768 lines
37 KiB
CSV
768 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,214500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,214400,4449553420,3480,3480,3480,3480,0
|
|
20241007,214300,4449553420,3480,3480,3480,3480,0
|
|
20241007,214200,4449553420,3480,3480,3480,3480,0
|
|
20241007,214100,4449553420,3480,3480,3480,3480,0
|
|
20241007,214000,4449553420,3480,3480,3480,3480,0
|
|
20241007,213900,4449553420,3480,3480,3480,3480,0
|
|
20241007,213800,4449553420,3480,3480,3480,3480,0
|
|
20241007,213700,4449553420,3480,3480,3480,3480,0
|
|
20241007,213600,4449553420,3480,3480,3480,3480,0
|
|
20241007,213500,4449553420,3480,3480,3480,3480,0
|
|
20241007,213400,4449553420,3480,3480,3480,3480,0
|
|
20241007,213300,4449553420,3480,3480,3480,3480,0
|
|
20241007,213200,4449553420,3480,3480,3480,3480,0
|
|
20241007,213100,4449553420,3480,3480,3480,3480,0
|
|
20241007,213000,4449553420,3480,3480,3480,3480,0
|
|
20241007,212900,4449553420,3480,3480,3480,3480,0
|
|
20241007,212800,4449553420,3480,3480,3480,3480,0
|
|
20241007,212700,4449553420,3480,3480,3480,3480,0
|
|
20241007,212600,4449553420,3480,3480,3480,3480,0
|
|
20241007,212500,4449553420,3480,3480,3480,3480,0
|
|
20241007,212400,4449553420,3480,3480,3480,3480,0
|
|
20241007,212300,4449553420,3480,3480,3480,3480,0
|
|
20241007,212200,4449553420,3480,3480,3480,3480,0
|
|
20241007,212100,4449553420,3480,3480,3480,3480,0
|
|
20241007,212000,4449553420,3480,3480,3480,3480,0
|
|
20241007,211900,4449553420,3480,3480,3480,3480,0
|
|
20241007,211800,4449553420,3480,3480,3480,3480,0
|
|
20241007,211700,4449553420,3480,3480,3480,3480,0
|
|
20241007,211600,4449553420,3480,3480,3480,3480,0
|
|
20241007,211500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,211400,4449553420,3480,3480,3480,3480,0
|
|
20241007,211300,4449553420,3480,3480,3480,3480,0
|
|
20241007,211200,4449553420,3480,3480,3480,3480,0
|
|
20241007,211100,4449553420,3480,3480,3480,3480,0
|
|
20241007,211000,4449553420,3480,3480,3480,3480,0
|
|
20241007,210900,4449553420,3480,3480,3480,3480,0
|
|
20241007,210800,4449553420,3480,3480,3480,3480,0
|
|
20241007,210700,4449553420,3480,3480,3480,3480,0
|
|
20241007,210600,4449553420,3480,3480,3480,3480,0
|
|
20241007,210500,4449553420,3480,3480,3480,3480,0
|
|
20241007,210400,4449553420,3480,3480,3480,3480,0
|
|
20241007,210300,4449553420,3480,3480,3480,3480,0
|
|
20241007,210200,4449553420,3480,3480,3480,3480,0
|
|
20241007,210100,4449553420,3480,3480,3480,3480,0
|
|
20241007,210000,4449553420,3480,3480,3480,3480,0
|
|
20241007,205900,4449553420,3480,3480,3480,3480,0
|
|
20241007,205800,4449553420,3480,3480,3480,3480,0
|
|
20241007,205700,4449553420,3480,3480,3480,3480,0
|
|
20241007,205600,4449553420,3480,3480,3480,3480,0
|
|
20241007,205500,4449553420,3480,3480,3480,3480,0
|
|
20241007,205400,4449553420,3480,3480,3480,3480,0
|
|
20241007,205300,4449553420,3480,3480,3480,3480,0
|
|
20241007,205200,4449553420,3480,3480,3480,3480,0
|
|
20241007,205100,4449553420,3480,3480,3480,3480,0
|
|
20241007,205000,4449553420,3480,3480,3480,3480,0
|
|
20241007,204900,4449553420,3480,3480,3480,3480,0
|
|
20241007,204800,4449553420,3480,3480,3480,3480,0
|
|
20241007,204700,4449553420,3480,3480,3480,3480,0
|
|
20241007,204600,4449553420,3480,3480,3480,3480,0
|
|
20241007,204500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,204400,4449553420,3480,3480,3480,3480,0
|
|
20241007,204300,4449553420,3480,3480,3480,3480,0
|
|
20241007,204200,4449553420,3480,3480,3480,3480,0
|
|
20241007,204100,4449553420,3480,3480,3480,3480,0
|
|
20241007,204000,4449553420,3480,3480,3480,3480,0
|
|
20241007,203900,4449553420,3480,3480,3480,3480,0
|
|
20241007,203800,4449553420,3480,3480,3480,3480,0
|
|
20241007,203700,4449553420,3480,3480,3480,3480,0
|
|
20241007,203600,4449553420,3480,3480,3480,3480,0
|
|
20241007,203500,4449553420,3480,3480,3480,3480,0
|
|
20241007,203400,4449553420,3480,3480,3480,3480,0
|
|
20241007,203300,4449553420,3480,3480,3480,3480,0
|
|
20241007,203200,4449553420,3480,3480,3480,3480,0
|
|
20241007,203100,4449553420,3480,3480,3480,3480,0
|
|
20241007,203000,4449553420,3480,3480,3480,3480,0
|
|
20241007,202900,4449553420,3480,3480,3480,3480,0
|
|
20241007,202800,4449553420,3480,3480,3480,3480,0
|
|
20241007,202700,4449553420,3480,3480,3480,3480,0
|
|
20241007,202600,4449553420,3480,3480,3480,3480,0
|
|
20241007,202500,4449553420,3480,3480,3480,3480,0
|
|
20241007,202400,4449553420,3480,3480,3480,3480,0
|
|
20241007,202300,4449553420,3480,3480,3480,3480,0
|
|
20241007,202200,4449553420,3480,3480,3480,3480,0
|
|
20241007,202100,4449553420,3480,3480,3480,3480,0
|
|
20241007,202000,4449553420,3480,3480,3480,3480,0
|
|
20241007,201900,4449553420,3480,3480,3480,3480,0
|
|
20241007,201800,4449553420,3480,3480,3480,3480,0
|
|
20241007,201700,4449553420,3480,3480,3480,3480,0
|
|
20241007,201600,4449553420,3480,3480,3480,3480,0
|
|
20241007,201500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,201400,4449553420,3480,3480,3480,3480,0
|
|
20241007,201300,4449553420,3480,3480,3480,3480,0
|
|
20241007,201200,4449553420,3480,3480,3480,3480,0
|
|
20241007,201100,4449553420,3480,3480,3480,3480,0
|
|
20241007,201000,4449553420,3480,3480,3480,3480,0
|
|
20241007,200900,4449553420,3480,3480,3480,3480,0
|
|
20241007,200800,4449553420,3480,3480,3480,3480,0
|
|
20241007,200700,4449553420,3480,3480,3480,3480,0
|
|
20241007,200600,4449553420,3480,3480,3480,3480,0
|
|
20241007,200500,4449553420,3480,3480,3480,3480,0
|
|
20241007,200400,4449553420,3480,3480,3480,3480,0
|
|
20241007,200300,4449553420,3480,3480,3480,3480,0
|
|
20241007,200200,4449553420,3480,3480,3480,3480,0
|
|
20241007,200100,4449553420,3480,3480,3480,3480,0
|
|
20241007,200000,4449553420,3480,3480,3480,3480,0
|
|
20241007,195900,4449553420,3480,3480,3480,3480,0
|
|
20241007,195800,4449553420,3480,3480,3480,3480,0
|
|
20241007,195700,4449553420,3480,3480,3480,3480,0
|
|
20241007,195600,4449553420,3480,3480,3480,3480,0
|
|
20241007,195500,4449553420,3480,3480,3480,3480,0
|
|
20241007,195400,4449553420,3480,3480,3480,3480,0
|
|
20241007,195300,4449553420,3480,3480,3480,3480,0
|
|
20241007,195200,4449553420,3480,3480,3480,3480,0
|
|
20241007,195100,4449553420,3480,3480,3480,3480,0
|
|
20241007,195000,4449553420,3480,3480,3480,3480,0
|
|
20241007,194900,4449553420,3480,3480,3480,3480,0
|
|
20241007,194800,4449553420,3480,3480,3480,3480,0
|
|
20241007,194700,4449553420,3480,3480,3480,3480,0
|
|
20241007,194600,4449553420,3480,3480,3480,3480,0
|
|
20241007,194500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,194400,4449553420,3480,3480,3480,3480,0
|
|
20241007,194300,4449553420,3480,3480,3480,3480,0
|
|
20241007,194200,4449553420,3480,3480,3480,3480,0
|
|
20241007,194100,4449553420,3480,3480,3480,3480,0
|
|
20241007,194000,4449553420,3480,3480,3480,3480,0
|
|
20241007,193900,4449553420,3480,3480,3480,3480,0
|
|
20241007,193800,4449553420,3480,3480,3480,3480,0
|
|
20241007,193700,4449553420,3480,3480,3480,3480,0
|
|
20241007,193600,4449553420,3480,3480,3480,3480,0
|
|
20241007,193500,4449553420,3480,3480,3480,3480,0
|
|
20241007,193400,4449553420,3480,3480,3480,3480,0
|
|
20241007,193300,4449553420,3480,3480,3480,3480,0
|
|
20241007,193200,4449553420,3480,3480,3480,3480,0
|
|
20241007,193100,4449553420,3480,3480,3480,3480,0
|
|
20241007,193000,4449553420,3480,3480,3480,3480,0
|
|
20241007,192900,4449553420,3480,3480,3480,3480,0
|
|
20241007,192800,4449553420,3480,3480,3480,3480,0
|
|
20241007,192700,4449553420,3480,3480,3480,3480,0
|
|
20241007,192600,4449553420,3480,3480,3480,3480,0
|
|
20241007,192500,4449553420,3480,3480,3480,3480,0
|
|
20241007,192400,4449553420,3480,3480,3480,3480,0
|
|
20241007,192300,4449553420,3480,3480,3480,3480,0
|
|
20241007,192200,4449553420,3480,3480,3480,3480,0
|
|
20241007,192100,4449553420,3480,3480,3480,3480,0
|
|
20241007,192000,4449553420,3480,3480,3480,3480,0
|
|
20241007,191900,4449553420,3480,3480,3480,3480,0
|
|
20241007,191800,4449553420,3480,3480,3480,3480,0
|
|
20241007,191700,4449553420,3480,3480,3480,3480,0
|
|
20241007,191600,4449553420,3480,3480,3480,3480,0
|
|
20241007,191500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,191400,4449553420,3480,3480,3480,3480,0
|
|
20241007,191300,4449553420,3480,3480,3480,3480,0
|
|
20241007,191200,4449553420,3480,3480,3480,3480,0
|
|
20241007,191100,4449553420,3480,3480,3480,3480,0
|
|
20241007,191000,4449553420,3480,3480,3480,3480,0
|
|
20241007,190900,4449553420,3480,3480,3480,3480,0
|
|
20241007,190800,4449553420,3480,3480,3480,3480,0
|
|
20241007,190700,4449553420,3480,3480,3480,3480,0
|
|
20241007,190600,4449553420,3480,3480,3480,3480,0
|
|
20241007,190500,4449553420,3480,3480,3480,3480,0
|
|
20241007,190400,4449553420,3480,3480,3480,3480,0
|
|
20241007,190300,4449553420,3480,3480,3480,3480,0
|
|
20241007,190200,4449553420,3480,3480,3480,3480,0
|
|
20241007,190100,4449553420,3480,3480,3480,3480,0
|
|
20241007,190000,4449553420,3480,3480,3480,3480,0
|
|
20241007,185900,4449553420,3480,3480,3480,3480,0
|
|
20241007,185800,4449553420,3480,3480,3480,3480,0
|
|
20241007,185700,4449553420,3480,3480,3480,3480,0
|
|
20241007,185600,4449553420,3480,3480,3480,3480,0
|
|
20241007,185500,4449553420,3480,3480,3480,3480,0
|
|
20241007,185400,4449553420,3480,3480,3480,3480,0
|
|
20241007,185300,4449553420,3480,3480,3480,3480,0
|
|
20241007,185200,4449553420,3480,3480,3480,3480,0
|
|
20241007,185100,4449553420,3480,3480,3480,3480,0
|
|
20241007,185000,4449553420,3480,3480,3480,3480,0
|
|
20241007,184900,4449553420,3480,3480,3480,3480,0
|
|
20241007,184800,4449553420,3480,3480,3480,3480,0
|
|
20241007,184700,4449553420,3480,3480,3480,3480,0
|
|
20241007,184600,4449553420,3480,3480,3480,3480,0
|
|
20241007,184500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,184400,4449553420,3480,3480,3480,3480,0
|
|
20241007,184300,4449553420,3480,3480,3480,3480,0
|
|
20241007,184200,4449553420,3480,3480,3480,3480,0
|
|
20241007,184100,4449553420,3480,3480,3480,3480,0
|
|
20241007,184000,4449553420,3480,3480,3480,3480,0
|
|
20241007,183900,4449553420,3480,3480,3480,3480,0
|
|
20241007,183800,4449553420,3480,3480,3480,3480,0
|
|
20241007,183700,4449553420,3480,3480,3480,3480,0
|
|
20241007,183600,4449553420,3480,3480,3480,3480,0
|
|
20241007,183500,4449553420,3480,3480,3480,3480,0
|
|
20241007,183400,4449553420,3480,3480,3480,3480,0
|
|
20241007,183300,4449553420,3480,3480,3480,3480,0
|
|
20241007,183200,4449553420,3480,3480,3480,3480,0
|
|
20241007,183100,4449553420,3480,3480,3480,3480,0
|
|
20241007,183000,4449553420,3480,3480,3480,3480,0
|
|
20241007,182900,4449553420,3480,3480,3480,3480,0
|
|
20241007,182800,4449553420,3480,3480,3480,3480,0
|
|
20241007,182700,4449553420,3480,3480,3480,3480,0
|
|
20241007,182600,4449553420,3480,3480,3480,3480,0
|
|
20241007,182500,4449553420,3480,3480,3480,3480,0
|
|
20241007,182400,4449553420,3480,3480,3480,3480,0
|
|
20241007,182300,4449553420,3480,3480,3480,3480,0
|
|
20241007,182200,4449553420,3480,3480,3480,3480,0
|
|
20241007,182100,4449553420,3480,3480,3480,3480,0
|
|
20241007,182000,4449553420,3480,3480,3480,3480,0
|
|
20241007,181900,4449553420,3480,3480,3480,3480,0
|
|
20241007,181800,4449553420,3480,3480,3480,3480,0
|
|
20241007,181700,4449553420,3480,3480,3480,3480,0
|
|
20241007,181600,4449553420,3480,3480,3480,3480,0
|
|
20241007,181500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,181400,4449553420,3480,3480,3480,3480,0
|
|
20241007,181300,4449553420,3480,3480,3480,3480,0
|
|
20241007,181200,4449553420,3480,3480,3480,3480,0
|
|
20241007,181100,4449553420,3480,3480,3480,3480,0
|
|
20241007,181000,4449553420,3480,3480,3480,3480,0
|
|
20241007,180900,4449553420,3480,3480,3480,3480,0
|
|
20241007,180800,4449553420,3480,3480,3480,3480,0
|
|
20241007,180700,4449553420,3480,3480,3480,3480,0
|
|
20241007,180600,4449553420,3480,3480,3480,3480,0
|
|
20241007,180500,4449553420,3480,3480,3480,3480,0
|
|
20241007,180400,4449553420,3480,3480,3480,3480,0
|
|
20241007,180300,4449553420,3480,3480,3480,3480,0
|
|
20241007,180200,4449553420,3480,3480,3480,3480,0
|
|
20241007,180100,4449553420,3480,3480,3480,3480,0
|
|
20241007,180000,4449553420,3480,3480,3480,3480,0
|
|
20241007,175900,4449553420,3480,3480,3480,3480,0
|
|
20241007,175800,4449553420,3480,3480,3480,3480,0
|
|
20241007,175700,4449553420,3480,3480,3480,3480,0
|
|
20241007,175600,4449553420,3480,3480,3480,3480,0
|
|
20241007,175500,4449553420,3480,3480,3480,3480,0
|
|
20241007,175400,4449553420,3480,3480,3480,3480,0
|
|
20241007,175300,4449553420,3480,3480,3480,3480,0
|
|
20241007,175200,4449553420,3480,3480,3480,3480,0
|
|
20241007,175100,4449553420,3480,3480,3480,3480,0
|
|
20241007,175000,4449553420,3480,3480,3480,3480,0
|
|
20241007,174900,4449553420,3480,3480,3480,3480,0
|
|
20241007,174800,4449553420,3480,3480,3480,3480,0
|
|
20241007,174700,4449553420,3480,3480,3480,3480,0
|
|
20241007,174600,4449553420,3480,3480,3480,3480,0
|
|
20241007,174500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,174400,4449553420,3480,3480,3480,3480,0
|
|
20241007,174300,4449553420,3480,3480,3480,3480,0
|
|
20241007,174200,4449553420,3480,3480,3480,3480,0
|
|
20241007,174100,4449553420,3480,3480,3480,3480,0
|
|
20241007,174000,4449553420,3480,3480,3480,3480,0
|
|
20241007,173900,4449553420,3480,3480,3480,3480,0
|
|
20241007,173800,4449553420,3480,3480,3480,3480,0
|
|
20241007,173700,4449553420,3480,3480,3480,3480,0
|
|
20241007,173600,4449553420,3480,3480,3480,3480,0
|
|
20241007,173500,4449553420,3480,3480,3480,3480,0
|
|
20241007,173400,4449553420,3480,3480,3480,3480,0
|
|
20241007,173300,4449553420,3480,3480,3480,3480,0
|
|
20241007,173200,4449553420,3480,3480,3480,3480,0
|
|
20241007,173100,4449553420,3480,3480,3480,3480,0
|
|
20241007,173000,4449553420,3480,3480,3480,3480,0
|
|
20241007,172900,4449553420,3480,3480,3480,3480,0
|
|
20241007,172800,4449553420,3480,3480,3480,3480,0
|
|
20241007,172700,4449553420,3480,3480,3480,3480,0
|
|
20241007,172600,4449553420,3480,3480,3480,3480,0
|
|
20241007,172500,4449553420,3480,3480,3480,3480,0
|
|
20241007,172400,4449553420,3480,3480,3480,3480,0
|
|
20241007,172300,4449553420,3480,3480,3480,3480,0
|
|
20241007,172200,4449553420,3480,3480,3480,3480,0
|
|
20241007,172100,4449553420,3480,3480,3480,3480,0
|
|
20241007,172000,4449553420,3480,3480,3480,3480,0
|
|
20241007,171900,4449553420,3480,3480,3480,3480,0
|
|
20241007,171800,4449553420,3480,3480,3480,3480,0
|
|
20241007,171700,4449553420,3480,3480,3480,3480,0
|
|
20241007,171600,4449553420,3480,3480,3480,3480,0
|
|
20241007,171500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,171400,4449553420,3480,3480,3480,3480,0
|
|
20241007,171300,4449553420,3480,3480,3480,3480,0
|
|
20241007,171200,4449553420,3480,3480,3480,3480,0
|
|
20241007,171100,4449553420,3480,3480,3480,3480,0
|
|
20241007,171000,4449553420,3480,3480,3480,3480,0
|
|
20241007,170900,4449553420,3480,3480,3480,3480,0
|
|
20241007,170800,4449553420,3480,3480,3480,3480,0
|
|
20241007,170700,4449553420,3480,3480,3480,3480,0
|
|
20241007,170600,4449553420,3480,3480,3480,3480,0
|
|
20241007,170500,4449553420,3480,3480,3480,3480,0
|
|
20241007,170400,4449553420,3480,3480,3480,3480,0
|
|
20241007,170300,4449553420,3480,3480,3480,3480,0
|
|
20241007,170200,4449553420,3480,3480,3480,3480,0
|
|
20241007,170100,4449553420,3480,3480,3480,3480,0
|
|
20241007,170000,4449553420,3480,3480,3480,3480,0
|
|
20241007,165900,4449553420,3480,3480,3480,3480,0
|
|
20241007,165800,4449553420,3480,3480,3480,3480,0
|
|
20241007,165700,4449553420,3480,3480,3480,3480,0
|
|
20241007,165600,4449553420,3480,3480,3480,3480,0
|
|
20241007,165500,4449553420,3480,3480,3480,3480,0
|
|
20241007,165400,4449553420,3480,3480,3480,3480,0
|
|
20241007,165300,4449553420,3480,3480,3480,3480,0
|
|
20241007,165200,4449553420,3480,3480,3480,3480,0
|
|
20241007,165100,4449553420,3480,3480,3480,3480,0
|
|
20241007,165000,4449553420,3480,3480,3480,3480,0
|
|
20241007,164900,4449553420,3480,3480,3480,3480,0
|
|
20241007,164800,4449553420,3480,3480,3480,3480,0
|
|
20241007,164700,4449553420,3480,3480,3480,3480,0
|
|
20241007,164600,4449553420,3480,3480,3480,3480,0
|
|
20241007,164500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,164400,4449553420,3480,3480,3480,3480,0
|
|
20241007,164300,4449553420,3480,3480,3480,3480,0
|
|
20241007,164200,4449553420,3480,3480,3480,3480,0
|
|
20241007,164100,4449553420,3480,3480,3480,3480,0
|
|
20241007,164000,4449553420,3480,3480,3480,3480,0
|
|
20241007,163900,4449553420,3480,3480,3480,3480,0
|
|
20241007,163800,4449553420,3480,3480,3480,3480,0
|
|
20241007,163700,4449553420,3480,3480,3480,3480,0
|
|
20241007,163600,4449553420,3480,3480,3480,3480,0
|
|
20241007,163500,4449553420,3480,3480,3480,3480,0
|
|
20241007,163400,4449553420,3480,3480,3480,3480,0
|
|
20241007,163300,4449553420,3480,3480,3480,3480,0
|
|
20241007,163200,4449553420,3480,3480,3480,3480,0
|
|
20241007,163100,4449553420,3480,3480,3480,3480,0
|
|
20241007,163000,4449553420,3480,3480,3480,3480,0
|
|
20241007,162900,4449553420,3480,3480,3480,3480,0
|
|
20241007,162800,4449553420,3480,3480,3480,3480,0
|
|
20241007,162700,4449553420,3480,3480,3480,3480,0
|
|
20241007,162600,4449553420,3480,3480,3480,3480,0
|
|
20241007,162500,4449553420,3480,3480,3480,3480,0
|
|
20241007,162400,4449553420,3480,3480,3480,3480,0
|
|
20241007,162300,4449553420,3480,3480,3480,3480,0
|
|
20241007,162200,4449553420,3480,3480,3480,3480,0
|
|
20241007,162100,4449553420,3480,3480,3480,3480,0
|
|
20241007,162000,4449553420,3480,3480,3480,3480,0
|
|
20241007,161900,4449553420,3480,3480,3480,3480,0
|
|
20241007,161800,4449553420,3480,3480,3480,3480,0
|
|
20241007,161700,4449553420,3480,3480,3480,3480,0
|
|
20241007,161600,4449553420,3480,3480,3480,3480,0
|
|
20241007,161500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,161400,4449553420,3480,3480,3480,3480,0
|
|
20241007,161300,4449553420,3480,3480,3480,3480,0
|
|
20241007,161200,4449553420,3480,3480,3480,3480,0
|
|
20241007,161100,4449553420,3480,3480,3480,3480,0
|
|
20241007,161000,4449553420,3480,3480,3480,3480,0
|
|
20241007,160900,4449553420,3480,3480,3480,3480,0
|
|
20241007,160800,4449553420,3480,3480,3480,3480,0
|
|
20241007,160700,4449553420,3480,3480,3480,3480,0
|
|
20241007,160600,4449553420,3480,3480,3480,3480,0
|
|
20241007,160500,4449553420,3480,3480,3480,3480,0
|
|
20241007,160400,4449553420,3480,3480,3480,3480,0
|
|
20241007,160300,4449553420,3480,3480,3480,3480,0
|
|
20241007,160200,4449553420,3480,3480,3480,3480,0
|
|
20241007,160100,4449553420,3480,3480,3480,3480,0
|
|
20241007,160000,4449553420,3480,3480,3480,3480,0
|
|
20241007,155900,4449553420,3480,3480,3480,3480,0
|
|
20241007,155800,4449553420,3480,3480,3480,3480,0
|
|
20241007,155700,4449553420,3480,3480,3480,3480,0
|
|
20241007,155600,4449553420,3480,3480,3480,3480,0
|
|
20241007,155500,4449553420,3480,3480,3480,3480,0
|
|
20241007,155400,4449553420,3480,3480,3480,3480,0
|
|
20241007,155300,4449553420,3480,3480,3480,3480,0
|
|
20241007,155200,4449553420,3480,3480,3480,3480,0
|
|
20241007,155100,4449553420,3480,3480,3480,3480,0
|
|
20241007,155000,4449553420,3480,3480,3480,3480,0
|
|
20241007,154900,4449553420,3480,3480,3480,3480,0
|
|
20241007,154800,4449553420,3480,3480,3480,3480,0
|
|
20241007,154700,4449553420,3480,3480,3480,3480,0
|
|
20241007,154600,4449553420,3480,3480,3480,3480,0
|
|
20241007,154500,4449553420,3480,3480,3480,3480,5484
|
|
20241007,154400,4449553420,3480,3480,3480,3480,0
|
|
20241007,154300,4449553420,3480,3480,3480,3480,0
|
|
20241007,154200,4449553420,3480,3480,3480,3480,0
|
|
20241007,154100,4449553420,3480,3480,3480,3480,0
|
|
20241007,154000,4449553420,3480,3480,3480,3480,0
|
|
20241007,153900,4449553420,3480,3480,3480,3480,0
|
|
20241007,153800,4449553420,3480,3480,3480,3480,0
|
|
20241007,153700,4449553420,3480,3480,3480,3480,0
|
|
20241007,153600,4449553420,3480,3480,3480,3480,0
|
|
20241007,153500,4449553420,3480,3480,3480,3480,0
|
|
20241007,153400,4449553420,3480,3480,3480,3480,0
|
|
20241007,153300,4449553420,3480,3480,3480,3480,0
|
|
20241007,153200,4449553420,3480,3480,3480,3480,0
|
|
20241007,153100,4449553420,3480,3480,3480,3480,0
|
|
20241007,153000,4449553420,3480,3480,3480,3480,5484
|
|
20241007,152900,4430469100,3515,3515,3515,3515,0
|
|
20241007,152800,4430469100,3515,3515,3515,3515,0
|
|
20241007,152700,4430469100,3515,3515,3515,3515,0
|
|
20241007,152600,4430469100,3515,3515,3515,3515,0
|
|
20241007,152500,4430469100,3515,3515,3515,3515,0
|
|
20241007,152400,4430469100,3515,3515,3515,3515,0
|
|
20241007,152300,4430469100,3515,3515,3515,3515,0
|
|
20241007,152200,4430469100,3515,3515,3515,3515,0
|
|
20241007,152100,4430469100,3515,3515,3515,3515,0
|
|
20241007,152000,4430469100,3515,3515,3515,3515,0
|
|
20241007,151900,4430469100,3515,3505,3515,3505,576
|
|
20241007,151800,4428449350,3510,3500,3510,3500,4415
|
|
20241007,151700,4412968555,3495,3490,3495,3490,303
|
|
20241007,151600,4411911075,3500,3480,3500,3480,4602
|
|
20241007,151500,4395830395,3490,3480,3490,3480,646
|
|
20241007,151400,4393581905,3485,3490,3490,3480,456
|
|
20241007,151300,4391993155,3490,3485,3490,3480,1108
|
|
20241007,151200,4388135585,3480,3485,3485,3480,1103
|
|
20241007,151100,4384295525,3485,3485,3485,3485,15
|
|
20241007,151000,4384243250,3495,3485,3495,3480,719
|
|
20241007,150900,4381740075,3485,3490,3490,3485,198
|
|
20241007,150800,4381050005,3490,3490,3490,3490,24
|
|
20241007,150700,4380966245,3490,3490,3490,3490,500
|
|
20241007,150600,4379221245,3490,3490,3490,3490,801
|
|
20241007,150500,4376425755,3490,3490,3490,3490,411
|
|
20241007,150400,4374991365,3490,3490,3490,3490,1
|
|
20241007,150300,4374987875,3490,3490,3490,3490,253
|
|
20241007,150200,4374104905,3490,3490,3490,3490,1
|
|
20241007,150100,4374101415,3495,3500,3500,3495,4260
|
|
20241007,150000,4359204585,3500,3500,3500,3500,799
|
|
20241007,145900,4356408085,3500,3505,3505,3500,82
|
|
20241007,145800,4356121035,3500,3505,3510,3500,460
|
|
20241007,145700,4354509750,3505,3505,3505,3505,50
|
|
20241007,145600,4354334500,3505,3515,3525,3505,2017
|
|
20241007,145500,4347248770,3515,3515,3520,3515,992
|
|
20241007,145400,4343761695,3515,3500,3515,3500,1052
|
|
20241007,145300,4340071170,3495,3500,3500,3495,20
|
|
20241007,145200,4340001180,3500,3500,3500,3500,128
|
|
20241007,145100,4339553180,3495,3500,3500,3495,72
|
|
20241007,145000,4339301535,3500,3500,3500,3500,0
|
|
20241007,144900,4339301535,3500,3500,3500,3500,100
|
|
20241007,144800,4338951535,3500,3500,3500,3500,252
|
|
20241007,144700,4338069535,3505,3500,3505,3495,81
|
|
20241007,144600,4337786180,3495,3485,3495,3485,160
|
|
20241007,144500,4337227880,3485,3485,3485,3485,329
|
|
20241007,144400,4336081315,3485,3485,3485,3485,20
|
|
20241007,144300,4336011615,3485,3500,3500,3485,814
|
|
20241007,144200,4333174060,3500,3500,3500,3500,228
|
|
20241007,144100,4332376060,3500,3500,3500,3485,100
|
|
20241007,144000,4332026440,3500,3500,3500,3500,3
|
|
20241007,143900,4332015940,3495,3495,3495,3495,71
|
|
20241007,143800,4331767795,3495,3495,3495,3480,251
|
|
20241007,143700,4330891735,3495,3495,3495,3480,128
|
|
20241007,143600,4330445440,3495,3495,3495,3495,50
|
|
20241007,143500,4330270690,3500,3480,3505,3470,1527
|
|
20241007,143400,4324956840,3505,3500,3505,3500,1551
|
|
20241007,143300,4319528325,3500,3490,3500,3490,802
|
|
20241007,143200,4316725720,3490,3480,3490,3475,1894
|
|
20241007,143100,4310131625,3465,3480,3480,3465,144
|
|
20241007,143000,4309632005,3485,3480,3485,3480,165
|
|
20241007,142900,4309057095,3485,3470,3490,3470,1510
|
|
20241007,142800,4303805365,3460,3455,3460,3455,105
|
|
20241007,142700,4303442340,3460,3460,3460,3460,94
|
|
20241007,142600,4303117100,3470,3470,3470,3470,1
|
|
20241007,142500,4303113630,3470,3455,3470,3455,284
|
|
20241007,142400,4302132395,3470,3470,3470,3470,200
|
|
20241007,142300,4301438395,3470,3455,3470,3455,145
|
|
20241007,142200,4300937390,3470,3460,3470,3460,769
|
|
20241007,142100,4298276640,3460,3465,3470,3460,1750
|
|
20241007,142000,4292219980,3470,3465,3470,3465,41
|
|
20241007,141900,4292077860,3480,3480,3480,3480,100
|
|
20241007,141800,4291729860,3480,3480,3480,3480,10
|
|
20241007,141700,4291695060,3480,3480,3480,3480,4
|
|
20241007,141600,4291681140,3465,3480,3480,3465,1042
|
|
20241007,141500,4288070595,3480,3480,3480,3480,2
|
|
20241007,141400,4288063635,3480,3480,3480,3480,1
|
|
20241007,141300,4288060155,3480,3475,3480,3475,1060
|
|
20241007,141200,4284375060,3460,3460,3460,3460,0
|
|
20241007,141100,4284375060,3460,3460,3460,3460,761
|
|
20241007,141000,4281742000,3460,3465,3465,3460,458
|
|
20241007,140900,4280156215,3465,3465,3465,3465,0
|
|
20241007,140800,4280156215,3465,3465,3465,3465,16
|
|
20241007,140700,4280100775,3470,3470,3470,3470,0
|
|
20241007,140600,4280100775,3470,3470,3470,3470,1
|
|
20241007,140500,4280097305,3475,3475,3475,3475,0
|
|
20241007,140400,4280097305,3475,3475,3475,3475,0
|
|
20241007,140300,4280097305,3475,3475,3475,3475,0
|
|
20241007,140200,4280097305,3475,3475,3475,3475,11
|
|
20241007,140100,4280059080,3480,3480,3480,3480,0
|
|
20241007,140000,4280059080,3480,3480,3480,3480,12
|
|
20241007,135900,4280017320,3460,3460,3460,3460,0
|
|
20241007,135800,4280017320,3460,3460,3460,3460,0
|
|
20241007,135700,4280017320,3460,3460,3460,3460,291
|
|
20241007,135600,4279010460,3455,3455,3455,3455,0
|
|
20241007,135500,4279010460,3455,3470,3475,3455,3529
|
|
20241007,135400,4266762245,3470,3470,3470,3455,44
|
|
20241007,135300,4266609580,3455,3455,3455,3455,74
|
|
20241007,135200,4266353910,3450,3465,3475,3450,3426
|
|
20241007,135100,4254504965,3465,3465,3465,3465,501
|
|
20241007,135000,4252769000,3465,3465,3465,3465,868
|
|
20241007,134900,4249761380,3465,3465,3465,3465,100
|
|
20241007,134800,4249414880,3465,3460,3465,3460,834
|
|
20241007,134700,4246525465,3460,3465,3465,3460,285
|
|
20241007,134600,4245538890,3465,3465,3465,3465,40
|
|
20241007,134500,4245400290,3460,3475,3475,3460,358
|
|
20241007,134400,4244156315,3475,3475,3475,3475,500
|
|
20241007,134300,4242418815,3475,3470,3475,3465,3
|
|
20241007,134200,4242408405,3460,3465,3465,3460,26
|
|
20241007,134100,4242318430,3460,3460,3460,3460,0
|
|
20241007,134000,4242318430,3460,3465,3465,3460,890
|
|
20241007,133900,4239238405,3465,3465,3465,3465,596
|
|
20241007,133800,4237173265,3465,3470,3470,3465,70
|
|
20241007,133700,4236930665,3465,3465,3465,3465,22
|
|
20241007,133600,4236854435,3465,3470,3485,3460,569
|
|
20241007,133500,4234880005,3465,3465,3465,3465,297
|
|
20241007,133400,4233850900,3465,3470,3490,3465,2101
|
|
20241007,133300,4226563075,3465,3470,3470,3465,4247
|
|
20241007,133200,4211843075,3475,3480,3480,3470,8038
|
|
20241007,133100,4183879195,3490,3490,3490,3480,321
|
|
20241007,133000,4182759645,3490,3490,3490,3490,0
|
|
20241007,132900,4182759645,3490,3490,3490,3490,260
|
|
20241007,132800,4181852245,3490,3490,3490,3490,76
|
|
20241007,132700,4181587005,3505,3500,3505,3480,749
|
|
20241007,132600,4178963135,3505,3500,3505,3500,327
|
|
20241007,132500,4177817005,3505,3500,3505,3500,418
|
|
20241007,132400,4176352110,3490,3485,3490,3485,114
|
|
20241007,132300,4175954355,3480,3480,3480,3470,304
|
|
20241007,132200,4174896815,3490,3490,3490,3490,128
|
|
20241007,132100,4174450095,3490,3490,3490,3490,1
|
|
20241007,132000,4174446605,3500,3490,3500,3490,4
|
|
20241007,131900,4174432635,3500,3490,3500,3480,112
|
|
20241007,131800,4174040825,3480,3470,3480,3465,752
|
|
20241007,131700,4171426230,3470,3470,3470,3470,0
|
|
20241007,131600,4171426230,3470,3460,3470,3460,11
|
|
20241007,131500,4171388070,3465,3465,3465,3460,496
|
|
20241007,131400,4169669525,3460,3460,3460,3460,28
|
|
20241007,131300,4169572645,3460,3480,3480,3460,866
|
|
20241007,131200,4166570925,3480,3480,3480,3480,42
|
|
20241007,131100,4166424765,3465,3465,3475,3465,3411
|
|
20241007,131000,4154582775,3465,3470,3470,3465,426
|
|
20241007,130900,4153106630,3465,3465,3475,3465,518
|
|
20241007,130800,4151306760,3465,3470,3470,3465,1079
|
|
20241007,130700,4147563160,3470,3475,3475,3470,782
|
|
20241007,130600,4144849250,3475,3475,3475,3475,1945
|
|
20241007,130500,4138090375,3475,3485,3485,3475,4293
|
|
20241007,130400,4123144165,3490,3490,3490,3490,293
|
|
20241007,130300,4122121595,3490,3490,3490,3490,55
|
|
20241007,130200,4121929645,3490,3490,3490,3490,900
|
|
20241007,130100,4118788645,3490,3490,3490,3490,303
|
|
20241007,130000,4117731175,3490,3495,3495,3490,430
|
|
20241007,125900,4116229975,3495,3495,3495,3495,664
|
|
20241007,125800,4113909295,3495,3485,3495,3485,5
|
|
20241007,125700,4113891830,3485,3490,3490,3485,577
|
|
20241007,125600,4111878940,3495,3490,3495,3490,307
|
|
20241007,125500,4110807350,3490,3490,3490,3490,344
|
|
20241007,125400,4109606790,3495,3500,3500,3495,1523
|
|
20241007,125300,4104282335,3500,3500,3500,3500,881
|
|
20241007,125200,4101198835,3500,3500,3500,3500,610
|
|
20241007,125100,4099063835,3500,3500,3500,3500,3019
|
|
20241007,125000,4088497335,3500,3505,3505,3500,1436
|
|
20241007,124900,4083469440,3505,3505,3505,3505,233
|
|
20241007,124800,4082652775,3505,3500,3505,3500,9
|
|
20241007,124700,4082621265,3500,3500,3500,3500,640
|
|
20241007,124600,4080381265,3500,3505,3505,3500,1761
|
|
20241007,124500,4074217510,3505,3505,3505,3505,786
|
|
20241007,124400,4071462580,3505,3505,3510,3505,140
|
|
20241007,124300,4070971385,3505,3505,3505,3505,0
|
|
20241007,124200,4070971385,3505,3505,3505,3505,1
|
|
20241007,124100,4070967880,3505,3505,3505,3505,404
|
|
20241007,124000,4069551860,3505,3500,3505,3500,316
|
|
20241007,123900,4068445855,3505,3520,3520,3505,944
|
|
20241007,123800,4065133370,3520,3520,3520,3520,1
|
|
20241007,123700,4065129850,3510,3510,3510,3510,0
|
|
20241007,123600,4065129850,3510,3510,3510,3510,350
|
|
20241007,123500,4063901350,3510,3515,3515,3510,998
|
|
20241007,123400,4060394995,3535,3535,3535,3535,282
|
|
20241007,123300,4059398125,3535,3530,3535,3530,2
|
|
20241007,123200,4059391060,3535,3530,3535,3530,320
|
|
20241007,123100,4058259885,3535,3515,3535,3515,1554
|
|
20241007,123000,4052778165,3510,3500,3510,3500,1031
|
|
20241007,122900,4049169075,3500,3500,3500,3500,21
|
|
20241007,122800,4049095575,3500,3500,3500,3500,123
|
|
20241007,122700,4048665075,3500,3505,3505,3500,306
|
|
20241007,122600,4047594005,3515,3515,3515,3515,2
|
|
20241007,122500,4047586975,3520,3520,3520,3520,5
|
|
20241007,122400,4047569375,3525,3495,3525,3495,317
|
|
20241007,122300,4046460860,3525,3505,3525,3505,621
|
|
20241007,122200,4044277090,3505,3505,3505,3505,1
|
|
20241007,122100,4044273585,3495,3490,3495,3490,101
|
|
20241007,122000,4043920595,3495,3495,3500,3495,5160
|
|
20241007,121900,4025884925,3495,3495,3495,3495,1184
|
|
20241007,121800,4021746845,3500,3500,3500,3500,2053
|
|
20241007,121700,4014561345,3505,3505,3505,3505,39
|
|
20241007,121600,4014424650,3500,3505,3505,3500,379
|
|
20241007,121500,4013098145,3495,3510,3520,3495,1639
|
|
20241007,121400,4007363075,3510,3510,3520,3510,102
|
|
20241007,121300,4007004895,3515,3515,3515,3515,19
|
|
20241007,121200,4006938110,3515,3495,3515,3490,1416
|
|
20241007,121100,4001978690,3490,3490,3505,3490,469
|
|
20241007,121000,4000341735,3485,3505,3505,3485,3997
|
|
20241007,120900,3986367225,3505,3510,3510,3505,4743
|
|
20241007,120800,3969742350,3510,3510,3510,3505,862
|
|
20241007,120700,3966718440,3510,3515,3515,3510,767
|
|
20241007,120600,3964026180,3515,3520,3520,3515,151
|
|
20241007,120500,3963495410,3515,3510,3515,3510,314
|
|
20241007,120400,3962393130,3515,3510,3515,3510,451
|
|
20241007,120300,3960809865,3510,3510,3510,3510,0
|
|
20241007,120200,3960809865,3510,3525,3525,3510,93
|
|
20241007,120100,3960483180,3525,3520,3525,3520,191
|
|
20241007,120000,3959810775,3520,3520,3520,3505,279
|
|
20241007,115900,3958832730,3520,3510,3520,3505,168
|
|
20241007,115800,3958243225,3510,3510,3510,3510,51
|
|
20241007,115700,3958064215,3530,3510,3530,3505,1877
|
|
20241007,115600,3951477005,3510,3510,3510,3510,85
|
|
20241007,115500,3951178655,3540,3550,3560,3540,5854
|
|
20241007,115400,3930446800,3550,3525,3550,3525,1439
|
|
20241007,115300,3925360635,3525,3520,3525,3520,800
|
|
20241007,115200,3922543440,3520,3505,3520,3505,310
|
|
20241007,115100,3921456845,3520,3515,3520,3500,16
|
|
20241007,115000,3921400730,3520,3510,3520,3500,6
|
|
20241007,114900,3921379660,3510,3495,3510,3495,572
|
|
20241007,114800,3919377005,3500,3510,3510,3500,1330
|
|
20241007,114700,3914720690,3510,3500,3510,3500,319
|
|
20241007,114600,3913603650,3500,3510,3515,3500,1645
|
|
20241007,114500,3907834965,3510,3515,3515,3510,1281
|
|
20241007,114400,3903338650,3510,3515,3515,3510,2282
|
|
20241007,114300,3895327170,3515,3520,3520,3515,15
|
|
20241007,114200,3895274410,3525,3510,3525,3510,543
|
|
20241007,114100,3893365500,3510,3515,3515,3510,110
|
|
20241007,114000,3892979350,3525,3520,3525,3510,1166
|
|
20241007,113900,3888874930,3530,3500,3530,3490,5400
|
|
20241007,113800,3869987580,3500,3515,3515,3500,6775
|
|
20241007,113700,3846205455,3515,3515,3515,3515,100
|
|
20241007,113600,3845853955,3515,3515,3515,3515,243
|
|
20241007,113500,3844999810,3515,3520,3520,3515,1089
|
|
20241007,113400,3841171920,3515,3535,3535,3515,175
|
|
20241007,113300,3840554835,3535,3535,3535,3535,1624
|
|
20241007,113200,3834813995,3535,3535,3535,3535,23
|
|
20241007,113100,3834732690,3535,3530,3535,3515,733
|
|
20241007,113000,3832152695,3530,3515,3530,3515,18
|
|
20241007,112900,3832089320,3515,3515,3525,3515,1007
|
|
20241007,112800,3828548725,3515,3525,3525,3515,998
|
|
20241007,112700,3825040555,3525,3525,3525,3515,3363
|
|
20241007,112600,3813207040,3525,3525,3525,3520,2124
|
|
20241007,112500,3805728015,3540,3530,3545,3530,108
|
|
20241007,112400,3805346545,3545,3525,3545,3525,942
|
|
20241007,112300,3802014520,3525,3530,3535,3520,342
|
|
20241007,112200,3800809355,3530,3530,3530,3530,1
|
|
20241007,112100,3800805825,3520,3525,3530,3520,1485
|
|
20241007,112000,3795571735,3525,3525,3530,3525,1511
|
|
20241007,111900,3790242925,3530,3520,3530,3520,209
|
|
20241007,111800,3789506945,3520,3515,3525,3515,1320
|
|
20241007,111700,3784860845,3515,3510,3515,3510,707
|
|
20241007,111600,3782378370,3510,3510,3510,3510,894
|
|
20241007,111500,3779240430,3515,3515,3515,3510,1039
|
|
20241007,111400,3775588395,3515,3520,3520,3515,906
|
|
20241007,111300,3772400890,3520,3510,3520,3510,637
|
|
20241007,111200,3770160775,3510,3510,3520,3510,2458
|
|
20241007,111100,3761523180,3520,3510,3520,3510,1660
|
|
20241007,111000,3755691860,3510,3510,3515,3510,1202
|
|
20241007,110900,3751472265,3510,3495,3510,3490,1918
|
|
20241007,110800,3744749360,3490,3515,3515,3485,22636
|
|
20241007,110700,3665559825,3515,3540,3540,3515,8369
|
|
20241007,110600,3636074480,3545,3530,3580,3520,16370
|
|
20241007,110500,3578262595,3525,3540,3545,3525,7262
|
|
20241007,110400,3552616195,3545,3565,3575,3540,2641
|
|
20241007,110300,3543221785,3570,3580,3580,3565,4153
|
|
20241007,110200,3528386280,3575,3580,3595,3575,9331
|
|
20241007,110100,3494944085,3575,3555,3575,3555,7646
|
|
20241007,110000,3467687495,3545,3535,3555,3535,1076
|
|
20241007,105900,3463876920,3535,3565,3565,3535,4544
|
|
20241007,105800,3447795340,3565,3535,3575,3535,2743
|
|
20241007,105700,3438017825,3535,3545,3550,3525,7025
|
|
20241007,105600,3413144175,3525,3545,3550,3525,2456
|
|
20241007,105500,3404463290,3545,3565,3570,3545,6772
|
|
20241007,105400,3380413745,3545,3540,3570,3510,26109
|
|
20241007,105300,3288131930,3535,3580,3580,3535,12911
|
|
20241007,105200,3242196285,3580,3560,3590,3550,9805
|
|
20241007,105100,3207186885,3555,3560,3600,3550,12531
|
|
20241007,105000,3162432240,3570,3620,3635,3545,40974
|
|
20241007,104900,3015903730,3615,3635,3640,3615,12028
|
|
20241007,104800,2972290425,3615,3630,3650,3605,20445
|
|
20241007,104700,2898339995,3630,3685,3690,3630,9327
|
|
20241007,104600,2864345855,3640,3635,3705,3615,38358
|
|
20241007,104500,2723849940,3635,3725,3725,3520,72918
|
|
20241007,104400,2458497295,3730,3775,3805,3710,40686
|
|
20241007,104300,2306241010,3770,3830,3845,3690,61659
|
|
20241007,104200,2073938060,3825,3915,3945,3825,57181
|
|
20241007,104100,1851353670,3930,3940,3985,3900,104857
|
|
20241007,104000,1436704770,3940,3855,3965,3785,143454
|
|
20241007,103900,881221320,3860,3780,3865,3735,98064
|
|
20241007,103800,507407735,3820,3820,3820,3820,0
|
|
20241007,103700,507407735,3820,3625,3820,3625,34987
|
|
20241007,103600,376592400,3625,3560,3700,3560,27620
|
|
20241007,103500,275979760,3565,3510,3565,3510,9756
|
|
20241007,103400,241432995,3510,3510,3510,3510,0
|
|
20241007,103300,241432995,3510,3515,3515,3510,230
|
|
20241007,103200,240625620,3515,3515,3515,3515,2
|
|
20241007,103100,240618590,3515,3455,3515,3450,7973
|
|
20241007,103000,212800485,3445,3445,3445,3445,61
|
|
20241007,102900,212590340,3455,3455,3455,3455,3
|
|
20241007,102800,212579975,3440,3440,3440,3440,100
|
|
20241007,102700,212235975,3440,3440,3440,3440,0
|
|
20241007,102600,212235975,3440,3440,3440,3440,700
|
|
20241007,102500,209827975,3440,3440,3440,3440,535
|
|
20241007,102400,207987575,3440,3450,3450,3440,561
|
|
20241007,102300,206057170,3460,3460,3460,3460,501
|
|
20241007,102200,204323710,3450,3455,3455,3450,1928
|
|
20241007,102100,197670910,3460,3460,3460,3460,26
|
|
20241007,102000,197580950,3475,3475,3475,3475,11
|
|
20241007,101900,197542725,3460,3460,3460,3460,5
|
|
20241007,101800,197525425,3460,3460,3460,3460,14
|
|
20241007,101700,197476985,3460,3460,3460,3460,0
|
|
20241007,101600,197476985,3460,3480,3480,3455,1038
|
|
20241007,101500,193888675,3485,3480,3485,3480,508
|
|
20241007,101400,192118455,3485,3485,3485,3485,0
|
|
20241007,101300,192118455,3485,3485,3485,3485,0
|
|
20241007,101200,192118455,3485,3485,3485,3485,114
|
|
20241007,101100,191721165,3485,3480,3485,3480,94
|
|
20241007,101000,191394040,3480,3455,3480,3455,193
|
|
20241007,100900,190726045,3455,3455,3455,3455,359
|
|
20241007,100800,189485700,3470,3480,3480,3450,311
|
|
20241007,100700,188410775,3480,3480,3480,3480,19
|
|
20241007,100600,188344655,3460,3460,3460,3460,1
|
|
20241007,100500,188341195,3480,3480,3480,3480,167
|
|
20241007,100400,187760035,3480,3470,3480,3470,5
|
|
20241007,100300,187742660,3450,3455,3455,3450,7
|
|
20241007,100200,187718500,3450,3450,3450,3450,89
|
|
20241007,100100,187411450,3450,3455,3455,3450,726
|
|
20241007,100000,184903545,3455,3455,3455,3455,104
|
|
20241007,095900,184544225,3450,3450,3450,3450,200
|
|
20241007,095800,183854225,3450,3455,3455,3450,22
|
|
20241007,095700,183778310,3450,3450,3450,3450,0
|
|
20241007,095600,183778310,3450,3450,3450,3450,4
|
|
20241007,095500,183764510,3475,3455,3480,3450,244
|
|
20241007,095400,182922625,3455,3480,3480,3455,1528
|
|
20241007,095300,177632535,3455,3455,3455,3455,10
|
|
20241007,095200,177597985,3480,3460,3480,3445,341
|
|
20241007,095100,176420875,3485,3465,3485,3465,131
|
|
20241007,095000,175966340,3465,3465,3465,3465,5
|
|
20241007,094900,175949015,3465,3490,3490,3465,11
|
|
20241007,094800,175910775,3490,3490,3490,3490,210
|
|
20241007,094700,175177875,3490,3490,3490,3490,0
|
|
20241007,094600,175177875,3490,3490,3490,3490,2
|
|
20241007,094500,175170895,3500,3455,3500,3455,1051
|
|
20241007,094400,171533985,3455,3455,3455,3455,102
|
|
20241007,094300,171181575,3455,3455,3455,3455,16
|
|
20241007,094200,171126295,3455,3445,3455,3445,2
|
|
20241007,094100,171119395,3455,3455,3455,3455,60
|
|
20241007,094000,170912095,3460,3460,3460,3460,5
|
|
20241007,093900,170894795,3460,3440,3460,3440,231
|
|
20241007,093800,170098975,3460,3440,3465,3440,167
|
|
20241007,093700,169522910,3445,3450,3450,3445,143
|
|
20241007,093600,169029755,3450,3450,3460,3450,76
|
|
20241007,093500,168767505,3470,3470,3470,3470,101
|
|
20241007,093400,168417035,3470,3465,3470,3455,295
|
|
20241007,093300,167395805,3465,3465,3465,3465,16
|
|
20241007,093200,167340365,3465,3465,3465,3465,229
|
|
20241007,093100,166546880,3465,3495,3495,3465,6
|
|
20241007,093000,166525940,3500,3500,3500,3500,1
|
|
20241007,092900,166522440,3495,3495,3510,3495,600
|
|
20241007,092800,164423415,3495,3495,3495,3495,134
|
|
20241007,092700,163955085,3495,3485,3495,3440,220
|
|
20241007,092600,163194375,3495,3490,3495,3485,84
|
|
20241007,092500,162901215,3490,3495,3495,3465,410
|
|
20241007,092400,161479410,3465,3475,3475,3465,847
|
|
20241007,092300,158542245,3475,3485,3500,3475,794
|
|
20241007,092200,155782850,3485,3485,3485,3485,482
|
|
20241007,092100,154103080,3500,3490,3500,3490,3328
|
|
20241007,092000,142456690,3485,3485,3495,3485,6604
|
|
20241007,091900,119438425,3485,3485,3500,3485,449
|
|
20241007,091800,117872820,3495,3480,3495,3480,78
|
|
20241007,091700,117600870,3455,3500,3505,3430,2371
|
|
20241007,091600,109375865,3510,3510,3510,3510,485
|
|
20241007,091500,107673515,3515,3520,3540,3510,771
|
|
20241007,091400,104962305,3545,3540,3550,3525,907
|
|
20241007,091300,101749510,3550,3515,3550,3515,5694
|
|
20241007,091200,81614745,3520,3480,3530,3445,3390
|
|
20241007,091100,69720475,3480,3415,3480,3415,4859
|
|
20241007,091000,53057075,3415,3395,3415,3395,737
|
|
20241007,090900,50542565,3405,3390,3405,3390,77
|
|
20241007,090800,50281520,3390,3385,3390,3385,1196
|
|
20241007,090700,46230395,3385,3390,3390,3385,1222
|
|
20241007,090600,42091140,3420,3390,3420,3385,1071
|
|
20241007,090500,38454980,3385,3410,3410,3385,3543
|
|
20241007,090400,26406795,3405,3435,3435,3405,1006
|
|
20241007,090300,22969925,3410,3410,3410,3400,1139
|
|
20241007,090200,19087015,3400,3425,3425,3400,225
|
|
20241007,090100,18318770,3435,3475,3475,3430,2805
|
|
20241007,090000,8644140,3480,3475,3480,3475,2429
|