746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,212300,1227751085,3495,3495,3495,3495,4956
|
|
20241004,212200,1227751085,3495,3495,3495,3495,0
|
|
20241004,212100,1227751085,3495,3495,3495,3495,0
|
|
20241004,212000,1227751085,3495,3495,3495,3495,0
|
|
20241004,211900,1227751085,3495,3495,3495,3495,0
|
|
20241004,211800,1227751085,3495,3495,3495,3495,0
|
|
20241004,211700,1227751085,3495,3495,3495,3495,0
|
|
20241004,211600,1227751085,3495,3495,3495,3495,0
|
|
20241004,211500,1227751085,3495,3495,3495,3495,0
|
|
20241004,211400,1227751085,3495,3495,3495,3495,0
|
|
20241004,211300,1227751085,3495,3495,3495,3495,0
|
|
20241004,211200,1227751085,3495,3495,3495,3495,0
|
|
20241004,211100,1227751085,3495,3495,3495,3495,0
|
|
20241004,211000,1227751085,3495,3495,3495,3495,0
|
|
20241004,210900,1227751085,3495,3495,3495,3495,0
|
|
20241004,210800,1227751085,3495,3495,3495,3495,0
|
|
20241004,210700,1227751085,3495,3495,3495,3495,0
|
|
20241004,210600,1227751085,3495,3495,3495,3495,0
|
|
20241004,210500,1227751085,3495,3495,3495,3495,0
|
|
20241004,210400,1227751085,3495,3495,3495,3495,0
|
|
20241004,210300,1227751085,3495,3495,3495,3495,0
|
|
20241004,210200,1227751085,3495,3495,3495,3495,0
|
|
20241004,210100,1227751085,3495,3495,3495,3495,0
|
|
20241004,210000,1227751085,3495,3495,3495,3495,0
|
|
20241004,205900,1227751085,3495,3495,3495,3495,0
|
|
20241004,205800,1227751085,3495,3495,3495,3495,0
|
|
20241004,205700,1227751085,3495,3495,3495,3495,0
|
|
20241004,205600,1227751085,3495,3495,3495,3495,0
|
|
20241004,205500,1227751085,3495,3495,3495,3495,0
|
|
20241004,205400,1227751085,3495,3495,3495,3495,0
|
|
20241004,205300,1227751085,3495,3495,3495,3495,4956
|
|
20241004,205200,1227751085,3495,3495,3495,3495,0
|
|
20241004,205100,1227751085,3495,3495,3495,3495,0
|
|
20241004,205000,1227751085,3495,3495,3495,3495,0
|
|
20241004,204900,1227751085,3495,3495,3495,3495,0
|
|
20241004,204800,1227751085,3495,3495,3495,3495,0
|
|
20241004,204700,1227751085,3495,3495,3495,3495,0
|
|
20241004,204600,1227751085,3495,3495,3495,3495,0
|
|
20241004,204500,1227751085,3495,3495,3495,3495,0
|
|
20241004,204400,1227751085,3495,3495,3495,3495,0
|
|
20241004,204300,1227751085,3495,3495,3495,3495,0
|
|
20241004,204200,1227751085,3495,3495,3495,3495,0
|
|
20241004,204100,1227751085,3495,3495,3495,3495,0
|
|
20241004,204000,1227751085,3495,3495,3495,3495,0
|
|
20241004,203900,1227751085,3495,3495,3495,3495,0
|
|
20241004,203800,1227751085,3495,3495,3495,3495,0
|
|
20241004,203700,1227751085,3495,3495,3495,3495,0
|
|
20241004,203600,1227751085,3495,3495,3495,3495,0
|
|
20241004,203500,1227751085,3495,3495,3495,3495,0
|
|
20241004,203400,1227751085,3495,3495,3495,3495,0
|
|
20241004,203300,1227751085,3495,3495,3495,3495,0
|
|
20241004,203200,1227751085,3495,3495,3495,3495,0
|
|
20241004,203100,1227751085,3495,3495,3495,3495,0
|
|
20241004,203000,1227751085,3495,3495,3495,3495,0
|
|
20241004,202900,1227751085,3495,3495,3495,3495,0
|
|
20241004,202800,1227751085,3495,3495,3495,3495,0
|
|
20241004,202700,1227751085,3495,3495,3495,3495,0
|
|
20241004,202600,1227751085,3495,3495,3495,3495,0
|
|
20241004,202500,1227751085,3495,3495,3495,3495,0
|
|
20241004,202400,1227751085,3495,3495,3495,3495,0
|
|
20241004,202300,1227751085,3495,3495,3495,3495,4956
|
|
20241004,202200,1227751085,3495,3495,3495,3495,0
|
|
20241004,202100,1227751085,3495,3495,3495,3495,0
|
|
20241004,202000,1227751085,3495,3495,3495,3495,0
|
|
20241004,201900,1227751085,3495,3495,3495,3495,0
|
|
20241004,201800,1227751085,3495,3495,3495,3495,0
|
|
20241004,201700,1227751085,3495,3495,3495,3495,0
|
|
20241004,201600,1227751085,3495,3495,3495,3495,0
|
|
20241004,201500,1227751085,3495,3495,3495,3495,0
|
|
20241004,201400,1227751085,3495,3495,3495,3495,0
|
|
20241004,201300,1227751085,3495,3495,3495,3495,0
|
|
20241004,201200,1227751085,3495,3495,3495,3495,0
|
|
20241004,201100,1227751085,3495,3495,3495,3495,0
|
|
20241004,201000,1227751085,3495,3495,3495,3495,0
|
|
20241004,200900,1227751085,3495,3495,3495,3495,0
|
|
20241004,200800,1227751085,3495,3495,3495,3495,0
|
|
20241004,200700,1227751085,3495,3495,3495,3495,0
|
|
20241004,200600,1227751085,3495,3495,3495,3495,0
|
|
20241004,200500,1227751085,3495,3495,3495,3495,0
|
|
20241004,200400,1227751085,3495,3495,3495,3495,0
|
|
20241004,200300,1227751085,3495,3495,3495,3495,0
|
|
20241004,200200,1227751085,3495,3495,3495,3495,0
|
|
20241004,200100,1227751085,3495,3495,3495,3495,0
|
|
20241004,200000,1227751085,3495,3495,3495,3495,0
|
|
20241004,195900,1227751085,3495,3495,3495,3495,0
|
|
20241004,195800,1227751085,3495,3495,3495,3495,0
|
|
20241004,195700,1227751085,3495,3495,3495,3495,0
|
|
20241004,195600,1227751085,3495,3495,3495,3495,0
|
|
20241004,195500,1227751085,3495,3495,3495,3495,0
|
|
20241004,195400,1227751085,3495,3495,3495,3495,0
|
|
20241004,195300,1227751085,3495,3495,3495,3495,4956
|
|
20241004,195200,1227751085,3495,3495,3495,3495,0
|
|
20241004,195100,1227751085,3495,3495,3495,3495,0
|
|
20241004,195000,1227751085,3495,3495,3495,3495,0
|
|
20241004,194900,1227751085,3495,3495,3495,3495,0
|
|
20241004,194800,1227751085,3495,3495,3495,3495,0
|
|
20241004,194700,1227751085,3495,3495,3495,3495,0
|
|
20241004,194600,1227751085,3495,3495,3495,3495,0
|
|
20241004,194500,1227751085,3495,3495,3495,3495,0
|
|
20241004,194400,1227751085,3495,3495,3495,3495,0
|
|
20241004,194300,1227751085,3495,3495,3495,3495,0
|
|
20241004,194200,1227751085,3495,3495,3495,3495,0
|
|
20241004,194100,1227751085,3495,3495,3495,3495,0
|
|
20241004,194000,1227751085,3495,3495,3495,3495,0
|
|
20241004,193900,1227751085,3495,3495,3495,3495,0
|
|
20241004,193800,1227751085,3495,3495,3495,3495,0
|
|
20241004,193700,1227751085,3495,3495,3495,3495,0
|
|
20241004,193600,1227751085,3495,3495,3495,3495,0
|
|
20241004,193500,1227751085,3495,3495,3495,3495,0
|
|
20241004,193400,1227751085,3495,3495,3495,3495,0
|
|
20241004,193300,1227751085,3495,3495,3495,3495,0
|
|
20241004,193200,1227751085,3495,3495,3495,3495,0
|
|
20241004,193100,1227751085,3495,3495,3495,3495,0
|
|
20241004,193000,1227751085,3495,3495,3495,3495,0
|
|
20241004,192900,1227751085,3495,3495,3495,3495,0
|
|
20241004,192800,1227751085,3495,3495,3495,3495,0
|
|
20241004,192700,1227751085,3495,3495,3495,3495,0
|
|
20241004,192600,1227751085,3495,3495,3495,3495,0
|
|
20241004,192500,1227751085,3495,3495,3495,3495,0
|
|
20241004,192400,1227751085,3495,3495,3495,3495,0
|
|
20241004,192300,1227751085,3495,3495,3495,3495,4956
|
|
20241004,192200,1227751085,3495,3495,3495,3495,0
|
|
20241004,192100,1227751085,3495,3495,3495,3495,0
|
|
20241004,192000,1227751085,3495,3495,3495,3495,0
|
|
20241004,191900,1227751085,3495,3495,3495,3495,0
|
|
20241004,191800,1227751085,3495,3495,3495,3495,0
|
|
20241004,191700,1227751085,3495,3495,3495,3495,0
|
|
20241004,191600,1227751085,3495,3495,3495,3495,0
|
|
20241004,191500,1227751085,3495,3495,3495,3495,0
|
|
20241004,191400,1227751085,3495,3495,3495,3495,0
|
|
20241004,191300,1227751085,3495,3495,3495,3495,0
|
|
20241004,191200,1227751085,3495,3495,3495,3495,0
|
|
20241004,191100,1227751085,3495,3495,3495,3495,0
|
|
20241004,191000,1227751085,3495,3495,3495,3495,0
|
|
20241004,190900,1227751085,3495,3495,3495,3495,0
|
|
20241004,190800,1227751085,3495,3495,3495,3495,0
|
|
20241004,190700,1227751085,3495,3495,3495,3495,0
|
|
20241004,190600,1227751085,3495,3495,3495,3495,0
|
|
20241004,190500,1227751085,3495,3495,3495,3495,0
|
|
20241004,190400,1227751085,3495,3495,3495,3495,0
|
|
20241004,190300,1227751085,3495,3495,3495,3495,0
|
|
20241004,190200,1227751085,3495,3495,3495,3495,0
|
|
20241004,190100,1227751085,3495,3495,3495,3495,0
|
|
20241004,190000,1227751085,3495,3495,3495,3495,0
|
|
20241004,185900,1227751085,3495,3495,3495,3495,0
|
|
20241004,185800,1227751085,3495,3495,3495,3495,0
|
|
20241004,185700,1227751085,3495,3495,3495,3495,0
|
|
20241004,185600,1227751085,3495,3495,3495,3495,0
|
|
20241004,185500,1227751085,3495,3495,3495,3495,0
|
|
20241004,185400,1227751085,3495,3495,3495,3495,0
|
|
20241004,185300,1227751085,3495,3495,3495,3495,4956
|
|
20241004,185200,1227751085,3495,3495,3495,3495,0
|
|
20241004,185100,1227751085,3495,3495,3495,3495,0
|
|
20241004,185000,1227751085,3495,3495,3495,3495,0
|
|
20241004,184900,1227751085,3495,3495,3495,3495,0
|
|
20241004,184800,1227751085,3495,3495,3495,3495,0
|
|
20241004,184700,1227751085,3495,3495,3495,3495,0
|
|
20241004,184600,1227751085,3495,3495,3495,3495,0
|
|
20241004,184500,1227751085,3495,3495,3495,3495,0
|
|
20241004,184400,1227751085,3495,3495,3495,3495,0
|
|
20241004,184300,1227751085,3495,3495,3495,3495,0
|
|
20241004,184200,1227751085,3495,3495,3495,3495,0
|
|
20241004,184100,1227751085,3495,3495,3495,3495,0
|
|
20241004,184000,1227751085,3495,3495,3495,3495,0
|
|
20241004,183900,1227751085,3495,3495,3495,3495,0
|
|
20241004,183800,1227751085,3495,3495,3495,3495,0
|
|
20241004,183700,1227751085,3495,3495,3495,3495,0
|
|
20241004,183600,1227751085,3495,3495,3495,3495,0
|
|
20241004,183500,1227751085,3495,3495,3495,3495,0
|
|
20241004,183400,1227751085,3495,3495,3495,3495,0
|
|
20241004,183300,1227751085,3495,3495,3495,3495,0
|
|
20241004,183200,1227751085,3495,3495,3495,3495,0
|
|
20241004,183100,1227751085,3495,3495,3495,3495,0
|
|
20241004,183000,1227751085,3495,3495,3495,3495,0
|
|
20241004,182900,1227751085,3495,3495,3495,3495,0
|
|
20241004,182800,1227751085,3495,3495,3495,3495,0
|
|
20241004,182700,1227751085,3495,3495,3495,3495,0
|
|
20241004,182600,1227751085,3495,3495,3495,3495,0
|
|
20241004,182500,1227751085,3495,3495,3495,3495,0
|
|
20241004,182400,1227751085,3495,3495,3495,3495,0
|
|
20241004,182300,1227751085,3495,3495,3495,3495,4956
|
|
20241004,182200,1227751085,3495,3495,3495,3495,0
|
|
20241004,182100,1227751085,3495,3495,3495,3495,0
|
|
20241004,182000,1227751085,3495,3495,3495,3495,0
|
|
20241004,181900,1227751085,3495,3495,3495,3495,0
|
|
20241004,181800,1227751085,3495,3495,3495,3495,0
|
|
20241004,181700,1227751085,3495,3495,3495,3495,0
|
|
20241004,181600,1227751085,3495,3495,3495,3495,0
|
|
20241004,181500,1227751085,3495,3495,3495,3495,0
|
|
20241004,181400,1227751085,3495,3495,3495,3495,0
|
|
20241004,181300,1227751085,3495,3495,3495,3495,0
|
|
20241004,181200,1227751085,3495,3495,3495,3495,0
|
|
20241004,181100,1227751085,3495,3495,3495,3495,0
|
|
20241004,181000,1227751085,3495,3495,3495,3495,0
|
|
20241004,180900,1227751085,3495,3495,3495,3495,0
|
|
20241004,180800,1227751085,3495,3495,3495,3495,0
|
|
20241004,180700,1227751085,3495,3495,3495,3495,0
|
|
20241004,180600,1227751085,3495,3495,3495,3495,0
|
|
20241004,180500,1227751085,3495,3495,3495,3495,0
|
|
20241004,180400,1227751085,3495,3495,3495,3495,0
|
|
20241004,180300,1227751085,3495,3495,3495,3495,0
|
|
20241004,180200,1227751085,3495,3495,3495,3495,0
|
|
20241004,180100,1227751085,3495,3495,3495,3495,0
|
|
20241004,180000,1227751085,3495,3495,3495,3495,0
|
|
20241004,175900,1227751085,3495,3495,3495,3495,0
|
|
20241004,175800,1227751085,3495,3495,3495,3495,0
|
|
20241004,175700,1227751085,3495,3495,3495,3495,0
|
|
20241004,175600,1227751085,3495,3495,3495,3495,0
|
|
20241004,175500,1227751085,3495,3495,3495,3495,0
|
|
20241004,175400,1227751085,3495,3495,3495,3495,0
|
|
20241004,175300,1227751085,3495,3495,3495,3495,4956
|
|
20241004,175200,1227751085,3495,3495,3495,3495,0
|
|
20241004,175100,1227751085,3495,3495,3495,3495,0
|
|
20241004,175000,1227751085,3495,3495,3495,3495,0
|
|
20241004,174900,1227751085,3495,3495,3495,3495,0
|
|
20241004,174800,1227751085,3495,3495,3495,3495,0
|
|
20241004,174700,1227751085,3495,3495,3495,3495,0
|
|
20241004,174600,1227751085,3495,3495,3495,3495,0
|
|
20241004,174500,1227751085,3495,3495,3495,3495,0
|
|
20241004,174400,1227751085,3495,3495,3495,3495,0
|
|
20241004,174300,1227751085,3495,3495,3495,3495,0
|
|
20241004,174200,1227751085,3495,3495,3495,3495,0
|
|
20241004,174100,1227751085,3495,3495,3495,3495,0
|
|
20241004,174000,1227751085,3495,3495,3495,3495,0
|
|
20241004,173900,1227751085,3495,3495,3495,3495,0
|
|
20241004,173800,1227751085,3495,3495,3495,3495,0
|
|
20241004,173700,1227751085,3495,3495,3495,3495,0
|
|
20241004,173600,1227751085,3495,3495,3495,3495,0
|
|
20241004,173500,1227751085,3495,3495,3495,3495,0
|
|
20241004,173400,1227751085,3495,3495,3495,3495,0
|
|
20241004,173300,1227751085,3495,3495,3495,3495,0
|
|
20241004,173200,1227751085,3495,3495,3495,3495,0
|
|
20241004,173100,1227751085,3495,3495,3495,3495,0
|
|
20241004,173000,1227751085,3495,3495,3495,3495,0
|
|
20241004,172900,1227751085,3495,3495,3495,3495,0
|
|
20241004,172800,1227751085,3495,3495,3495,3495,0
|
|
20241004,172700,1227751085,3495,3495,3495,3495,0
|
|
20241004,172600,1227751085,3495,3495,3495,3495,0
|
|
20241004,172500,1227751085,3495,3495,3495,3495,0
|
|
20241004,172400,1227751085,3495,3495,3495,3495,0
|
|
20241004,172300,1227751085,3495,3495,3495,3495,4956
|
|
20241004,172200,1227751085,3495,3495,3495,3495,0
|
|
20241004,172100,1227751085,3495,3495,3495,3495,0
|
|
20241004,172000,1227751085,3495,3495,3495,3495,0
|
|
20241004,171900,1227751085,3495,3495,3495,3495,0
|
|
20241004,171800,1227751085,3495,3495,3495,3495,0
|
|
20241004,171700,1227751085,3495,3495,3495,3495,0
|
|
20241004,171600,1227751085,3495,3495,3495,3495,0
|
|
20241004,171500,1227751085,3495,3495,3495,3495,0
|
|
20241004,171400,1227751085,3495,3495,3495,3495,0
|
|
20241004,171300,1227751085,3495,3495,3495,3495,0
|
|
20241004,171200,1227751085,3495,3495,3495,3495,0
|
|
20241004,171100,1227751085,3495,3495,3495,3495,0
|
|
20241004,171000,1227751085,3495,3495,3495,3495,0
|
|
20241004,170900,1227751085,3495,3495,3495,3495,0
|
|
20241004,170800,1227751085,3495,3495,3495,3495,0
|
|
20241004,170700,1227751085,3495,3495,3495,3495,0
|
|
20241004,170600,1227751085,3495,3495,3495,3495,0
|
|
20241004,170500,1227751085,3495,3495,3495,3495,0
|
|
20241004,170400,1227751085,3495,3495,3495,3495,0
|
|
20241004,170300,1227751085,3495,3495,3495,3495,0
|
|
20241004,170200,1227751085,3495,3495,3495,3495,0
|
|
20241004,170100,1227751085,3495,3495,3495,3495,0
|
|
20241004,170000,1227751085,3495,3495,3495,3495,0
|
|
20241004,165900,1227751085,3495,3495,3495,3495,0
|
|
20241004,165800,1227751085,3495,3495,3495,3495,0
|
|
20241004,165700,1227751085,3495,3495,3495,3495,0
|
|
20241004,165600,1227751085,3495,3495,3495,3495,0
|
|
20241004,165500,1227751085,3495,3495,3495,3495,0
|
|
20241004,165400,1227751085,3495,3495,3495,3495,0
|
|
20241004,165300,1227751085,3495,3495,3495,3495,4956
|
|
20241004,165200,1227751085,3495,3495,3495,3495,0
|
|
20241004,165100,1227751085,3495,3495,3495,3495,0
|
|
20241004,165000,1227751085,3495,3495,3495,3495,0
|
|
20241004,164900,1227751085,3495,3495,3495,3495,0
|
|
20241004,164800,1227751085,3495,3495,3495,3495,0
|
|
20241004,164700,1227751085,3495,3495,3495,3495,0
|
|
20241004,164600,1227751085,3495,3495,3495,3495,0
|
|
20241004,164500,1227751085,3495,3495,3495,3495,0
|
|
20241004,164400,1227751085,3495,3495,3495,3495,0
|
|
20241004,164300,1227751085,3495,3495,3495,3495,0
|
|
20241004,164200,1227751085,3495,3495,3495,3495,0
|
|
20241004,164100,1227751085,3495,3495,3495,3495,0
|
|
20241004,164000,1227751085,3495,3495,3495,3495,0
|
|
20241004,163900,1227751085,3495,3495,3495,3495,0
|
|
20241004,163800,1227751085,3495,3495,3495,3495,0
|
|
20241004,163700,1227751085,3495,3495,3495,3495,0
|
|
20241004,163600,1227751085,3495,3495,3495,3495,0
|
|
20241004,163500,1227751085,3495,3495,3495,3495,0
|
|
20241004,163400,1227751085,3495,3495,3495,3495,0
|
|
20241004,163300,1227751085,3495,3495,3495,3495,0
|
|
20241004,163200,1227751085,3495,3495,3495,3495,0
|
|
20241004,163100,1227751085,3495,3495,3495,3495,0
|
|
20241004,163000,1227751085,3495,3495,3495,3495,0
|
|
20241004,162900,1227751085,3495,3495,3495,3495,0
|
|
20241004,162800,1227751085,3495,3495,3495,3495,0
|
|
20241004,162700,1227751085,3495,3495,3495,3495,0
|
|
20241004,162600,1227751085,3495,3495,3495,3495,0
|
|
20241004,162500,1227751085,3495,3495,3495,3495,0
|
|
20241004,162400,1227751085,3495,3495,3495,3495,0
|
|
20241004,162300,1227751085,3495,3495,3495,3495,4956
|
|
20241004,162200,1227751085,3495,3495,3495,3495,0
|
|
20241004,162100,1227751085,3495,3495,3495,3495,0
|
|
20241004,162000,1227751085,3495,3495,3495,3495,0
|
|
20241004,161900,1227751085,3495,3495,3495,3495,0
|
|
20241004,161800,1227751085,3495,3495,3495,3495,0
|
|
20241004,161700,1227751085,3495,3495,3495,3495,0
|
|
20241004,161600,1227751085,3495,3495,3495,3495,0
|
|
20241004,161500,1227751085,3495,3495,3495,3495,0
|
|
20241004,161400,1227751085,3495,3495,3495,3495,0
|
|
20241004,161300,1227751085,3495,3495,3495,3495,0
|
|
20241004,161200,1227751085,3495,3495,3495,3495,0
|
|
20241004,161100,1227751085,3495,3495,3495,3495,0
|
|
20241004,161000,1227751085,3495,3495,3495,3495,0
|
|
20241004,160900,1227751085,3495,3495,3495,3495,0
|
|
20241004,160800,1227751085,3495,3495,3495,3495,0
|
|
20241004,160700,1227751085,3495,3495,3495,3495,0
|
|
20241004,160600,1227751085,3495,3495,3495,3495,0
|
|
20241004,160500,1227751085,3495,3495,3495,3495,0
|
|
20241004,160400,1227751085,3495,3495,3495,3495,0
|
|
20241004,160300,1227751085,3495,3495,3495,3495,0
|
|
20241004,160200,1227751085,3495,3495,3495,3495,0
|
|
20241004,160100,1227751085,3495,3495,3495,3495,0
|
|
20241004,160000,1227751085,3495,3495,3495,3495,0
|
|
20241004,155900,1227751085,3495,3495,3495,3495,0
|
|
20241004,155800,1227751085,3495,3495,3495,3495,0
|
|
20241004,155700,1227751085,3495,3495,3495,3495,0
|
|
20241004,155600,1227751085,3495,3495,3495,3495,0
|
|
20241004,155500,1227751085,3495,3495,3495,3495,0
|
|
20241004,155400,1227751085,3495,3495,3495,3495,0
|
|
20241004,155300,1227751085,3495,3495,3495,3495,4956
|
|
20241004,155200,1227751085,3495,3495,3495,3495,0
|
|
20241004,155100,1227751085,3495,3495,3495,3495,0
|
|
20241004,155000,1227751085,3495,3495,3495,3495,0
|
|
20241004,154900,1227751085,3495,3495,3495,3495,0
|
|
20241004,154800,1227751085,3495,3495,3495,3495,0
|
|
20241004,154700,1227751085,3495,3495,3495,3495,0
|
|
20241004,154600,1227751085,3495,3495,3495,3495,0
|
|
20241004,154500,1227751085,3495,3495,3495,3495,0
|
|
20241004,154400,1227751085,3495,3495,3495,3495,0
|
|
20241004,154300,1227751085,3495,3495,3495,3495,0
|
|
20241004,154200,1227751085,3495,3495,3495,3495,0
|
|
20241004,154100,1227751085,3495,3495,3495,3495,0
|
|
20241004,154000,1227751085,3495,3495,3495,3495,0
|
|
20241004,153900,1227751085,3495,3495,3495,3495,0
|
|
20241004,153800,1227751085,3495,3495,3495,3495,0
|
|
20241004,153700,1227751085,3495,3495,3495,3495,0
|
|
20241004,153600,1227751085,3495,3495,3495,3495,0
|
|
20241004,153500,1227751085,3495,3495,3495,3495,0
|
|
20241004,153400,1227751085,3495,3495,3495,3495,0
|
|
20241004,153300,1227751085,3495,3495,3495,3495,0
|
|
20241004,153200,1227751085,3495,3495,3495,3495,0
|
|
20241004,153100,1227751085,3495,3495,3495,3495,0
|
|
20241004,153000,1227751085,3495,3495,3495,3495,4956
|
|
20241004,152900,1210429865,3495,3495,3495,3495,0
|
|
20241004,152800,1210429865,3495,3495,3495,3495,0
|
|
20241004,152700,1210429865,3495,3495,3495,3495,0
|
|
20241004,152600,1210429865,3495,3495,3495,3495,0
|
|
20241004,152500,1210429865,3495,3495,3495,3495,0
|
|
20241004,152400,1210429865,3495,3495,3495,3495,0
|
|
20241004,152300,1210429865,3495,3495,3495,3495,0
|
|
20241004,152200,1210429865,3495,3495,3495,3495,0
|
|
20241004,152100,1210429865,3495,3495,3495,3495,0
|
|
20241004,152000,1210429865,3495,3495,3495,3495,0
|
|
20241004,151900,1210429865,3495,3490,3495,3490,1186
|
|
20241004,151800,1206290045,3490,3490,3490,3490,1210
|
|
20241004,151700,1202067145,3495,3490,3495,3465,792
|
|
20241004,151600,1199311820,3490,3465,3495,3465,2855
|
|
20241004,151500,1189343260,3465,3495,3495,3465,2213
|
|
20241004,151400,1181627795,3470,3495,3495,3470,1087
|
|
20241004,151300,1177855730,3500,3490,3500,3465,7362
|
|
20241004,151200,1152133150,3495,3430,3495,3430,2511
|
|
20241004,151100,1143407325,3430,3410,3430,3410,1010
|
|
20241004,151000,1139951755,3410,3405,3410,3405,1851
|
|
20241004,150900,1133648590,3410,3400,3415,3400,574
|
|
20241004,150800,1131692335,3395,3380,3395,3380,3509
|
|
20241004,150700,1119801280,3375,3375,3380,3375,1280
|
|
20241004,150600,1115480280,3370,3370,3370,3370,0
|
|
20241004,150500,1115480280,3370,3365,3370,3365,242
|
|
20241004,150400,1114665555,3365,3365,3365,3365,28
|
|
20241004,150300,1114571335,3365,3370,3370,3365,2200
|
|
20241004,150200,1107160445,3370,3380,3380,3370,40
|
|
20241004,150100,1107025605,3380,3380,3380,3380,1
|
|
20241004,150000,1107022225,3370,3370,3370,3370,122
|
|
20241004,145900,1106611085,3370,3370,3370,3370,3
|
|
20241004,145800,1106600975,3370,3370,3375,3370,45
|
|
20241004,145700,1106449175,3385,3385,3385,3385,39
|
|
20241004,145600,1106317160,3370,3380,3380,3370,4222
|
|
20241004,145500,1092082930,3380,3380,3380,3380,0
|
|
20241004,145400,1092082930,3380,3380,3380,3380,0
|
|
20241004,145300,1092082930,3380,3380,3380,3375,509
|
|
20241004,145200,1090362530,3385,3385,3385,3385,500
|
|
20241004,145100,1088670030,3375,3380,3380,3375,2630
|
|
20241004,145000,1079780640,3385,3385,3385,3385,105
|
|
20241004,144900,1079425215,3385,3380,3385,3380,470
|
|
20241004,144800,1077836605,3385,3385,3385,3385,29
|
|
20241004,144700,1077738440,3380,3380,3380,3380,185
|
|
20241004,144600,1077113140,3385,3390,3390,3385,451
|
|
20241004,144500,1075586350,3390,3390,3390,3390,25
|
|
20241004,144400,1075501600,3375,3375,3390,3375,62
|
|
20241004,144300,1075292305,3360,3360,3360,3360,0
|
|
20241004,144200,1075292305,3360,3360,3360,3360,5414
|
|
20241004,144100,1057101265,3355,3355,3355,3355,1
|
|
20241004,144000,1057097910,3360,3360,3360,3360,1533
|
|
20241004,143900,1051947030,3360,3360,3360,3360,1181
|
|
20241004,143800,1047978870,3360,3360,3360,3360,0
|
|
20241004,143700,1047978870,3360,3370,3370,3360,687
|
|
20241004,143600,1045667210,3370,3375,3380,3370,4803
|
|
20241004,143500,1029466410,3375,3380,3380,3375,829
|
|
20241004,143400,1026665195,3380,3380,3380,3380,4000
|
|
20241004,143300,1013145195,3375,3375,3375,3375,64
|
|
20241004,143200,1012929195,3380,3380,3380,3380,131
|
|
20241004,143100,1012486415,3385,3385,3385,3385,245
|
|
20241004,143000,1011657090,3385,3390,3390,3385,693
|
|
20241004,142900,1009309285,3390,3390,3390,3390,20
|
|
20241004,142800,1009241485,3390,3390,3390,3390,21
|
|
20241004,142700,1009170295,3390,3390,3390,3390,200
|
|
20241004,142600,1008492295,3390,3390,3390,3390,100
|
|
20241004,142500,1008153295,3390,3390,3390,3390,308
|
|
20241004,142400,1007109175,3390,3390,3390,3390,0
|
|
20241004,142300,1007109175,3390,3390,3390,3390,103
|
|
20241004,142200,1006760005,3390,3390,3390,3390,83
|
|
20241004,142100,1006478635,3390,3390,3390,3390,1
|
|
20241004,142000,1006475245,3390,3390,3390,3390,82
|
|
20241004,141900,1006197265,3385,3385,3385,3385,12
|
|
20241004,141800,1006156645,3385,3385,3385,3385,0
|
|
20241004,141700,1006156645,3385,3385,3385,3385,0
|
|
20241004,141600,1006156645,3385,3385,3385,3385,501
|
|
20241004,141500,1004460760,3385,3385,3385,3385,0
|
|
20241004,141400,1004460760,3385,3385,3385,3385,1107
|
|
20241004,141300,1000713565,3390,3390,3390,3390,701
|
|
20241004,141200,998337175,3390,3385,3390,3385,101
|
|
20241004,141100,997994800,3390,3385,3390,3385,52
|
|
20241004,141000,997818775,3370,3370,3370,3370,40
|
|
20241004,140900,997683975,3370,3370,3370,3370,0
|
|
20241004,140800,997683975,3370,3370,3370,3370,2757
|
|
20241004,140700,988392885,3375,3375,3375,3375,0
|
|
20241004,140600,988392885,3375,3375,3410,3375,2123
|
|
20241004,140500,981201300,3375,3380,3380,3375,103
|
|
20241004,140400,980853660,3375,3375,3375,3375,169
|
|
20241004,140300,980283285,3375,3375,3375,3375,31
|
|
20241004,140200,980178660,3370,3370,3370,3370,50
|
|
20241004,140100,980010160,3370,3375,3375,3370,378
|
|
20241004,140000,978735050,3375,3375,3375,3375,106
|
|
20241004,135900,978377300,3380,3380,3380,3380,1
|
|
20241004,135800,978373920,3375,3375,3375,3375,0
|
|
20241004,135700,978373920,3375,3375,3375,3375,1
|
|
20241004,135600,978370545,3370,3370,3370,3370,0
|
|
20241004,135500,978370545,3370,3370,3370,3370,505
|
|
20241004,135400,976668695,3365,3365,3365,3365,0
|
|
20241004,135300,976668695,3365,3360,3365,3360,439
|
|
20241004,135200,975193630,3360,3360,3360,3360,366
|
|
20241004,135100,973963870,3360,3360,3360,3360,150
|
|
20241004,135000,973459870,3360,3360,3360,3360,49
|
|
20241004,134900,973295230,3360,3355,3360,3355,7
|
|
20241004,134800,973271720,3360,3360,3360,3360,103
|
|
20241004,134700,972925640,3355,3355,3355,3355,1250
|
|
20241004,134600,968731890,3355,3355,3355,3355,29
|
|
20241004,134500,968634595,3360,3360,3360,3360,12
|
|
20241004,134400,968594275,3360,3360,3360,3355,1016
|
|
20241004,134300,965180540,3360,3360,3360,3355,723
|
|
20241004,134200,962753655,3360,3365,3365,3360,3939
|
|
20241004,134100,949516560,3365,3370,3370,3365,1303
|
|
20241004,134000,945131585,3370,3370,3370,3365,597
|
|
20241004,133900,943122295,3370,3365,3370,3365,599
|
|
20241004,133800,941104160,3370,3380,3380,3370,2173
|
|
20241004,133700,933777485,3380,3380,3380,3380,0
|
|
20241004,133600,933777485,3380,3380,3380,3380,6
|
|
20241004,133500,933757205,3380,3380,3380,3380,5
|
|
20241004,133400,933740305,3380,3385,3390,3380,234
|
|
20241004,133300,932948600,3385,3385,3385,3385,107
|
|
20241004,133200,932586405,3370,3370,3370,3370,0
|
|
20241004,133100,932586405,3370,3370,3370,3370,1
|
|
20241004,133000,932583035,3370,3370,3370,3370,1
|
|
20241004,132900,932579665,3370,3380,3410,3365,1262
|
|
20241004,132800,928309530,3365,3370,3370,3365,287
|
|
20241004,132700,927343270,3365,3370,3370,3360,8354
|
|
20241004,132600,899242235,3365,3370,3370,3365,536
|
|
20241004,132500,897436845,3365,3390,3390,3365,187
|
|
20241004,132400,896807065,3365,3370,3370,3365,1186
|
|
20241004,132300,892811950,3370,3375,3375,3370,265
|
|
20241004,132200,891918865,3375,3375,3375,3375,513
|
|
20241004,132100,890187490,3370,3375,3405,3370,190
|
|
20241004,132000,889546645,3370,3400,3405,3370,192
|
|
20241004,131900,888898625,3375,3375,3375,3375,1136
|
|
20241004,131800,885064625,3380,3375,3380,3370,456
|
|
20241004,131700,883525170,3380,3380,3380,3380,920
|
|
20241004,131600,880415570,3380,3385,3385,3380,268
|
|
20241004,131500,879509295,3380,3390,3410,3365,1230
|
|
20241004,131400,875330005,3390,3370,3390,3365,2008
|
|
20241004,131300,868551715,3370,3375,3375,3360,4247
|
|
20241004,131200,854253695,3380,3395,3395,3380,2730
|
|
20241004,131100,845000605,3400,3400,3400,3400,200
|
|
20241004,131000,844320605,3425,3425,3425,3425,0
|
|
20241004,130900,844320605,3425,3425,3425,3425,4
|
|
20241004,130800,844306905,3425,3425,3425,3425,29
|
|
20241004,130700,844207580,3425,3410,3425,3395,7567
|
|
20241004,130600,818463105,3410,3410,3410,3405,400
|
|
20241004,130500,817099690,3405,3420,3440,3405,3060
|
|
20241004,130400,806656350,3420,3445,3445,3420,11491
|
|
20241004,130300,767217275,3450,3450,3450,3450,0
|
|
20241004,130200,767217275,3450,3450,3450,3450,0
|
|
20241004,130100,767217275,3450,3450,3450,3450,28
|
|
20241004,130000,767120675,3450,3455,3455,3450,1392
|
|
20241004,125900,762316275,3455,3450,3455,3450,302
|
|
20241004,125800,761274365,3455,3455,3455,3455,50
|
|
20241004,125700,761101615,3450,3450,3450,3450,509
|
|
20241004,125600,759345565,3450,3450,3450,3450,801
|
|
20241004,125500,756582115,3455,3455,3455,3450,1159
|
|
20241004,125400,752580455,3460,3460,3460,3460,0
|
|
20241004,125300,752580455,3460,3460,3460,3460,5
|
|
20241004,125200,752563155,3460,3460,3460,3460,130
|
|
20241004,125100,752113355,3460,3460,3460,3460,18
|
|
20241004,125000,752051075,3455,3455,3455,3455,0
|
|
20241004,124900,752051075,3455,3455,3455,3455,126
|
|
20241004,124800,751615745,3445,3445,3445,3445,698
|
|
20241004,124700,749211135,3440,3440,3440,3440,5
|
|
20241004,124600,749193935,3440,3440,3440,3440,337
|
|
20241004,124500,748034655,3440,3440,3440,3440,137
|
|
20241004,124400,747563375,3440,3440,3440,3440,4
|
|
20241004,124300,747549615,3445,3445,3445,3445,526
|
|
20241004,124200,745737545,3445,3445,3445,3445,83
|
|
20241004,124100,745451610,3445,3445,3445,3445,70
|
|
20241004,124000,745210460,3460,3440,3460,3440,1111
|
|
20241004,123900,741373520,3440,3440,3440,3440,1
|
|
20241004,123800,741370080,3445,3445,3445,3445,5
|
|
20241004,123700,741352855,3440,3440,3440,3440,0
|
|
20241004,123600,741352855,3440,3440,3440,3440,0
|
|
20241004,123500,741352855,3440,3440,3440,3440,0
|
|
20241004,123400,741352855,3440,3440,3440,3440,805
|
|
20241004,123300,738583655,3435,3450,3450,3435,1113
|
|
20241004,123200,734752505,3450,3450,3450,3450,66
|
|
20241004,123100,734524805,3450,3450,3450,3450,196
|
|
20241004,123000,733848605,3450,3450,3450,3450,43
|
|
20241004,122900,733700255,3435,3435,3435,3435,0
|
|
20241004,122800,733700255,3435,3445,3445,3435,2509
|
|
20241004,122700,725078920,3445,3445,3445,3445,0
|
|
20241004,122600,725078920,3445,3445,3445,3445,15
|
|
20241004,122500,725027245,3440,3450,3450,3440,3000
|
|
20241004,122400,714694815,3450,3450,3450,3450,5
|
|
20241004,122300,714677565,3450,3450,3450,3450,0
|
|
20241004,122200,714677565,3450,3450,3450,3450,0
|
|
20241004,122100,714677565,3450,3450,3450,3450,1575
|
|
20241004,122000,709243815,3450,3450,3450,3450,0
|
|
20241004,121900,709243815,3450,3450,3450,3450,0
|
|
20241004,121800,709243815,3450,3450,3450,3450,0
|
|
20241004,121700,709243815,3450,3450,3450,3450,220
|
|
20241004,121600,708484815,3450,3450,3450,3450,136
|
|
20241004,121500,708015615,3450,3450,3450,3450,0
|
|
20241004,121400,708015615,3450,3455,3455,3450,913
|
|
20241004,121300,704863505,3455,3455,3455,3455,0
|
|
20241004,121200,704863505,3455,3455,3455,3455,3
|
|
20241004,121100,704853140,3475,3475,3475,3475,220
|
|
20241004,121000,704088640,3475,3475,3475,3475,0
|
|
20241004,120900,704088640,3475,3440,3475,3440,1048
|
|
20241004,120800,700451815,3440,3450,3450,3440,903
|
|
20241004,120700,697341470,3450,3470,3470,3450,70
|
|
20241004,120600,697099410,3470,3470,3470,3470,212
|
|
20241004,120500,696363770,3470,3470,3470,3470,150
|
|
20241004,120400,695843270,3450,3455,3465,3450,1096
|
|
20241004,120300,692061250,3465,3465,3465,3465,1
|
|
20241004,120200,692057785,3465,3465,3465,3465,0
|
|
20241004,120100,692057785,3465,3465,3465,3465,0
|
|
20241004,120000,692057785,3465,3465,3465,3465,500
|
|
20241004,115900,690325285,3450,3450,3450,3450,1
|
|
20241004,115800,690321835,3445,3445,3445,3445,25
|
|
20241004,115700,690235710,3445,3445,3445,3445,700
|
|
20241004,115600,687824210,3445,3450,3450,3445,1027
|
|
20241004,115500,684283560,3450,3460,3460,3450,973
|
|
20241004,115400,680923705,3460,3460,3460,3460,1006
|
|
20241004,115300,677442945,3460,3460,3460,3460,1286
|
|
20241004,115200,672993385,3460,3460,3460,3460,300
|
|
20241004,115100,671955385,3460,3470,3470,3460,27
|
|
20241004,115000,671861865,3460,3470,3475,3460,145
|
|
20241004,114900,671358845,3465,3475,3475,3465,11
|
|
20241004,114800,671320695,3460,3460,3460,3460,0
|
|
20241004,114700,671320695,3460,3460,3460,3460,272
|
|
20241004,114600,670379575,3460,3460,3460,3460,100
|
|
20241004,114500,670033575,3465,3465,3465,3465,1
|
|
20241004,114400,670030110,3465,3465,3465,3465,0
|
|
20241004,114300,670030110,3465,3470,3470,3465,1446
|
|
20241004,114200,665019670,3465,3465,3465,3465,100
|
|
20241004,114100,664673170,3465,3465,3465,3465,0
|
|
20241004,114000,664673170,3465,3465,3465,3465,270
|
|
20241004,113900,663737620,3460,3460,3460,3460,0
|
|
20241004,113800,663737620,3460,3465,3465,3460,353
|
|
20241004,113700,662514480,3460,3460,3460,3460,0
|
|
20241004,113600,662514480,3460,3455,3460,3455,154
|
|
20241004,113500,661981890,3455,3445,3455,3445,59
|
|
20241004,113400,661778160,3450,3455,3455,3450,48
|
|
20241004,113300,661612470,3445,3445,3445,3445,10
|
|
20241004,113200,661578020,3440,3440,3440,3440,0
|
|
20241004,113100,661578020,3440,3440,3440,3440,765
|
|
20241004,113000,658946420,3435,3445,3445,3435,1618
|
|
20241004,112900,653379700,3445,3445,3445,3445,1
|
|
20241004,112800,653376255,3435,3445,3445,3435,321
|
|
20241004,112700,652270610,3435,3435,3435,3435,38
|
|
20241004,112600,652140080,3430,3430,3430,3430,271
|
|
20241004,112500,651210550,3430,3435,3435,3430,1259
|
|
20241004,112400,646892080,3435,3440,3440,3435,124
|
|
20241004,112300,646466085,3440,3440,3440,3440,5
|
|
20241004,112200,646448885,3440,3440,3445,3440,526
|
|
20241004,112100,644639195,3445,3455,3455,3445,1105
|
|
20241004,112000,640828165,3460,3465,3465,3460,159
|
|
20241004,111900,640277915,3460,3475,3475,3460,101
|
|
20241004,111800,639927205,3475,3475,3475,3470,594
|
|
20241004,111700,637863275,3445,3450,3450,3445,359
|
|
20241004,111600,636624830,3440,3440,3440,3440,0
|
|
20241004,111500,636624830,3440,3450,3465,3425,1418
|
|
20241004,111400,631753160,3425,3430,3430,3425,1100
|
|
20241004,111300,627982660,3430,3450,3450,3430,2011
|
|
20241004,111200,621081055,3435,3430,3435,3430,3233
|
|
20241004,111100,609978850,3430,3435,3435,3430,2275
|
|
20241004,111000,602173500,3460,3440,3460,3435,1036
|
|
20241004,110900,598607830,3430,3450,3450,3425,10854
|
|
20241004,110800,561260635,3450,3460,3470,3450,6190
|
|
20241004,110700,539871215,3470,3475,3475,3465,2514
|
|
20241004,110600,531153270,3485,3475,3485,3470,564
|
|
20241004,110500,529193855,3475,3475,3475,3470,1776
|
|
20241004,110400,523028915,3470,3475,3480,3470,664
|
|
20241004,110300,520722425,3480,3495,3495,3480,2237
|
|
20241004,110200,512931525,3505,3505,3505,3505,0
|
|
20241004,110100,512931525,3505,3505,3505,3505,261
|
|
20241004,110000,512016720,3500,3525,3525,3500,844
|
|
20241004,105900,509053300,3540,3525,3540,3525,2669
|
|
20241004,105800,499644040,3525,3520,3525,3520,2297
|
|
20241004,105700,491549185,3535,3540,3540,3535,2850
|
|
20241004,105600,481472270,3535,3545,3550,3535,1002
|
|
20241004,105500,477930175,3550,3495,3550,3495,3088
|
|
20241004,105400,467065925,3495,3510,3515,3495,133
|
|
20241004,105300,466599145,3510,3485,3510,3485,5848
|
|
20241004,105200,446177485,3490,3490,3495,3485,1628
|
|
20241004,105100,440502095,3495,3495,3495,3495,103
|
|
20241004,105000,440142110,3495,3490,3495,3485,507
|
|
20241004,104900,438373275,3495,3500,3500,3495,676
|
|
20241004,104800,436009810,3510,3500,3510,3500,661
|
|
20241004,104700,433695290,3505,3500,3505,3500,3387
|
|
20241004,104600,421840740,3500,3495,3500,3490,728
|
|
20241004,104500,419296250,3500,3500,3515,3500,50
|
|
20241004,104400,419121235,3515,3515,3515,3500,30
|
|
20241004,104300,419016205,3515,3520,3520,3490,1928
|
|
20241004,104200,412278035,3520,3520,3520,3520,1
|
|
20241004,104100,412274515,3520,3520,3520,3510,8
|
|
20241004,104000,412246415,3510,3520,3525,3510,639
|
|
20241004,103900,410003430,3525,3520,3525,3520,170
|
|
20241004,103800,409404680,3525,3525,3525,3520,6
|
|
20241004,103700,409383540,3505,3520,3525,3505,230
|
|
20241004,103600,408573525,3520,3520,3520,3520,0
|
|
20241004,103500,408573525,3520,3500,3520,3500,101
|
|
20241004,103400,408220005,3525,3510,3525,3500,617
|
|
20241004,103300,406058755,3510,3510,3510,3510,19
|
|
20241004,103200,405992065,3525,3525,3525,3525,1
|
|
20241004,103100,405988540,3525,3525,3525,3525,0
|
|
20241004,103000,405988540,3525,3525,3525,3510,8
|
|
20241004,102900,405960375,3525,3520,3525,3520,215
|
|
20241004,102800,405202670,3520,3535,3535,3520,96
|
|
20241004,102700,404864705,3530,3535,3535,3525,44
|
|
20241004,102600,404709530,3525,3535,3535,3525,19
|
|
20241004,102500,404642440,3510,3520,3520,3510,649
|
|
20241004,102400,402363300,3520,3520,3520,3510,303
|
|
20241004,102300,401299735,3520,3520,3520,3515,59
|
|
20241004,102200,401092175,3520,3520,3520,3520,4
|
|
20241004,102100,401078095,3510,3520,3520,3510,283
|
|
20241004,102000,400083780,3520,3515,3520,3515,223
|
|
20241004,101900,399299920,3505,3515,3515,3505,201
|
|
20241004,101800,398593415,3515,3515,3515,3505,9
|
|
20241004,101700,398561830,3515,3515,3515,3515,0
|
|
20241004,101600,398561830,3515,3500,3515,3500,101
|
|
20241004,101500,398208315,3500,3515,3515,3500,509
|
|
20241004,101400,396426770,3515,3515,3515,3510,5
|
|
20241004,101300,396409200,3515,3520,3520,3500,117
|
|
20241004,101200,395999585,3520,3500,3520,3500,296
|
|
20241004,101100,394963565,3520,3500,3520,3500,749
|
|
20241004,101000,392341985,3520,3515,3520,3515,276
|
|
20241004,100900,391371840,3500,3515,3515,3495,1315
|
|
20241004,100800,386769575,3510,3500,3515,3495,92
|
|
20241004,100700,386447255,3515,3525,3525,3500,4213
|
|
20241004,100600,371680015,3515,3515,3515,3515,4
|
|
20241004,100500,371665955,3515,3515,3515,3515,70
|
|
20241004,100400,371419905,3530,3530,3530,3515,311
|
|
20241004,100300,370326575,3530,3515,3530,3515,13
|
|
20241004,100200,370280700,3530,3530,3530,3515,130
|
|
20241004,100100,369822385,3515,3515,3530,3515,127
|
|
20241004,100000,369374365,3530,3520,3535,3510,317
|
|
20241004,095900,368260335,3540,3550,3550,3510,414
|
|
20241004,095800,366798630,3540,3545,3550,3540,1532
|
|
20241004,095700,361369215,3550,3550,3555,3550,1784
|
|
20241004,095600,355034690,3555,3555,3555,3550,771
|
|
20241004,095500,352294195,3555,3555,3570,3555,82
|
|
20241004,095400,352001920,3570,3570,3570,3570,2356
|
|
20241004,095300,343591000,3570,3570,3570,3570,5
|
|
20241004,095200,343573150,3570,3550,3570,3550,432
|
|
20241004,095100,342038555,3555,3550,3560,3550,60
|
|
20241004,095000,341825505,3560,3560,3560,3555,168
|
|
20241004,094900,341228230,3560,3565,3565,3560,458
|
|
20241004,094800,339596240,3570,3565,3570,3565,92
|
|
20241004,094700,339268240,3570,3570,3570,3570,91
|
|
20241004,094600,338943370,3570,3570,3570,3570,4
|
|
20241004,094500,338929090,3570,3560,3575,3550,259
|
|
20241004,094400,338009070,3560,3560,3560,3540,1164
|
|
20241004,094300,333881075,3560,3555,3560,3550,127
|
|
20241004,094200,333429580,3545,3560,3560,3545,201
|
|
20241004,094100,332715000,3560,3565,3565,3560,792
|
|
20241004,094000,329893770,3580,3580,3580,3565,205
|
|
20241004,093900,329162915,3560,3580,3585,3560,1260
|
|
20241004,093800,324652310,3580,3580,3580,3580,10
|
|
20241004,093700,324616510,3580,3580,3580,3560,747
|
|
20241004,093600,321956910,3590,3560,3600,3560,87
|
|
20241004,093500,321647120,3545,3545,3605,3545,7508
|
|
20241004,093400,294892415,3545,3545,3545,3540,41
|
|
20241004,093300,294747120,3525,3525,3525,3525,106
|
|
20241004,093200,294373470,3510,3565,3565,3510,1076
|
|
20241004,093100,290573415,3565,3560,3565,3560,220
|
|
20241004,093000,289790210,3565,3560,3565,3560,565
|
|
20241004,092900,287778705,3555,3560,3565,3555,1393
|
|
20241004,092800,282824210,3560,3560,3560,3560,219
|
|
20241004,092700,282044570,3560,3520,3560,3520,3945
|
|
20241004,092600,268056535,3520,3540,3540,3520,470
|
|
20241004,092500,266395795,3540,3540,3540,3520,277
|
|
20241004,092400,265416925,3540,3510,3540,3510,2242
|
|
20241004,092300,257544605,3505,3505,3510,3505,421
|
|
20241004,092200,256068975,3505,3490,3510,3490,650
|
|
20241004,092100,253791650,3490,3490,3510,3490,1352
|
|
20241004,092000,249072150,3485,3490,3490,3485,3023
|
|
20241004,091900,238527105,3495,3490,3515,3490,1073
|
|
20241004,091800,234780270,3490,3490,3490,3490,427
|
|
20241004,091700,233290040,3490,3525,3525,3490,882
|
|
20241004,091600,230210180,3525,3505,3525,3495,712
|
|
20241004,091500,227719770,3540,3540,3540,3540,10
|
|
20241004,091400,227684370,3540,3545,3545,3540,129
|
|
20241004,091300,227227210,3545,3470,3545,3465,4264
|
|
20241004,091200,212293355,3470,3505,3505,3470,12796
|
|
20241004,091100,167543225,3500,3530,3535,3490,5470
|
|
20241004,091000,148342735,3525,3545,3545,3500,8027
|
|
20241004,090900,120158140,3540,3540,3540,3540,1805
|
|
20241004,090800,113768440,3540,3540,3540,3540,414
|
|
20241004,090700,112302880,3570,3570,3570,3570,20
|
|
20241004,090600,112231480,3570,3540,3570,3510,2267
|
|
20241004,090500,104211800,3540,3500,3540,3500,456
|
|
20241004,090400,102597605,3495,3500,3520,3480,4133
|
|
20241004,090300,88121655,3500,3460,3500,3460,8517
|
|
20241004,090200,58546970,3465,3470,3490,3460,3875
|
|
20241004,090100,45117030,3470,3565,3565,3470,8726
|
|
20241004,090000,14229895,3565,3600,3600,3550,3965
|