754 lines
36 KiB
CSV
754 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,213100,186503060,3530,3530,3530,3530,1879
|
|
20241024,213000,186503060,3530,3530,3530,3530,0
|
|
20241024,212900,186503060,3530,3530,3530,3530,0
|
|
20241024,212800,186503060,3530,3530,3530,3530,0
|
|
20241024,212700,186503060,3530,3530,3530,3530,0
|
|
20241024,212600,186503060,3530,3530,3530,3530,0
|
|
20241024,212500,186503060,3530,3530,3530,3530,0
|
|
20241024,212400,186503060,3530,3530,3530,3530,0
|
|
20241024,212300,186503060,3530,3530,3530,3530,0
|
|
20241024,212200,186503060,3530,3530,3530,3530,0
|
|
20241024,212100,186503060,3530,3530,3530,3530,0
|
|
20241024,212000,186503060,3530,3530,3530,3530,0
|
|
20241024,211900,186503060,3530,3530,3530,3530,0
|
|
20241024,211800,186503060,3530,3530,3530,3530,0
|
|
20241024,211700,186503060,3530,3530,3530,3530,0
|
|
20241024,211600,186503060,3530,3530,3530,3530,0
|
|
20241024,211500,186503060,3530,3530,3530,3530,0
|
|
20241024,211400,186503060,3530,3530,3530,3530,0
|
|
20241024,211300,186503060,3530,3530,3530,3530,0
|
|
20241024,211200,186503060,3530,3530,3530,3530,0
|
|
20241024,211100,186503060,3530,3530,3530,3530,0
|
|
20241024,211000,186503060,3530,3530,3530,3530,0
|
|
20241024,210900,186503060,3530,3530,3530,3530,0
|
|
20241024,210800,186503060,3530,3530,3530,3530,0
|
|
20241024,210700,186503060,3530,3530,3530,3530,0
|
|
20241024,210600,186503060,3530,3530,3530,3530,0
|
|
20241024,210500,186503060,3530,3530,3530,3530,0
|
|
20241024,210400,186503060,3530,3530,3530,3530,0
|
|
20241024,210300,186503060,3530,3530,3530,3530,0
|
|
20241024,210200,186503060,3530,3530,3530,3530,0
|
|
20241024,210100,186503060,3530,3530,3530,3530,1879
|
|
20241024,210000,186503060,3530,3530,3530,3530,0
|
|
20241024,205900,186503060,3530,3530,3530,3530,0
|
|
20241024,205800,186503060,3530,3530,3530,3530,0
|
|
20241024,205700,186503060,3530,3530,3530,3530,0
|
|
20241024,205600,186503060,3530,3530,3530,3530,0
|
|
20241024,205500,186503060,3530,3530,3530,3530,0
|
|
20241024,205400,186503060,3530,3530,3530,3530,0
|
|
20241024,205300,186503060,3530,3530,3530,3530,0
|
|
20241024,205200,186503060,3530,3530,3530,3530,0
|
|
20241024,205100,186503060,3530,3530,3530,3530,0
|
|
20241024,205000,186503060,3530,3530,3530,3530,0
|
|
20241024,204900,186503060,3530,3530,3530,3530,0
|
|
20241024,204800,186503060,3530,3530,3530,3530,0
|
|
20241024,204700,186503060,3530,3530,3530,3530,0
|
|
20241024,204600,186503060,3530,3530,3530,3530,0
|
|
20241024,204500,186503060,3530,3530,3530,3530,0
|
|
20241024,204400,186503060,3530,3530,3530,3530,0
|
|
20241024,204300,186503060,3530,3530,3530,3530,0
|
|
20241024,204200,186503060,3530,3530,3530,3530,0
|
|
20241024,204100,186503060,3530,3530,3530,3530,0
|
|
20241024,204000,186503060,3530,3530,3530,3530,0
|
|
20241024,203900,186503060,3530,3530,3530,3530,0
|
|
20241024,203800,186503060,3530,3530,3530,3530,0
|
|
20241024,203700,186503060,3530,3530,3530,3530,0
|
|
20241024,203600,186503060,3530,3530,3530,3530,0
|
|
20241024,203500,186503060,3530,3530,3530,3530,0
|
|
20241024,203400,186503060,3530,3530,3530,3530,0
|
|
20241024,203300,186503060,3530,3530,3530,3530,0
|
|
20241024,203200,186503060,3530,3530,3530,3530,0
|
|
20241024,203100,186503060,3530,3530,3530,3530,1879
|
|
20241024,203000,186503060,3530,3530,3530,3530,0
|
|
20241024,202900,186503060,3530,3530,3530,3530,0
|
|
20241024,202800,186503060,3530,3530,3530,3530,0
|
|
20241024,202700,186503060,3530,3530,3530,3530,0
|
|
20241024,202600,186503060,3530,3530,3530,3530,0
|
|
20241024,202500,186503060,3530,3530,3530,3530,0
|
|
20241024,202400,186503060,3530,3530,3530,3530,0
|
|
20241024,202300,186503060,3530,3530,3530,3530,0
|
|
20241024,202200,186503060,3530,3530,3530,3530,0
|
|
20241024,202100,186503060,3530,3530,3530,3530,0
|
|
20241024,202000,186503060,3530,3530,3530,3530,0
|
|
20241024,201900,186503060,3530,3530,3530,3530,0
|
|
20241024,201800,186503060,3530,3530,3530,3530,0
|
|
20241024,201700,186503060,3530,3530,3530,3530,0
|
|
20241024,201600,186503060,3530,3530,3530,3530,0
|
|
20241024,201500,186503060,3530,3530,3530,3530,0
|
|
20241024,201400,186503060,3530,3530,3530,3530,0
|
|
20241024,201300,186503060,3530,3530,3530,3530,0
|
|
20241024,201200,186503060,3530,3530,3530,3530,0
|
|
20241024,201100,186503060,3530,3530,3530,3530,0
|
|
20241024,201000,186503060,3530,3530,3530,3530,0
|
|
20241024,200900,186503060,3530,3530,3530,3530,0
|
|
20241024,200800,186503060,3530,3530,3530,3530,0
|
|
20241024,200700,186503060,3530,3530,3530,3530,0
|
|
20241024,200600,186503060,3530,3530,3530,3530,0
|
|
20241024,200500,186503060,3530,3530,3530,3530,0
|
|
20241024,200400,186503060,3530,3530,3530,3530,0
|
|
20241024,200300,186503060,3530,3530,3530,3530,0
|
|
20241024,200200,186503060,3530,3530,3530,3530,0
|
|
20241024,200100,186503060,3530,3530,3530,3530,1879
|
|
20241024,200000,186503060,3530,3530,3530,3530,0
|
|
20241024,195900,186503060,3530,3530,3530,3530,0
|
|
20241024,195800,186503060,3530,3530,3530,3530,0
|
|
20241024,195700,186503060,3530,3530,3530,3530,0
|
|
20241024,195600,186503060,3530,3530,3530,3530,0
|
|
20241024,195500,186503060,3530,3530,3530,3530,0
|
|
20241024,195400,186503060,3530,3530,3530,3530,0
|
|
20241024,195300,186503060,3530,3530,3530,3530,0
|
|
20241024,195200,186503060,3530,3530,3530,3530,0
|
|
20241024,195100,186503060,3530,3530,3530,3530,0
|
|
20241024,195000,186503060,3530,3530,3530,3530,0
|
|
20241024,194900,186503060,3530,3530,3530,3530,0
|
|
20241024,194800,186503060,3530,3530,3530,3530,0
|
|
20241024,194700,186503060,3530,3530,3530,3530,0
|
|
20241024,194600,186503060,3530,3530,3530,3530,0
|
|
20241024,194500,186503060,3530,3530,3530,3530,0
|
|
20241024,194400,186503060,3530,3530,3530,3530,0
|
|
20241024,194300,186503060,3530,3530,3530,3530,0
|
|
20241024,194200,186503060,3530,3530,3530,3530,0
|
|
20241024,194100,186503060,3530,3530,3530,3530,0
|
|
20241024,194000,186503060,3530,3530,3530,3530,0
|
|
20241024,193900,186503060,3530,3530,3530,3530,0
|
|
20241024,193800,186503060,3530,3530,3530,3530,0
|
|
20241024,193700,186503060,3530,3530,3530,3530,0
|
|
20241024,193600,186503060,3530,3530,3530,3530,0
|
|
20241024,193500,186503060,3530,3530,3530,3530,0
|
|
20241024,193400,186503060,3530,3530,3530,3530,0
|
|
20241024,193300,186503060,3530,3530,3530,3530,0
|
|
20241024,193200,186503060,3530,3530,3530,3530,0
|
|
20241024,193100,186503060,3530,3530,3530,3530,1879
|
|
20241024,193000,186503060,3530,3530,3530,3530,0
|
|
20241024,192900,186503060,3530,3530,3530,3530,0
|
|
20241024,192800,186503060,3530,3530,3530,3530,0
|
|
20241024,192700,186503060,3530,3530,3530,3530,0
|
|
20241024,192600,186503060,3530,3530,3530,3530,0
|
|
20241024,192500,186503060,3530,3530,3530,3530,0
|
|
20241024,192400,186503060,3530,3530,3530,3530,0
|
|
20241024,192300,186503060,3530,3530,3530,3530,0
|
|
20241024,192200,186503060,3530,3530,3530,3530,0
|
|
20241024,192100,186503060,3530,3530,3530,3530,0
|
|
20241024,192000,186503060,3530,3530,3530,3530,0
|
|
20241024,191900,186503060,3530,3530,3530,3530,0
|
|
20241024,191800,186503060,3530,3530,3530,3530,0
|
|
20241024,191700,186503060,3530,3530,3530,3530,0
|
|
20241024,191600,186503060,3530,3530,3530,3530,0
|
|
20241024,191500,186503060,3530,3530,3530,3530,0
|
|
20241024,191400,186503060,3530,3530,3530,3530,0
|
|
20241024,191300,186503060,3530,3530,3530,3530,0
|
|
20241024,191200,186503060,3530,3530,3530,3530,0
|
|
20241024,191100,186503060,3530,3530,3530,3530,0
|
|
20241024,191000,186503060,3530,3530,3530,3530,0
|
|
20241024,190900,186503060,3530,3530,3530,3530,0
|
|
20241024,190800,186503060,3530,3530,3530,3530,0
|
|
20241024,190700,186503060,3530,3530,3530,3530,0
|
|
20241024,190600,186503060,3530,3530,3530,3530,0
|
|
20241024,190500,186503060,3530,3530,3530,3530,0
|
|
20241024,190400,186503060,3530,3530,3530,3530,0
|
|
20241024,190300,186503060,3530,3530,3530,3530,0
|
|
20241024,190200,186503060,3530,3530,3530,3530,0
|
|
20241024,190100,186503060,3530,3530,3530,3530,1879
|
|
20241024,190000,186503060,3530,3530,3530,3530,0
|
|
20241024,185900,186503060,3530,3530,3530,3530,0
|
|
20241024,185800,186503060,3530,3530,3530,3530,0
|
|
20241024,185700,186503060,3530,3530,3530,3530,0
|
|
20241024,185600,186503060,3530,3530,3530,3530,0
|
|
20241024,185500,186503060,3530,3530,3530,3530,0
|
|
20241024,185400,186503060,3530,3530,3530,3530,0
|
|
20241024,185300,186503060,3530,3530,3530,3530,0
|
|
20241024,185200,186503060,3530,3530,3530,3530,0
|
|
20241024,185100,186503060,3530,3530,3530,3530,0
|
|
20241024,185000,186503060,3530,3530,3530,3530,0
|
|
20241024,184900,186503060,3530,3530,3530,3530,0
|
|
20241024,184800,186503060,3530,3530,3530,3530,0
|
|
20241024,184700,186503060,3530,3530,3530,3530,0
|
|
20241024,184600,186503060,3530,3530,3530,3530,0
|
|
20241024,184500,186503060,3530,3530,3530,3530,0
|
|
20241024,184400,186503060,3530,3530,3530,3530,0
|
|
20241024,184300,186503060,3530,3530,3530,3530,0
|
|
20241024,184200,186503060,3530,3530,3530,3530,0
|
|
20241024,184100,186503060,3530,3530,3530,3530,0
|
|
20241024,184000,186503060,3530,3530,3530,3530,0
|
|
20241024,183900,186503060,3530,3530,3530,3530,0
|
|
20241024,183800,186503060,3530,3530,3530,3530,0
|
|
20241024,183700,186503060,3530,3530,3530,3530,0
|
|
20241024,183600,186503060,3530,3530,3530,3530,0
|
|
20241024,183500,186503060,3530,3530,3530,3530,0
|
|
20241024,183400,186503060,3530,3530,3530,3530,0
|
|
20241024,183300,186503060,3530,3530,3530,3530,0
|
|
20241024,183200,186503060,3530,3530,3530,3530,0
|
|
20241024,183100,186503060,3530,3530,3530,3530,1879
|
|
20241024,183000,186503060,3530,3530,3530,3530,0
|
|
20241024,182900,186503060,3530,3530,3530,3530,0
|
|
20241024,182800,186503060,3530,3530,3530,3530,0
|
|
20241024,182700,186503060,3530,3530,3530,3530,0
|
|
20241024,182600,186503060,3530,3530,3530,3530,0
|
|
20241024,182500,186503060,3530,3530,3530,3530,0
|
|
20241024,182400,186503060,3530,3530,3530,3530,0
|
|
20241024,182300,186503060,3530,3530,3530,3530,0
|
|
20241024,182200,186503060,3530,3530,3530,3530,0
|
|
20241024,182100,186503060,3530,3530,3530,3530,0
|
|
20241024,182000,186503060,3530,3530,3530,3530,0
|
|
20241024,181900,186503060,3530,3530,3530,3530,0
|
|
20241024,181800,186503060,3530,3530,3530,3530,0
|
|
20241024,181700,186503060,3530,3530,3530,3530,0
|
|
20241024,181600,186503060,3530,3530,3530,3530,0
|
|
20241024,181500,186503060,3530,3530,3530,3530,0
|
|
20241024,181400,186503060,3530,3530,3530,3530,0
|
|
20241024,181300,186503060,3530,3530,3530,3530,0
|
|
20241024,181200,186503060,3530,3530,3530,3530,0
|
|
20241024,181100,186503060,3530,3530,3530,3530,0
|
|
20241024,181000,186503060,3530,3530,3530,3530,0
|
|
20241024,180900,186503060,3530,3530,3530,3530,0
|
|
20241024,180800,186503060,3530,3530,3530,3530,0
|
|
20241024,180700,186503060,3530,3530,3530,3530,0
|
|
20241024,180600,186503060,3530,3530,3530,3530,0
|
|
20241024,180500,186503060,3530,3530,3530,3530,0
|
|
20241024,180400,186503060,3530,3530,3530,3530,0
|
|
20241024,180300,186503060,3530,3530,3530,3530,0
|
|
20241024,180200,186503060,3530,3530,3530,3530,0
|
|
20241024,180100,186503060,3530,3530,3530,3530,1879
|
|
20241024,180000,186503060,3530,3530,3530,3530,0
|
|
20241024,175900,186503060,3530,3530,3530,3530,0
|
|
20241024,175800,186503060,3530,3530,3530,3530,0
|
|
20241024,175700,186503060,3530,3530,3530,3530,0
|
|
20241024,175600,186503060,3530,3530,3530,3530,0
|
|
20241024,175500,186503060,3530,3530,3530,3530,0
|
|
20241024,175400,186503060,3530,3530,3530,3530,0
|
|
20241024,175300,186503060,3530,3530,3530,3530,0
|
|
20241024,175200,186503060,3530,3530,3530,3530,0
|
|
20241024,175100,186503060,3530,3530,3530,3530,0
|
|
20241024,175000,186503060,3530,3530,3530,3530,0
|
|
20241024,174900,186503060,3530,3530,3530,3530,0
|
|
20241024,174800,186503060,3530,3530,3530,3530,0
|
|
20241024,174700,186503060,3530,3530,3530,3530,0
|
|
20241024,174600,186503060,3530,3530,3530,3530,0
|
|
20241024,174500,186503060,3530,3530,3530,3530,0
|
|
20241024,174400,186503060,3530,3530,3530,3530,0
|
|
20241024,174300,186503060,3530,3530,3530,3530,0
|
|
20241024,174200,186503060,3530,3530,3530,3530,0
|
|
20241024,174100,186503060,3530,3530,3530,3530,0
|
|
20241024,174000,186503060,3530,3530,3530,3530,0
|
|
20241024,173900,186503060,3530,3530,3530,3530,0
|
|
20241024,173800,186503060,3530,3530,3530,3530,0
|
|
20241024,173700,186503060,3530,3530,3530,3530,0
|
|
20241024,173600,186503060,3530,3530,3530,3530,0
|
|
20241024,173500,186503060,3530,3530,3530,3530,0
|
|
20241024,173400,186503060,3530,3530,3530,3530,0
|
|
20241024,173300,186503060,3530,3530,3530,3530,0
|
|
20241024,173200,186503060,3530,3530,3530,3530,0
|
|
20241024,173100,186503060,3530,3530,3530,3530,1879
|
|
20241024,173000,186503060,3530,3530,3530,3530,0
|
|
20241024,172900,186503060,3530,3530,3530,3530,0
|
|
20241024,172800,186503060,3530,3530,3530,3530,0
|
|
20241024,172700,186503060,3530,3530,3530,3530,0
|
|
20241024,172600,186503060,3530,3530,3530,3530,0
|
|
20241024,172500,186503060,3530,3530,3530,3530,0
|
|
20241024,172400,186503060,3530,3530,3530,3530,0
|
|
20241024,172300,186503060,3530,3530,3530,3530,0
|
|
20241024,172200,186503060,3530,3530,3530,3530,0
|
|
20241024,172100,186503060,3530,3530,3530,3530,0
|
|
20241024,172000,186503060,3530,3530,3530,3530,0
|
|
20241024,171900,186503060,3530,3530,3530,3530,0
|
|
20241024,171800,186503060,3530,3530,3530,3530,0
|
|
20241024,171700,186503060,3530,3530,3530,3530,0
|
|
20241024,171600,186503060,3530,3530,3530,3530,0
|
|
20241024,171500,186503060,3530,3530,3530,3530,0
|
|
20241024,171400,186503060,3530,3530,3530,3530,0
|
|
20241024,171300,186503060,3530,3530,3530,3530,0
|
|
20241024,171200,186503060,3530,3530,3530,3530,0
|
|
20241024,171100,186503060,3530,3530,3530,3530,0
|
|
20241024,171000,186503060,3530,3530,3530,3530,0
|
|
20241024,170900,186503060,3530,3530,3530,3530,0
|
|
20241024,170800,186503060,3530,3530,3530,3530,0
|
|
20241024,170700,186503060,3530,3530,3530,3530,0
|
|
20241024,170600,186503060,3530,3530,3530,3530,0
|
|
20241024,170500,186503060,3530,3530,3530,3530,0
|
|
20241024,170400,186503060,3530,3530,3530,3530,0
|
|
20241024,170300,186503060,3530,3530,3530,3530,0
|
|
20241024,170200,186503060,3530,3530,3530,3530,0
|
|
20241024,170100,186503060,3530,3530,3530,3530,1879
|
|
20241024,170000,186503060,3530,3530,3530,3530,0
|
|
20241024,165900,186503060,3530,3530,3530,3530,0
|
|
20241024,165800,186503060,3530,3530,3530,3530,0
|
|
20241024,165700,186503060,3530,3530,3530,3530,0
|
|
20241024,165600,186503060,3530,3530,3530,3530,0
|
|
20241024,165500,186503060,3530,3530,3530,3530,0
|
|
20241024,165400,186503060,3530,3530,3530,3530,0
|
|
20241024,165300,186503060,3530,3530,3530,3530,0
|
|
20241024,165200,186503060,3530,3530,3530,3530,0
|
|
20241024,165100,186503060,3530,3530,3530,3530,0
|
|
20241024,165000,186503060,3530,3530,3530,3530,0
|
|
20241024,164900,186503060,3530,3530,3530,3530,0
|
|
20241024,164800,186503060,3530,3530,3530,3530,0
|
|
20241024,164700,186503060,3530,3530,3530,3530,0
|
|
20241024,164600,186503060,3530,3530,3530,3530,0
|
|
20241024,164500,186503060,3530,3530,3530,3530,0
|
|
20241024,164400,186503060,3530,3530,3530,3530,0
|
|
20241024,164300,186503060,3530,3530,3530,3530,0
|
|
20241024,164200,186503060,3530,3530,3530,3530,0
|
|
20241024,164100,186503060,3530,3530,3530,3530,0
|
|
20241024,164000,186503060,3530,3530,3530,3530,0
|
|
20241024,163900,186503060,3530,3530,3530,3530,0
|
|
20241024,163800,186503060,3530,3530,3530,3530,0
|
|
20241024,163700,186503060,3530,3530,3530,3530,0
|
|
20241024,163600,186503060,3530,3530,3530,3530,0
|
|
20241024,163500,186503060,3530,3530,3530,3530,0
|
|
20241024,163400,186503060,3530,3530,3530,3530,0
|
|
20241024,163300,186503060,3530,3530,3530,3530,0
|
|
20241024,163200,186503060,3530,3530,3530,3530,0
|
|
20241024,163100,186503060,3530,3530,3530,3530,1879
|
|
20241024,163000,186503060,3530,3530,3530,3530,0
|
|
20241024,162900,186503060,3530,3530,3530,3530,0
|
|
20241024,162800,186503060,3530,3530,3530,3530,0
|
|
20241024,162700,186503060,3530,3530,3530,3530,0
|
|
20241024,162600,186503060,3530,3530,3530,3530,0
|
|
20241024,162500,186503060,3530,3530,3530,3530,0
|
|
20241024,162400,186503060,3530,3530,3530,3530,0
|
|
20241024,162300,186503060,3530,3530,3530,3530,0
|
|
20241024,162200,186503060,3530,3530,3530,3530,0
|
|
20241024,162100,186503060,3530,3530,3530,3530,0
|
|
20241024,162000,186503060,3530,3530,3530,3530,0
|
|
20241024,161900,186503060,3530,3530,3530,3530,0
|
|
20241024,161800,186503060,3530,3530,3530,3530,0
|
|
20241024,161700,186503060,3530,3530,3530,3530,0
|
|
20241024,161600,186503060,3530,3530,3530,3530,0
|
|
20241024,161500,186503060,3530,3530,3530,3530,0
|
|
20241024,161400,186503060,3530,3530,3530,3530,0
|
|
20241024,161300,186503060,3530,3530,3530,3530,0
|
|
20241024,161200,186503060,3530,3530,3530,3530,0
|
|
20241024,161100,186503060,3530,3530,3530,3530,0
|
|
20241024,161000,186503060,3530,3530,3530,3530,0
|
|
20241024,160900,186503060,3530,3530,3530,3530,0
|
|
20241024,160800,186503060,3530,3530,3530,3530,0
|
|
20241024,160700,186503060,3530,3530,3530,3530,0
|
|
20241024,160600,186503060,3530,3530,3530,3530,0
|
|
20241024,160500,186503060,3530,3530,3530,3530,0
|
|
20241024,160400,186503060,3530,3530,3530,3530,0
|
|
20241024,160300,186503060,3530,3530,3530,3530,0
|
|
20241024,160200,186503060,3530,3530,3530,3530,0
|
|
20241024,160100,186503060,3530,3530,3530,3530,1879
|
|
20241024,160000,186503060,3530,3530,3530,3530,0
|
|
20241024,155900,186503060,3530,3530,3530,3530,0
|
|
20241024,155800,186503060,3530,3530,3530,3530,0
|
|
20241024,155700,186503060,3530,3530,3530,3530,0
|
|
20241024,155600,186503060,3530,3530,3530,3530,0
|
|
20241024,155500,186503060,3530,3530,3530,3530,0
|
|
20241024,155400,186503060,3530,3530,3530,3530,0
|
|
20241024,155300,186503060,3530,3530,3530,3530,0
|
|
20241024,155200,186503060,3530,3530,3530,3530,0
|
|
20241024,155100,186503060,3530,3530,3530,3530,0
|
|
20241024,155000,186503060,3530,3530,3530,3530,0
|
|
20241024,154900,186503060,3530,3530,3530,3530,0
|
|
20241024,154800,186503060,3530,3530,3530,3530,0
|
|
20241024,154700,186503060,3530,3530,3530,3530,0
|
|
20241024,154600,186503060,3530,3530,3530,3530,0
|
|
20241024,154500,186503060,3530,3530,3530,3530,0
|
|
20241024,154400,186503060,3530,3530,3530,3530,0
|
|
20241024,154300,186503060,3530,3530,3530,3530,0
|
|
20241024,154200,186503060,3530,3530,3530,3530,0
|
|
20241024,154100,186503060,3530,3530,3530,3530,0
|
|
20241024,154000,186503060,3530,3530,3530,3530,0
|
|
20241024,153900,186503060,3530,3530,3530,3530,0
|
|
20241024,153800,186503060,3530,3530,3530,3530,0
|
|
20241024,153700,186503060,3530,3530,3530,3530,0
|
|
20241024,153600,186503060,3530,3530,3530,3530,0
|
|
20241024,153500,186503060,3530,3530,3530,3530,0
|
|
20241024,153400,186503060,3530,3530,3530,3530,0
|
|
20241024,153300,186503060,3530,3530,3530,3530,0
|
|
20241024,153200,186503060,3530,3530,3530,3530,0
|
|
20241024,153100,186503060,3530,3530,3530,3530,1879
|
|
20241024,153000,186503060,3530,3530,3530,3530,1879
|
|
20241024,152900,179870190,3525,3525,3525,3525,0
|
|
20241024,152800,179870190,3525,3525,3525,3525,0
|
|
20241024,152700,179870190,3525,3525,3525,3525,0
|
|
20241024,152600,179870190,3525,3525,3525,3525,0
|
|
20241024,152500,179870190,3525,3525,3525,3525,0
|
|
20241024,152400,179870190,3525,3525,3525,3525,0
|
|
20241024,152300,179870190,3525,3525,3525,3525,0
|
|
20241024,152200,179870190,3525,3525,3525,3525,0
|
|
20241024,152100,179870190,3525,3525,3525,3525,0
|
|
20241024,152000,179870190,3525,3525,3525,3525,0
|
|
20241024,151900,179870190,3525,3525,3525,3525,0
|
|
20241024,151800,179870190,3525,3525,3525,3505,879
|
|
20241024,151700,176782155,3525,3525,3525,3525,18
|
|
20241024,151600,176718705,3525,3525,3525,3520,105
|
|
20241024,151500,176348690,3520,3525,3525,3520,1165
|
|
20241024,151400,172242355,3520,3520,3520,3520,97
|
|
20241024,151300,171900915,3520,3520,3520,3520,21
|
|
20241024,151200,171826995,3520,3520,3520,3520,40
|
|
20241024,151100,171686195,3520,3520,3520,3520,22
|
|
20241024,151000,171608755,3520,3520,3520,3520,76
|
|
20241024,150900,171341235,3520,3520,3520,3520,22
|
|
20241024,150800,171263795,3520,3520,3520,3520,40
|
|
20241024,150700,171122995,3520,3520,3520,3520,98
|
|
20241024,150600,170778035,3520,3520,3520,3520,0
|
|
20241024,150500,170778035,3520,3520,3520,3520,61
|
|
20241024,150400,170563315,3520,3520,3520,3520,5
|
|
20241024,150300,170545715,3520,3520,3520,3520,94
|
|
20241024,150200,170214835,3520,3520,3520,3520,0
|
|
20241024,150100,170214835,3520,3510,3520,3510,1361
|
|
20241024,150000,165437295,3510,3510,3510,3510,57
|
|
20241024,145900,165237225,3510,3510,3510,3510,22
|
|
20241024,145800,165160005,3510,3520,3520,3510,185
|
|
20241024,145700,164509385,3510,3510,3510,3510,21
|
|
20241024,145600,164435675,3510,3510,3510,3510,107
|
|
20241024,145500,164060105,3505,3505,3505,3505,0
|
|
20241024,145400,164060105,3505,3505,3505,3505,56
|
|
20241024,145300,163863825,3510,3510,3510,3510,75
|
|
20241024,145200,163600575,3505,3505,3505,3505,21
|
|
20241024,145100,163526970,3520,3505,3520,3505,164
|
|
20241024,145000,162950305,3505,3505,3505,3505,22
|
|
20241024,144900,162873195,3505,3505,3505,3505,62
|
|
20241024,144800,162655885,3505,3505,3505,3505,21
|
|
20241024,144700,162582280,3510,3510,3510,3510,54
|
|
20241024,144600,162392740,3505,3505,3505,3505,99
|
|
20241024,144500,162045745,3505,3505,3505,3505,44
|
|
20241024,144400,161891525,3505,3510,3510,3505,69
|
|
20241024,144300,161649445,3510,3510,3510,3510,2240
|
|
20241024,144200,153787045,3510,3520,3520,3510,101
|
|
20241024,144100,153432435,3510,3510,3510,3510,0
|
|
20241024,144000,153432435,3510,3510,3510,3510,68
|
|
20241024,143900,153193755,3510,3510,3510,3510,80
|
|
20241024,143800,152912955,3510,3510,3510,3510,21
|
|
20241024,143700,152839245,3515,3510,3515,3510,58
|
|
20241024,143600,152635485,3510,3510,3510,3510,0
|
|
20241024,143500,152635485,3510,3510,3510,3510,83
|
|
20241024,143400,152344155,3510,3510,3510,3510,0
|
|
20241024,143300,152344155,3510,3510,3510,3510,576
|
|
20241024,143200,150322395,3510,3510,3510,3510,77
|
|
20241024,143100,150052125,3510,3510,3510,3510,22
|
|
20241024,143000,149974905,3510,3510,3510,3510,39
|
|
20241024,142900,149838015,3510,3510,3510,3510,21
|
|
20241024,142800,149764305,3510,3510,3510,3510,85
|
|
20241024,142700,149465955,3510,3510,3510,3510,1022
|
|
20241024,142600,145878735,3510,3510,3510,3510,30
|
|
20241024,142500,145773435,3510,3510,3510,3510,95
|
|
20241024,142400,145439985,3510,3510,3510,3510,0
|
|
20241024,142300,145439985,3510,3520,3520,3510,66
|
|
20241024,142200,145208305,3520,3520,3520,3520,2
|
|
20241024,142100,145201265,3520,3510,3520,3510,155
|
|
20241024,142000,144656595,3510,3510,3510,3510,522
|
|
20241024,141900,142824375,3510,3515,3515,3510,58
|
|
20241024,141800,142620720,3510,3510,3510,3510,101
|
|
20241024,141700,142266210,3515,3515,3515,3515,0
|
|
20241024,141600,142266210,3515,3515,3515,3515,30
|
|
20241024,141500,142160760,3515,3515,3515,3515,0
|
|
20241024,141400,142160760,3515,3515,3515,3515,89
|
|
20241024,141300,141847925,3520,3520,3520,3520,1
|
|
20241024,141200,141844405,3515,3515,3515,3515,70
|
|
20241024,141100,141598355,3515,3515,3515,3515,561
|
|
20241024,141000,139626440,3515,3515,3515,3515,22
|
|
20241024,140900,139549110,3520,3515,3520,3515,84
|
|
20241024,140800,139253700,3515,3515,3515,3515,21
|
|
20241024,140700,139179885,3515,3515,3515,3515,79
|
|
20241024,140600,138902200,3515,3515,3515,3515,22
|
|
20241024,140500,138824870,3515,3515,3515,3515,37
|
|
20241024,140400,138694815,3515,3520,3520,3515,22
|
|
20241024,140300,138617480,3525,3525,3525,3525,1
|
|
20241024,140200,138613955,3515,3515,3515,3515,79
|
|
20241024,140100,138336270,3515,3515,3515,3515,622
|
|
20241024,140000,136149940,3515,3515,3515,3515,82
|
|
20241024,135900,135861710,3515,3515,3515,3515,21
|
|
20241024,135800,135787895,3515,3515,3515,3515,34
|
|
20241024,135700,135668385,3515,3515,3515,3515,105
|
|
20241024,135600,135299310,3515,3515,3515,3515,0
|
|
20241024,135500,135299310,3515,3515,3515,3515,54
|
|
20241024,135400,135109500,3515,3515,3515,3515,0
|
|
20241024,135300,135109500,3515,3515,3515,3515,99
|
|
20241024,135200,134761515,3515,3515,3515,3515,0
|
|
20241024,135100,134761515,3515,3515,3515,3515,80
|
|
20241024,135000,134480315,3515,3515,3515,3515,70
|
|
20241024,134900,134234265,3520,3520,3520,3520,1
|
|
20241024,134800,134230745,3515,3515,3515,3515,46
|
|
20241024,134700,134069055,3515,3515,3515,3515,22
|
|
20241024,134600,133991725,3515,3515,3515,3515,78
|
|
20241024,134500,133717555,3515,3515,3515,3515,22
|
|
20241024,134400,133640225,3515,3515,3525,3515,69
|
|
20241024,134300,133397590,3515,3515,3515,3515,86
|
|
20241024,134200,133095300,3515,3515,3515,3515,22
|
|
20241024,134100,133017970,3515,3515,3515,3515,30
|
|
20241024,134000,132912520,3515,3515,3515,3515,24
|
|
20241024,133900,132828160,3515,3515,3515,3515,77
|
|
20241024,133800,132557505,3520,3520,3520,3520,86
|
|
20241024,133700,132254785,3515,3515,3515,3515,38
|
|
20241024,133600,132121215,3515,3515,3515,3515,93
|
|
20241024,133500,131794320,3515,3515,3515,3515,0
|
|
20241024,133400,131794320,3515,3515,3515,3515,66
|
|
20241024,133300,131562330,3515,3515,3515,3515,0
|
|
20241024,133200,131562330,3515,3515,3515,3515,598
|
|
20241024,133100,129460360,3515,3515,3515,3515,0
|
|
20241024,133000,129460360,3515,3515,3515,3515,61
|
|
20241024,132900,129245945,3515,3515,3515,3515,60
|
|
20241024,132800,129035045,3515,3515,3515,3515,26
|
|
20241024,132700,128943655,3515,3515,3515,3515,79
|
|
20241024,132600,128665970,3515,3515,3515,3515,0
|
|
20241024,132500,128665970,3515,3515,3515,3515,83
|
|
20241024,132400,128374225,3515,3515,3515,3515,0
|
|
20241024,132300,128374225,3515,3515,3515,3515,578
|
|
20241024,132200,126342555,3515,3515,3515,3515,80
|
|
20241024,132100,126061355,3520,3515,3520,3515,22
|
|
20241024,132000,125984020,3515,3515,3515,3515,35
|
|
20241024,131900,125860995,3515,3515,3515,3515,22
|
|
20241024,131800,125783665,3520,3520,3520,3515,510
|
|
20241024,131700,123990805,3515,3515,3515,3515,22
|
|
20241024,131600,123913475,3515,3515,3515,3515,38
|
|
20241024,131500,123779905,3515,3515,3515,3515,89
|
|
20241024,131400,123467070,3515,3515,3515,3515,0
|
|
20241024,131300,123467070,3515,3515,3515,3515,70
|
|
20241024,131200,123221020,3515,3515,3515,3515,0
|
|
20241024,131100,123221020,3515,3525,3525,3515,108
|
|
20241024,131000,122841390,3515,3515,3515,3515,0
|
|
20241024,130900,122841390,3515,3515,3515,3515,53
|
|
20241024,130800,122655095,3515,3515,3515,3515,98
|
|
20241024,130700,122310625,3515,3515,3515,3515,0
|
|
20241024,130600,122310625,3515,3520,3520,3515,61
|
|
20241024,130500,122096105,3520,3520,3520,3520,0
|
|
20241024,130400,122096105,3520,3520,3520,3520,82
|
|
20241024,130300,121807465,3520,3520,3520,3520,0
|
|
20241024,130200,121807465,3520,3520,3520,3520,77
|
|
20241024,130100,121536425,3520,3520,3520,3520,68
|
|
20241024,130000,121297065,3520,3520,3520,3520,21
|
|
20241024,125900,121223145,3520,3520,3520,3520,48
|
|
20241024,125800,121054185,3520,3520,3520,3520,22
|
|
20241024,125700,120976745,3520,3520,3520,3520,82
|
|
20241024,125600,120688105,3520,3520,3520,3520,21
|
|
20241024,125500,120614185,3520,3540,3540,3520,49
|
|
20241024,125400,120441405,3525,3520,3525,3520,86
|
|
20241024,125300,120138575,3520,3520,3520,3520,0
|
|
20241024,125200,120138575,3520,3520,3520,3520,74
|
|
20241024,125100,119878095,3520,3520,3520,3520,24
|
|
20241024,125000,119793615,3520,3540,3540,3520,64
|
|
20241024,124900,119568315,3520,3520,3520,3520,22
|
|
20241024,124800,119490875,3520,3520,3520,3520,53
|
|
20241024,124700,119304315,3520,3520,3520,3520,90
|
|
20241024,124600,118987515,3520,3520,3520,3520,0
|
|
20241024,124500,118987515,3520,3520,3520,3520,68
|
|
20241024,124400,118748155,3520,3520,3520,3520,0
|
|
20241024,124300,118748155,3520,3520,3520,3520,95
|
|
20241024,124200,118413755,3520,3520,3520,3520,0
|
|
20241024,124100,118413755,3520,3520,3520,3520,64
|
|
20241024,124000,118188475,3520,3520,3520,3520,69
|
|
20241024,123900,117945595,3520,3525,3525,3520,24
|
|
20241024,123800,117861105,3525,3520,3525,3520,48
|
|
20241024,123700,117692140,3525,3525,3525,3525,22
|
|
20241024,123600,117614590,3520,3520,3520,3520,84
|
|
20241024,123500,117318910,3525,3525,3525,3525,21
|
|
20241024,123400,117244885,3520,3520,3520,3520,54
|
|
20241024,123300,117054805,3520,3520,3520,3520,82
|
|
20241024,123200,116766165,3540,3520,3540,3520,162
|
|
20241024,123100,116193180,3520,3520,3520,3520,33
|
|
20241024,123000,116077020,3520,3520,3520,3520,22
|
|
20241024,122900,115999580,3520,3520,3520,3520,84
|
|
20241024,122800,115703900,3520,3520,3520,3520,22
|
|
20241024,122700,115626460,3525,3525,3525,3525,27
|
|
20241024,122600,115531285,3525,3525,3525,3525,102
|
|
20241024,122500,115171735,3525,3525,3525,3525,0
|
|
20241024,122400,115171735,3525,3525,3525,3525,57
|
|
20241024,122300,114970810,3520,3520,3520,3520,0
|
|
20241024,122200,114970810,3520,3520,3520,3520,101
|
|
20241024,122100,114615290,3520,3520,3520,3520,0
|
|
20241024,122000,114615290,3520,3520,3520,3520,58
|
|
20241024,121900,114411130,3520,3520,3520,3520,71
|
|
20241024,121800,114161210,3520,3520,3520,3520,22
|
|
20241024,121700,114083770,3520,3520,3520,3520,45
|
|
20241024,121600,113925370,3520,3520,3520,3520,21
|
|
20241024,121500,113851450,3520,3520,3520,3520,81
|
|
20241024,121400,113566330,3520,3520,3520,3520,0
|
|
20241024,121300,113566330,3520,3520,3520,3520,77
|
|
20241024,121200,113295290,3520,3520,3520,3520,59
|
|
20241024,121100,113087610,3520,3520,3520,3520,24
|
|
20241024,121000,113003130,3520,3520,3520,3520,57
|
|
20241024,120900,112802490,3530,3530,3530,3530,20
|
|
20241024,120800,112731890,3535,3535,3540,3535,587
|
|
20241024,120700,110656775,3535,3535,3535,3535,21
|
|
20241024,120600,110582540,3535,3535,3535,3535,57
|
|
20241024,120500,110381045,3535,3535,3535,3535,295
|
|
20241024,120400,109338220,3535,3535,3535,3535,0
|
|
20241024,120300,109338220,3535,3540,3540,3535,75
|
|
20241024,120200,109073045,3535,3535,3535,3535,0
|
|
20241024,120100,109073045,3535,3535,3535,3535,87
|
|
20241024,120000,108765500,3535,3535,3535,3535,0
|
|
20241024,115900,108765500,3535,3535,3535,3535,72
|
|
20241024,115800,108510980,3520,3520,3520,3520,81
|
|
20241024,115700,108225860,3520,3520,3520,3520,0
|
|
20241024,115600,108225860,3520,3525,3525,3520,77
|
|
20241024,115500,107954710,3525,3525,3525,3525,0
|
|
20241024,115400,107954710,3525,3525,3525,3525,99
|
|
20241024,115300,107605735,3525,3525,3525,3525,0
|
|
20241024,115200,107605735,3525,3525,3525,3525,60
|
|
20241024,115100,107394235,3535,3525,3535,3525,166
|
|
20241024,115000,106808175,3525,3525,3525,3525,22
|
|
20241024,114900,106730625,3525,3525,3525,3525,41
|
|
20241024,114800,106586100,3525,3525,3525,3525,21
|
|
20241024,114700,106512075,3525,3525,3525,3525,91
|
|
20241024,114600,106191300,3525,3525,3525,3525,132
|
|
20241024,114500,105726000,3525,3525,3525,3525,121
|
|
20241024,114400,105299475,3520,3520,3530,3520,722
|
|
20241024,114300,102755945,3525,3525,3525,3525,0
|
|
20241024,114200,102755945,3525,3530,3530,3525,38
|
|
20241024,114100,102621810,3530,3530,3530,3530,0
|
|
20241024,114000,102621810,3530,3535,3535,3530,41
|
|
20241024,113900,102476985,3535,3535,3535,3535,21
|
|
20241024,113800,102402750,3535,3540,3540,3535,56
|
|
20241024,113700,102204785,3535,3535,3535,3535,87
|
|
20241024,113600,101897240,3535,3535,3535,3535,0
|
|
20241024,113500,101897240,3535,3535,3535,3535,76
|
|
20241024,113400,101628580,3535,3525,3535,3525,113
|
|
20241024,113300,101229690,3520,3520,3520,3520,81
|
|
20241024,113200,100944570,3520,3520,3520,3520,3
|
|
20241024,113100,100934010,3520,3520,3520,3520,78
|
|
20241024,113000,100659450,3520,3520,3520,3520,69
|
|
20241024,112900,100416570,3520,3520,3520,3520,22
|
|
20241024,112800,100339130,3520,3520,3520,3520,47
|
|
20241024,112700,100173690,3520,3520,3520,3520,21
|
|
20241024,112600,100099770,3520,3520,3520,3520,69
|
|
20241024,112500,99856890,3520,3520,3520,3520,22
|
|
20241024,112400,99779450,3520,3520,3520,3520,46
|
|
20241024,112300,99617530,3520,3525,3525,3520,149
|
|
20241024,112200,99092410,3525,3525,3525,3525,22
|
|
20241024,112100,99014860,3525,3525,3525,3525,32
|
|
20241024,112000,98902060,3525,3525,3525,3525,22
|
|
20241024,111900,98824510,3525,3525,3525,3525,85
|
|
20241024,111800,98524885,3525,3525,3525,3525,185
|
|
20241024,111700,97872760,3525,3525,3525,3525,31
|
|
20241024,111600,97763485,3525,3525,3525,3525,101
|
|
20241024,111500,97407460,3525,3525,3525,3525,0
|
|
20241024,111400,97407460,3525,3520,3525,3520,402
|
|
20241024,111300,95990700,3520,3520,3520,3520,0
|
|
20241024,111200,95990700,3520,3525,3525,3520,1028
|
|
20241024,111100,92367345,3525,3525,3525,3525,0
|
|
20241024,111000,92367345,3525,3525,3525,3525,69
|
|
20241024,110900,92124120,3525,3525,3525,3525,74
|
|
20241024,110800,91863270,3525,3525,3525,3525,21
|
|
20241024,110700,91789245,3525,3525,3525,3525,41
|
|
20241024,110600,91644720,3525,3525,3525,3525,22
|
|
20241024,110500,91567170,3525,3525,3525,3525,94
|
|
20241024,110400,91235820,3525,3525,3525,3525,0
|
|
20241024,110300,91235820,3525,3525,3525,3525,65
|
|
20241024,110200,91006695,3525,3525,3525,3525,69
|
|
20241024,110100,90763470,3525,3525,3525,3525,27
|
|
20241024,110000,90668295,3525,3525,3525,3525,47
|
|
20241024,105900,90502620,3530,3525,3530,3525,22
|
|
20241024,105800,90425065,3525,3525,3525,3525,76
|
|
20241024,105700,90157165,3525,3525,3525,3525,22
|
|
20241024,105600,90079615,3525,3525,3525,3525,40
|
|
20241024,105500,89938615,3525,3525,3525,3525,89
|
|
20241024,105400,89624890,3525,3525,3525,3525,0
|
|
20241024,105300,89624890,3525,3525,3525,3525,70
|
|
20241024,105200,89378140,3530,3530,3530,3530,10
|
|
20241024,105100,89342840,3525,3525,3525,3525,98
|
|
20241024,105000,88997390,3525,3530,3530,3525,1001
|
|
20241024,104900,85468860,3525,3530,3530,3525,77
|
|
20241024,104800,85197350,3525,3525,3525,3525,83
|
|
20241024,104700,84904775,3525,3525,3525,3525,22
|
|
20241024,104600,84827225,3525,3525,3530,3525,65
|
|
20241024,104500,84598050,3525,3525,3525,3525,0
|
|
20241024,104400,84598050,3525,3525,3525,3525,80
|
|
20241024,104300,84316050,3525,3525,3525,3525,0
|
|
20241024,104200,84316050,3525,3525,3525,3525,779
|
|
20241024,104100,81570075,3525,3525,3525,3525,62
|
|
20241024,104000,81351525,3525,3525,3525,3525,21
|
|
20241024,103900,81277500,3525,3525,3525,3525,54
|
|
20241024,103800,81087150,3525,3530,3530,3525,604
|
|
20241024,103700,78955140,3530,3530,3530,3530,86
|
|
20241024,103600,78651560,3530,3530,3530,3530,22
|
|
20241024,103500,78573900,3530,3530,3530,3530,30
|
|
20241024,103400,78468000,3530,3530,3530,3530,84
|
|
20241024,103300,78171480,3530,3530,3530,3530,0
|
|
20241024,103200,78171480,3530,3530,3530,3530,79
|
|
20241024,103100,77892610,3525,3525,3525,3525,0
|
|
20241024,103000,77892610,3525,3530,3530,3525,75
|
|
20241024,102900,77627965,3530,3530,3530,3530,22
|
|
20241024,102800,77550305,3535,3535,3535,3535,5
|
|
20241024,102700,77532630,3530,3530,3530,3530,809
|
|
20241024,102600,74676860,3530,3530,3530,3530,0
|
|
20241024,102500,74676860,3530,3540,3540,3530,50
|
|
20241024,102400,74500150,3535,3535,3535,3535,2
|
|
20241024,102300,74493080,3530,3535,3535,3530,103
|
|
20241024,102200,74129390,3530,3530,3530,3530,0
|
|
20241024,102100,74129390,3530,3530,3530,3530,55
|
|
20241024,102000,73935240,3530,3530,3530,3530,64
|
|
20241024,101900,73709320,3530,3530,3530,3530,21
|
|
20241024,101800,73635190,3530,3530,3530,3530,51
|
|
20241024,101700,73455160,3530,3530,3530,3530,22
|
|
20241024,101600,73377500,3530,3530,3530,3530,819
|
|
20241024,101500,70486430,3530,3530,3530,3530,41
|
|
20241024,101400,70341700,3530,3535,3535,3530,39
|
|
20241024,101300,70204025,3535,3530,3540,3530,62
|
|
20241024,101200,69985150,3530,3530,3530,3530,22
|
|
20241024,101100,69907490,3535,3550,3550,3535,171
|
|
20241024,101000,69301280,3535,3535,3535,3535,21
|
|
20241024,100900,69227045,3535,3540,3550,3535,456
|
|
20241024,100800,67611510,3540,3535,3540,3535,32
|
|
20241024,100700,67498340,3535,3535,3535,3535,56
|
|
20241024,100600,67300380,3535,3535,3535,3535,834
|
|
20241024,100500,64352190,3535,3535,3535,3535,0
|
|
20241024,100400,64352190,3535,3540,3540,3535,1941
|
|
20241024,100300,57490750,3540,3540,3540,3540,0
|
|
20241024,100200,57490750,3540,3535,3540,3535,102
|
|
20241024,100100,57130175,3535,3535,3535,3535,0
|
|
20241024,100000,57130175,3535,3535,3535,3535,57
|
|
20241024,095900,56928680,3535,3535,3535,3535,87
|
|
20241024,095800,56621135,3535,3535,3535,3535,22
|
|
20241024,095700,56543365,3535,3535,3535,3535,29
|
|
20241024,095600,56440850,3535,3535,3535,3535,21
|
|
20241024,095500,56366615,3535,3535,3535,3535,80
|
|
20241024,095400,56083815,3535,3535,3535,3535,22
|
|
20241024,095300,56006045,3535,3535,3535,3535,58
|
|
20241024,095200,55801015,3540,3540,3540,3540,1114
|
|
20241024,095100,51857455,3540,3540,3540,3540,21
|
|
20241024,095000,51783115,3540,3550,3550,3540,1028
|
|
20241024,094900,48134005,3550,3545,3550,3545,72
|
|
20241024,094800,47878585,3550,3545,3550,3545,147
|
|
20241024,094700,47357110,3565,3565,3565,3565,8
|
|
20241024,094600,47328590,3565,3565,3565,3565,41
|
|
20241024,094500,47182425,3565,3555,3565,3555,158
|
|
20241024,094400,46619725,3555,3555,3555,3555,0
|
|
20241024,094300,46619725,3555,3555,3555,3555,22
|
|
20241024,094200,46541515,3570,3570,3570,3570,0
|
|
20241024,094100,46541515,3570,3545,3570,3545,136
|
|
20241024,094000,46056660,3580,3580,3580,3580,40
|
|
20241024,093900,45913460,3580,3540,3580,3540,7249
|
|
20241024,093800,20007240,3540,3540,3540,3540,0
|
|
20241024,093700,20007240,3540,3540,3540,3540,22
|
|
20241024,093600,19929360,3540,3540,3540,3540,21
|
|
20241024,093500,19855020,3540,3540,3540,3540,587
|
|
20241024,093400,17777040,3540,3550,3550,3540,24
|
|
20241024,093300,17692060,3550,3550,3550,3550,12
|
|
20241024,093200,17649460,3550,3555,3555,3540,86
|
|
20241024,093100,17344065,3555,3555,3555,3555,10
|
|
20241024,093000,17308515,3555,3555,3555,3540,36
|
|
20241024,092900,17180865,3555,3545,3555,3545,1065
|
|
20241024,092800,13404940,3540,3540,3540,3540,22
|
|
20241024,092700,13327060,3540,3540,3540,3540,100
|
|
20241024,092600,12973060,3545,3545,3545,3545,1314
|
|
20241024,092500,8314930,3545,3545,3545,3545,0
|
|
20241024,092400,8314930,3545,3545,3545,3545,22
|
|
20241024,092300,8236940,3550,3550,3550,3550,10
|
|
20241024,092200,8201440,3550,3550,3550,3550,21
|
|
20241024,092100,8126890,3545,3545,3545,3545,0
|
|
20241024,092000,8126890,3545,3545,3545,3545,1022
|
|
20241024,091900,4503900,3545,3545,3545,3545,0
|
|
20241024,091800,4503900,3545,3545,3545,3545,22
|
|
20241024,091700,4425910,3545,3545,3545,3545,21
|
|
20241024,091600,4351465,3545,3545,3545,3545,14
|
|
20241024,091500,4301835,3550,3550,3550,3550,22
|
|
20241024,091400,4223735,3545,3545,3545,3545,0
|
|
20241024,091300,4223735,3545,3545,3545,3545,22
|
|
20241024,091200,4145745,3545,3545,3545,3545,0
|
|
20241024,091100,4145745,3545,3545,3545,3545,21
|
|
20241024,091000,4071300,3545,3545,3545,3545,0
|
|
20241024,090900,4071300,3545,3545,3545,3545,22
|
|
20241024,090800,3993310,3545,3545,3545,3545,0
|
|
20241024,090700,3993310,3545,3545,3545,3545,21
|
|
20241024,090600,3918865,3545,3545,3545,3545,0
|
|
20241024,090500,3918865,3545,3545,3545,3545,22
|
|
20241024,090400,3840875,3545,3545,3545,3545,0
|
|
20241024,090300,3840875,3545,3545,3545,3545,22
|
|
20241024,090200,3762885,3545,3545,3545,3545,32
|
|
20241024,090100,3649445,3545,3545,3545,3545,21
|
|
20241024,090000,3575000,3575,3575,3575,3575,1000
|