744 lines
36 KiB
CSV
744 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,212100,2971430125,3540,3540,3540,3540,28948
|
|
20241002,212000,2971430125,3540,3540,3540,3540,0
|
|
20241002,211900,2971430125,3540,3540,3540,3540,0
|
|
20241002,211800,2971430125,3540,3540,3540,3540,0
|
|
20241002,211700,2971430125,3540,3540,3540,3540,0
|
|
20241002,211600,2971430125,3540,3540,3540,3540,0
|
|
20241002,211500,2971430125,3540,3540,3540,3540,0
|
|
20241002,211400,2971430125,3540,3540,3540,3540,0
|
|
20241002,211300,2971430125,3540,3540,3540,3540,0
|
|
20241002,211200,2971430125,3540,3540,3540,3540,0
|
|
20241002,211100,2971430125,3540,3540,3540,3540,0
|
|
20241002,211000,2971430125,3540,3540,3540,3540,0
|
|
20241002,210900,2971430125,3540,3540,3540,3540,0
|
|
20241002,210800,2971430125,3540,3540,3540,3540,0
|
|
20241002,210700,2971430125,3540,3540,3540,3540,0
|
|
20241002,210600,2971430125,3540,3540,3540,3540,0
|
|
20241002,210500,2971430125,3540,3540,3540,3540,0
|
|
20241002,210400,2971430125,3540,3540,3540,3540,0
|
|
20241002,210300,2971430125,3540,3540,3540,3540,0
|
|
20241002,210200,2971430125,3540,3540,3540,3540,0
|
|
20241002,210100,2971430125,3540,3540,3540,3540,0
|
|
20241002,210000,2971430125,3540,3540,3540,3540,0
|
|
20241002,205900,2971430125,3540,3540,3540,3540,0
|
|
20241002,205800,2971430125,3540,3540,3540,3540,0
|
|
20241002,205700,2971430125,3540,3540,3540,3540,0
|
|
20241002,205600,2971430125,3540,3540,3540,3540,0
|
|
20241002,205500,2971430125,3540,3540,3540,3540,0
|
|
20241002,205400,2971430125,3540,3540,3540,3540,0
|
|
20241002,205300,2971430125,3540,3540,3540,3540,0
|
|
20241002,205200,2971430125,3540,3540,3540,3540,0
|
|
20241002,205100,2971430125,3540,3540,3540,3540,28948
|
|
20241002,205000,2971430125,3540,3540,3540,3540,0
|
|
20241002,204900,2971430125,3540,3540,3540,3540,0
|
|
20241002,204800,2971430125,3540,3540,3540,3540,0
|
|
20241002,204700,2971430125,3540,3540,3540,3540,0
|
|
20241002,204600,2971430125,3540,3540,3540,3540,0
|
|
20241002,204500,2971430125,3540,3540,3540,3540,0
|
|
20241002,204400,2971430125,3540,3540,3540,3540,0
|
|
20241002,204300,2971430125,3540,3540,3540,3540,0
|
|
20241002,204200,2971430125,3540,3540,3540,3540,0
|
|
20241002,204100,2971430125,3540,3540,3540,3540,0
|
|
20241002,204000,2971430125,3540,3540,3540,3540,0
|
|
20241002,203900,2971430125,3540,3540,3540,3540,0
|
|
20241002,203800,2971430125,3540,3540,3540,3540,0
|
|
20241002,203700,2971430125,3540,3540,3540,3540,0
|
|
20241002,203600,2971430125,3540,3540,3540,3540,0
|
|
20241002,203500,2971430125,3540,3540,3540,3540,0
|
|
20241002,203400,2971430125,3540,3540,3540,3540,0
|
|
20241002,203300,2971430125,3540,3540,3540,3540,0
|
|
20241002,203200,2971430125,3540,3540,3540,3540,0
|
|
20241002,203100,2971430125,3540,3540,3540,3540,0
|
|
20241002,203000,2971430125,3540,3540,3540,3540,0
|
|
20241002,202900,2971430125,3540,3540,3540,3540,0
|
|
20241002,202800,2971430125,3540,3540,3540,3540,0
|
|
20241002,202700,2971430125,3540,3540,3540,3540,0
|
|
20241002,202600,2971430125,3540,3540,3540,3540,0
|
|
20241002,202500,2971430125,3540,3540,3540,3540,0
|
|
20241002,202400,2971430125,3540,3540,3540,3540,0
|
|
20241002,202300,2971430125,3540,3540,3540,3540,0
|
|
20241002,202200,2971430125,3540,3540,3540,3540,0
|
|
20241002,202100,2971430125,3540,3540,3540,3540,28948
|
|
20241002,202000,2971430125,3540,3540,3540,3540,0
|
|
20241002,201900,2971430125,3540,3540,3540,3540,0
|
|
20241002,201800,2971430125,3540,3540,3540,3540,0
|
|
20241002,201700,2971430125,3540,3540,3540,3540,0
|
|
20241002,201600,2971430125,3540,3540,3540,3540,0
|
|
20241002,201500,2971430125,3540,3540,3540,3540,0
|
|
20241002,201400,2971430125,3540,3540,3540,3540,0
|
|
20241002,201300,2971430125,3540,3540,3540,3540,0
|
|
20241002,201200,2971430125,3540,3540,3540,3540,0
|
|
20241002,201100,2971430125,3540,3540,3540,3540,0
|
|
20241002,201000,2971430125,3540,3540,3540,3540,0
|
|
20241002,200900,2971430125,3540,3540,3540,3540,0
|
|
20241002,200800,2971430125,3540,3540,3540,3540,0
|
|
20241002,200700,2971430125,3540,3540,3540,3540,0
|
|
20241002,200600,2971430125,3540,3540,3540,3540,0
|
|
20241002,200500,2971430125,3540,3540,3540,3540,0
|
|
20241002,200400,2971430125,3540,3540,3540,3540,0
|
|
20241002,200300,2971430125,3540,3540,3540,3540,0
|
|
20241002,200200,2971430125,3540,3540,3540,3540,0
|
|
20241002,200100,2971430125,3540,3540,3540,3540,0
|
|
20241002,200000,2971430125,3540,3540,3540,3540,0
|
|
20241002,195900,2971430125,3540,3540,3540,3540,0
|
|
20241002,195800,2971430125,3540,3540,3540,3540,0
|
|
20241002,195700,2971430125,3540,3540,3540,3540,0
|
|
20241002,195600,2971430125,3540,3540,3540,3540,0
|
|
20241002,195500,2971430125,3540,3540,3540,3540,0
|
|
20241002,195400,2971430125,3540,3540,3540,3540,0
|
|
20241002,195300,2971430125,3540,3540,3540,3540,0
|
|
20241002,195200,2971430125,3540,3540,3540,3540,0
|
|
20241002,195100,2971430125,3540,3540,3540,3540,28948
|
|
20241002,195000,2971430125,3540,3540,3540,3540,0
|
|
20241002,194900,2971430125,3540,3540,3540,3540,0
|
|
20241002,194800,2971430125,3540,3540,3540,3540,0
|
|
20241002,194700,2971430125,3540,3540,3540,3540,0
|
|
20241002,194600,2971430125,3540,3540,3540,3540,0
|
|
20241002,194500,2971430125,3540,3540,3540,3540,0
|
|
20241002,194400,2971430125,3540,3540,3540,3540,0
|
|
20241002,194300,2971430125,3540,3540,3540,3540,0
|
|
20241002,194200,2971430125,3540,3540,3540,3540,0
|
|
20241002,194100,2971430125,3540,3540,3540,3540,0
|
|
20241002,194000,2971430125,3540,3540,3540,3540,0
|
|
20241002,193900,2971430125,3540,3540,3540,3540,0
|
|
20241002,193800,2971430125,3540,3540,3540,3540,0
|
|
20241002,193700,2971430125,3540,3540,3540,3540,0
|
|
20241002,193600,2971430125,3540,3540,3540,3540,0
|
|
20241002,193500,2971430125,3540,3540,3540,3540,0
|
|
20241002,193400,2971430125,3540,3540,3540,3540,0
|
|
20241002,193300,2971430125,3540,3540,3540,3540,0
|
|
20241002,193200,2971430125,3540,3540,3540,3540,0
|
|
20241002,193100,2971430125,3540,3540,3540,3540,0
|
|
20241002,193000,2971430125,3540,3540,3540,3540,0
|
|
20241002,192900,2971430125,3540,3540,3540,3540,0
|
|
20241002,192800,2971430125,3540,3540,3540,3540,0
|
|
20241002,192700,2971430125,3540,3540,3540,3540,0
|
|
20241002,192600,2971430125,3540,3540,3540,3540,0
|
|
20241002,192500,2971430125,3540,3540,3540,3540,0
|
|
20241002,192400,2971430125,3540,3540,3540,3540,0
|
|
20241002,192300,2971430125,3540,3540,3540,3540,0
|
|
20241002,192200,2971430125,3540,3540,3540,3540,0
|
|
20241002,192100,2971430125,3540,3540,3540,3540,28948
|
|
20241002,192000,2971430125,3540,3540,3540,3540,0
|
|
20241002,191900,2971430125,3540,3540,3540,3540,0
|
|
20241002,191800,2971430125,3540,3540,3540,3540,0
|
|
20241002,191700,2971430125,3540,3540,3540,3540,0
|
|
20241002,191600,2971430125,3540,3540,3540,3540,0
|
|
20241002,191500,2971430125,3540,3540,3540,3540,0
|
|
20241002,191400,2971430125,3540,3540,3540,3540,0
|
|
20241002,191300,2971430125,3540,3540,3540,3540,0
|
|
20241002,191200,2971430125,3540,3540,3540,3540,0
|
|
20241002,191100,2971430125,3540,3540,3540,3540,0
|
|
20241002,191000,2971430125,3540,3540,3540,3540,0
|
|
20241002,190900,2971430125,3540,3540,3540,3540,0
|
|
20241002,190800,2971430125,3540,3540,3540,3540,0
|
|
20241002,190700,2971430125,3540,3540,3540,3540,0
|
|
20241002,190600,2971430125,3540,3540,3540,3540,0
|
|
20241002,190500,2971430125,3540,3540,3540,3540,0
|
|
20241002,190400,2971430125,3540,3540,3540,3540,0
|
|
20241002,190300,2971430125,3540,3540,3540,3540,0
|
|
20241002,190200,2971430125,3540,3540,3540,3540,0
|
|
20241002,190100,2971430125,3540,3540,3540,3540,0
|
|
20241002,190000,2971430125,3540,3540,3540,3540,0
|
|
20241002,185900,2971430125,3540,3540,3540,3540,0
|
|
20241002,185800,2971430125,3540,3540,3540,3540,0
|
|
20241002,185700,2971430125,3540,3540,3540,3540,0
|
|
20241002,185600,2971430125,3540,3540,3540,3540,0
|
|
20241002,185500,2971430125,3540,3540,3540,3540,0
|
|
20241002,185400,2971430125,3540,3540,3540,3540,0
|
|
20241002,185300,2971430125,3540,3540,3540,3540,0
|
|
20241002,185200,2971430125,3540,3540,3540,3540,0
|
|
20241002,185100,2971430125,3540,3540,3540,3540,28948
|
|
20241002,185000,2971430125,3540,3540,3540,3540,0
|
|
20241002,184900,2971430125,3540,3540,3540,3540,0
|
|
20241002,184800,2971430125,3540,3540,3540,3540,0
|
|
20241002,184700,2971430125,3540,3540,3540,3540,0
|
|
20241002,184600,2971430125,3540,3540,3540,3540,0
|
|
20241002,184500,2971430125,3540,3540,3540,3540,0
|
|
20241002,184400,2971430125,3540,3540,3540,3540,0
|
|
20241002,184300,2971430125,3540,3540,3540,3540,0
|
|
20241002,184200,2971430125,3540,3540,3540,3540,0
|
|
20241002,184100,2971430125,3540,3540,3540,3540,0
|
|
20241002,184000,2971430125,3540,3540,3540,3540,0
|
|
20241002,183900,2971430125,3540,3540,3540,3540,0
|
|
20241002,183800,2971430125,3540,3540,3540,3540,0
|
|
20241002,183700,2971430125,3540,3540,3540,3540,0
|
|
20241002,183600,2971430125,3540,3540,3540,3540,0
|
|
20241002,183500,2971430125,3540,3540,3540,3540,0
|
|
20241002,183400,2971430125,3540,3540,3540,3540,0
|
|
20241002,183300,2971430125,3540,3540,3540,3540,0
|
|
20241002,183200,2971430125,3540,3540,3540,3540,0
|
|
20241002,183100,2971430125,3540,3540,3540,3540,0
|
|
20241002,183000,2971430125,3540,3540,3540,3540,0
|
|
20241002,182900,2971430125,3540,3540,3540,3540,0
|
|
20241002,182800,2971430125,3540,3540,3540,3540,0
|
|
20241002,182700,2971430125,3540,3540,3540,3540,0
|
|
20241002,182600,2971430125,3540,3540,3540,3540,0
|
|
20241002,182500,2971430125,3540,3540,3540,3540,0
|
|
20241002,182400,2971430125,3540,3540,3540,3540,0
|
|
20241002,182300,2971430125,3540,3540,3540,3540,0
|
|
20241002,182200,2971430125,3540,3540,3540,3540,0
|
|
20241002,182100,2971430125,3540,3540,3540,3540,28948
|
|
20241002,182000,2971430125,3540,3540,3540,3540,0
|
|
20241002,181900,2971430125,3540,3540,3540,3540,0
|
|
20241002,181800,2971430125,3540,3540,3540,3540,0
|
|
20241002,181700,2971430125,3540,3540,3540,3540,0
|
|
20241002,181600,2971430125,3540,3540,3540,3540,0
|
|
20241002,181500,2971430125,3540,3540,3540,3540,0
|
|
20241002,181400,2971430125,3540,3540,3540,3540,0
|
|
20241002,181300,2971430125,3540,3540,3540,3540,0
|
|
20241002,181200,2971430125,3540,3540,3540,3540,0
|
|
20241002,181100,2971430125,3540,3540,3540,3540,0
|
|
20241002,181000,2971430125,3540,3540,3540,3540,0
|
|
20241002,180900,2971430125,3540,3540,3540,3540,0
|
|
20241002,180800,2971430125,3540,3540,3540,3540,0
|
|
20241002,180700,2971430125,3540,3540,3540,3540,0
|
|
20241002,180600,2971430125,3540,3540,3540,3540,0
|
|
20241002,180500,2971430125,3540,3540,3540,3540,0
|
|
20241002,180400,2971430125,3540,3540,3540,3540,0
|
|
20241002,180300,2971430125,3540,3540,3540,3540,0
|
|
20241002,180200,2971430125,3540,3540,3540,3540,0
|
|
20241002,180100,2971430125,3540,3540,3540,3540,0
|
|
20241002,180000,2971430125,3540,3540,3540,3540,0
|
|
20241002,175900,2971430125,3540,3540,3540,3540,0
|
|
20241002,175800,2971430125,3540,3540,3540,3540,0
|
|
20241002,175700,2971430125,3540,3540,3540,3540,0
|
|
20241002,175600,2971430125,3540,3540,3540,3540,0
|
|
20241002,175500,2971430125,3540,3540,3540,3540,0
|
|
20241002,175400,2971430125,3540,3540,3540,3540,0
|
|
20241002,175300,2971430125,3540,3540,3540,3540,0
|
|
20241002,175200,2971430125,3540,3540,3540,3540,0
|
|
20241002,175100,2971430125,3540,3540,3540,3540,28948
|
|
20241002,175000,2971430125,3540,3540,3540,3540,0
|
|
20241002,174900,2971430125,3540,3540,3540,3540,0
|
|
20241002,174800,2971430125,3540,3540,3540,3540,0
|
|
20241002,174700,2971430125,3540,3540,3540,3540,0
|
|
20241002,174600,2971430125,3540,3540,3540,3540,0
|
|
20241002,174500,2971430125,3540,3540,3540,3540,0
|
|
20241002,174400,2971430125,3540,3540,3540,3540,0
|
|
20241002,174300,2971430125,3540,3540,3540,3540,0
|
|
20241002,174200,2971430125,3540,3540,3540,3540,0
|
|
20241002,174100,2971430125,3540,3540,3540,3540,0
|
|
20241002,174000,2971430125,3540,3540,3540,3540,0
|
|
20241002,173900,2971430125,3540,3540,3540,3540,0
|
|
20241002,173800,2971430125,3540,3540,3540,3540,0
|
|
20241002,173700,2971430125,3540,3540,3540,3540,0
|
|
20241002,173600,2971430125,3540,3540,3540,3540,0
|
|
20241002,173500,2971430125,3540,3540,3540,3540,0
|
|
20241002,173400,2971430125,3540,3540,3540,3540,0
|
|
20241002,173300,2971430125,3540,3540,3540,3540,0
|
|
20241002,173200,2971430125,3540,3540,3540,3540,0
|
|
20241002,173100,2971430125,3540,3540,3540,3540,0
|
|
20241002,173000,2971430125,3540,3540,3540,3540,0
|
|
20241002,172900,2971430125,3540,3540,3540,3540,0
|
|
20241002,172800,2971430125,3540,3540,3540,3540,0
|
|
20241002,172700,2971430125,3540,3540,3540,3540,0
|
|
20241002,172600,2971430125,3540,3540,3540,3540,0
|
|
20241002,172500,2971430125,3540,3540,3540,3540,0
|
|
20241002,172400,2971430125,3540,3540,3540,3540,0
|
|
20241002,172300,2971430125,3540,3540,3540,3540,0
|
|
20241002,172200,2971430125,3540,3540,3540,3540,0
|
|
20241002,172100,2971430125,3540,3540,3540,3540,28948
|
|
20241002,172000,2971430125,3540,3540,3540,3540,0
|
|
20241002,171900,2971430125,3540,3540,3540,3540,0
|
|
20241002,171800,2971430125,3540,3540,3540,3540,0
|
|
20241002,171700,2971430125,3540,3540,3540,3540,0
|
|
20241002,171600,2971430125,3540,3540,3540,3540,0
|
|
20241002,171500,2971430125,3540,3540,3540,3540,0
|
|
20241002,171400,2971430125,3540,3540,3540,3540,0
|
|
20241002,171300,2971430125,3540,3540,3540,3540,0
|
|
20241002,171200,2971430125,3540,3540,3540,3540,0
|
|
20241002,171100,2971430125,3540,3540,3540,3540,0
|
|
20241002,171000,2971430125,3540,3540,3540,3540,0
|
|
20241002,170900,2971430125,3540,3540,3540,3540,0
|
|
20241002,170800,2971430125,3540,3540,3540,3540,0
|
|
20241002,170700,2971430125,3540,3540,3540,3540,0
|
|
20241002,170600,2971430125,3540,3540,3540,3540,0
|
|
20241002,170500,2971430125,3540,3540,3540,3540,0
|
|
20241002,170400,2971430125,3540,3540,3540,3540,0
|
|
20241002,170300,2971430125,3540,3540,3540,3540,0
|
|
20241002,170200,2971430125,3540,3540,3540,3540,0
|
|
20241002,170100,2971430125,3540,3540,3540,3540,0
|
|
20241002,170000,2971430125,3540,3540,3540,3540,0
|
|
20241002,165900,2971430125,3540,3540,3540,3540,0
|
|
20241002,165800,2971430125,3540,3540,3540,3540,0
|
|
20241002,165700,2971430125,3540,3540,3540,3540,0
|
|
20241002,165600,2971430125,3540,3540,3540,3540,0
|
|
20241002,165500,2971430125,3540,3540,3540,3540,0
|
|
20241002,165400,2971430125,3540,3540,3540,3540,0
|
|
20241002,165300,2971430125,3540,3540,3540,3540,0
|
|
20241002,165200,2971430125,3540,3540,3540,3540,0
|
|
20241002,165100,2971430125,3540,3540,3540,3540,28948
|
|
20241002,165000,2971430125,3540,3540,3540,3540,0
|
|
20241002,164900,2971430125,3540,3540,3540,3540,0
|
|
20241002,164800,2971430125,3540,3540,3540,3540,0
|
|
20241002,164700,2971430125,3540,3540,3540,3540,0
|
|
20241002,164600,2971430125,3540,3540,3540,3540,0
|
|
20241002,164500,2971430125,3540,3540,3540,3540,0
|
|
20241002,164400,2971430125,3540,3540,3540,3540,0
|
|
20241002,164300,2971430125,3540,3540,3540,3540,0
|
|
20241002,164200,2971430125,3540,3540,3540,3540,0
|
|
20241002,164100,2971430125,3540,3540,3540,3540,0
|
|
20241002,164000,2971430125,3540,3540,3540,3540,0
|
|
20241002,163900,2971430125,3540,3540,3540,3540,0
|
|
20241002,163800,2971430125,3540,3540,3540,3540,0
|
|
20241002,163700,2971430125,3540,3540,3540,3540,0
|
|
20241002,163600,2971430125,3540,3540,3540,3540,0
|
|
20241002,163500,2971430125,3540,3540,3540,3540,0
|
|
20241002,163400,2971430125,3540,3540,3540,3540,0
|
|
20241002,163300,2971430125,3540,3540,3540,3540,0
|
|
20241002,163200,2971430125,3540,3540,3540,3540,0
|
|
20241002,163100,2971430125,3540,3540,3540,3540,0
|
|
20241002,163000,2971430125,3540,3540,3540,3540,0
|
|
20241002,162900,2971430125,3540,3540,3540,3540,0
|
|
20241002,162800,2971430125,3540,3540,3540,3540,0
|
|
20241002,162700,2971430125,3540,3540,3540,3540,0
|
|
20241002,162600,2971430125,3540,3540,3540,3540,0
|
|
20241002,162500,2971430125,3540,3540,3540,3540,0
|
|
20241002,162400,2971430125,3540,3540,3540,3540,0
|
|
20241002,162300,2971430125,3540,3540,3540,3540,0
|
|
20241002,162200,2971430125,3540,3540,3540,3540,0
|
|
20241002,162100,2971430125,3540,3540,3540,3540,28948
|
|
20241002,162000,2971430125,3540,3540,3540,3540,0
|
|
20241002,161900,2971430125,3540,3540,3540,3540,0
|
|
20241002,161800,2971430125,3540,3540,3540,3540,0
|
|
20241002,161700,2971430125,3540,3540,3540,3540,0
|
|
20241002,161600,2971430125,3540,3540,3540,3540,0
|
|
20241002,161500,2971430125,3540,3540,3540,3540,0
|
|
20241002,161400,2971430125,3540,3540,3540,3540,0
|
|
20241002,161300,2971430125,3540,3540,3540,3540,0
|
|
20241002,161200,2971430125,3540,3540,3540,3540,0
|
|
20241002,161100,2971430125,3540,3540,3540,3540,0
|
|
20241002,161000,2971430125,3540,3540,3540,3540,0
|
|
20241002,160900,2971430125,3540,3540,3540,3540,0
|
|
20241002,160800,2971430125,3540,3540,3540,3540,0
|
|
20241002,160700,2971430125,3540,3540,3540,3540,0
|
|
20241002,160600,2971430125,3540,3540,3540,3540,0
|
|
20241002,160500,2971430125,3540,3540,3540,3540,0
|
|
20241002,160400,2971430125,3540,3540,3540,3540,0
|
|
20241002,160300,2971430125,3540,3540,3540,3540,0
|
|
20241002,160200,2971430125,3540,3540,3540,3540,0
|
|
20241002,160100,2971430125,3540,3540,3540,3540,0
|
|
20241002,160000,2971430125,3540,3540,3540,3540,0
|
|
20241002,155900,2971430125,3540,3540,3540,3540,0
|
|
20241002,155800,2971430125,3540,3540,3540,3540,0
|
|
20241002,155700,2971430125,3540,3540,3540,3540,0
|
|
20241002,155600,2971430125,3540,3540,3540,3540,0
|
|
20241002,155500,2971430125,3540,3540,3540,3540,0
|
|
20241002,155400,2971430125,3540,3540,3540,3540,0
|
|
20241002,155300,2971430125,3540,3540,3540,3540,0
|
|
20241002,155200,2971430125,3540,3540,3540,3540,0
|
|
20241002,155100,2971430125,3540,3540,3540,3540,28948
|
|
20241002,155000,2971430125,3540,3540,3540,3540,0
|
|
20241002,154900,2971430125,3540,3540,3540,3540,0
|
|
20241002,154800,2971430125,3540,3540,3540,3540,0
|
|
20241002,154700,2971430125,3540,3540,3540,3540,0
|
|
20241002,154600,2971430125,3540,3540,3540,3540,0
|
|
20241002,154500,2971430125,3540,3540,3540,3540,0
|
|
20241002,154400,2971430125,3540,3540,3540,3540,0
|
|
20241002,154300,2971430125,3540,3540,3540,3540,0
|
|
20241002,154200,2971430125,3540,3540,3540,3540,0
|
|
20241002,154100,2971430125,3540,3540,3540,3540,0
|
|
20241002,154000,2971430125,3540,3540,3540,3540,0
|
|
20241002,153900,2971430125,3540,3540,3540,3540,0
|
|
20241002,153800,2971430125,3540,3540,3540,3540,0
|
|
20241002,153700,2971430125,3540,3540,3540,3540,0
|
|
20241002,153600,2971430125,3540,3540,3540,3540,0
|
|
20241002,153500,2971430125,3540,3540,3540,3540,0
|
|
20241002,153400,2971430125,3540,3540,3540,3540,0
|
|
20241002,153300,2971430125,3540,3540,3540,3540,0
|
|
20241002,153200,2971430125,3540,3540,3540,3540,28948
|
|
20241002,153100,2868954205,3685,3685,3685,3685,0
|
|
20241002,153000,2868954205,3685,3685,3685,3685,0
|
|
20241002,152900,2868954205,3685,3685,3685,3685,0
|
|
20241002,152800,2868954205,3685,3685,3685,3685,0
|
|
20241002,152700,2868954205,3685,3685,3685,3685,0
|
|
20241002,152600,2868954205,3685,3685,3685,3685,0
|
|
20241002,152500,2868954205,3685,3685,3685,3685,0
|
|
20241002,152400,2868954205,3685,3685,3685,3685,0
|
|
20241002,152300,2868954205,3685,3685,3685,3685,0
|
|
20241002,152200,2868954205,3685,3685,3685,3685,0
|
|
20241002,152100,2868954205,3685,3685,3685,3685,0
|
|
20241002,152000,2868954205,3685,3685,3685,3685,0
|
|
20241002,151900,2868954205,3685,3625,3690,3620,5912
|
|
20241002,151800,2847314025,3640,3635,3640,3620,1113
|
|
20241002,151700,2843267155,3635,3605,3650,3605,4494
|
|
20241002,151600,2826910765,3605,3585,3615,3585,4071
|
|
20241002,151500,2812232025,3575,3570,3575,3570,1533
|
|
20241002,151400,2806751650,3545,3550,3550,3545,1001
|
|
20241002,151300,2803198105,3565,3565,3565,3565,1
|
|
20241002,151200,2803194540,3570,3565,3570,3565,688
|
|
20241002,151100,2800738575,3570,3530,3570,3530,1293
|
|
20241002,151000,2796167845,3525,3535,3535,3525,1255
|
|
20241002,150900,2791738240,3535,3530,3535,3530,2294
|
|
20241002,150800,2783638950,3530,3535,3535,3530,807
|
|
20241002,150700,2780787130,3540,3530,3540,3530,583
|
|
20241002,150600,2778725690,3530,3560,3560,3530,4969
|
|
20241002,150500,2761119015,3560,3560,3560,3560,1
|
|
20241002,150400,2761115455,3560,3565,3565,3560,165
|
|
20241002,150300,2760527825,3565,3565,3565,3565,116
|
|
20241002,150200,2760114285,3570,3560,3570,3560,1656
|
|
20241002,150100,2754215925,3560,3565,3565,3560,757
|
|
20241002,150000,2751519625,3565,3565,3565,3565,197
|
|
20241002,145900,2750817320,3560,3560,3560,3560,0
|
|
20241002,145800,2750817320,3560,3560,3560,3560,469
|
|
20241002,145700,2749147680,3560,3550,3560,3550,2960
|
|
20241002,145600,2738625460,3555,3570,3570,3555,1506
|
|
20241002,145500,2733269185,3570,3570,3570,3555,3465
|
|
20241002,145400,2720921865,3570,3575,3575,3570,1712
|
|
20241002,145300,2714807275,3605,3590,3605,3575,2526
|
|
20241002,145200,2705764755,3590,3605,3605,3590,73
|
|
20241002,145100,2705502660,3610,3595,3610,3585,2780
|
|
20241002,145000,2695512080,3595,3600,3600,3595,2000
|
|
20241002,144900,2688318565,3600,3610,3610,3600,1950
|
|
20241002,144800,2681292740,3610,3610,3610,3610,821
|
|
20241002,144700,2678328930,3610,3610,3610,3610,9
|
|
20241002,144600,2678296440,3610,3610,3615,3610,326
|
|
20241002,144500,2677118965,3610,3610,3610,3610,0
|
|
20241002,144400,2677118965,3610,3615,3615,3610,1155
|
|
20241002,144300,2672947720,3615,3615,3615,3615,0
|
|
20241002,144200,2672947720,3615,3615,3615,3615,54
|
|
20241002,144100,2672752510,3615,3615,3615,3615,0
|
|
20241002,144000,2672752510,3615,3625,3625,3615,226
|
|
20241002,143900,2671934345,3625,3625,3625,3625,366
|
|
20241002,143800,2670607595,3625,3625,3625,3625,1
|
|
20241002,143700,2670603970,3640,3620,3640,3620,13
|
|
20241002,143600,2670556870,3620,3625,3625,3620,392
|
|
20241002,143500,2669137780,3625,3625,3625,3625,0
|
|
20241002,143400,2669137780,3625,3625,3625,3625,14
|
|
20241002,143300,2669087030,3620,3620,3620,3620,834
|
|
20241002,143200,2666067950,3620,3620,3620,3620,50
|
|
20241002,143100,2665886950,3610,3610,3610,3610,0
|
|
20241002,143000,2665886950,3610,3610,3610,3610,85
|
|
20241002,142900,2665580100,3620,3620,3620,3620,2
|
|
20241002,142800,2665572860,3605,3605,3605,3605,0
|
|
20241002,142700,2665572860,3605,3605,3605,3605,90
|
|
20241002,142600,2665248410,3605,3610,3610,3605,1181
|
|
20241002,142500,2660989180,3605,3610,3610,3605,950
|
|
20241002,142400,2657560680,3615,3615,3615,3615,52
|
|
20241002,142300,2657372700,3620,3610,3620,3610,2
|
|
20241002,142200,2657365470,3610,3610,3610,3610,0
|
|
20241002,142100,2657365470,3610,3615,3615,3610,669
|
|
20241002,142000,2654949785,3610,3610,3610,3610,0
|
|
20241002,141900,2654949785,3610,3615,3620,3610,253
|
|
20241002,141800,2654035940,3615,3615,3615,3615,38
|
|
20241002,141700,2653898570,3615,3625,3625,3610,2955
|
|
20241002,141600,2643206425,3640,3640,3640,3640,0
|
|
20241002,141500,2643206425,3640,3640,3640,3640,7
|
|
20241002,141400,2643180945,3650,3650,3655,3650,509
|
|
20241002,141300,2641322110,3650,3625,3655,3625,1616
|
|
20241002,141200,2635433225,3610,3610,3610,3610,0
|
|
20241002,141100,2635433225,3610,3610,3610,3610,1
|
|
20241002,141000,2635429615,3610,3610,3620,3610,77
|
|
20241002,140900,2635151630,3610,3615,3615,3610,944
|
|
20241002,140800,2631743775,3610,3610,3610,3610,0
|
|
20241002,140700,2631743775,3610,3610,3610,3610,0
|
|
20241002,140600,2631743775,3610,3610,3610,3610,570
|
|
20241002,140500,2629686075,3610,3615,3615,3610,91
|
|
20241002,140400,2629357410,3610,3610,3610,3610,0
|
|
20241002,140300,2629357410,3610,3610,3610,3610,0
|
|
20241002,140200,2629357410,3610,3610,3610,3610,200
|
|
20241002,140100,2628635410,3615,3615,3615,3615,1000
|
|
20241002,140000,2625020410,3615,3615,3615,3615,222
|
|
20241002,135900,2624217880,3620,3620,3620,3620,4325
|
|
20241002,135800,2608561380,3620,3620,3620,3620,4
|
|
20241002,135700,2608546900,3610,3610,3610,3610,1
|
|
20241002,135600,2608543290,3610,3620,3620,3610,201
|
|
20241002,135500,2607817235,3615,3615,3615,3615,299
|
|
20241002,135400,2606736350,3615,3635,3635,3615,1395
|
|
20241002,135300,2601675360,3640,3630,3640,3630,752
|
|
20241002,135200,2598938130,3640,3635,3640,3625,845
|
|
20241002,135100,2595874470,3640,3640,3640,3640,2
|
|
20241002,135000,2595867190,3645,3645,3645,3645,2
|
|
20241002,134900,2595859900,3625,3625,3625,3625,0
|
|
20241002,134800,2595859900,3625,3625,3625,3625,0
|
|
20241002,134700,2595859900,3625,3625,3625,3625,0
|
|
20241002,134600,2595859900,3625,3630,3630,3625,754
|
|
20241002,134500,2593124780,3660,3660,3660,3660,1
|
|
20241002,134400,2593121120,3630,3630,3630,3630,0
|
|
20241002,134300,2593121120,3630,3645,3645,3630,548
|
|
20241002,134200,2591130650,3645,3645,3645,3645,713
|
|
20241002,134100,2588531765,3630,3625,3630,3625,201
|
|
20241002,134000,2587802140,3610,3610,3610,3610,3
|
|
20241002,133900,2587791310,3605,3605,3605,3605,0
|
|
20241002,133800,2587791310,3605,3605,3610,3605,1168
|
|
20241002,133700,2583579780,3605,3605,3605,3605,148
|
|
20241002,133600,2583046240,3605,3605,3605,3605,429
|
|
20241002,133500,2581499695,3605,3645,3645,3605,838
|
|
20241002,133400,2578474275,3610,3635,3645,3610,23
|
|
20241002,133300,2578390490,3610,3615,3615,3610,1315
|
|
20241002,133200,2573643055,3610,3620,3620,3610,1297
|
|
20241002,133100,2568947945,3620,3625,3625,3620,560
|
|
20241002,133000,2566920430,3655,3655,3655,3655,369
|
|
20241002,132900,2565571735,3655,3645,3655,3645,1049
|
|
20241002,132800,2561738130,3655,3625,3655,3620,301
|
|
20241002,132700,2560647025,3660,3615,3685,3615,2054
|
|
20241002,132600,2553141140,3610,3610,3610,3610,210
|
|
20241002,132500,2552383040,3615,3620,3620,3615,295
|
|
20241002,132400,2551316525,3620,3620,3620,3620,4
|
|
20241002,132300,2551302045,3620,3620,3620,3620,14
|
|
20241002,132200,2551251365,3625,3625,3630,3625,1472
|
|
20241002,132100,2545914835,3630,3635,3635,3630,578
|
|
20241002,132000,2543814355,3635,3615,3635,3615,317
|
|
20241002,131900,2542663060,3615,3615,3615,3600,1626
|
|
20241002,131800,2536794925,3615,3620,3620,3615,497
|
|
20241002,131700,2534995850,3615,3625,3625,3615,510
|
|
20241002,131600,2533149110,3625,3630,3630,3625,131
|
|
20241002,131500,2532673830,3625,3625,3625,3625,100
|
|
20241002,131400,2532311330,3630,3630,3630,3630,0
|
|
20241002,131300,2532311330,3630,3630,3630,3630,2
|
|
20241002,131200,2532304070,3620,3620,3620,3620,11
|
|
20241002,131100,2532264250,3615,3615,3615,3615,0
|
|
20241002,131000,2532264250,3615,3615,3615,3615,0
|
|
20241002,130900,2532264250,3615,3615,3615,3615,80
|
|
20241002,130800,2531975050,3615,3615,3615,3615,79
|
|
20241002,130700,2531689465,3605,3605,3605,3605,0
|
|
20241002,130600,2531689465,3605,3605,3605,3605,0
|
|
20241002,130500,2531689465,3605,3585,3605,3585,1779
|
|
20241002,130400,2525289135,3585,3585,3585,3585,1341
|
|
20241002,130300,2520481650,3585,3595,3595,3585,244
|
|
20241002,130200,2519606075,3590,3590,3600,3590,2841
|
|
20241002,130100,2509401475,3590,3600,3600,3590,2750
|
|
20241002,130000,2499505970,3600,3600,3605,3600,132
|
|
20241002,125900,2499030610,3595,3595,3595,3595,590
|
|
20241002,125800,2496909560,3595,3595,3595,3595,1059
|
|
20241002,125700,2493102455,3595,3595,3595,3595,90
|
|
20241002,125600,2492778905,3595,3600,3600,3595,827
|
|
20241002,125500,2489802775,3600,3605,3605,3600,692
|
|
20241002,125400,2487311570,3600,3605,3605,3600,203
|
|
20241002,125300,2486580500,3600,3605,3615,3600,1075
|
|
20241002,125200,2482705390,3605,3600,3615,3600,594
|
|
20241002,125100,2480565375,3600,3600,3605,3600,404
|
|
20241002,125000,2479110945,3605,3615,3625,3600,2634
|
|
20241002,124900,2469618380,3615,3630,3630,3615,12354
|
|
20241002,124800,2424817005,3630,3640,3640,3630,3439
|
|
20241002,124700,2412306635,3640,3650,3650,3640,3048
|
|
20241002,124600,2401189555,3660,3665,3665,3650,320
|
|
20241002,124500,2400017700,3665,3670,3670,3665,2013
|
|
20241002,124400,2392630235,3670,3670,3670,3670,126
|
|
20241002,124300,2392167815,3670,3670,3670,3670,695
|
|
20241002,124200,2389617165,3670,3670,3670,3670,288
|
|
20241002,124100,2388560205,3655,3685,3685,3650,8319
|
|
20241002,124000,2358117045,3685,3690,3690,3685,213
|
|
20241002,123900,2357331730,3675,3675,3675,3675,124
|
|
20241002,123800,2356876030,3665,3670,3670,3665,290
|
|
20241002,123700,2355813080,3665,3680,3680,3665,886
|
|
20241002,123600,2352559525,3680,3680,3680,3670,110
|
|
20241002,123500,2352155325,3675,3680,3680,3675,89
|
|
20241002,123400,2351828135,3675,3675,3680,3675,98
|
|
20241002,123300,2351467885,3680,3690,3690,3680,1145
|
|
20241002,123200,2347246270,3690,3690,3710,3690,249
|
|
20241002,123100,2346326560,3680,3680,3690,3680,843
|
|
20241002,123000,2343222780,3675,3675,3675,3675,1018
|
|
20241002,122900,2339481630,3675,3675,3675,3675,10
|
|
20241002,122800,2339444880,3675,3675,3675,3675,150
|
|
20241002,122700,2338893630,3675,3675,3675,3675,0
|
|
20241002,122600,2338893630,3675,3675,3685,3670,1620
|
|
20241002,122500,2332940545,3670,3685,3685,3670,4326
|
|
20241002,122400,2317040015,3680,3690,3690,3680,134
|
|
20241002,122300,2316546650,3680,3690,3690,3680,1495
|
|
20241002,122200,2311030830,3690,3690,3690,3690,1
|
|
20241002,122100,2311027140,3690,3715,3715,3690,3845
|
|
20241002,122000,2296838065,3700,3700,3700,3700,636
|
|
20241002,121900,2294484865,3720,3720,3720,3720,1
|
|
20241002,121800,2294481145,3700,3720,3720,3700,8
|
|
20241002,121700,2294451485,3720,3720,3720,3720,53
|
|
20241002,121600,2294254325,3725,3705,3725,3705,900
|
|
20241002,121500,2290919805,3700,3700,3700,3700,0
|
|
20241002,121400,2290919805,3700,3720,3720,3700,318
|
|
20241002,121300,2289737730,3705,3695,3705,3695,1987
|
|
20241002,121200,2282376885,3705,3705,3705,3705,2
|
|
20241002,121100,2282369475,3705,3705,3705,3705,0
|
|
20241002,121000,2282369475,3705,3685,3705,3685,2
|
|
20241002,120900,2282362085,3670,3670,3670,3670,0
|
|
20241002,120800,2282362085,3670,3670,3670,3670,0
|
|
20241002,120700,2282362085,3670,3695,3695,3670,1591
|
|
20241002,120600,2276494740,3700,3705,3705,3700,236
|
|
20241002,120500,2275621435,3705,3705,3705,3705,301
|
|
20241002,120400,2274506230,3710,3710,3710,3710,1675
|
|
20241002,120300,2268291980,3735,3735,3735,3735,0
|
|
20241002,120200,2268291980,3735,3735,3735,3735,0
|
|
20241002,120100,2268291980,3735,3735,3735,3735,329
|
|
20241002,120000,2267063165,3735,3715,3735,3715,1754
|
|
20241002,115900,2260523210,3720,3720,3720,3715,945
|
|
20241002,115800,2257011695,3715,3715,3730,3715,3728
|
|
20241002,115700,2243158700,3715,3715,3715,3700,1843
|
|
20241002,115600,2236312510,3695,3695,3695,3695,667
|
|
20241002,115500,2233847945,3705,3705,3705,3705,1
|
|
20241002,115400,2233844240,3695,3715,3715,3695,329
|
|
20241002,115300,2232622880,3715,3705,3715,3705,40
|
|
20241002,115200,2232474480,3720,3720,3720,3715,1177
|
|
20241002,115100,2228100090,3720,3720,3720,3720,3
|
|
20241002,115000,2228088930,3720,3705,3720,3705,128
|
|
20241002,114900,2227614270,3690,3690,3690,3690,255
|
|
20241002,114800,2226673320,3690,3690,3690,3690,560
|
|
20241002,114700,2224606920,3690,3695,3695,3690,500
|
|
20241002,114600,2222760550,3705,3710,3710,3705,3031
|
|
20241002,114500,2211518115,3715,3710,3715,3710,304
|
|
20241002,114400,2210390005,3710,3710,3710,3710,450
|
|
20241002,114300,2208720505,3710,3710,3710,3710,338
|
|
20241002,114200,2207466525,3710,3715,3715,3710,73
|
|
20241002,114100,2207195665,3720,3715,3720,3715,105
|
|
20241002,114000,2206805585,3725,3715,3725,3710,2487
|
|
20241002,113900,2197562105,3720,3730,3735,3720,1912
|
|
20241002,113800,2190434010,3730,3730,3730,3730,11
|
|
20241002,113700,2190392980,3730,3715,3730,3715,390
|
|
20241002,113600,2188938295,3710,3725,3725,3710,878
|
|
20241002,113500,2185671005,3725,3720,3730,3720,524
|
|
20241002,113400,2183719695,3720,3705,3730,3700,880
|
|
20241002,113300,2180453490,3700,3700,3700,3700,2
|
|
20241002,113200,2180446090,3695,3690,3710,3690,203
|
|
20241002,113100,2179693010,3705,3695,3705,3695,800
|
|
20241002,113000,2176731760,3690,3690,3695,3690,568
|
|
20241002,112900,2174635765,3680,3680,3680,3675,999
|
|
20241002,112800,2170960395,3680,3705,3705,3680,104
|
|
20241002,112700,2170575100,3705,3680,3705,3680,244
|
|
20241002,112600,2169676980,3680,3680,3680,3680,154
|
|
20241002,112500,2169110260,3680,3680,3680,3680,399
|
|
20241002,112400,2167641940,3675,3675,3675,3675,5
|
|
20241002,112300,2167623565,3670,3700,3705,3670,139
|
|
20241002,112200,2167109510,3705,3690,3710,3665,1239
|
|
20241002,112100,2162548800,3690,3670,3690,3670,987
|
|
20241002,112000,2158923110,3670,3670,3670,3655,4173
|
|
20241002,111900,2143648130,3670,3690,3690,3670,103
|
|
20241002,111800,2143269920,3670,3675,3675,3665,3242
|
|
20241002,111700,2131376760,3675,3670,3675,3670,7
|
|
20241002,111600,2131351055,3670,3685,3685,3670,1262
|
|
20241002,111500,2126717005,3690,3670,3690,3665,1738
|
|
20241002,111400,2120343610,3670,3675,3675,3670,2081
|
|
20241002,111300,2112701905,3675,3685,3685,3675,1484
|
|
20241002,111200,2107240635,3685,3700,3700,3685,229
|
|
20241002,111100,2106396650,3700,3700,3700,3700,135
|
|
20241002,111000,2105897150,3700,3685,3700,3685,2201
|
|
20241002,110900,2097786450,3705,3685,3705,3685,761
|
|
20241002,110800,2094981890,3685,3700,3700,3685,5525
|
|
20241002,110700,2074581605,3715,3715,3715,3715,1
|
|
20241002,110600,2074577890,3715,3715,3715,3705,38
|
|
20241002,110500,2074436760,3715,3715,3715,3715,13
|
|
20241002,110400,2074388465,3725,3715,3730,3715,166
|
|
20241002,110300,2073771110,3715,3730,3730,3715,3424
|
|
20241002,110200,2061037105,3730,3720,3730,3715,912
|
|
20241002,110100,2057640870,3715,3710,3715,3710,313
|
|
20241002,110000,2056479625,3710,3695,3710,3690,3185
|
|
20241002,105900,2044706470,3695,3695,3695,3695,759
|
|
20241002,105800,2041901965,3695,3695,3710,3695,368
|
|
20241002,105700,2040540570,3690,3710,3710,3690,5185
|
|
20241002,105600,2021367270,3710,3730,3735,3710,383
|
|
20241002,105500,2019943955,3735,3735,3740,3710,4313
|
|
20241002,105400,2003910005,3735,3720,3735,3720,201
|
|
20241002,105300,2003162255,3740,3735,3740,3715,1124
|
|
20241002,105200,1998961875,3740,3720,3740,3715,330
|
|
20241002,105100,1997734375,3745,3750,3750,3715,1329
|
|
20241002,105000,1992791065,3755,3750,3755,3735,284
|
|
20241002,104900,1991728690,3755,3720,3755,3720,8519
|
|
20241002,104800,1959854455,3735,3735,3735,3720,200
|
|
20241002,104700,1959110275,3720,3740,3740,3720,335
|
|
20241002,104600,1957861740,3745,3755,3755,3725,1669
|
|
20241002,104500,1951619780,3755,3740,3760,3730,1559
|
|
20241002,104400,1945797300,3760,3765,3770,3735,1825
|
|
20241002,104300,1938945350,3765,3740,3765,3740,2493
|
|
20241002,104200,1929586075,3740,3735,3740,3735,1970
|
|
20241002,104100,1922218375,3735,3710,3735,3710,1892
|
|
20241002,104000,1915155630,3710,3720,3735,3695,2349
|
|
20241002,103900,1906428670,3735,3720,3735,3720,186
|
|
20241002,103800,1905734890,3715,3690,3715,3690,1389
|
|
20241002,103700,1900596485,3700,3700,3715,3680,7311
|
|
20241002,103600,1873587905,3700,3750,3765,3700,13152
|
|
20241002,103500,1824544940,3750,3750,3765,3745,8178
|
|
20241002,103400,1793901120,3750,3775,3785,3745,8428
|
|
20241002,103300,1762219365,3770,3830,3835,3770,11505
|
|
20241002,103200,1718422720,3835,3810,3855,3810,13072
|
|
20241002,103100,1668263705,3810,3815,3830,3810,6613
|
|
20241002,103000,1643010540,3815,3805,3835,3805,8939
|
|
20241002,102900,1608858035,3805,3785,3835,3785,14709
|
|
20241002,102800,1552716700,3835,3765,3835,3735,17568
|
|
20241002,102700,1486181985,3765,3805,3815,3765,10936
|
|
20241002,102600,1444625395,3800,3700,3805,3700,17696
|
|
20241002,102500,1378128130,3685,3760,3780,3680,14448
|
|
20241002,102400,1324432330,3775,3740,3780,3735,2766
|
|
20241002,102300,1314036190,3750,3725,3800,3695,29967
|
|
20241002,102200,1201106195,3725,3690,3740,3670,15043
|
|
20241002,102100,1145397475,3690,3670,3700,3655,10387
|
|
20241002,102000,1107184490,3665,3645,3665,3635,2904
|
|
20241002,101900,1096580605,3645,3620,3650,3620,300
|
|
20241002,101800,1095490155,3620,3640,3650,3620,3366
|
|
20241002,101700,1083208765,3650,3630,3650,3620,3952
|
|
20241002,101600,1068859975,3630,3615,3630,3615,1530
|
|
20241002,101500,1063318010,3620,3590,3620,3590,1298
|
|
20241002,101400,1058623170,3590,3595,3595,3590,233
|
|
20241002,101300,1057785700,3615,3610,3615,3585,290
|
|
20241002,101200,1056740160,3610,3600,3610,3600,603
|
|
20241002,101100,1054564305,3570,3585,3605,3570,3056
|
|
20241002,101000,1043590850,3585,3575,3585,3560,889
|
|
20241002,100900,1040420215,3580,3555,3580,3555,152
|
|
20241002,100800,1039878580,3555,3570,3580,3550,1627
|
|
20241002,100700,1034099175,3545,3600,3600,3545,1066
|
|
20241002,100600,1030291070,3600,3595,3600,3580,1545
|
|
20241002,100500,1024738170,3595,3565,3600,3565,2996
|
|
20241002,100400,1014001530,3565,3525,3565,3525,4489
|
|
20241002,100300,998081715,3525,3540,3545,3525,2316
|
|
20241002,100200,989896055,3540,3550,3550,3540,1102
|
|
20241002,100100,985985035,3565,3510,3565,3510,1486
|
|
20241002,100000,980720640,3510,3515,3515,3510,496
|
|
20241002,095900,978978480,3515,3450,3560,3450,6249
|
|
20241002,095800,957051735,3450,3420,3450,3420,1152
|
|
20241002,095700,953094155,3420,3415,3440,3415,1233
|
|
20241002,095600,948878785,3415,3415,3445,3415,2251
|
|
20241002,095500,941186200,3415,3415,3420,3415,411
|
|
20241002,095400,939782630,3455,3410,3460,3400,7129
|
|
20241002,095300,915487930,3410,3410,3425,3405,1314
|
|
20241002,095200,911000285,3410,3425,3435,3405,8326
|
|
20241002,095100,882570420,3425,3440,3450,3425,3859
|
|
20241002,095000,869348750,3435,3440,3470,3430,4880
|
|
20241002,094900,852572290,3470,3445,3470,3440,2895
|
|
20241002,094800,842605825,3470,3450,3470,3445,5386
|
|
20241002,094700,823991830,3450,3450,3450,3445,1125
|
|
20241002,094600,820115010,3450,3470,3475,3445,836
|
|
20241002,094500,817228975,3450,3455,3480,3440,3051
|
|
20241002,094400,806689775,3455,3455,3455,3435,10984
|
|
20241002,094300,768821805,3460,3480,3480,3460,1219
|
|
20241002,094200,764602385,3480,3485,3490,3465,1961
|
|
20241002,094100,757780755,3505,3480,3505,3475,544
|
|
20241002,094000,755883045,3475,3510,3510,3450,22264
|
|
20241002,093900,678277040,3515,3515,3515,3510,181
|
|
20241002,093800,677640840,3515,3515,3515,3515,923
|
|
20241002,093700,674396495,3515,3500,3515,3495,1617
|
|
20241002,093600,668737920,3500,3525,3525,3500,961
|
|
20241002,093500,665371490,3500,3500,3500,3495,5974
|
|
20241002,093400,644462960,3500,3500,3530,3500,1349
|
|
20241002,093300,639718360,3530,3505,3530,3500,2020
|
|
20241002,093200,632619660,3505,3510,3510,3505,375
|
|
20241002,093100,631303535,3530,3555,3560,3505,570
|
|
20241002,093000,629302050,3560,3530,3560,3500,4350
|
|
20241002,092900,613949150,3530,3500,3530,3495,2536
|
|
20241002,092800,605065955,3500,3570,3570,3500,18207
|
|
20241002,092700,541028215,3570,3555,3580,3540,1939
|
|
20241002,092600,534153910,3555,3530,3555,3530,52
|
|
20241002,092500,533969775,3530,3535,3555,3530,3620
|
|
20241002,092400,521164045,3540,3540,3540,3540,233
|
|
20241002,092300,520339225,3540,3530,3540,3530,504
|
|
20241002,092200,518560065,3540,3525,3540,3520,622
|
|
20241002,092100,516369300,3525,3535,3535,3525,2467
|
|
20241002,092000,507658540,3535,3535,3535,3530,842
|
|
20241002,091900,504684755,3535,3540,3540,3525,8370
|
|
20241002,091800,475113355,3545,3555,3560,3545,5847
|
|
20241002,091700,454354975,3555,3560,3560,3555,2322
|
|
20241002,091600,446090220,3560,3560,3580,3560,611
|
|
20241002,091500,443912860,3555,3575,3575,3555,2756
|
|
20241002,091400,434097375,3575,3575,3575,3565,333
|
|
20241002,091300,432908120,3575,3550,3575,3550,2290
|
|
20241002,091200,424743335,3550,3565,3565,3545,12816
|
|
20241002,091100,379180225,3575,3585,3590,3565,3994
|
|
20241002,091000,364908670,3590,3600,3600,3590,303
|
|
20241002,090900,363820870,3600,3620,3620,3590,13496
|
|
20241002,090800,314996900,3615,3590,3620,3590,3539
|
|
20241002,090700,302233295,3585,3585,3610,3580,3485
|
|
20241002,090600,289713435,3580,3595,3595,3580,711
|
|
20241002,090500,287158515,3595,3570,3595,3560,2216
|
|
20241002,090400,279247255,3560,3560,3615,3525,7260
|
|
20241002,090300,253228805,3525,3530,3570,3515,9358
|
|
20241002,090200,220244640,3530,3530,3555,3515,14929
|
|
20241002,090100,167549170,3535,3600,3635,3535,21181
|
|
20241002,090000,91863465,3590,3690,3690,3590,24444
|