767 lines
37 KiB
CSV
767 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,214400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,214300,1778761525,3430,3430,3430,3430,0
|
|
20241008,214200,1778761525,3430,3430,3430,3430,0
|
|
20241008,214100,1778761525,3430,3430,3430,3430,0
|
|
20241008,214000,1778761525,3430,3430,3430,3430,0
|
|
20241008,213900,1778761525,3430,3430,3430,3430,0
|
|
20241008,213800,1778761525,3430,3430,3430,3430,0
|
|
20241008,213700,1778761525,3430,3430,3430,3430,0
|
|
20241008,213600,1778761525,3430,3430,3430,3430,0
|
|
20241008,213500,1778761525,3430,3430,3430,3430,0
|
|
20241008,213400,1778761525,3430,3430,3430,3430,0
|
|
20241008,213300,1778761525,3430,3430,3430,3430,0
|
|
20241008,213200,1778761525,3430,3430,3430,3430,0
|
|
20241008,213100,1778761525,3430,3430,3430,3430,0
|
|
20241008,213000,1778761525,3430,3430,3430,3430,0
|
|
20241008,212900,1778761525,3430,3430,3430,3430,0
|
|
20241008,212800,1778761525,3430,3430,3430,3430,0
|
|
20241008,212700,1778761525,3430,3430,3430,3430,0
|
|
20241008,212600,1778761525,3430,3430,3430,3430,0
|
|
20241008,212500,1778761525,3430,3430,3430,3430,0
|
|
20241008,212400,1778761525,3430,3430,3430,3430,0
|
|
20241008,212300,1778761525,3430,3430,3430,3430,0
|
|
20241008,212200,1778761525,3430,3430,3430,3430,0
|
|
20241008,212100,1778761525,3430,3430,3430,3430,0
|
|
20241008,212000,1778761525,3430,3430,3430,3430,0
|
|
20241008,211900,1778761525,3430,3430,3430,3430,0
|
|
20241008,211800,1778761525,3430,3430,3430,3430,0
|
|
20241008,211700,1778761525,3430,3430,3430,3430,0
|
|
20241008,211600,1778761525,3430,3430,3430,3430,0
|
|
20241008,211500,1778761525,3430,3430,3430,3430,0
|
|
20241008,211400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,211300,1778761525,3430,3430,3430,3430,0
|
|
20241008,211200,1778761525,3430,3430,3430,3430,0
|
|
20241008,211100,1778761525,3430,3430,3430,3430,0
|
|
20241008,211000,1778761525,3430,3430,3430,3430,0
|
|
20241008,210900,1778761525,3430,3430,3430,3430,0
|
|
20241008,210800,1778761525,3430,3430,3430,3430,0
|
|
20241008,210700,1778761525,3430,3430,3430,3430,0
|
|
20241008,210600,1778761525,3430,3430,3430,3430,0
|
|
20241008,210500,1778761525,3430,3430,3430,3430,0
|
|
20241008,210400,1778761525,3430,3430,3430,3430,0
|
|
20241008,210300,1778761525,3430,3430,3430,3430,0
|
|
20241008,210200,1778761525,3430,3430,3430,3430,0
|
|
20241008,210100,1778761525,3430,3430,3430,3430,0
|
|
20241008,210000,1778761525,3430,3430,3430,3430,0
|
|
20241008,205900,1778761525,3430,3430,3430,3430,0
|
|
20241008,205800,1778761525,3430,3430,3430,3430,0
|
|
20241008,205700,1778761525,3430,3430,3430,3430,0
|
|
20241008,205600,1778761525,3430,3430,3430,3430,0
|
|
20241008,205500,1778761525,3430,3430,3430,3430,0
|
|
20241008,205400,1778761525,3430,3430,3430,3430,0
|
|
20241008,205300,1778761525,3430,3430,3430,3430,0
|
|
20241008,205200,1778761525,3430,3430,3430,3430,0
|
|
20241008,205100,1778761525,3430,3430,3430,3430,0
|
|
20241008,205000,1778761525,3430,3430,3430,3430,0
|
|
20241008,204900,1778761525,3430,3430,3430,3430,0
|
|
20241008,204800,1778761525,3430,3430,3430,3430,0
|
|
20241008,204700,1778761525,3430,3430,3430,3430,0
|
|
20241008,204600,1778761525,3430,3430,3430,3430,0
|
|
20241008,204500,1778761525,3430,3430,3430,3430,0
|
|
20241008,204400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,204300,1778761525,3430,3430,3430,3430,0
|
|
20241008,204200,1778761525,3430,3430,3430,3430,0
|
|
20241008,204100,1778761525,3430,3430,3430,3430,0
|
|
20241008,204000,1778761525,3430,3430,3430,3430,0
|
|
20241008,203900,1778761525,3430,3430,3430,3430,0
|
|
20241008,203800,1778761525,3430,3430,3430,3430,0
|
|
20241008,203700,1778761525,3430,3430,3430,3430,0
|
|
20241008,203600,1778761525,3430,3430,3430,3430,0
|
|
20241008,203500,1778761525,3430,3430,3430,3430,0
|
|
20241008,203400,1778761525,3430,3430,3430,3430,0
|
|
20241008,203300,1778761525,3430,3430,3430,3430,0
|
|
20241008,203200,1778761525,3430,3430,3430,3430,0
|
|
20241008,203100,1778761525,3430,3430,3430,3430,0
|
|
20241008,203000,1778761525,3430,3430,3430,3430,0
|
|
20241008,202900,1778761525,3430,3430,3430,3430,0
|
|
20241008,202800,1778761525,3430,3430,3430,3430,0
|
|
20241008,202700,1778761525,3430,3430,3430,3430,0
|
|
20241008,202600,1778761525,3430,3430,3430,3430,0
|
|
20241008,202500,1778761525,3430,3430,3430,3430,0
|
|
20241008,202400,1778761525,3430,3430,3430,3430,0
|
|
20241008,202300,1778761525,3430,3430,3430,3430,0
|
|
20241008,202200,1778761525,3430,3430,3430,3430,0
|
|
20241008,202100,1778761525,3430,3430,3430,3430,0
|
|
20241008,202000,1778761525,3430,3430,3430,3430,0
|
|
20241008,201900,1778761525,3430,3430,3430,3430,0
|
|
20241008,201800,1778761525,3430,3430,3430,3430,0
|
|
20241008,201700,1778761525,3430,3430,3430,3430,0
|
|
20241008,201600,1778761525,3430,3430,3430,3430,0
|
|
20241008,201500,1778761525,3430,3430,3430,3430,0
|
|
20241008,201400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,201300,1778761525,3430,3430,3430,3430,0
|
|
20241008,201200,1778761525,3430,3430,3430,3430,0
|
|
20241008,201100,1778761525,3430,3430,3430,3430,0
|
|
20241008,201000,1778761525,3430,3430,3430,3430,0
|
|
20241008,200900,1778761525,3430,3430,3430,3430,0
|
|
20241008,200800,1778761525,3430,3430,3430,3430,0
|
|
20241008,200700,1778761525,3430,3430,3430,3430,0
|
|
20241008,200600,1778761525,3430,3430,3430,3430,0
|
|
20241008,200500,1778761525,3430,3430,3430,3430,0
|
|
20241008,200400,1778761525,3430,3430,3430,3430,0
|
|
20241008,200300,1778761525,3430,3430,3430,3430,0
|
|
20241008,200200,1778761525,3430,3430,3430,3430,0
|
|
20241008,200100,1778761525,3430,3430,3430,3430,0
|
|
20241008,200000,1778761525,3430,3430,3430,3430,0
|
|
20241008,195900,1778761525,3430,3430,3430,3430,0
|
|
20241008,195800,1778761525,3430,3430,3430,3430,0
|
|
20241008,195700,1778761525,3430,3430,3430,3430,0
|
|
20241008,195600,1778761525,3430,3430,3430,3430,0
|
|
20241008,195500,1778761525,3430,3430,3430,3430,0
|
|
20241008,195400,1778761525,3430,3430,3430,3430,0
|
|
20241008,195300,1778761525,3430,3430,3430,3430,0
|
|
20241008,195200,1778761525,3430,3430,3430,3430,0
|
|
20241008,195100,1778761525,3430,3430,3430,3430,0
|
|
20241008,195000,1778761525,3430,3430,3430,3430,0
|
|
20241008,194900,1778761525,3430,3430,3430,3430,0
|
|
20241008,194800,1778761525,3430,3430,3430,3430,0
|
|
20241008,194700,1778761525,3430,3430,3430,3430,0
|
|
20241008,194600,1778761525,3430,3430,3430,3430,0
|
|
20241008,194500,1778761525,3430,3430,3430,3430,0
|
|
20241008,194400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,194300,1778761525,3430,3430,3430,3430,0
|
|
20241008,194200,1778761525,3430,3430,3430,3430,0
|
|
20241008,194100,1778761525,3430,3430,3430,3430,0
|
|
20241008,194000,1778761525,3430,3430,3430,3430,0
|
|
20241008,193900,1778761525,3430,3430,3430,3430,0
|
|
20241008,193800,1778761525,3430,3430,3430,3430,0
|
|
20241008,193700,1778761525,3430,3430,3430,3430,0
|
|
20241008,193600,1778761525,3430,3430,3430,3430,0
|
|
20241008,193500,1778761525,3430,3430,3430,3430,0
|
|
20241008,193400,1778761525,3430,3430,3430,3430,0
|
|
20241008,193300,1778761525,3430,3430,3430,3430,0
|
|
20241008,193200,1778761525,3430,3430,3430,3430,0
|
|
20241008,193100,1778761525,3430,3430,3430,3430,0
|
|
20241008,193000,1778761525,3430,3430,3430,3430,0
|
|
20241008,192900,1778761525,3430,3430,3430,3430,0
|
|
20241008,192800,1778761525,3430,3430,3430,3430,0
|
|
20241008,192700,1778761525,3430,3430,3430,3430,0
|
|
20241008,192600,1778761525,3430,3430,3430,3430,0
|
|
20241008,192500,1778761525,3430,3430,3430,3430,0
|
|
20241008,192400,1778761525,3430,3430,3430,3430,0
|
|
20241008,192300,1778761525,3430,3430,3430,3430,0
|
|
20241008,192200,1778761525,3430,3430,3430,3430,0
|
|
20241008,192100,1778761525,3430,3430,3430,3430,0
|
|
20241008,192000,1778761525,3430,3430,3430,3430,0
|
|
20241008,191900,1778761525,3430,3430,3430,3430,0
|
|
20241008,191800,1778761525,3430,3430,3430,3430,0
|
|
20241008,191700,1778761525,3430,3430,3430,3430,0
|
|
20241008,191600,1778761525,3430,3430,3430,3430,0
|
|
20241008,191500,1778761525,3430,3430,3430,3430,0
|
|
20241008,191400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,191300,1778761525,3430,3430,3430,3430,0
|
|
20241008,191200,1778761525,3430,3430,3430,3430,0
|
|
20241008,191100,1778761525,3430,3430,3430,3430,0
|
|
20241008,191000,1778761525,3430,3430,3430,3430,0
|
|
20241008,190900,1778761525,3430,3430,3430,3430,0
|
|
20241008,190800,1778761525,3430,3430,3430,3430,0
|
|
20241008,190700,1778761525,3430,3430,3430,3430,0
|
|
20241008,190600,1778761525,3430,3430,3430,3430,0
|
|
20241008,190500,1778761525,3430,3430,3430,3430,0
|
|
20241008,190400,1778761525,3430,3430,3430,3430,0
|
|
20241008,190300,1778761525,3430,3430,3430,3430,0
|
|
20241008,190200,1778761525,3430,3430,3430,3430,0
|
|
20241008,190100,1778761525,3430,3430,3430,3430,0
|
|
20241008,190000,1778761525,3430,3430,3430,3430,0
|
|
20241008,185900,1778761525,3430,3430,3430,3430,0
|
|
20241008,185800,1778761525,3430,3430,3430,3430,0
|
|
20241008,185700,1778761525,3430,3430,3430,3430,0
|
|
20241008,185600,1778761525,3430,3430,3430,3430,0
|
|
20241008,185500,1778761525,3430,3430,3430,3430,0
|
|
20241008,185400,1778761525,3430,3430,3430,3430,0
|
|
20241008,185300,1778761525,3430,3430,3430,3430,0
|
|
20241008,185200,1778761525,3430,3430,3430,3430,0
|
|
20241008,185100,1778761525,3430,3430,3430,3430,0
|
|
20241008,185000,1778761525,3430,3430,3430,3430,0
|
|
20241008,184900,1778761525,3430,3430,3430,3430,0
|
|
20241008,184800,1778761525,3430,3430,3430,3430,0
|
|
20241008,184700,1778761525,3430,3430,3430,3430,0
|
|
20241008,184600,1778761525,3430,3430,3430,3430,0
|
|
20241008,184500,1778761525,3430,3430,3430,3430,0
|
|
20241008,184400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,184300,1778761525,3430,3430,3430,3430,0
|
|
20241008,184200,1778761525,3430,3430,3430,3430,0
|
|
20241008,184100,1778761525,3430,3430,3430,3430,0
|
|
20241008,184000,1778761525,3430,3430,3430,3430,0
|
|
20241008,183900,1778761525,3430,3430,3430,3430,0
|
|
20241008,183800,1778761525,3430,3430,3430,3430,0
|
|
20241008,183700,1778761525,3430,3430,3430,3430,0
|
|
20241008,183600,1778761525,3430,3430,3430,3430,0
|
|
20241008,183500,1778761525,3430,3430,3430,3430,0
|
|
20241008,183400,1778761525,3430,3430,3430,3430,0
|
|
20241008,183300,1778761525,3430,3430,3430,3430,0
|
|
20241008,183200,1778761525,3430,3430,3430,3430,0
|
|
20241008,183100,1778761525,3430,3430,3430,3430,0
|
|
20241008,183000,1778761525,3430,3430,3430,3430,0
|
|
20241008,182900,1778761525,3430,3430,3430,3430,0
|
|
20241008,182800,1778761525,3430,3430,3430,3430,0
|
|
20241008,182700,1778761525,3430,3430,3430,3430,0
|
|
20241008,182600,1778761525,3430,3430,3430,3430,0
|
|
20241008,182500,1778761525,3430,3430,3430,3430,0
|
|
20241008,182400,1778761525,3430,3430,3430,3430,0
|
|
20241008,182300,1778761525,3430,3430,3430,3430,0
|
|
20241008,182200,1778761525,3430,3430,3430,3430,0
|
|
20241008,182100,1778761525,3430,3430,3430,3430,0
|
|
20241008,182000,1778761525,3430,3430,3430,3430,0
|
|
20241008,181900,1778761525,3430,3430,3430,3430,0
|
|
20241008,181800,1778761525,3430,3430,3430,3430,0
|
|
20241008,181700,1778761525,3430,3430,3430,3430,0
|
|
20241008,181600,1778761525,3430,3430,3430,3430,0
|
|
20241008,181500,1778761525,3430,3430,3430,3430,0
|
|
20241008,181400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,181300,1778761525,3430,3430,3430,3430,0
|
|
20241008,181200,1778761525,3430,3430,3430,3430,0
|
|
20241008,181100,1778761525,3430,3430,3430,3430,0
|
|
20241008,181000,1778761525,3430,3430,3430,3430,0
|
|
20241008,180900,1778761525,3430,3430,3430,3430,0
|
|
20241008,180800,1778761525,3430,3430,3430,3430,0
|
|
20241008,180700,1778761525,3430,3430,3430,3430,0
|
|
20241008,180600,1778761525,3430,3430,3430,3430,0
|
|
20241008,180500,1778761525,3430,3430,3430,3430,0
|
|
20241008,180400,1778761525,3430,3430,3430,3430,0
|
|
20241008,180300,1778761525,3430,3430,3430,3430,0
|
|
20241008,180200,1778761525,3430,3430,3430,3430,0
|
|
20241008,180100,1778761525,3430,3430,3430,3430,0
|
|
20241008,180000,1778761525,3430,3430,3430,3430,0
|
|
20241008,175900,1778761525,3430,3430,3430,3430,0
|
|
20241008,175800,1778761525,3430,3430,3430,3430,0
|
|
20241008,175700,1778761525,3430,3430,3430,3430,0
|
|
20241008,175600,1778761525,3430,3430,3430,3430,0
|
|
20241008,175500,1778761525,3430,3430,3430,3430,0
|
|
20241008,175400,1778761525,3430,3430,3430,3430,0
|
|
20241008,175300,1778761525,3430,3430,3430,3430,0
|
|
20241008,175200,1778761525,3430,3430,3430,3430,0
|
|
20241008,175100,1778761525,3430,3430,3430,3430,0
|
|
20241008,175000,1778761525,3430,3430,3430,3430,0
|
|
20241008,174900,1778761525,3430,3430,3430,3430,0
|
|
20241008,174800,1778761525,3430,3430,3430,3430,0
|
|
20241008,174700,1778761525,3430,3430,3430,3430,0
|
|
20241008,174600,1778761525,3430,3430,3430,3430,0
|
|
20241008,174500,1778761525,3430,3430,3430,3430,0
|
|
20241008,174400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,174300,1778761525,3430,3430,3430,3430,0
|
|
20241008,174200,1778761525,3430,3430,3430,3430,0
|
|
20241008,174100,1778761525,3430,3430,3430,3430,0
|
|
20241008,174000,1778761525,3430,3430,3430,3430,0
|
|
20241008,173900,1778761525,3430,3430,3430,3430,0
|
|
20241008,173800,1778761525,3430,3430,3430,3430,0
|
|
20241008,173700,1778761525,3430,3430,3430,3430,0
|
|
20241008,173600,1778761525,3430,3430,3430,3430,0
|
|
20241008,173500,1778761525,3430,3430,3430,3430,0
|
|
20241008,173400,1778761525,3430,3430,3430,3430,0
|
|
20241008,173300,1778761525,3430,3430,3430,3430,0
|
|
20241008,173200,1778761525,3430,3430,3430,3430,0
|
|
20241008,173100,1778761525,3430,3430,3430,3430,0
|
|
20241008,173000,1778761525,3430,3430,3430,3430,0
|
|
20241008,172900,1778761525,3430,3430,3430,3430,0
|
|
20241008,172800,1778761525,3430,3430,3430,3430,0
|
|
20241008,172700,1778761525,3430,3430,3430,3430,0
|
|
20241008,172600,1778761525,3430,3430,3430,3430,0
|
|
20241008,172500,1778761525,3430,3430,3430,3430,0
|
|
20241008,172400,1778761525,3430,3430,3430,3430,0
|
|
20241008,172300,1778761525,3430,3430,3430,3430,0
|
|
20241008,172200,1778761525,3430,3430,3430,3430,0
|
|
20241008,172100,1778761525,3430,3430,3430,3430,0
|
|
20241008,172000,1778761525,3430,3430,3430,3430,0
|
|
20241008,171900,1778761525,3430,3430,3430,3430,0
|
|
20241008,171800,1778761525,3430,3430,3430,3430,0
|
|
20241008,171700,1778761525,3430,3430,3430,3430,0
|
|
20241008,171600,1778761525,3430,3430,3430,3430,0
|
|
20241008,171500,1778761525,3430,3430,3430,3430,0
|
|
20241008,171400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,171300,1778761525,3430,3430,3430,3430,0
|
|
20241008,171200,1778761525,3430,3430,3430,3430,0
|
|
20241008,171100,1778761525,3430,3430,3430,3430,0
|
|
20241008,171000,1778761525,3430,3430,3430,3430,0
|
|
20241008,170900,1778761525,3430,3430,3430,3430,0
|
|
20241008,170800,1778761525,3430,3430,3430,3430,0
|
|
20241008,170700,1778761525,3430,3430,3430,3430,0
|
|
20241008,170600,1778761525,3430,3430,3430,3430,0
|
|
20241008,170500,1778761525,3430,3430,3430,3430,0
|
|
20241008,170400,1778761525,3430,3430,3430,3430,0
|
|
20241008,170300,1778761525,3430,3430,3430,3430,0
|
|
20241008,170200,1778761525,3430,3430,3430,3430,0
|
|
20241008,170100,1778761525,3430,3430,3430,3430,0
|
|
20241008,170000,1778761525,3430,3430,3430,3430,0
|
|
20241008,165900,1778761525,3430,3430,3430,3430,0
|
|
20241008,165800,1778761525,3430,3430,3430,3430,0
|
|
20241008,165700,1778761525,3430,3430,3430,3430,0
|
|
20241008,165600,1778761525,3430,3430,3430,3430,0
|
|
20241008,165500,1778761525,3430,3430,3430,3430,0
|
|
20241008,165400,1778761525,3430,3430,3430,3430,0
|
|
20241008,165300,1778761525,3430,3430,3430,3430,0
|
|
20241008,165200,1778761525,3430,3430,3430,3430,0
|
|
20241008,165100,1778761525,3430,3430,3430,3430,0
|
|
20241008,165000,1778761525,3430,3430,3430,3430,0
|
|
20241008,164900,1778761525,3430,3430,3430,3430,0
|
|
20241008,164800,1778761525,3430,3430,3430,3430,0
|
|
20241008,164700,1778761525,3430,3430,3430,3430,0
|
|
20241008,164600,1778761525,3430,3430,3430,3430,0
|
|
20241008,164500,1778761525,3430,3430,3430,3430,0
|
|
20241008,164400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,164300,1778761525,3430,3430,3430,3430,0
|
|
20241008,164200,1778761525,3430,3430,3430,3430,0
|
|
20241008,164100,1778761525,3430,3430,3430,3430,0
|
|
20241008,164000,1778761525,3430,3430,3430,3430,0
|
|
20241008,163900,1778761525,3430,3430,3430,3430,0
|
|
20241008,163800,1778761525,3430,3430,3430,3430,0
|
|
20241008,163700,1778761525,3430,3430,3430,3430,0
|
|
20241008,163600,1778761525,3430,3430,3430,3430,0
|
|
20241008,163500,1778761525,3430,3430,3430,3430,0
|
|
20241008,163400,1778761525,3430,3430,3430,3430,0
|
|
20241008,163300,1778761525,3430,3430,3430,3430,0
|
|
20241008,163200,1778761525,3430,3430,3430,3430,0
|
|
20241008,163100,1778761525,3430,3430,3430,3430,0
|
|
20241008,163000,1778761525,3430,3430,3430,3430,0
|
|
20241008,162900,1778761525,3430,3430,3430,3430,0
|
|
20241008,162800,1778761525,3430,3430,3430,3430,0
|
|
20241008,162700,1778761525,3430,3430,3430,3430,0
|
|
20241008,162600,1778761525,3430,3430,3430,3430,0
|
|
20241008,162500,1778761525,3430,3430,3430,3430,0
|
|
20241008,162400,1778761525,3430,3430,3430,3430,0
|
|
20241008,162300,1778761525,3430,3430,3430,3430,0
|
|
20241008,162200,1778761525,3430,3430,3430,3430,0
|
|
20241008,162100,1778761525,3430,3430,3430,3430,0
|
|
20241008,162000,1778761525,3430,3430,3430,3430,0
|
|
20241008,161900,1778761525,3430,3430,3430,3430,0
|
|
20241008,161800,1778761525,3430,3430,3430,3430,0
|
|
20241008,161700,1778761525,3430,3430,3430,3430,0
|
|
20241008,161600,1778761525,3430,3430,3430,3430,0
|
|
20241008,161500,1778761525,3430,3430,3430,3430,0
|
|
20241008,161400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,161300,1778761525,3430,3430,3430,3430,0
|
|
20241008,161200,1778761525,3430,3430,3430,3430,0
|
|
20241008,161100,1778761525,3430,3430,3430,3430,0
|
|
20241008,161000,1778761525,3430,3430,3430,3430,0
|
|
20241008,160900,1778761525,3430,3430,3430,3430,0
|
|
20241008,160800,1778761525,3430,3430,3430,3430,0
|
|
20241008,160700,1778761525,3430,3430,3430,3430,0
|
|
20241008,160600,1778761525,3430,3430,3430,3430,0
|
|
20241008,160500,1778761525,3430,3430,3430,3430,0
|
|
20241008,160400,1778761525,3430,3430,3430,3430,0
|
|
20241008,160300,1778761525,3430,3430,3430,3430,0
|
|
20241008,160200,1778761525,3430,3430,3430,3430,0
|
|
20241008,160100,1778761525,3430,3430,3430,3430,0
|
|
20241008,160000,1778761525,3430,3430,3430,3430,0
|
|
20241008,155900,1778761525,3430,3430,3430,3430,0
|
|
20241008,155800,1778761525,3430,3430,3430,3430,0
|
|
20241008,155700,1778761525,3430,3430,3430,3430,0
|
|
20241008,155600,1778761525,3430,3430,3430,3430,0
|
|
20241008,155500,1778761525,3430,3430,3430,3430,0
|
|
20241008,155400,1778761525,3430,3430,3430,3430,0
|
|
20241008,155300,1778761525,3430,3430,3430,3430,0
|
|
20241008,155200,1778761525,3430,3430,3430,3430,0
|
|
20241008,155100,1778761525,3430,3430,3430,3430,0
|
|
20241008,155000,1778761525,3430,3430,3430,3430,0
|
|
20241008,154900,1778761525,3430,3430,3430,3430,0
|
|
20241008,154800,1778761525,3430,3430,3430,3430,0
|
|
20241008,154700,1778761525,3430,3430,3430,3430,0
|
|
20241008,154600,1778761525,3430,3430,3430,3430,0
|
|
20241008,154500,1778761525,3430,3430,3430,3430,0
|
|
20241008,154400,1778761525,3430,3430,3430,3430,2517
|
|
20241008,154300,1778761525,3430,3430,3430,3430,0
|
|
20241008,154200,1778761525,3430,3430,3430,3430,0
|
|
20241008,154100,1778761525,3430,3430,3430,3430,0
|
|
20241008,154000,1778761525,3430,3430,3430,3430,0
|
|
20241008,153900,1778761525,3430,3430,3430,3430,0
|
|
20241008,153800,1778761525,3430,3430,3430,3430,0
|
|
20241008,153700,1778761525,3430,3430,3430,3430,0
|
|
20241008,153600,1778761525,3430,3430,3430,3430,0
|
|
20241008,153500,1778761525,3430,3430,3430,3430,0
|
|
20241008,153400,1778761525,3430,3430,3430,3430,0
|
|
20241008,153300,1778761525,3430,3430,3430,3430,0
|
|
20241008,153200,1778761525,3430,3430,3430,3430,0
|
|
20241008,153100,1778761525,3430,3430,3430,3430,0
|
|
20241008,153000,1778761525,3430,3430,3430,3430,2517
|
|
20241008,152900,1770128215,3430,3430,3430,3430,0
|
|
20241008,152800,1770128215,3430,3430,3430,3430,0
|
|
20241008,152700,1770128215,3430,3430,3430,3430,0
|
|
20241008,152600,1770128215,3430,3430,3430,3430,0
|
|
20241008,152500,1770128215,3430,3430,3430,3430,0
|
|
20241008,152400,1770128215,3430,3430,3430,3430,0
|
|
20241008,152300,1770128215,3430,3430,3430,3430,0
|
|
20241008,152200,1770128215,3430,3430,3430,3430,0
|
|
20241008,152100,1770128215,3430,3430,3430,3430,0
|
|
20241008,152000,1770128215,3430,3430,3430,3430,0
|
|
20241008,151900,1770128215,3430,3445,3445,3430,437
|
|
20241008,151800,1768626190,3445,3435,3445,3435,36
|
|
20241008,151700,1768502330,3430,3455,3455,3430,322
|
|
20241008,151600,1767395155,3440,3445,3445,3440,203
|
|
20241008,151500,1766696320,3445,3460,3465,3445,766
|
|
20241008,151400,1764052590,3450,3460,3460,3450,1432
|
|
20241008,151300,1759106540,3465,3480,3480,3465,179
|
|
20241008,151200,1758485435,3470,3455,3570,3440,4152
|
|
20241008,151100,1743881795,3455,3430,3570,3410,13786
|
|
20241008,151000,1695661570,3430,3435,3440,3405,624
|
|
20241008,150900,1693518750,3440,3390,3450,3390,4551
|
|
20241008,150800,1677912695,3390,3350,3390,3340,6555
|
|
20241008,150700,1655912705,3350,3340,3350,3340,3354
|
|
20241008,150600,1644710195,3340,3345,3350,3335,1560
|
|
20241008,150500,1639497830,3350,3355,3355,3345,356
|
|
20241008,150400,1638306975,3345,3370,3370,3345,9043
|
|
20241008,150300,1607956310,3370,3370,3370,3365,934
|
|
20241008,150200,1604812370,3365,3375,3375,3365,1330
|
|
20241008,150100,1600330835,3370,3370,3370,3370,0
|
|
20241008,150000,1600330835,3370,3380,3390,3370,2537
|
|
20241008,145900,1591772095,3390,3385,3390,3385,875
|
|
20241008,145800,1588806845,3385,3385,3385,3385,0
|
|
20241008,145700,1588806845,3385,3385,3395,3385,720
|
|
20241008,145600,1586367750,3385,3380,3390,3375,2528
|
|
20241008,145500,1577818445,3380,3375,3380,3375,31
|
|
20241008,145400,1577713815,3370,3385,3385,3370,330
|
|
20241008,145300,1576600680,3390,3385,3390,3385,544
|
|
20241008,145200,1574759235,3385,3385,3385,3385,469
|
|
20241008,145100,1573171670,3390,3385,3390,3385,51
|
|
20241008,145000,1572999030,3395,3365,3395,3365,2212
|
|
20241008,144900,1565529590,3360,3380,3380,3360,2558
|
|
20241008,144800,1556917990,3405,3395,3405,3380,7128
|
|
20241008,144700,1532809210,3395,3420,3420,3395,6766
|
|
20241008,144600,1509783705,3425,3425,3425,3425,9
|
|
20241008,144500,1509752880,3425,3425,3425,3425,22
|
|
20241008,144400,1509677530,3425,3425,3425,3425,1
|
|
20241008,144300,1509674105,3420,3420,3420,3420,614
|
|
20241008,144200,1507574225,3420,3420,3420,3420,2
|
|
20241008,144100,1507567385,3415,3415,3415,3415,102
|
|
20241008,144000,1507219055,3415,3420,3420,3415,18
|
|
20241008,143900,1507157510,3420,3420,3420,3415,218
|
|
20241008,143800,1506411955,3420,3410,3420,3410,35
|
|
20241008,143700,1506292395,3405,3430,3430,3400,4872
|
|
20241008,143600,1489677075,3435,3435,3435,3435,156
|
|
20241008,143500,1489141215,3435,3440,3440,3425,185
|
|
20241008,143400,1488505800,3445,3445,3445,3445,64
|
|
20241008,143300,1488285320,3425,3455,3455,3425,5002
|
|
20241008,143200,1471137460,3440,3460,3460,3435,120
|
|
20241008,143100,1470724680,3470,3440,3470,3430,338
|
|
20241008,143000,1469563885,3425,3440,3440,3425,1919
|
|
20241008,142900,1462988385,3440,3430,3440,3425,130
|
|
20241008,142800,1462542680,3440,3440,3440,3440,1
|
|
20241008,142700,1462539240,3425,3420,3425,3415,1836
|
|
20241008,142600,1456251200,3425,3425,3425,3425,5
|
|
20241008,142500,1456234075,3425,3425,3425,3425,31
|
|
20241008,142400,1456127900,3425,3420,3425,3420,612
|
|
20241008,142300,1454034810,3425,3425,3425,3425,171
|
|
20241008,142200,1453449135,3420,3420,3425,3420,259
|
|
20241008,142100,1452563190,3425,3440,3440,3420,1371
|
|
20241008,142000,1447857450,3435,3455,3455,3435,3077
|
|
20241008,141900,1437263090,3475,3475,3475,3475,0
|
|
20241008,141800,1437263090,3475,3475,3475,3475,2
|
|
20241008,141700,1437256140,3480,3480,3480,3480,9
|
|
20241008,141600,1437224820,3480,3450,3480,3450,209
|
|
20241008,141500,1436501405,3450,3455,3455,3450,65
|
|
20241008,141400,1436277125,3450,3450,3450,3450,0
|
|
20241008,141300,1436277125,3450,3455,3455,3450,5796
|
|
20241008,141200,1416266215,3460,3460,3460,3460,0
|
|
20241008,141100,1416266215,3460,3455,3460,3455,298
|
|
20241008,141000,1415235430,3455,3455,3455,3455,2
|
|
20241008,140900,1415228520,3455,3460,3460,3455,2270
|
|
20241008,140800,1407381185,3460,3460,3460,3460,0
|
|
20241008,140700,1407381185,3460,3460,3460,3460,224
|
|
20241008,140600,1406606145,3460,3460,3460,3460,0
|
|
20241008,140500,1406606145,3460,3460,3460,3460,352
|
|
20241008,140400,1405388225,3460,3460,3460,3460,10
|
|
20241008,140300,1405353625,3455,3455,3455,3455,18
|
|
20241008,140200,1405291435,3455,3455,3455,3455,0
|
|
20241008,140100,1405291435,3455,3455,3455,3455,0
|
|
20241008,140000,1405291435,3455,3465,3465,3455,148
|
|
20241008,135900,1404779095,3455,3460,3460,3455,1302
|
|
20241008,135800,1400277260,3460,3465,3465,3460,43
|
|
20241008,135700,1400128455,3465,3465,3465,3465,10
|
|
20241008,135600,1400093805,3465,3460,3465,3460,46
|
|
20241008,135500,1399934465,3460,3460,3460,3460,0
|
|
20241008,135400,1399934465,3460,3465,3465,3460,15
|
|
20241008,135300,1399882495,3465,3465,3465,3465,289
|
|
20241008,135200,1398881110,3475,3475,3475,3475,100
|
|
20241008,135100,1398533610,3475,3475,3475,3475,12
|
|
20241008,135000,1398491910,3465,3465,3465,3465,0
|
|
20241008,134900,1398491910,3465,3465,3465,3465,0
|
|
20241008,134800,1398491910,3465,3475,3475,3465,85
|
|
20241008,134700,1398196545,3475,3475,3475,3475,0
|
|
20241008,134600,1398196545,3475,3475,3475,3475,1
|
|
20241008,134500,1398193070,3475,3475,3475,3475,0
|
|
20241008,134400,1398193070,3475,3475,3475,3475,675
|
|
20241008,134300,1395847445,3475,3475,3475,3475,190
|
|
20241008,134200,1395187195,3475,3475,3475,3475,0
|
|
20241008,134100,1395187195,3475,3475,3475,3475,30
|
|
20241008,134000,1395082945,3475,3470,3475,3470,641
|
|
20241008,133900,1392856365,3465,3465,3465,3465,0
|
|
20241008,133800,1392856365,3465,3465,3465,3465,0
|
|
20241008,133700,1392856365,3465,3465,3465,3465,140
|
|
20241008,133600,1392371265,3470,3470,3470,3470,0
|
|
20241008,133500,1392371265,3470,3460,3470,3460,2355
|
|
20241008,133400,1384222955,3465,3465,3465,3465,0
|
|
20241008,133300,1384222955,3465,3465,3465,3465,777
|
|
20241008,133200,1381530650,3470,3470,3470,3470,2
|
|
20241008,133100,1381523710,3465,3465,3465,3465,359
|
|
20241008,133000,1380279775,3465,3465,3465,3465,50
|
|
20241008,132900,1380106525,3475,3460,3475,3460,472
|
|
20241008,132800,1378468820,3460,3465,3465,3460,218
|
|
20241008,132700,1377714040,3460,3460,3460,3460,60
|
|
20241008,132600,1377506440,3465,3465,3465,3460,104
|
|
20241008,132500,1377146585,3460,3470,3470,3460,16
|
|
20241008,132400,1377091075,3460,3465,3465,3460,177
|
|
20241008,132300,1376478150,3465,3465,3465,3465,693
|
|
20241008,132200,1374076905,3470,3470,3470,3470,28
|
|
20241008,132100,1373979745,3465,3460,3465,3460,752
|
|
20241008,132000,1371375965,3465,3465,3465,3465,103
|
|
20241008,131900,1371019070,3465,3465,3465,3460,35
|
|
20241008,131800,1370897800,3465,3465,3465,3465,383
|
|
20241008,131700,1369570705,3465,3465,3465,3465,757
|
|
20241008,131600,1366947700,3470,3470,3470,3470,2
|
|
20241008,131500,1366940760,3470,3470,3470,3470,0
|
|
20241008,131400,1366940760,3470,3465,3470,3465,108
|
|
20241008,131300,1366566140,3470,3470,3470,3470,0
|
|
20241008,131200,1366566140,3470,3465,3470,3465,800
|
|
20241008,131100,1363794130,3470,3470,3470,3470,176
|
|
20241008,131000,1363183410,3470,3470,3470,3465,570
|
|
20241008,130900,1361205610,3470,3470,3470,3465,23
|
|
20241008,130800,1361125810,3470,3475,3475,3470,366
|
|
20241008,130700,1359855635,3475,3480,3480,3475,66
|
|
20241008,130600,1359626210,3475,3475,3475,3475,30
|
|
20241008,130500,1359521960,3480,3480,3480,3480,1
|
|
20241008,130400,1359518480,3470,3470,3470,3470,158
|
|
20241008,130300,1358970220,3470,3475,3475,3470,1607
|
|
20241008,130200,1353390895,3480,3480,3480,3480,0
|
|
20241008,130100,1353390895,3480,3480,3480,3480,20
|
|
20241008,130000,1353321295,3475,3475,3475,3475,4
|
|
20241008,125900,1353307395,3480,3480,3480,3480,4
|
|
20241008,125800,1353293475,3475,3480,3480,3475,85
|
|
20241008,125700,1352997800,3475,3475,3480,3475,19
|
|
20241008,125600,1352931765,3475,3475,3475,3475,2
|
|
20241008,125500,1352924815,3475,3480,3480,3475,269
|
|
20241008,125400,1351988700,3480,3485,3485,3480,3088
|
|
20241008,125300,1341232025,3490,3490,3490,3490,0
|
|
20241008,125200,1341232025,3490,3490,3490,3490,1254
|
|
20241008,125100,1336855565,3490,3495,3495,3490,120
|
|
20241008,125000,1336436695,3495,3495,3495,3495,172
|
|
20241008,124900,1335835555,3490,3490,3490,3490,519
|
|
20241008,124800,1334024245,3495,3495,3495,3495,234
|
|
20241008,124700,1333206415,3495,3495,3495,3495,213
|
|
20241008,124600,1332461980,3505,3505,3505,3505,0
|
|
20241008,124500,1332461980,3505,3500,3505,3500,106
|
|
20241008,124400,1332090570,3495,3495,3495,3495,777
|
|
20241008,124300,1329374955,3505,3505,3510,3500,216
|
|
20241008,124200,1328618205,3500,3500,3500,3500,45
|
|
20241008,124100,1328460705,3495,3490,3495,3490,133
|
|
20241008,124000,1327995885,3490,3495,3495,3490,25
|
|
20241008,123900,1327908630,3490,3490,3490,3490,3
|
|
20241008,123800,1327898160,3490,3490,3490,3490,0
|
|
20241008,123700,1327898160,3490,3490,3490,3490,0
|
|
20241008,123600,1327898160,3490,3490,3490,3490,718
|
|
20241008,123500,1325392340,3490,3490,3490,3490,0
|
|
20241008,123400,1325392340,3490,3480,3490,3480,2
|
|
20241008,123300,1325385370,3490,3490,3490,3490,7
|
|
20241008,123200,1325360940,3490,3490,3490,3490,531
|
|
20241008,123100,1323507750,3490,3480,3490,3480,473
|
|
20241008,123000,1321859930,3490,3490,3490,3490,27
|
|
20241008,122900,1321765700,3490,3490,3490,3490,0
|
|
20241008,122800,1321765700,3490,3490,3490,3490,0
|
|
20241008,122700,1321765700,3490,3490,3490,3490,101
|
|
20241008,122600,1321413210,3490,3490,3490,3490,0
|
|
20241008,122500,1321413210,3490,3490,3490,3490,0
|
|
20241008,122400,1321413210,3490,3490,3490,3490,400
|
|
20241008,122300,1320017210,3475,3475,3475,3475,30
|
|
20241008,122200,1319912960,3480,3480,3480,3480,1
|
|
20241008,122100,1319909480,3480,3490,3490,3480,1432
|
|
20241008,122000,1314921800,3490,3490,3490,3490,103
|
|
20241008,121900,1314562330,3490,3490,3490,3490,0
|
|
20241008,121800,1314562330,3490,3480,3490,3480,110
|
|
20241008,121700,1314178530,3480,3480,3480,3480,1
|
|
20241008,121600,1314175050,3480,3480,3480,3480,0
|
|
20241008,121500,1314175050,3480,3480,3480,3480,67
|
|
20241008,121400,1313941890,3470,3480,3480,3470,8
|
|
20241008,121300,1313914080,3480,3470,3480,3470,601
|
|
20241008,121200,1311826405,3470,3470,3470,3470,205
|
|
20241008,121100,1311115055,3470,3475,3475,3470,221
|
|
20241008,121000,1310348155,3475,3475,3475,3475,0
|
|
20241008,120900,1310348155,3475,3475,3475,3475,89
|
|
20241008,120800,1310038880,3475,3490,3490,3475,1231
|
|
20241008,120700,1305755495,3490,3485,3490,3485,99
|
|
20241008,120600,1305410435,3485,3485,3485,3485,0
|
|
20241008,120500,1305410435,3485,3485,3485,3485,28
|
|
20241008,120400,1305312855,3485,3485,3485,3485,40
|
|
20241008,120300,1305173455,3485,3485,3485,3485,4
|
|
20241008,120200,1305159515,3485,3485,3485,3485,5
|
|
20241008,120100,1305142090,3480,3480,3480,3480,27
|
|
20241008,120000,1305048130,3485,3480,3485,3480,1578
|
|
20241008,115900,1299556665,3480,3485,3490,3480,1309
|
|
20241008,115800,1295000695,3485,3485,3485,3485,5
|
|
20241008,115700,1294983270,3485,3480,3485,3480,101
|
|
20241008,115600,1294631785,3480,3485,3485,3480,5
|
|
20241008,115500,1294614365,3485,3485,3485,3485,54
|
|
20241008,115400,1294426175,3485,3485,3485,3485,76
|
|
20241008,115300,1294161315,3480,3480,3480,3480,170
|
|
20241008,115200,1293569715,3485,3485,3485,3485,30
|
|
20241008,115100,1293465165,3495,3485,3495,3485,274
|
|
20241008,115000,1292510265,3485,3485,3485,3485,42
|
|
20241008,114900,1292363895,3495,3495,3495,3495,2
|
|
20241008,114800,1292356905,3500,3500,3500,3500,1
|
|
20241008,114700,1292353405,3500,3505,3505,3500,1311
|
|
20241008,114600,1287764630,3505,3500,3505,3500,167
|
|
20241008,114500,1287179840,3495,3490,3495,3490,96
|
|
20241008,114400,1286844330,3495,3495,3495,3495,167
|
|
20241008,114300,1286260665,3475,3475,3475,3475,0
|
|
20241008,114200,1286260665,3475,3475,3475,3475,197
|
|
20241008,114100,1285576090,3475,3475,3500,3475,216
|
|
20241008,114000,1284824320,3470,3470,3470,3470,0
|
|
20241008,113900,1284824320,3470,3470,3470,3470,351
|
|
20241008,113800,1283606350,3470,3470,3470,3470,94
|
|
20241008,113700,1283280170,3470,3470,3470,3470,710
|
|
20241008,113600,1280816470,3475,3475,3475,3470,27
|
|
20241008,113500,1280722650,3475,3480,3480,3475,540
|
|
20241008,113400,1278845970,3480,3480,3480,3480,16
|
|
20241008,113300,1278790290,3480,3480,3480,3480,0
|
|
20241008,113200,1278790290,3480,3480,3480,3480,27
|
|
20241008,113100,1278696330,3480,3485,3485,3480,725
|
|
20241008,113000,1276172190,3490,3490,3490,3490,4
|
|
20241008,112900,1276158230,3485,3485,3485,3485,17
|
|
20241008,112800,1276098985,3490,3490,3490,3490,30
|
|
20241008,112700,1275994285,3480,3485,3485,3480,273
|
|
20241008,112600,1275044140,3480,3480,3480,3480,0
|
|
20241008,112500,1275044140,3480,3490,3495,3480,4261
|
|
20241008,112400,1260198690,3490,3490,3490,3485,1189
|
|
20241008,112300,1256049770,3490,3495,3495,3485,477
|
|
20241008,112200,1254385110,3490,3490,3490,3490,0
|
|
20241008,112100,1254385110,3490,3490,3495,3490,118
|
|
20241008,112000,1253973285,3495,3495,3495,3490,61
|
|
20241008,111900,1253760350,3495,3485,3495,3485,588
|
|
20241008,111800,1251709470,3490,3485,3490,3485,31
|
|
20241008,111700,1251601430,3485,3485,3490,3480,1600
|
|
20241008,111600,1246028725,3490,3495,3495,3490,43
|
|
20241008,111500,1245878520,3495,3495,3495,3495,0
|
|
20241008,111400,1245878520,3495,3495,3495,3495,274
|
|
20241008,111300,1244920890,3490,3500,3500,3490,798
|
|
20241008,111200,1242133690,3495,3500,3505,3495,983
|
|
20241008,111100,1238695500,3505,3505,3505,3505,81
|
|
20241008,111000,1238411595,3515,3520,3520,3515,7
|
|
20241008,110900,1238386985,3500,3500,3500,3500,0
|
|
20241008,110800,1238386985,3500,3500,3500,3500,832
|
|
20241008,110700,1235474985,3500,3500,3500,3500,235
|
|
20241008,110600,1234652485,3500,3510,3510,3500,1944
|
|
20241008,110500,1227842250,3510,3520,3525,3510,1122
|
|
20241008,110400,1223900350,3510,3510,3510,3510,208
|
|
20241008,110300,1223170270,3505,3510,3510,3505,214
|
|
20241008,110200,1222420130,3510,3510,3510,3510,26
|
|
20241008,110100,1222328870,3510,3510,3510,3510,641
|
|
20241008,110000,1220078960,3510,3510,3510,3510,303
|
|
20241008,105900,1219015430,3510,3510,3510,3510,1058
|
|
20241008,105800,1215301850,3515,3520,3520,3515,37
|
|
20241008,105700,1215171750,3520,3520,3520,3520,714
|
|
20241008,105600,1212658470,3525,3525,3525,3525,0
|
|
20241008,105500,1212658470,3525,3525,3525,3525,245
|
|
20241008,105400,1211794845,3525,3525,3525,3525,985
|
|
20241008,105300,1208322720,3530,3530,3530,3530,1855
|
|
20241008,105200,1201774570,3535,3530,3535,3530,625
|
|
20241008,105100,1199568250,3530,3545,3545,3530,824
|
|
20241008,105000,1196652910,3545,3530,3550,3530,13138
|
|
20241008,104900,1150265170,3530,3525,3530,3525,2584
|
|
20241008,104800,1141144240,3530,3530,3530,3530,0
|
|
20241008,104700,1141144240,3530,3530,3530,3530,34
|
|
20241008,104600,1141024220,3530,3530,3530,3530,102
|
|
20241008,104500,1140664160,3530,3520,3530,3520,712
|
|
20241008,104400,1138154655,3520,3510,3520,3510,190
|
|
20241008,104300,1137487255,3510,3505,3520,3500,2470
|
|
20241008,104200,1128827510,3505,3515,3515,3505,1145
|
|
20241008,104100,1124808020,3510,3510,3510,3510,0
|
|
20241008,104000,1124808020,3510,3510,3510,3510,0
|
|
20241008,103900,1124808020,3510,3505,3510,3505,330
|
|
20241008,103800,1123651365,3515,3505,3515,3505,61
|
|
20241008,103700,1123437550,3500,3500,3505,3500,427
|
|
20241008,103600,1121942050,3500,3505,3505,3500,131
|
|
20241008,103500,1121483525,3505,3500,3505,3500,3787
|
|
20241008,103400,1108227695,3505,3515,3515,3505,2211
|
|
20241008,103300,1100478105,3510,3520,3520,3510,1201
|
|
20241008,103200,1096261765,3520,3510,3520,3510,301
|
|
20241008,103100,1095204955,3510,3515,3515,3510,777
|
|
20241008,103000,1092474255,3510,3515,3515,3510,953
|
|
20241008,102900,1089125575,3520,3525,3525,3520,12690
|
|
20241008,102800,1044412050,3525,3530,3530,3525,48
|
|
20241008,102700,1044242625,3525,3530,3530,3525,340
|
|
20241008,102600,1043044105,3525,3540,3540,3525,1108
|
|
20241008,102500,1039135015,3540,3530,3540,3525,2211
|
|
20241008,102400,1031333805,3535,3535,3535,3535,181
|
|
20241008,102300,1030693970,3535,3535,3535,3535,10
|
|
20241008,102200,1030658620,3530,3530,3530,3530,1542
|
|
20241008,102100,1025215360,3530,3530,3530,3525,663
|
|
20241008,102000,1022874975,3530,3540,3540,3530,1204
|
|
20241008,101900,1018620670,3540,3550,3550,3540,501
|
|
20241008,101800,1016842130,3540,3555,3555,3535,180
|
|
20241008,101700,1016204110,3555,3535,3555,3535,1683
|
|
20241008,101600,1010252925,3535,3540,3540,3535,96
|
|
20241008,101500,1009913560,3535,3535,3535,3535,111
|
|
20241008,101400,1009521175,3540,3540,3540,3540,1600
|
|
20241008,101300,1003857175,3540,3550,3555,3540,824
|
|
20241008,101200,1000938920,3540,3540,3540,3540,51
|
|
20241008,101100,1000758380,3535,3550,3550,3535,415
|
|
20241008,101000,999289370,3550,3550,3550,3550,246
|
|
20241008,100900,998416070,3550,3540,3550,3540,304
|
|
20241008,100800,997337910,3535,3545,3545,3535,1200
|
|
20241008,100700,993088570,3545,3550,3550,3545,77
|
|
20241008,100600,992815575,3560,3555,3560,3555,101
|
|
20241008,100500,992456515,3545,3560,3560,3545,63
|
|
20241008,100400,992232670,3560,3545,3560,3545,288
|
|
20241008,100300,991211405,3550,3550,3550,3545,424
|
|
20241008,100200,989708120,3550,3555,3555,3550,1949
|
|
20241008,100100,982782950,3560,3565,3565,3560,2302
|
|
20241008,100000,974587750,3560,3570,3570,3560,673
|
|
20241008,095900,972190915,3560,3560,3560,3560,33
|
|
20241008,095800,972073435,3560,3575,3575,3560,202
|
|
20241008,095700,971351860,3555,3580,3580,3555,768
|
|
20241008,095600,968608775,3580,3580,3580,3565,2218
|
|
20241008,095500,960692215,3580,3590,3590,3565,1127
|
|
20241008,095400,956650510,3590,3600,3600,3565,644
|
|
20241008,095300,954338285,3590,3590,3605,3590,8666
|
|
20241008,095200,923119375,3585,3550,3590,3545,9239
|
|
20241008,095100,890192960,3550,3550,3555,3550,832
|
|
20241008,095000,887235745,3555,3545,3560,3545,1428
|
|
20241008,094900,882158945,3560,3545,3560,3545,238
|
|
20241008,094800,881312570,3540,3520,3540,3520,872
|
|
20241008,094700,878232845,3525,3525,3545,3525,2101
|
|
20241008,094600,870816670,3525,3550,3550,3525,1054
|
|
20241008,094500,867098890,3550,3530,3550,3520,538
|
|
20241008,094400,865200500,3530,3540,3550,3525,4383
|
|
20241008,094300,849700540,3540,3545,3545,3540,1056
|
|
20241008,094200,845957315,3540,3545,3545,3525,1734
|
|
20241008,094100,839828535,3545,3555,3555,3510,5897
|
|
20241008,094000,818987740,3555,3560,3560,3555,223
|
|
20241008,093900,818194875,3565,3565,3565,3565,72
|
|
20241008,093800,817938195,3565,3560,3565,3545,1992
|
|
20241008,093700,810863850,3565,3545,3565,3545,353
|
|
20241008,093600,809612445,3545,3550,3570,3545,2559
|
|
20241008,093500,800528250,3545,3580,3590,3545,6582
|
|
20241008,093400,777097115,3580,3590,3590,3570,3782
|
|
20241008,093300,763585235,3590,3605,3610,3590,3340
|
|
20241008,093200,751569470,3605,3575,3605,3575,5150
|
|
20241008,093100,733043025,3570,3555,3575,3555,3531
|
|
20241008,093000,720488295,3555,3605,3610,3550,10418
|
|
20241008,092900,683100005,3610,3630,3635,3610,6394
|
|
20241008,092800,659988325,3635,3630,3645,3615,10325
|
|
20241008,092700,622441270,3630,3600,3640,3600,18632
|
|
20241008,092600,555101135,3600,3590,3600,3585,9354
|
|
20241008,092500,521469790,3585,3585,3590,3585,4433
|
|
20241008,092400,505570885,3585,3585,3595,3585,4851
|
|
20241008,092300,488161530,3585,3595,3595,3585,13188
|
|
20241008,092200,440808765,3595,3610,3610,3590,9333
|
|
20241008,092100,407251695,3595,3615,3620,3595,19818
|
|
20241008,092000,335759605,3615,3505,3620,3505,21097
|
|
20241008,091900,260291040,3525,3535,3535,3510,6269
|
|
20241008,091800,238190460,3535,3515,3535,3515,2745
|
|
20241008,091700,228520645,3500,3500,3525,3500,2584
|
|
20241008,091600,219473100,3505,3565,3565,3505,4694
|
|
20241008,091500,202901715,3530,3455,3585,3455,13638
|
|
20241008,091400,154743085,3450,3455,3455,3450,463
|
|
20241008,091300,153145710,3450,3455,3460,3450,3238
|
|
20241008,091200,141950645,3460,3430,3460,3420,4947
|
|
20241008,091100,124973185,3430,3405,3430,3400,3349
|
|
20241008,091000,113519855,3395,3420,3420,3395,2431
|
|
20241008,090900,105254305,3400,3425,3425,3400,1606
|
|
20241008,090800,99792060,3395,3410,3410,3395,4173
|
|
20241008,090700,85615920,3410,3405,3410,3405,602
|
|
20241008,090600,83563110,3405,3405,3415,3405,1016
|
|
20241008,090500,80103615,3405,3410,3415,3405,4626
|
|
20241008,090400,64329320,3415,3425,3425,3415,2025
|
|
20241008,090300,57400690,3425,3420,3425,3410,1723
|
|
20241008,090200,51503560,3400,3395,3420,3395,3741
|
|
20241008,090100,38754195,3420,3390,3420,3380,2336
|
|
20241008,090000,30842935,3390,3445,3445,3390,8790
|