753 lines
39 KiB
CSV
753 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,213000,1295346450,11770,11770,11770,11770,1494
|
|
20241024,212900,1295346450,11770,11770,11770,11770,0
|
|
20241024,212800,1295346450,11770,11770,11770,11770,0
|
|
20241024,212700,1295346450,11770,11770,11770,11770,0
|
|
20241024,212600,1295346450,11770,11770,11770,11770,0
|
|
20241024,212500,1295346450,11770,11770,11770,11770,0
|
|
20241024,212400,1295346450,11770,11770,11770,11770,0
|
|
20241024,212300,1295346450,11770,11770,11770,11770,0
|
|
20241024,212200,1295346450,11770,11770,11770,11770,0
|
|
20241024,212100,1295346450,11770,11770,11770,11770,0
|
|
20241024,212000,1295346450,11770,11770,11770,11770,0
|
|
20241024,211900,1295346450,11770,11770,11770,11770,0
|
|
20241024,211800,1295346450,11770,11770,11770,11770,0
|
|
20241024,211700,1295346450,11770,11770,11770,11770,0
|
|
20241024,211600,1295346450,11770,11770,11770,11770,0
|
|
20241024,211500,1295346450,11770,11770,11770,11770,0
|
|
20241024,211400,1295346450,11770,11770,11770,11770,0
|
|
20241024,211300,1295346450,11770,11770,11770,11770,0
|
|
20241024,211200,1295346450,11770,11770,11770,11770,0
|
|
20241024,211100,1295346450,11770,11770,11770,11770,0
|
|
20241024,211000,1295346450,11770,11770,11770,11770,0
|
|
20241024,210900,1295346450,11770,11770,11770,11770,0
|
|
20241024,210800,1295346450,11770,11770,11770,11770,0
|
|
20241024,210700,1295346450,11770,11770,11770,11770,0
|
|
20241024,210600,1295346450,11770,11770,11770,11770,0
|
|
20241024,210500,1295346450,11770,11770,11770,11770,0
|
|
20241024,210400,1295346450,11770,11770,11770,11770,0
|
|
20241024,210300,1295346450,11770,11770,11770,11770,0
|
|
20241024,210200,1295346450,11770,11770,11770,11770,0
|
|
20241024,210100,1295346450,11770,11770,11770,11770,0
|
|
20241024,210000,1295346450,11770,11770,11770,11770,1494
|
|
20241024,205900,1295346450,11770,11770,11770,11770,0
|
|
20241024,205800,1295346450,11770,11770,11770,11770,0
|
|
20241024,205700,1295346450,11770,11770,11770,11770,0
|
|
20241024,205600,1295346450,11770,11770,11770,11770,0
|
|
20241024,205500,1295346450,11770,11770,11770,11770,0
|
|
20241024,205400,1295346450,11770,11770,11770,11770,0
|
|
20241024,205300,1295346450,11770,11770,11770,11770,0
|
|
20241024,205200,1295346450,11770,11770,11770,11770,0
|
|
20241024,205100,1295346450,11770,11770,11770,11770,0
|
|
20241024,205000,1295346450,11770,11770,11770,11770,0
|
|
20241024,204900,1295346450,11770,11770,11770,11770,0
|
|
20241024,204800,1295346450,11770,11770,11770,11770,0
|
|
20241024,204700,1295346450,11770,11770,11770,11770,0
|
|
20241024,204600,1295346450,11770,11770,11770,11770,0
|
|
20241024,204500,1295346450,11770,11770,11770,11770,0
|
|
20241024,204400,1295346450,11770,11770,11770,11770,0
|
|
20241024,204300,1295346450,11770,11770,11770,11770,0
|
|
20241024,204200,1295346450,11770,11770,11770,11770,0
|
|
20241024,204100,1295346450,11770,11770,11770,11770,0
|
|
20241024,204000,1295346450,11770,11770,11770,11770,0
|
|
20241024,203900,1295346450,11770,11770,11770,11770,0
|
|
20241024,203800,1295346450,11770,11770,11770,11770,0
|
|
20241024,203700,1295346450,11770,11770,11770,11770,0
|
|
20241024,203600,1295346450,11770,11770,11770,11770,0
|
|
20241024,203500,1295346450,11770,11770,11770,11770,0
|
|
20241024,203400,1295346450,11770,11770,11770,11770,0
|
|
20241024,203300,1295346450,11770,11770,11770,11770,0
|
|
20241024,203200,1295346450,11770,11770,11770,11770,0
|
|
20241024,203100,1295346450,11770,11770,11770,11770,0
|
|
20241024,203000,1295346450,11770,11770,11770,11770,1494
|
|
20241024,202900,1295346450,11770,11770,11770,11770,0
|
|
20241024,202800,1295346450,11770,11770,11770,11770,0
|
|
20241024,202700,1295346450,11770,11770,11770,11770,0
|
|
20241024,202600,1295346450,11770,11770,11770,11770,0
|
|
20241024,202500,1295346450,11770,11770,11770,11770,0
|
|
20241024,202400,1295346450,11770,11770,11770,11770,0
|
|
20241024,202300,1295346450,11770,11770,11770,11770,0
|
|
20241024,202200,1295346450,11770,11770,11770,11770,0
|
|
20241024,202100,1295346450,11770,11770,11770,11770,0
|
|
20241024,202000,1295346450,11770,11770,11770,11770,0
|
|
20241024,201900,1295346450,11770,11770,11770,11770,0
|
|
20241024,201800,1295346450,11770,11770,11770,11770,0
|
|
20241024,201700,1295346450,11770,11770,11770,11770,0
|
|
20241024,201600,1295346450,11770,11770,11770,11770,0
|
|
20241024,201500,1295346450,11770,11770,11770,11770,0
|
|
20241024,201400,1295346450,11770,11770,11770,11770,0
|
|
20241024,201300,1295346450,11770,11770,11770,11770,0
|
|
20241024,201200,1295346450,11770,11770,11770,11770,0
|
|
20241024,201100,1295346450,11770,11770,11770,11770,0
|
|
20241024,201000,1295346450,11770,11770,11770,11770,0
|
|
20241024,200900,1295346450,11770,11770,11770,11770,0
|
|
20241024,200800,1295346450,11770,11770,11770,11770,0
|
|
20241024,200700,1295346450,11770,11770,11770,11770,0
|
|
20241024,200600,1295346450,11770,11770,11770,11770,0
|
|
20241024,200500,1295346450,11770,11770,11770,11770,0
|
|
20241024,200400,1295346450,11770,11770,11770,11770,0
|
|
20241024,200300,1295346450,11770,11770,11770,11770,0
|
|
20241024,200200,1295346450,11770,11770,11770,11770,0
|
|
20241024,200100,1295346450,11770,11770,11770,11770,0
|
|
20241024,200000,1295346450,11770,11770,11770,11770,1494
|
|
20241024,195900,1295346450,11770,11770,11770,11770,0
|
|
20241024,195800,1295346450,11770,11770,11770,11770,0
|
|
20241024,195700,1295346450,11770,11770,11770,11770,0
|
|
20241024,195600,1295346450,11770,11770,11770,11770,0
|
|
20241024,195500,1295346450,11770,11770,11770,11770,0
|
|
20241024,195400,1295346450,11770,11770,11770,11770,0
|
|
20241024,195300,1295346450,11770,11770,11770,11770,0
|
|
20241024,195200,1295346450,11770,11770,11770,11770,0
|
|
20241024,195100,1295346450,11770,11770,11770,11770,0
|
|
20241024,195000,1295346450,11770,11770,11770,11770,0
|
|
20241024,194900,1295346450,11770,11770,11770,11770,0
|
|
20241024,194800,1295346450,11770,11770,11770,11770,0
|
|
20241024,194700,1295346450,11770,11770,11770,11770,0
|
|
20241024,194600,1295346450,11770,11770,11770,11770,0
|
|
20241024,194500,1295346450,11770,11770,11770,11770,0
|
|
20241024,194400,1295346450,11770,11770,11770,11770,0
|
|
20241024,194300,1295346450,11770,11770,11770,11770,0
|
|
20241024,194200,1295346450,11770,11770,11770,11770,0
|
|
20241024,194100,1295346450,11770,11770,11770,11770,0
|
|
20241024,194000,1295346450,11770,11770,11770,11770,0
|
|
20241024,193900,1295346450,11770,11770,11770,11770,0
|
|
20241024,193800,1295346450,11770,11770,11770,11770,0
|
|
20241024,193700,1295346450,11770,11770,11770,11770,0
|
|
20241024,193600,1295346450,11770,11770,11770,11770,0
|
|
20241024,193500,1295346450,11770,11770,11770,11770,0
|
|
20241024,193400,1295346450,11770,11770,11770,11770,0
|
|
20241024,193300,1295346450,11770,11770,11770,11770,0
|
|
20241024,193200,1295346450,11770,11770,11770,11770,0
|
|
20241024,193100,1295346450,11770,11770,11770,11770,0
|
|
20241024,193000,1295346450,11770,11770,11770,11770,1494
|
|
20241024,192900,1295346450,11770,11770,11770,11770,0
|
|
20241024,192800,1295346450,11770,11770,11770,11770,0
|
|
20241024,192700,1295346450,11770,11770,11770,11770,0
|
|
20241024,192600,1295346450,11770,11770,11770,11770,0
|
|
20241024,192500,1295346450,11770,11770,11770,11770,0
|
|
20241024,192400,1295346450,11770,11770,11770,11770,0
|
|
20241024,192300,1295346450,11770,11770,11770,11770,0
|
|
20241024,192200,1295346450,11770,11770,11770,11770,0
|
|
20241024,192100,1295346450,11770,11770,11770,11770,0
|
|
20241024,192000,1295346450,11770,11770,11770,11770,0
|
|
20241024,191900,1295346450,11770,11770,11770,11770,0
|
|
20241024,191800,1295346450,11770,11770,11770,11770,0
|
|
20241024,191700,1295346450,11770,11770,11770,11770,0
|
|
20241024,191600,1295346450,11770,11770,11770,11770,0
|
|
20241024,191500,1295346450,11770,11770,11770,11770,0
|
|
20241024,191400,1295346450,11770,11770,11770,11770,0
|
|
20241024,191300,1295346450,11770,11770,11770,11770,0
|
|
20241024,191200,1295346450,11770,11770,11770,11770,0
|
|
20241024,191100,1295346450,11770,11770,11770,11770,0
|
|
20241024,191000,1295346450,11770,11770,11770,11770,0
|
|
20241024,190900,1295346450,11770,11770,11770,11770,0
|
|
20241024,190800,1295346450,11770,11770,11770,11770,0
|
|
20241024,190700,1295346450,11770,11770,11770,11770,0
|
|
20241024,190600,1295346450,11770,11770,11770,11770,0
|
|
20241024,190500,1295346450,11770,11770,11770,11770,0
|
|
20241024,190400,1295346450,11770,11770,11770,11770,0
|
|
20241024,190300,1295346450,11770,11770,11770,11770,0
|
|
20241024,190200,1295346450,11770,11770,11770,11770,0
|
|
20241024,190100,1295346450,11770,11770,11770,11770,0
|
|
20241024,190000,1295346450,11770,11770,11770,11770,1494
|
|
20241024,185900,1295346450,11770,11770,11770,11770,0
|
|
20241024,185800,1295346450,11770,11770,11770,11770,0
|
|
20241024,185700,1295346450,11770,11770,11770,11770,0
|
|
20241024,185600,1295346450,11770,11770,11770,11770,0
|
|
20241024,185500,1295346450,11770,11770,11770,11770,0
|
|
20241024,185400,1295346450,11770,11770,11770,11770,0
|
|
20241024,185300,1295346450,11770,11770,11770,11770,0
|
|
20241024,185200,1295346450,11770,11770,11770,11770,0
|
|
20241024,185100,1295346450,11770,11770,11770,11770,0
|
|
20241024,185000,1295346450,11770,11770,11770,11770,0
|
|
20241024,184900,1295346450,11770,11770,11770,11770,0
|
|
20241024,184800,1295346450,11770,11770,11770,11770,0
|
|
20241024,184700,1295346450,11770,11770,11770,11770,0
|
|
20241024,184600,1295346450,11770,11770,11770,11770,0
|
|
20241024,184500,1295346450,11770,11770,11770,11770,0
|
|
20241024,184400,1295346450,11770,11770,11770,11770,0
|
|
20241024,184300,1295346450,11770,11770,11770,11770,0
|
|
20241024,184200,1295346450,11770,11770,11770,11770,0
|
|
20241024,184100,1295346450,11770,11770,11770,11770,0
|
|
20241024,184000,1295346450,11770,11770,11770,11770,0
|
|
20241024,183900,1295346450,11770,11770,11770,11770,0
|
|
20241024,183800,1295346450,11770,11770,11770,11770,0
|
|
20241024,183700,1295346450,11770,11770,11770,11770,0
|
|
20241024,183600,1295346450,11770,11770,11770,11770,0
|
|
20241024,183500,1295346450,11770,11770,11770,11770,0
|
|
20241024,183400,1295346450,11770,11770,11770,11770,0
|
|
20241024,183300,1295346450,11770,11770,11770,11770,0
|
|
20241024,183200,1295346450,11770,11770,11770,11770,0
|
|
20241024,183100,1295346450,11770,11770,11770,11770,0
|
|
20241024,183000,1295346450,11770,11770,11770,11770,1494
|
|
20241024,182900,1295346450,11770,11770,11770,11770,0
|
|
20241024,182800,1295346450,11770,11770,11770,11770,0
|
|
20241024,182700,1295346450,11770,11770,11770,11770,0
|
|
20241024,182600,1295346450,11770,11770,11770,11770,0
|
|
20241024,182500,1295346450,11770,11770,11770,11770,0
|
|
20241024,182400,1295346450,11770,11770,11770,11770,0
|
|
20241024,182300,1295346450,11770,11770,11770,11770,0
|
|
20241024,182200,1295346450,11770,11770,11770,11770,0
|
|
20241024,182100,1295346450,11770,11770,11770,11770,0
|
|
20241024,182000,1295346450,11770,11770,11770,11770,0
|
|
20241024,181900,1295346450,11770,11770,11770,11770,0
|
|
20241024,181800,1295346450,11770,11770,11770,11770,0
|
|
20241024,181700,1295346450,11770,11770,11770,11770,0
|
|
20241024,181600,1295346450,11770,11770,11770,11770,0
|
|
20241024,181500,1295346450,11770,11770,11770,11770,0
|
|
20241024,181400,1295346450,11770,11770,11770,11770,0
|
|
20241024,181300,1295346450,11770,11770,11770,11770,0
|
|
20241024,181200,1295346450,11770,11770,11770,11770,0
|
|
20241024,181100,1295346450,11770,11770,11770,11770,0
|
|
20241024,181000,1295346450,11770,11770,11770,11770,0
|
|
20241024,180900,1295346450,11770,11770,11770,11770,0
|
|
20241024,180800,1295346450,11770,11770,11770,11770,0
|
|
20241024,180700,1295346450,11770,11770,11770,11770,0
|
|
20241024,180600,1295346450,11770,11770,11770,11770,0
|
|
20241024,180500,1295346450,11770,11770,11770,11770,0
|
|
20241024,180400,1295346450,11770,11770,11770,11770,0
|
|
20241024,180300,1295346450,11770,11770,11770,11770,0
|
|
20241024,180200,1295346450,11770,11770,11770,11770,0
|
|
20241024,180100,1295346450,11770,11770,11770,11770,0
|
|
20241024,180000,1295346450,11770,11770,11770,11770,1494
|
|
20241024,175900,1295346450,11770,11770,11770,11770,0
|
|
20241024,175800,1295346450,11770,11770,11770,11770,0
|
|
20241024,175700,1295346450,11770,11770,11770,11770,0
|
|
20241024,175600,1295346450,11770,11770,11770,11770,0
|
|
20241024,175500,1295346450,11770,11770,11770,11770,0
|
|
20241024,175400,1295346450,11770,11770,11770,11770,0
|
|
20241024,175300,1295346450,11770,11770,11770,11770,0
|
|
20241024,175200,1295346450,11770,11770,11770,11770,0
|
|
20241024,175100,1295346450,11770,11770,11770,11770,0
|
|
20241024,175000,1295346450,11770,11770,11770,11770,0
|
|
20241024,174900,1295346450,11770,11770,11770,11770,0
|
|
20241024,174800,1295346450,11770,11770,11770,11770,0
|
|
20241024,174700,1295346450,11770,11770,11770,11770,0
|
|
20241024,174600,1295346450,11770,11770,11770,11770,0
|
|
20241024,174500,1295346450,11770,11770,11770,11770,0
|
|
20241024,174400,1295346450,11770,11770,11770,11770,0
|
|
20241024,174300,1295346450,11770,11770,11770,11770,0
|
|
20241024,174200,1295346450,11770,11770,11770,11770,0
|
|
20241024,174100,1295346450,11770,11770,11770,11770,0
|
|
20241024,174000,1295346450,11770,11770,11770,11770,0
|
|
20241024,173900,1295346450,11770,11770,11770,11770,0
|
|
20241024,173800,1295346450,11770,11770,11770,11770,0
|
|
20241024,173700,1295346450,11770,11770,11770,11770,0
|
|
20241024,173600,1295346450,11770,11770,11770,11770,0
|
|
20241024,173500,1295346450,11770,11770,11770,11770,0
|
|
20241024,173400,1295346450,11770,11770,11770,11770,0
|
|
20241024,173300,1295346450,11770,11770,11770,11770,0
|
|
20241024,173200,1295346450,11770,11770,11770,11770,0
|
|
20241024,173100,1295346450,11770,11770,11770,11770,0
|
|
20241024,173000,1295346450,11770,11770,11770,11770,1494
|
|
20241024,172900,1295346450,11770,11770,11770,11770,0
|
|
20241024,172800,1295346450,11770,11770,11770,11770,0
|
|
20241024,172700,1295346450,11770,11770,11770,11770,0
|
|
20241024,172600,1295346450,11770,11770,11770,11770,0
|
|
20241024,172500,1295346450,11770,11770,11770,11770,0
|
|
20241024,172400,1295346450,11770,11770,11770,11770,0
|
|
20241024,172300,1295346450,11770,11770,11770,11770,0
|
|
20241024,172200,1295346450,11770,11770,11770,11770,0
|
|
20241024,172100,1295346450,11770,11770,11770,11770,0
|
|
20241024,172000,1295346450,11770,11770,11770,11770,0
|
|
20241024,171900,1295346450,11770,11770,11770,11770,0
|
|
20241024,171800,1295346450,11770,11770,11770,11770,0
|
|
20241024,171700,1295346450,11770,11770,11770,11770,0
|
|
20241024,171600,1295346450,11770,11770,11770,11770,0
|
|
20241024,171500,1295346450,11770,11770,11770,11770,0
|
|
20241024,171400,1295346450,11770,11770,11770,11770,0
|
|
20241024,171300,1295346450,11770,11770,11770,11770,0
|
|
20241024,171200,1295346450,11770,11770,11770,11770,0
|
|
20241024,171100,1295346450,11770,11770,11770,11770,0
|
|
20241024,171000,1295346450,11770,11770,11770,11770,0
|
|
20241024,170900,1295346450,11770,11770,11770,11770,0
|
|
20241024,170800,1295346450,11770,11770,11770,11770,0
|
|
20241024,170700,1295346450,11770,11770,11770,11770,0
|
|
20241024,170600,1295346450,11770,11770,11770,11770,0
|
|
20241024,170500,1295346450,11770,11770,11770,11770,0
|
|
20241024,170400,1295346450,11770,11770,11770,11770,0
|
|
20241024,170300,1295346450,11770,11770,11770,11770,0
|
|
20241024,170200,1295346450,11770,11770,11770,11770,0
|
|
20241024,170100,1295346450,11770,11770,11770,11770,0
|
|
20241024,170000,1295346450,11770,11770,11770,11770,1494
|
|
20241024,165900,1295346450,11770,11770,11770,11770,0
|
|
20241024,165800,1295346450,11770,11770,11770,11770,0
|
|
20241024,165700,1295346450,11770,11770,11770,11770,0
|
|
20241024,165600,1295346450,11770,11770,11770,11770,0
|
|
20241024,165500,1295346450,11770,11770,11770,11770,0
|
|
20241024,165400,1295346450,11770,11770,11770,11770,0
|
|
20241024,165300,1295346450,11770,11770,11770,11770,0
|
|
20241024,165200,1295346450,11770,11770,11770,11770,0
|
|
20241024,165100,1295346450,11770,11770,11770,11770,0
|
|
20241024,165000,1295346450,11770,11770,11770,11770,0
|
|
20241024,164900,1295346450,11770,11770,11770,11770,0
|
|
20241024,164800,1295346450,11770,11770,11770,11770,0
|
|
20241024,164700,1295346450,11770,11770,11770,11770,0
|
|
20241024,164600,1295346450,11770,11770,11770,11770,0
|
|
20241024,164500,1295346450,11770,11770,11770,11770,0
|
|
20241024,164400,1295346450,11770,11770,11770,11770,0
|
|
20241024,164300,1295346450,11770,11770,11770,11770,0
|
|
20241024,164200,1295346450,11770,11770,11770,11770,0
|
|
20241024,164100,1295346450,11770,11770,11770,11770,0
|
|
20241024,164000,1295346450,11770,11770,11770,11770,0
|
|
20241024,163900,1295346450,11770,11770,11770,11770,0
|
|
20241024,163800,1295346450,11770,11770,11770,11770,0
|
|
20241024,163700,1295346450,11770,11770,11770,11770,0
|
|
20241024,163600,1295346450,11770,11770,11770,11770,0
|
|
20241024,163500,1295346450,11770,11770,11770,11770,0
|
|
20241024,163400,1295346450,11770,11770,11770,11770,0
|
|
20241024,163300,1295346450,11770,11770,11770,11770,0
|
|
20241024,163200,1295346450,11770,11770,11770,11770,0
|
|
20241024,163100,1295346450,11770,11770,11770,11770,0
|
|
20241024,163000,1295346450,11770,11770,11770,11770,1494
|
|
20241024,162900,1295346450,11770,11770,11770,11770,0
|
|
20241024,162800,1295346450,11770,11770,11770,11770,0
|
|
20241024,162700,1295346450,11770,11770,11770,11770,0
|
|
20241024,162600,1295346450,11770,11770,11770,11770,0
|
|
20241024,162500,1295346450,11770,11770,11770,11770,0
|
|
20241024,162400,1295346450,11770,11770,11770,11770,0
|
|
20241024,162300,1295346450,11770,11770,11770,11770,0
|
|
20241024,162200,1295346450,11770,11770,11770,11770,0
|
|
20241024,162100,1295346450,11770,11770,11770,11770,0
|
|
20241024,162000,1295346450,11770,11770,11770,11770,0
|
|
20241024,161900,1295346450,11770,11770,11770,11770,0
|
|
20241024,161800,1295346450,11770,11770,11770,11770,0
|
|
20241024,161700,1295346450,11770,11770,11770,11770,0
|
|
20241024,161600,1295346450,11770,11770,11770,11770,0
|
|
20241024,161500,1295346450,11770,11770,11770,11770,0
|
|
20241024,161400,1295346450,11770,11770,11770,11770,0
|
|
20241024,161300,1295346450,11770,11770,11770,11770,0
|
|
20241024,161200,1295346450,11770,11770,11770,11770,0
|
|
20241024,161100,1295346450,11770,11770,11770,11770,0
|
|
20241024,161000,1295346450,11770,11770,11770,11770,0
|
|
20241024,160900,1295346450,11770,11770,11770,11770,0
|
|
20241024,160800,1295346450,11770,11770,11770,11770,0
|
|
20241024,160700,1295346450,11770,11770,11770,11770,0
|
|
20241024,160600,1295346450,11770,11770,11770,11770,0
|
|
20241024,160500,1295346450,11770,11770,11770,11770,0
|
|
20241024,160400,1295346450,11770,11770,11770,11770,0
|
|
20241024,160300,1295346450,11770,11770,11770,11770,0
|
|
20241024,160200,1295346450,11770,11770,11770,11770,0
|
|
20241024,160100,1295346450,11770,11770,11770,11770,0
|
|
20241024,160000,1295346450,11770,11770,11770,11770,1494
|
|
20241024,155900,1295346450,11770,11770,11770,11770,0
|
|
20241024,155800,1295346450,11770,11770,11770,11770,0
|
|
20241024,155700,1295346450,11770,11770,11770,11770,0
|
|
20241024,155600,1295346450,11770,11770,11770,11770,0
|
|
20241024,155500,1295346450,11770,11770,11770,11770,0
|
|
20241024,155400,1295346450,11770,11770,11770,11770,0
|
|
20241024,155300,1295346450,11770,11770,11770,11770,0
|
|
20241024,155200,1295346450,11770,11770,11770,11770,0
|
|
20241024,155100,1295346450,11770,11770,11770,11770,0
|
|
20241024,155000,1295346450,11770,11770,11770,11770,0
|
|
20241024,154900,1295346450,11770,11770,11770,11770,0
|
|
20241024,154800,1295346450,11770,11770,11770,11770,0
|
|
20241024,154700,1295346450,11770,11770,11770,11770,0
|
|
20241024,154600,1295346450,11770,11770,11770,11770,0
|
|
20241024,154500,1295346450,11770,11770,11770,11770,0
|
|
20241024,154400,1295346450,11770,11770,11770,11770,0
|
|
20241024,154300,1295346450,11770,11770,11770,11770,0
|
|
20241024,154200,1295346450,11770,11770,11770,11770,0
|
|
20241024,154100,1295346450,11770,11770,11770,11770,0
|
|
20241024,154000,1295346450,11770,11770,11770,11770,0
|
|
20241024,153900,1295346450,11770,11770,11770,11770,0
|
|
20241024,153800,1295346450,11770,11770,11770,11770,0
|
|
20241024,153700,1295346450,11770,11770,11770,11770,0
|
|
20241024,153600,1295346450,11770,11770,11770,11770,0
|
|
20241024,153500,1295346450,11770,11770,11770,11770,0
|
|
20241024,153400,1295346450,11770,11770,11770,11770,0
|
|
20241024,153300,1295346450,11770,11770,11770,11770,0
|
|
20241024,153200,1295346450,11770,11770,11770,11770,0
|
|
20241024,153100,1295346450,11770,11770,11770,11770,0
|
|
20241024,153000,1295346450,11770,11770,11770,11770,2988
|
|
20241024,152900,1277762070,11770,11770,11770,11770,0
|
|
20241024,152800,1277762070,11770,11770,11770,11770,0
|
|
20241024,152700,1277762070,11770,11770,11770,11770,0
|
|
20241024,152600,1277762070,11770,11770,11770,11770,0
|
|
20241024,152500,1277762070,11770,11770,11770,11770,0
|
|
20241024,152400,1277762070,11770,11770,11770,11770,0
|
|
20241024,152300,1277762070,11770,11770,11770,11770,0
|
|
20241024,152200,1277762070,11770,11770,11770,11770,0
|
|
20241024,152100,1277762070,11770,11770,11770,11770,0
|
|
20241024,152000,1277762070,11770,11770,11770,11770,0
|
|
20241024,151900,1277762070,11770,11760,11790,11750,195
|
|
20241024,151800,1275465840,11730,11740,11740,11730,276
|
|
20241024,151700,1272225680,11750,11740,11760,11740,241
|
|
20241024,151600,1269394130,11740,11750,11780,11740,165
|
|
20241024,151500,1267456840,11740,11750,11790,11740,165
|
|
20241024,151400,1265518900,11750,11750,11790,11740,163
|
|
20241024,151300,1263603750,11750,11760,11790,11750,123
|
|
20241024,151200,1262157340,11750,11800,11800,11750,785
|
|
20241024,151100,1252902200,11800,11820,11820,11800,2295
|
|
20241024,151000,1225779710,11820,11820,11830,11820,4216
|
|
20241024,150900,1175946580,11820,11820,11830,11820,30
|
|
20241024,150800,1175591970,11830,11830,11830,11820,210
|
|
20241024,150700,1173108670,11830,11840,11840,11830,224
|
|
20241024,150600,1170457150,11840,11850,11850,11840,77
|
|
20241024,150500,1169544710,11850,11850,11850,11850,252
|
|
20241024,150400,1166558510,11850,11860,11860,11850,374
|
|
20241024,150300,1162125740,11870,11860,11900,11860,29
|
|
20241024,150200,1161781050,11850,11910,11920,11850,64
|
|
20241024,150100,1161020180,11900,11910,11920,11900,309
|
|
20241024,150000,1157338930,11910,11900,11920,11890,193
|
|
20241024,145900,1155040020,11850,11910,11920,11850,312
|
|
20241024,145800,1151331630,11920,11870,11920,11870,835
|
|
20241024,145700,1141388150,11840,11820,11870,11820,263
|
|
20241024,145600,1138271740,11820,11750,11820,11750,571
|
|
20241024,145500,1131536980,11750,11760,11790,11750,144
|
|
20241024,145400,1129844300,11760,11740,11760,11740,442
|
|
20241024,145300,1124651600,11740,11730,11740,11730,198
|
|
20241024,145200,1122328270,11740,11730,11740,11730,124
|
|
20241024,145100,1120873110,11750,11750,11750,11750,836
|
|
20241024,145000,1111050110,11720,11750,11750,11720,146
|
|
20241024,144900,1109338390,11720,11720,11750,11720,242
|
|
20241024,144800,1106499990,11720,11720,11720,11720,159
|
|
20241024,144700,1104636510,11720,11720,11720,11720,119
|
|
20241024,144600,1103241830,11720,11720,11720,11720,120
|
|
20241024,144500,1101835430,11720,11720,11720,11720,119
|
|
20241024,144400,1100440750,11720,11720,11720,11720,119
|
|
20241024,144300,1099046070,11720,11700,11720,11700,226
|
|
20241024,144200,1096400630,11700,11700,11700,11700,73
|
|
20241024,144100,1095546530,11680,11690,11690,11680,228
|
|
20241024,144000,1092882900,11690,11680,11690,11680,179
|
|
20241024,143900,1090791580,11680,11690,11690,11680,190
|
|
20241024,143800,1088570590,11710,11710,11710,11710,0
|
|
20241024,143700,1088570590,11710,11700,11710,11690,181
|
|
20241024,143600,1086454630,11700,11700,11700,11700,40
|
|
20241024,143500,1085986630,11690,11690,11690,11690,120
|
|
20241024,143400,1084583830,11690,11690,11690,11690,59
|
|
20241024,143300,1083894120,11690,11690,11690,11690,179
|
|
20241024,143200,1081801610,11670,11680,11680,11670,607
|
|
20241024,143100,1074713370,11690,11710,11710,11690,854
|
|
20241024,143000,1064721360,11710,11730,11730,11710,615
|
|
20241024,142900,1057513760,11770,11730,11770,11730,118
|
|
20241024,142800,1056127520,11730,11730,11730,11730,239
|
|
20241024,142700,1053324050,11730,11740,11740,11730,229
|
|
20241024,142600,1050636870,11740,11730,11740,11730,105
|
|
20241024,142500,1049404770,11730,11730,11730,11730,213
|
|
20241024,142400,1046906280,11740,11740,11740,11740,111
|
|
20241024,142300,1045603140,11740,11740,11740,11740,64
|
|
20241024,142200,1044851780,11740,11750,11750,11740,274
|
|
20241024,142100,1041634400,11750,11750,11750,11750,0
|
|
20241024,142000,1041634400,11750,11750,11750,11750,139
|
|
20241024,141900,1040001150,11760,11760,11760,11760,20
|
|
20241024,141800,1039765950,11760,11760,11760,11760,0
|
|
20241024,141700,1039765950,11760,11750,11760,11750,112
|
|
20241024,141600,1038449930,11750,11750,11750,11750,3
|
|
20241024,141500,1038414680,11760,11760,11760,11760,0
|
|
20241024,141400,1038414680,11760,11770,11770,11760,520
|
|
20241024,141300,1032299280,11760,11760,11760,11760,0
|
|
20241024,141200,1032299280,11760,11780,11780,11760,142
|
|
20241024,141100,1030627940,11770,11770,11770,11770,42
|
|
20241024,141000,1030133600,11770,11770,11770,11770,59
|
|
20241024,140900,1029439170,11750,11750,11750,11750,0
|
|
20241024,140800,1029439170,11750,11760,11760,11750,5
|
|
20241024,140700,1029380400,11760,11760,11760,11760,106
|
|
20241024,140600,1028133840,11760,11760,11760,11760,0
|
|
20241024,140500,1028133840,11760,11760,11760,11760,5
|
|
20241024,140400,1028075040,11770,11790,11790,11770,8
|
|
20241024,140300,1027980820,11790,11790,11790,11790,0
|
|
20241024,140200,1027980820,11790,11790,11790,11790,0
|
|
20241024,140100,1027980820,11790,11790,11790,11760,248
|
|
20241024,140000,1025059110,11790,11790,11790,11790,2
|
|
20241024,135900,1025035530,11790,11780,11790,11780,163
|
|
20241024,135800,1023115240,11760,11760,11760,11760,0
|
|
20241024,135700,1023115240,11760,11760,11760,11760,0
|
|
20241024,135600,1023115240,11760,11760,11760,11760,0
|
|
20241024,135500,1023115240,11760,11760,11780,11760,12
|
|
20241024,135400,1022974100,11760,11770,11770,11760,100
|
|
20241024,135300,1021797790,11760,11760,11760,11760,0
|
|
20241024,135200,1021797790,11760,11760,11760,11760,41
|
|
20241024,135100,1021315630,11790,11790,11790,11790,50
|
|
20241024,135000,1020726130,11790,11790,11790,11790,0
|
|
20241024,134900,1020726130,11790,11810,11810,11790,428
|
|
20241024,134800,1015675840,11800,11810,11810,11800,5
|
|
20241024,134700,1015616830,11800,11800,11800,11790,64
|
|
20241024,134600,1014861670,11810,11790,11810,11790,204
|
|
20241024,134500,1012456260,11790,11750,11790,11750,52
|
|
20241024,134400,1011844950,11750,11760,11760,11750,147
|
|
20241024,134300,1010117530,11760,11760,11760,11760,44
|
|
20241024,134200,1009600090,11760,11760,11760,11760,1
|
|
20241024,134100,1009588330,11760,11760,11760,11760,0
|
|
20241024,134000,1009588330,11760,11760,11760,11760,150
|
|
20241024,133900,1007824330,11760,11760,11760,11760,168
|
|
20241024,133800,1005848650,11750,11750,11750,11750,1
|
|
20241024,133700,1005836900,11750,11750,11750,11750,0
|
|
20241024,133600,1005836900,11750,11750,11750,11750,0
|
|
20241024,133500,1005836900,11750,11740,11750,11740,172
|
|
20241024,133400,1003815920,11740,11740,11740,11740,194
|
|
20241024,133300,1001538360,11740,11740,11740,11740,1
|
|
20241024,133200,1001526620,11740,11800,11800,11740,1443
|
|
20241024,133100,984564040,11820,11820,11850,11820,103
|
|
20241024,133000,983346550,11850,11820,11850,11820,3
|
|
20241024,132900,983311030,11850,11800,11850,11800,171
|
|
20241024,132800,981286530,11800,11800,11800,11800,7
|
|
20241024,132700,981203930,11800,11800,11800,11800,0
|
|
20241024,132600,981203930,11800,11800,11800,11800,359
|
|
20241024,132500,976967730,11800,11800,11800,11790,228
|
|
20241024,132400,974279590,11800,11800,11800,11800,0
|
|
20241024,132300,974279590,11800,11800,11800,11800,0
|
|
20241024,132200,974279590,11800,11800,11800,11800,0
|
|
20241024,132100,974279590,11800,11800,11800,11800,5
|
|
20241024,132000,974220590,11800,11800,11800,11800,10
|
|
20241024,131900,974102590,11800,11800,11800,11800,1
|
|
20241024,131800,974090790,11790,11790,11790,11790,1
|
|
20241024,131700,974079000,11800,11800,11800,11800,18
|
|
20241024,131600,973866600,11800,11800,11800,11800,5
|
|
20241024,131500,973807600,11800,11800,11800,11800,0
|
|
20241024,131400,973807600,11800,11820,11820,11800,295
|
|
20241024,131300,970324580,11810,11810,11810,11810,0
|
|
20241024,131200,970324580,11810,11810,11810,11810,11
|
|
20241024,131100,970194670,11810,11810,11810,11810,128
|
|
20241024,131000,968682990,11800,11810,11810,11800,135
|
|
20241024,130900,967089980,11790,11790,11790,11790,0
|
|
20241024,130800,967089980,11790,11790,11790,11790,0
|
|
20241024,130700,967089980,11790,11790,11790,11790,220
|
|
20241024,130600,964496180,11790,11790,11790,11790,390
|
|
20241024,130500,959898080,11780,11780,11780,11780,288
|
|
20241024,130400,956505440,11740,11740,11740,11740,0
|
|
20241024,130300,956505440,11740,11740,11740,11740,2
|
|
20241024,130200,956481960,11740,11740,11740,11740,0
|
|
20241024,130100,956481960,11740,11740,11750,11740,205
|
|
20241024,130000,954074270,11740,11750,11750,11740,129
|
|
20241024,125900,952558530,11750,11760,11760,11750,101
|
|
20241024,125800,951371770,11780,11760,11780,11750,43
|
|
20241024,125700,950866120,11770,11750,11770,11750,141
|
|
20241024,125600,949207370,11780,11740,11780,11740,144
|
|
20241024,125500,947516770,11740,11740,11740,11740,117
|
|
20241024,125400,946143190,11790,11790,11790,11790,0
|
|
20241024,125300,946143190,11790,11740,11790,11740,104
|
|
20241024,125200,944921180,11740,11740,11760,11740,138
|
|
20241024,125100,943301020,11740,11740,11740,11740,0
|
|
20241024,125000,943301020,11740,11750,11750,11740,84
|
|
20241024,124900,942314520,11750,11740,11750,11740,67
|
|
20241024,124800,941527780,11740,11740,11740,11740,0
|
|
20241024,124700,941527780,11740,11740,11740,11740,51
|
|
20241024,124600,940929040,11740,11740,11740,11740,309
|
|
20241024,124500,937301380,11740,11740,11740,11740,0
|
|
20241024,124400,937301380,11740,11750,11750,11740,173
|
|
20241024,124300,935269960,11750,11750,11760,11750,149
|
|
20241024,124200,933518160,11760,11750,11760,11750,453
|
|
20241024,124100,928191240,11760,11760,11760,11760,1
|
|
20241024,124000,928179480,11760,11760,11760,11760,5
|
|
20241024,123900,928120680,11760,11760,11760,11760,30
|
|
20241024,123800,927767880,11760,11760,11760,11760,0
|
|
20241024,123700,927767880,11760,11760,11760,11760,13
|
|
20241024,123600,927615000,11750,11750,11750,11750,2
|
|
20241024,123500,927591500,11750,11760,11760,11750,102
|
|
20241024,123400,926392330,11750,11760,11760,11750,12
|
|
20241024,123300,926251320,11750,11750,11750,11750,40
|
|
20241024,123200,925781320,11750,11790,11790,11750,308
|
|
20241024,123100,922153290,11790,11790,11790,11790,26
|
|
20241024,123000,921846750,11800,11820,11820,11800,128
|
|
20241024,122900,920335170,11810,11810,11810,11810,0
|
|
20241024,122800,920335170,11810,11810,11810,11810,2
|
|
20241024,122700,920311550,11800,11800,11800,11800,46
|
|
20241024,122600,919768750,11800,11800,11800,11800,1
|
|
20241024,122500,919756950,11800,11800,11800,11800,1
|
|
20241024,122400,919745150,11810,11810,11810,11810,0
|
|
20241024,122300,919745150,11810,11840,11840,11810,124
|
|
20241024,122200,918277140,11840,11840,11840,11840,31
|
|
20241024,122100,917910100,11840,11790,11860,11790,1071
|
|
20241024,122000,905230080,11790,11800,11800,11790,2
|
|
20241024,121900,905206490,11800,11800,11800,11800,0
|
|
20241024,121800,905206490,11800,11800,11800,11800,579
|
|
20241024,121700,898374290,11800,11800,11800,11800,0
|
|
20241024,121600,898374290,11800,11800,11800,11800,0
|
|
20241024,121500,898374290,11800,11800,11800,11800,0
|
|
20241024,121400,898374290,11800,11800,11800,11800,0
|
|
20241024,121300,898374290,11800,11800,11800,11800,108
|
|
20241024,121200,897099890,11800,11800,11800,11800,0
|
|
20241024,121100,897099890,11800,11800,11800,11800,0
|
|
20241024,121000,897099890,11800,11800,11800,11800,10
|
|
20241024,120900,896981890,11770,11770,11770,11770,130
|
|
20241024,120800,895451790,11730,11740,11770,11730,81
|
|
20241024,120700,894498940,11790,11790,11790,11790,222
|
|
20241024,120600,891881560,11770,11730,11770,11720,135
|
|
20241024,120500,890297560,11720,11720,11720,11720,0
|
|
20241024,120400,890297560,11720,11720,11720,11720,0
|
|
20241024,120300,890297560,11720,11720,11720,11720,1
|
|
20241024,120200,890285840,11720,11720,11720,11720,0
|
|
20241024,120100,890285840,11720,11720,11720,11720,0
|
|
20241024,120000,890285840,11720,11730,11750,11720,107
|
|
20241024,115900,889030650,11770,11770,11770,11770,47
|
|
20241024,115800,888477460,11770,11770,11770,11770,9
|
|
20241024,115700,888371530,11790,11790,11790,11790,6
|
|
20241024,115600,888300790,11770,11770,11770,11770,217
|
|
20241024,115500,885746700,11770,11760,11770,11760,143
|
|
20241024,115400,884063840,11720,11720,11720,11720,10
|
|
20241024,115300,883946640,11720,11740,11760,11720,288
|
|
20241024,115200,880561220,11720,11720,11720,11720,16
|
|
20241024,115100,880373700,11730,11740,11740,11730,6
|
|
20241024,115000,880303290,11740,11740,11740,11730,11
|
|
20241024,114900,880174240,11750,11750,11750,11750,0
|
|
20241024,114800,880174240,11750,11710,11750,11700,245
|
|
20241024,114700,877304330,11690,11690,11690,11690,27
|
|
20241024,114600,876988700,11690,11700,11700,11690,510
|
|
20241024,114500,871026390,11700,11720,11720,11690,3291
|
|
20241024,114400,832549170,11720,11720,11730,11720,15
|
|
20241024,114300,832373330,11750,11720,11750,11720,6
|
|
20241024,114200,832302860,11770,11770,11770,11770,0
|
|
20241024,114100,832302860,11770,11770,11770,11770,0
|
|
20241024,114000,832302860,11770,11720,11770,11720,13
|
|
20241024,113900,832150350,11720,11720,11720,11720,37
|
|
20241024,113800,831716710,11720,11720,11720,11720,11
|
|
20241024,113700,831587790,11770,11710,11770,11710,12
|
|
20241024,113600,831447150,11710,11710,11710,11710,0
|
|
20241024,113500,831447150,11710,11710,11710,11710,11
|
|
20241024,113400,831318340,11730,11730,11730,11730,3
|
|
20241024,113300,831283150,11690,11690,11740,11690,21
|
|
20241024,113200,831037360,11690,11710,11710,11690,101
|
|
20241024,113100,829854770,11770,11710,11770,11680,2322
|
|
20241024,113000,802691570,11720,11710,11720,11710,105
|
|
20241024,112900,801461970,11710,11710,11710,11710,11
|
|
20241024,112800,801333160,11720,11710,11720,11710,11
|
|
20241024,112700,801204340,11710,11760,11760,11710,9
|
|
20241024,112600,801098550,11770,11770,11770,11770,2
|
|
20241024,112500,801075010,11770,11690,11770,11690,36
|
|
20241024,112400,800653450,11700,11770,11770,11700,94
|
|
20241024,112300,799553580,11710,11710,11710,11710,0
|
|
20241024,112200,799553580,11710,11710,11710,11710,20
|
|
20241024,112100,799319380,11730,11730,11730,11730,0
|
|
20241024,112000,799319380,11730,11730,11730,11730,3
|
|
20241024,111900,799284190,11690,11690,11690,11690,10
|
|
20241024,111800,799167290,11690,11690,11690,11690,835
|
|
20241024,111700,789406140,11690,11700,11700,11690,403
|
|
20241024,111600,784693950,11690,11700,11700,11690,18
|
|
20241024,111500,784483450,11730,11730,11730,11730,30
|
|
20241024,111400,784131550,11730,11700,11730,11700,312
|
|
20241024,111300,780481090,11700,11700,11700,11700,0
|
|
20241024,111200,780481090,11700,11710,11710,11700,96
|
|
20241024,111100,779357340,11780,11780,11780,11780,1
|
|
20241024,111000,779345560,11700,11720,11720,11700,1112
|
|
20241024,110900,766332150,11730,11750,11750,11730,1300
|
|
20241024,110800,751076000,11750,11750,11750,11750,60
|
|
20241024,110700,750371000,11750,11750,11750,11750,76
|
|
20241024,110600,749478000,11750,11750,11750,11750,118
|
|
20241024,110500,748091500,11740,11740,11740,11740,45
|
|
20241024,110400,747563200,11750,11750,11750,11750,28
|
|
20241024,110300,747234200,11750,11800,11800,11750,637
|
|
20241024,110200,739722710,11800,11820,11820,11800,54
|
|
20241024,110100,739084990,11850,11820,11850,11820,1000
|
|
20241024,110000,727237600,11810,11810,11810,11800,18
|
|
20241024,105900,727025110,11810,11810,11810,11810,2
|
|
20241024,105800,727001490,11810,11800,11810,11800,13
|
|
20241024,105700,726848060,11800,11800,11800,11800,0
|
|
20241024,105600,726848060,11800,11810,11810,11800,190
|
|
20241024,105500,724606050,11810,11810,11810,11810,4
|
|
20241024,105400,724558810,11780,11780,11780,11780,232
|
|
20241024,105300,721825850,11780,11770,11780,11770,488
|
|
20241024,105200,716077330,11780,11780,11780,11780,70
|
|
20241024,105100,715252730,11780,11760,11780,11760,11
|
|
20241024,105000,715123350,11760,11740,11760,11740,56
|
|
20241024,104900,714464990,11760,11760,11760,11760,0
|
|
20241024,104800,714464990,11760,11770,11770,11760,222
|
|
20241024,104700,711852110,11760,11700,11760,11700,305
|
|
20241024,104600,708266510,11700,11700,11700,11700,0
|
|
20241024,104500,708266510,11700,11750,11750,11700,434
|
|
20241024,104400,703179230,11770,11780,11780,11770,470
|
|
20241024,104300,697645490,11780,11810,11810,11780,254
|
|
20241024,104200,694648780,11800,11810,11820,11800,61
|
|
20241024,104100,693928370,11810,11820,11820,11810,150
|
|
20241024,104000,692155870,11810,11800,11810,11800,31
|
|
20241024,103900,691789970,11800,11800,11800,11800,90
|
|
20241024,103800,690727970,11800,11810,11810,11800,244
|
|
20241024,103700,687848400,11810,11780,11810,11780,127
|
|
20241024,103600,686349770,11780,11750,11780,11750,168
|
|
20241024,103500,684372140,11750,11750,11750,11740,27
|
|
20241024,103400,684054990,11750,11740,11750,11740,7
|
|
20241024,103300,683972760,11740,11730,11740,11730,13
|
|
20241024,103200,683820250,11690,11690,11690,11690,0
|
|
20241024,103100,683820250,11690,11690,11690,11690,10
|
|
20241024,103000,683703350,11690,11670,11690,11670,965
|
|
20241024,102900,672428090,11650,11650,11650,11650,58
|
|
20241024,102800,671752390,11650,11650,11650,11650,130
|
|
20241024,102700,670237890,11650,11650,11650,11650,8
|
|
20241024,102600,670144690,11650,11650,11650,11650,45
|
|
20241024,102500,669620440,11640,11640,11640,11640,0
|
|
20241024,102400,669620440,11640,11640,11640,11640,235
|
|
20241024,102300,666885040,11640,11650,11650,11630,197
|
|
20241024,102200,664592450,11660,11690,11690,11650,1804
|
|
20241024,102100,643513050,11690,11690,11700,11690,302
|
|
20241024,102000,639982160,11700,11700,11700,11700,3
|
|
20241024,101900,639947060,11690,11700,11700,11690,32
|
|
20241024,101800,639572970,11700,11730,11730,11690,1118
|
|
20241024,101700,626487610,11730,11730,11730,11720,109
|
|
20241024,101600,625209130,11750,11750,11750,11750,0
|
|
20241024,101500,625209130,11750,11710,11750,11710,354
|
|
20241024,101400,621062600,11710,11720,11720,11710,20
|
|
20241024,101300,620828300,11720,11750,11750,11720,8
|
|
20241024,101200,620734510,11710,11720,11730,11710,371
|
|
20241024,101100,616387140,11720,11740,11750,11720,136
|
|
20241024,101000,614792370,11720,11720,11720,11720,164
|
|
20241024,100900,612870290,11720,11720,11720,11710,140
|
|
20241024,100800,611230390,11710,11740,11740,11710,567
|
|
20241024,100700,604582890,11750,11750,11750,11750,83
|
|
20241024,100600,603607640,11750,11760,11760,11750,188
|
|
20241024,100500,601398530,11760,11760,11760,11750,374
|
|
20241024,100400,597003790,11750,11810,11810,11750,12
|
|
20241024,100300,596862190,11810,11750,11810,11730,484
|
|
20241024,100200,591164970,11750,11750,11750,11750,234
|
|
20241024,100100,588415470,11730,11740,11750,11730,412
|
|
20241024,100000,583581270,11750,11850,11850,11750,658
|
|
20241024,095900,575830190,11850,11850,11850,11850,45
|
|
20241024,095800,575296940,11850,11790,11850,11790,21
|
|
20241024,095700,575049290,11790,11770,11790,11770,12
|
|
20241024,095600,574907850,11810,11800,11860,11770,598
|
|
20241024,095500,567847370,11800,11840,11840,11800,268
|
|
20241024,095400,564684750,11840,11800,11840,11800,61
|
|
20241024,095300,563962550,11830,11810,11830,11800,317
|
|
20241024,095200,560220550,11810,11880,11880,11770,1244
|
|
20241024,095100,545514360,11880,11910,11910,11870,1203
|
|
20241024,095000,531212320,11920,11930,12140,11920,828
|
|
20241024,094900,521210780,12100,12310,12320,12090,2048
|
|
20241024,094800,496060320,12430,12430,12430,12430,0
|
|
20241024,094700,496060320,12430,11750,12430,11750,3609
|
|
20241024,094600,452406140,11730,11750,11760,11590,8122
|
|
20241024,094500,357908810,11750,11750,11750,11750,47
|
|
20241024,094400,357356560,11720,11760,11770,11720,204
|
|
20241024,094300,354963940,11760,11760,11760,11760,11
|
|
20241024,094200,354834580,11760,11700,11760,11700,68
|
|
20241024,094100,354037080,11700,11770,11770,11700,106
|
|
20241024,094000,352794050,11770,11720,11770,11720,466
|
|
20241024,093900,347326070,11720,11650,11720,11650,629
|
|
20241024,093800,339971850,11640,11640,11640,11640,17
|
|
20241024,093700,339773970,11630,11630,11630,11630,342
|
|
20241024,093600,335796510,11630,11630,11630,11630,20
|
|
20241024,093500,335563910,11630,11630,11630,11630,57
|
|
20241024,093400,334901000,11630,11630,11630,11620,399
|
|
20241024,093300,330264130,11640,11650,11650,11620,1427
|
|
20241024,093200,313661590,11640,11650,11650,11640,210
|
|
20241024,093100,311216280,11650,11650,11650,11650,0
|
|
20241024,093000,311216280,11650,11650,11650,11640,1350
|
|
20241024,092900,295493680,11660,11680,11680,11660,371
|
|
20241024,092800,291164700,11670,11700,11700,11670,388
|
|
20241024,092700,286635170,11690,11690,11690,11690,107
|
|
20241024,092600,285384340,11660,11660,11660,11660,35
|
|
20241024,092500,284976240,11650,11640,11650,11640,55
|
|
20241024,092400,284335590,11640,11660,11660,11640,464
|
|
20241024,092300,278930420,11660,11660,11660,11660,13
|
|
20241024,092200,278778840,11660,11690,11690,11620,1300
|
|
20241024,092100,263618740,11690,11680,11690,11680,11
|
|
20241024,092000,263490250,11680,11680,11680,11680,575
|
|
20241024,091900,256774250,11640,11660,11680,11640,708
|
|
20241024,091800,248512760,11670,11700,11710,11670,1950
|
|
20241024,091700,225715810,11700,11730,11730,11700,561
|
|
20241024,091600,219147000,11730,11780,11790,11730,427
|
|
20241024,091500,214127040,11790,11800,11850,11790,526
|
|
20241024,091400,207920570,11820,11850,11860,11820,23
|
|
20241024,091300,207648340,11790,11780,11790,11780,747
|
|
20241024,091200,198844000,11780,11790,11790,11780,506
|
|
20241024,091100,192879070,11790,11820,11820,11780,579
|
|
20241024,091000,186041520,11820,11860,11860,11820,119
|
|
20241024,090900,184633710,11860,11910,11910,11860,473
|
|
20241024,090800,179017820,11910,11950,11960,11840,2071
|
|
20241024,090700,154344890,11970,11980,11990,11960,389
|
|
20241024,090600,149684790,11980,11970,11980,11960,167
|
|
20241024,090500,147685420,11970,12120,12120,11970,4509
|
|
20241024,090400,93617410,12180,12210,12210,12180,181
|
|
20241024,090300,91412760,12210,12000,12450,12000,6116
|
|
20241024,090200,16547460,11910,11920,11970,11910,168
|
|
20241024,090100,14542680,11920,11960,11960,11910,22
|
|
20241024,090000,14280090,11910,11910,11910,11910,1199
|