4615,4615,4620,4615,956
|
|
20241007,142200,3143103480,4620,4605,4620,4605,9158
|
|
20241007,142100,3100842650,4605,4600,4605,4600,337
|
|
20241007,142000,3099290830,4605,4605,4610,4600,3001
|
|
20241007,141900,3085471720,4600,4600,4600,4600,194
|
|
20241007,141800,3084579320,4605,4605,4605,4605,5
|
|
20241007,141700,3084556295,4605,4600,4605,4600,1430
|
|
20241007,141600,3077978290,4600,4595,4600,4595,157
|
|
20241007,141500,3077256690,4600,4595,4600,4595,3242
|
|
20241007,141400,3062343615,4600,4600,4600,4600,562
|
|
20241007,141300,3059758415,4600,4600,4600,4595,577
|
|
20241007,141200,3057104330,4600,4600,4600,4595,403
|
|
20241007,141100,3055250780,4600,4595,4600,4595,828
|
|
20241007,141000,3051443630,4595,4595,4600,4595,276
|
|
20241007,140900,3050174380,4595,4595,4595,4595,110
|
|
20241007,140800,3049668930,4595,4595,4595,4590,1041
|
|
20241007,140700,3044885545,4590,4595,4600,4590,881
|
|
20241007,140600,3040835565,4595,4600,4600,4595,1148
|
|
20241007,140500,3035560450,4600,4595,4600,4595,3072
|
|
20241007,140400,3021435045,4595,4595,4595,4595,922
|
|
20241007,140300,3017198455,4590,4590,4590,4590,10
|
|
20241007,140200,3017152555,4595,4595,4595,4595,1000
|
|
20241007,140100,3012557555,4595,4595,4595,4595,496
|
|
20241007,140000,3010278435,4595,4595,4595,4595,625
|
|
20241007,135900,3007406560,4595,4590,4595,4590,2702
|
|
20241007,135800,2994991375,4595,4595,4595,4595,65
|
|
20241007,135700,2994692700,4595,4595,4595,4590,22
|
|
20241007,135600,2994591615,4595,4590,4595,4590,2494
|
|
20241007,135500,2983143905,4590,4590,4595,4590,1737
|
|
20241007,135400,2975170180,4590,4590,4590,4590,208
|
|
20241007,135300,2974215460,4595,4585,4595,4585,4036
|
|
20241007,135200,2955710380,4595,4595,4595,4590,575
|
|
20241007,135100,2953070840,4590,4585,4590,4585,674
|
|
20241007,135000,2949978680,4590,4595,4595,4585,3798
|
|
20241007,134900,2932539125,4595,4595,4595,4590,357
|
|
20241007,134800,2930898820,4595,4590,4595,4590,1759
|
|
20241007,134700,2922822575,4590,4590,4590,4585,5419
|
|
20241007,134600,2897953045,4595,4590,4595,4590,700
|
|
20241007,134500,2894739495,4590,4595,4595,4590,929
|
|
20241007,134400,2890471945,4595,4595,4595,4595,1002
|
|
20241007,134300,2885867755,4595,4585,4595,4585,3692
|
|
20241007,134200,2868916120,4590,4600,4600,4590,2060
|
|
20241007,134100,2859447250,4600,4590,4600,4590,1577
|
|
20241007,134000,2852202970,4595,4590,4595,4590,1712
|
|
20241007,133900,2844344875,4595,4590,4595,4590,1101
|
|
20241007,133800,2839289550,4595,4600,4605,4590,2576
|
|
20241007,133700,2827443050,4605,4610,4615,4600,4106
|
|
20241007,133600,2808536555,4610,4620,4625,4600,10572
|
|
20241007,133500,2759797760,4620,4580,4625,4580,85297
|
|
20241007,133400,2367853915,4580,4580,4585,4575,639
|
|
20241007,133300,2364924710,4585,4585,4585,4575,2041
|
|
20241007,133200,2355574080,4585,4580,4585,4580,5899
|
|
20241007,133100,2328545200,4580,4580,4585,4580,5108
|
|
20241007,133000,2305128265,4580,4580,4585,4575,4268
|
|
20241007,132900,2285587885,4580,4575,4580,4575,7532
|
|
20241007,132800,2251116410,4570,4565,4570,4560,12063
|
|
20241007,132700,2196006815,4560,4555,4560,4550,5402
|
|
20241007,132600,2171400010,4550,4550,4550,4550,102
|
|
20241007,132500,2170935910,4550,4550,4550,4545,259
|
|
20241007,132400,2169758695,4555,4550,4555,4545,3271
|
|
20241007,132300,2154878430,4550,4550,4550,4550,1001
|
|
20241007,132200,2150323880,4555,4550,4555,4550,35
|
|
20241007,132100,2150164615,4555,4550,4555,4550,713
|
|
20241007,132000,2146920455,4555,4555,4560,4555,2436
|
|
20241007,131900,2135824470,4565,4560,4565,4550,4232
|
|
20241007,131800,2116518675,4555,4550,4555,4550,1017
|
|
20241007,131700,2111890500,4560,4550,4560,4550,1202
|
|
20241007,131600,2106421380,4560,4555,4560,4555,102
|
|
20241007,131500,2105956310,4560,4555,4560,4555,49
|
|
20241007,131400,2105733100,4555,4555,4555,4555,55
|
|
20241007,131300,2105482575,4555,4560,4560,4555,35
|
|
20241007,131200,2105323000,4560,4555,4560,4555,801
|
|
20241007,131100,2101673940,4555,4555,4555,4555,1131
|
|
20241007,131000,2096522235,4555,4555,4555,4555,0
|
|
20241007,130900,2096522235,4555,4555,4555,4555,482
|
|
20241007,130800,2094326725,4555,4550,4555,4550,318
|
|
20241007,130700,2092879730,4555,4555,4560,4555,751
|
|
20241007,130600,2089458915,4555,4555,4555,4555,740
|
|
20241007,130500,2086088215,4555,4550,4555,4550,2262
|
|
20241007,130400,2075785405,4555,4555,4555,4535,3002
|
|
20241007,130300,2062165620,4550,4550,4550,4550,213
|
|
20241007,130200,2061196470,4555,4555,4555,4550,74
|
|
20241007,130100,2060859710,4555,4550,4555,4550,1011
|
|
20241007,130000,2056259605,4545,4545,4555,4545,18
|
|
20241007,125900,2056177710,4555,4550,4555,4545,99
|
|
20241007,125800,2055726995,4545,4555,4555,4545,86
|
|
20241007,125700,2055335695,4550,4550,4555,4550,229
|
|
20241007,125600,2054293740,4550,4550,4550,4550,1318
|
|
20241007,125500,2048296840,4550,4550,4550,4545,214
|
|
20241007,125400,2047323955,4550,4545,4550,4545,365
|
|
20241007,125300,2045665025,4550,4550,4555,4540,1694
|
|
20241007,125200,2037966270,4555,4555,4560,4550,1137
|
|
20241007,125100,2032791795,4555,4555,4555,4555,80
|
|
20241007,125000,2032427395,4555,4555,4560,4555,101
|
|
20241007,124900,2031967200,4560,4560,4560,4550,259
|
|
20241007,124800,2030786985,4560,4565,4565,4550,1520
|
|
20241007,124700,2023862425,4565,4560,4565,4555,1293
|
|
20241007,124600,2017965030,4555,4560,4560,4555,2149
|
|
20241007,124500,2008167560,4560,4565,4565,4555,1632
|
|
20241007,124400,2000725560,4565,4560,4565,4560,4065
|
|
20241007,124300,1982189155,4560,4560,4560,4560,729
|
|
20241007,124200,1978864915,4560,4550,4560,4550,14671
|
|
20241007,124100,1912106255,4545,4545,4545,4545,3250
|
|
20241007,124000,1897335005,4550,4545,4550,4545,1025
|
|
20241007,123900,1892676230,4545,4545,4545,4545,409
|
|
20241007,123800,1890817325,4545,4545,4545,4545,1411
|
|
20241007,123700,1884404330,4540,4540,4540,4540,577
|
|
20241007,123600,1881784750,4540,4540,4540,4540,100
|
|
20241007,123500,1881330750,4540,4540,4540,4540,77
|
|
20241007,123400,1880981170,4545,4545,4545,4545,11
|
|
20241007,123300,1880931175,4545,4545,4545,4545,1200
|
|
20241007,123200,1875477175,4545,4545,4545,4545,0
|
|
20241007,123100,1875477175,4545,4540,4545,4540,1398
|
|
20241007,123000,1869130250,4540,4540,4540,4535,2651
|
|
20241007,122900,1857106685,4545,4545,4545,4545,3
|
|
20241007,122800,1857093050,4545,4545,4545,4535,152
|
|
20241007,122700,1856402750,4535,4535,4545,4535,24
|
|
20241007,122600,1856293900,4535,4540,4545,4535,1696
|
|
20241007,122500,1848595425,4545,4540,4545,4540,963
|
|
20241007,122400,1844223005,4545,4540,4545,4540,739
|
|
20241007,122300,1840867940,4540,4545,4545,4540,370
|
|
20241007,122200,1839186650,4545,4545,4550,4545,659
|
|
20241007,122100,1836189495,4550,4545,4555,4545,227
|
|
20241007,122000,1835155670,4545,4555,4555,4545,840
|
|
20241007,121900,1831335475,4555,4545,4555,4545,5730
|
|
20241007,121800,1805261730,4545,4545,4550,4545,547
|
|
20241007,121700,1802775600,4550,4550,4550,4550,4037
|
|
20241007,121600,1784407250,4550,4550,4550,4550,9
|
|
20241007,121500,1784366300,4550,4545,4550,4545,2872
|
|
20241007,121400,1771300450,4550,4545,4550,4545,132
|
|
20241007,121300,1770699855,4555,4545,4555,4545,1695
|
|
20241007,121200,1762979975,4550,4550,4550,4550,3960
|
|
20241007,121100,1744961975,4550,4545,4550,4545,481
|
|
20241007,121000,1742774925,4545,4545,4545,4545,350
|
|
20241007,120900,1741184175,4545,4550,4550,4545,98
|
|
20241007,120800,1740738760,4550,4550,4550,4550,357
|
|
20241007,120700,1739114410,4550,4550,4550,4550,327
|
|
20241007,120600,1737626560,4545,4550,4550,4545,140
|
|
20241007,120500,1736989760,4550,4545,4550,4545,638
|
|
20241007,120400,1734089145,4550,4550,4550,4545,4366
|
|
20241007,120300,1714224250,4550,4545,4550,4545,495
|
|
20241007,120200,1711973055,4545,4545,4545,4540,1454
|
|
20241007,120100,1705365095,4545,4535,4545,4535,917
|
|
20241007,120000,1701201085,4535,4540,4540,4535,1547
|
|
20241007,115900,1694184140,4540,4535,4540,4535,1845
|
|
20241007,115800,1685808355,4540,4540,4540,4540,100
|
|
20241007,115700,1685354355,4540,4540,4540,4540,104
|
|
20241007,115600,1684882195,4545,4545,4545,4545,1000
|
|
20241007,115500,1680337195,4545,4545,4545,4535,2102
|
|
20241007,115400,1670794110,4545,4545,4545,4545,1093
|
|
20241007,115300,1665826425,4545,4545,4550,4545,1073
|
|
20241007,115200,1660949635,4545,4550,4550,4545,1258
|
|
20241007,115100,1655231945,4545,4545,4545,4545,1877
|
|
20241007,115000,1646700980,4540,4540,4540,4540,1424
|
|
20241007,114900,1640236020,4535,4540,4540,4535,1021
|
|
20241007,114800,1635600785,4540,4540,4540,4540,1341
|
|
20241007,114700,1629512645,4540,4545,4545,4540,1000
|
|
20241007,114600,1624970145,4545,4545,4545,4540,53
|
|
20241007,114500,1624729510,4545,4545,4545,4545,571
|
|
20241007,114400,1622134315,4545,4540,4545,4540,510
|
|
20241007,114300,1619818865,4540,4535,4540,4535,2959
|
|
20241007,114200,1606392535,4535,4535,4535,4535,2
|
|
20241007,114100,1606383465,4520,4530,4530,4520,921
|
|
20241007,114000,1602214125,4530,4530,4530,4530,1
|
|
20241007,113900,1602209595,4530,4530,4530,4530,801
|
|
20241007,113800,1598581065,4520,4520,4520,4520,4
|
|
20241007,113700,1598562985,4530,4520,4530,4520,64
|
|
20241007,113600,1598273460,4515,4515,4515,4515,325
|
|
20241007,113500,1596806085,4515,4530,4530,4515,478
|
|
20241007,113400,1594645245,4530,4530,4530,4530,25
|
|
20241007,113300,1594531995,4530,4520,4530,4520,104
|
|
20241007,113200,1594061665,4520,4520,4520,4520,1
|
|
20241007,113100,1594057145,4515,4515,4515,4515,0
|
|
20241007,113000,1594057145,4515,4520,4520,4515,25
|
|
20241007,112900,1593944150,4520,4525,4525,4520,2392
|
|
20241007,112800,1583127295,4530,4535,4535,4530,2
|
|
20241007,112700,1583118230,4530,4530,4535,4530,753
|
|
20241007,112600,1579707135,4535,4535,4535,4535,1602
|
|
20241007,112500,1572442065,4535,4530,4535,4530,250
|
|
20241007,112400,1571309560,4530,4530,4530,4530,1
|
|
20241007,112300,1571305030,4525,4525,4525,4525,1453
|
|
20241007,112200,1564730205,4525,4520,4525,4520,140
|
|
20241007,112100,1564097400,4520,4520,4520,4520,10
|
|
20241007,112000,1564052200,4520,4520,4525,4520,26
|
|
20241007,111900,1563934665,4510,4510,4510,4510,0
|
|
20241007,111800,1563934665,4510,4510,4510,4510,0
|
|
20241007,111700,1563934665,4510,4515,4515,4510,200
|
|
20241007,111600,1563032030,4525,4525,4525,4510,20098
|
|
20241007,111500,1472352280,4525,4525,4525,4525,200
|
|
20241007,111400,1471447280,4525,4525,4530,4525,1108
|
|
20241007,111300,1466433575,4525,4530,4530,4525,2235
|
|
20241007,111200,1456316155,4535,4535,4535,4535,204
|
|
20241007,111100,1455391015,4535,4525,4535,4525,1902
|
|
20241007,111000,1446771455,4525,4525,4525,4525,0
|
|
20241007,110900,1446771455,4525,4525,4525,4525,20
|
|
20241007,110800,1446680955,4525,4530,4530,4525,6
|
|
20241007,110700,1446653795,4535,4535,4535,4535,3
|
|
20241007,110600,1446640190,4530,4530,4530,4530,0
|
|
20241007,110500,1446640190,4530,4535,4535,4530,1303
|
|
20241007,110400,1440732100,4535,4535,4535,4535,1146
|
|
20241007,110300,1435534990,4535,4535,4535,4535,451
|
|
20241007,110200,1433489705,4530,4535,4535,4530,1868
|
|
20241007,110100,1425018415,4535,4535,4535,4535,0
|
|
20241007,110000,1425018415,4535,4530,4535,4530,3541
|
|
20241007,105900,1408961685,4525,4525,4525,4525,3
|
|
20241007,105800,1408948110,4530,4530,4530,4530,0
|
|
20241007,105700,1408948110,4530,4520,4530,4520,45
|
|
20241007,105600,1408744700,4525,4525,4525,4525,223
|
|
20241007,105500,1407735625,4525,4520,4525,4520,251
|
|
20241007,105400,1406601100,4520,4520,4520,4520,52
|
|
20241007,105300,1406366060,4510,4510,4510,4510,225
|
|
20241007,105200,1405351310,4510,4520,4520,4510,9
|
|
20241007,105100,1405310640,4520,4515,4520,4515,221
|
|
20241007,105000,1404311990,4515,4515,4515,4515,1
|
|
20241007,104900,1404307475,4510,4510,4510,4510,1014
|
|
20241007,104800,1399734335,4510,4515,4515,4510,1591
|
|
20241007,104700,1392553830,4520,4520,4520,4515,614
|
|
20241007,104600,1389778795,4525,4525,4525,4525,26
|
|
20241007,104500,1389661145,4525,4520,4525,4520,419
|
|
20241007,104400,1387765640,4515,4515,4520,4515,701
|
|
20241007,104300,1384598085,4515,4515,4515,4515,58
|
|
20241007,104200,1384336215,4515,4520,4520,4515,995
|
|
20241007,104100,1379842105,4525,4525,4525,4525,693
|
|
20241007,104000,1376706280,4530,4530,4530,4530,0
|
|
20241007,103900,1376706280,4530,4530,4530,4530,1674
|
|
20241007,103800,1369123060,4525,4525,4525,4525,400
|
|
20241007,103700,1367313060,4525,4530,4530,4525,2608
|
|
20241007,103600,1355511710,4530,4530,4530,4530,615
|
|
20241007,103500,1352725760,4530,4530,4530,4530,1837
|
|
20241007,103400,1344404150,4525,4525,4525,4525,300
|
|
20241007,103300,1343046650,4525,4525,4530,4520,527
|
|
20241007,103200,1340662250,4525,4525,4525,4525,1497
|
|
20241007,103100,1333888325,4525,4515,4525,4515,1228
|
|
20241007,103000,1328339580,4510,4505,4515,4505,1123
|
|
20241007,102900,1323277715,4505,4510,4510,4505,1674
|
|
20241007,102800,1315734885,4510,4525,4525,4510,3694
|
|
20241007,102700,1299074495,4525,4520,4525,4515,827
|
|
20241007,102600,1295338840,4520,4525,4525,4520,986
|
|
20241007,102500,1290881010,4530,4540,4540,4530,675
|
|
20241007,102400,1287822600,4535,4530,4535,4530,1103
|
|
20241007,102300,1282825760,4530,4535,4540,4530,1140
|
|
20241007,102200,1277652910,4540,4540,4540,4540,300
|
|
20241007,102100,1276290910,4535,4540,4540,4535,2731
|
|
20241007,102000,1263895795,4535,4535,4540,4535,1764
|
|
20241007,101900,1255893495,4530,4525,4530,4520,6261
|
|
20241007,101800,1227567790,4525,4535,4535,4525,2056
|
|
20241007,101700,1218252260,4540,4540,4540,4540,7
|
|
20241007,101600,1218220480,4540,4540,4545,4540,2020
|
|
20241007,101500,1209049675,4540,4540,4540,4530,1797
|
|
20241007,101400,1200894575,4545,4545,4550,4540,793
|
|
20241007,101300,1197293050,4540,4550,4550,4540,2555
|
|
20241007,101200,1185670780,4550,4555,4555,4550,1573
|
|
20241007,101100,1178510775,4555,4555,4555,4555,3728
|
|
20241007,101000,1161529735,4555,4550,4555,4550,1432
|
|
20241007,100900,1155007915,4545,4550,4555,4545,9220
|
|
20241007,100800,1113062365,4550,4545,4550,4545,3082
|
|
20241007,100700,1099054590,4545,4545,4545,4545,321
|
|
20241007,100600,1097595645,4545,4545,4550,4530,1803
|
|
20241007,100500,1089406665,4545,4545,4545,4535,2090
|
|
20241007,100400,1079917615,4550,4545,4550,4545,2323
|
|
20241007,100300,1069349340,4545,4540,4550,4535,9886
|
|
20241007,100200,1024454175,4540,4535,4540,4535,1351
|
|
20241007,100100,1018326055,4540,4525,4540,4525,7821
|
|
20241007,100000,982890445,4525,4525,4525,4525,157
|
|
20241007,095900,982180020,4525,4525,4525,4495,6908
|
|
20241007,095800,951056240,4515,4520,4520,4515,402
|
|
20241007,095700,949240395,4535,4525,4535,4525,6042
|
|
20241007,095600,921867585,4525,4495,4525,4490,5270
|
|
20241007,095500,898118540,4500,4495,4500,4490,5104
|
|
20241007,095400,875173480,4495,4495,4495,4495,377
|
|
20241007,095300,873478865,4495,4485,4495,4485,4930
|
|
20241007,095200,851365515,4490,4490,4490,4490,500
|
|
20241007,095100,849120515,4490,4495,4495,4490,873
|
|
20241007,095000,845199985,4495,4500,4500,4495,321
|
|
20241007,094900,843755820,4500,4500,4500,4500,209
|
|
20241007,094800,842815320,4500,4500,4500,4490,3918
|
|
20241007,094700,825188310,4490,4500,4500,4490,1124
|
|
20241007,094600,820130350,4485,4495,4500,4485,6575
|
|
20241007,094500,790589660,4500,4495,4500,4495,1230
|
|
20241007,094400,785060770,4495,4500,4500,4490,4663
|
|
20241007,094300,764117210,4495,4495,4495,4495,115
|
|
20241007,094200,763600285,4495,4495,4495,4495,271
|
|
20241007,094100,762382140,4495,4495,4495,4495,1
|
|
20241007,094000,762377645,4495,4500,4500,4495,48
|
|
20241007,093900,762161820,4495,4495,4500,4495,415
|
|
20241007,093800,760296385,4495,4500,4500,4495,249
|
|
20241007,093700,759176890,4500,4500,4500,4500,741
|
|
20241007,093600,755842390,4500,4500,4500,4500,196
|
|
20241007,093500,754960390,4505,4500,4505,4500,1081
|
|
20241007,093400,750095860,4500,4495,4500,4490,2536
|
|
20241007,093300,738697060,4500,4500,4500,4500,1
|
|
20241007,093200,738692560,4500,4500,4500,4500,112
|
|
20241007,093100,738188560,4500,4495,4500,4495,143
|
|
20241007,093000,737545210,4490,4495,4495,4490,6426
|
|
20241007,092900,708680255,4495,4510,4510,4495,4843
|
|
20241007,092800,686869590,4510,4510,4510,4505,1055
|
|
20241007,092700,682111715,4510,4510,4510,4510,1699
|
|
20241007,092600,674449225,4510,4510,4510,4510,60
|
|
20241007,092500,674178625,4510,4505,4510,4505,1189
|
|
20241007,092400,668822095,4505,4525,4525,4505,5022
|
|
20241007,092300,646135385,4530,4535,4535,4525,5376
|
|
20241007,092200,621776390,4535,4535,4540,4535,473
|
|
20241007,092100,619631330,4535,4540,4540,4530,1342
|
|
20241007,092000,613549805,4530,4530,4545,4530,1262
|
|
20241007,091900,607817845,4530,4540,4540,4530,3048
|
|
20241007,091800,594002270,4535,4550,4550,4535,1034
|
|
20241007,091700,589302890,4550,4530,4555,4525,1780
|
|
20241007,091600,581223895,4535,4525,4550,4520,16367
|
|
20241007,091500,506948700,4530,4545,4550,4510,9695
|
|
20241007,091400,463089495,4550,4525,4565,4510,26421
|
|
20241007,091300,343174220,4530,4435,4585,4435,26021
|
|
20241007,091200,226017190,4435,4425,4435,4425,4383
|
|
20241007,091100,206596485,4425,4415,4430,4415,6164
|
|
20241007,091000,179370380,4415,4420,4430,4415,2623
|
|
20241007,090900,167778745,4420,4400,4420,4400,1554
|
|
20241007,090800,160931635,4400,4400,4405,4400,2409
|
|
20241007,090700,150332030,4400,4405,4405,4390,2146
|
|
20241007,090600,140893795,4400,4410,4420,4400,662
|
|
20241007,090500,137972835,4420,4415,4420,4400,8851
|
|
20241007,090400,99020295,4415,4420,4435,4410,1988
|
|
20241007,090300,90245830,4435,4410,4435,4405,2356
|
|
20241007,090200,79864635,4405,4435,4435,4400,4977
|
|
20241007,090100,57931405,4415,4450,4455,4415,6550
|
|
20241007,090000,28897100,4460,4455,4460,4440,6489
|