747 lines
36 KiB
CSV
747 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,212400,506094260,3175,3175,3175,3175,2575
|
|
20241014,212300,506094260,3175,3175,3175,3175,0
|
|
20241014,212200,506094260,3175,3175,3175,3175,0
|
|
20241014,212100,506094260,3175,3175,3175,3175,0
|
|
20241014,212000,506094260,3175,3175,3175,3175,0
|
|
20241014,211900,506094260,3175,3175,3175,3175,0
|
|
20241014,211800,506094260,3175,3175,3175,3175,0
|
|
20241014,211700,506094260,3175,3175,3175,3175,0
|
|
20241014,211600,506094260,3175,3175,3175,3175,0
|
|
20241014,211500,506094260,3175,3175,3175,3175,0
|
|
20241014,211400,506094260,3175,3175,3175,3175,0
|
|
20241014,211300,506094260,3175,3175,3175,3175,0
|
|
20241014,211200,506094260,3175,3175,3175,3175,0
|
|
20241014,211100,506094260,3175,3175,3175,3175,0
|
|
20241014,211000,506094260,3175,3175,3175,3175,0
|
|
20241014,210900,506094260,3175,3175,3175,3175,0
|
|
20241014,210800,506094260,3175,3175,3175,3175,0
|
|
20241014,210700,506094260,3175,3175,3175,3175,0
|
|
20241014,210600,506094260,3175,3175,3175,3175,0
|
|
20241014,210500,506094260,3175,3175,3175,3175,0
|
|
20241014,210400,506094260,3175,3175,3175,3175,0
|
|
20241014,210300,506094260,3175,3175,3175,3175,0
|
|
20241014,210200,506094260,3175,3175,3175,3175,0
|
|
20241014,210100,506094260,3175,3175,3175,3175,0
|
|
20241014,210000,506094260,3175,3175,3175,3175,0
|
|
20241014,205900,506094260,3175,3175,3175,3175,0
|
|
20241014,205800,506094260,3175,3175,3175,3175,0
|
|
20241014,205700,506094260,3175,3175,3175,3175,0
|
|
20241014,205600,506094260,3175,3175,3175,3175,0
|
|
20241014,205500,506094260,3175,3175,3175,3175,0
|
|
20241014,205400,506094260,3175,3175,3175,3175,2575
|
|
20241014,205300,506094260,3175,3175,3175,3175,0
|
|
20241014,205200,506094260,3175,3175,3175,3175,0
|
|
20241014,205100,506094260,3175,3175,3175,3175,0
|
|
20241014,205000,506094260,3175,3175,3175,3175,0
|
|
20241014,204900,506094260,3175,3175,3175,3175,0
|
|
20241014,204800,506094260,3175,3175,3175,3175,0
|
|
20241014,204700,506094260,3175,3175,3175,3175,0
|
|
20241014,204600,506094260,3175,3175,3175,3175,0
|
|
20241014,204500,506094260,3175,3175,3175,3175,0
|
|
20241014,204400,506094260,3175,3175,3175,3175,0
|
|
20241014,204300,506094260,3175,3175,3175,3175,0
|
|
20241014,204200,506094260,3175,3175,3175,3175,0
|
|
20241014,204100,506094260,3175,3175,3175,3175,0
|
|
20241014,204000,506094260,3175,3175,3175,3175,0
|
|
20241014,203900,506094260,3175,3175,3175,3175,0
|
|
20241014,203800,506094260,3175,3175,3175,3175,0
|
|
20241014,203700,506094260,3175,3175,3175,3175,0
|
|
20241014,203600,506094260,3175,3175,3175,3175,0
|
|
20241014,203500,506094260,3175,3175,3175,3175,0
|
|
20241014,203400,506094260,3175,3175,3175,3175,0
|
|
20241014,203300,506094260,3175,3175,3175,3175,0
|
|
20241014,203200,506094260,3175,3175,3175,3175,0
|
|
20241014,203100,506094260,3175,3175,3175,3175,0
|
|
20241014,203000,506094260,3175,3175,3175,3175,0
|
|
20241014,202900,506094260,3175,3175,3175,3175,0
|
|
20241014,202800,506094260,3175,3175,3175,3175,0
|
|
20241014,202700,506094260,3175,3175,3175,3175,0
|
|
20241014,202600,506094260,3175,3175,3175,3175,0
|
|
20241014,202500,506094260,3175,3175,3175,3175,0
|
|
20241014,202400,506094260,3175,3175,3175,3175,2575
|
|
20241014,202300,506094260,3175,3175,3175,3175,0
|
|
20241014,202200,506094260,3175,3175,3175,3175,0
|
|
20241014,202100,506094260,3175,3175,3175,3175,0
|
|
20241014,202000,506094260,3175,3175,3175,3175,0
|
|
20241014,201900,506094260,3175,3175,3175,3175,0
|
|
20241014,201800,506094260,3175,3175,3175,3175,0
|
|
20241014,201700,506094260,3175,3175,3175,3175,0
|
|
20241014,201600,506094260,3175,3175,3175,3175,0
|
|
20241014,201500,506094260,3175,3175,3175,3175,0
|
|
20241014,201400,506094260,3175,3175,3175,3175,0
|
|
20241014,201300,506094260,3175,3175,3175,3175,0
|
|
20241014,201200,506094260,3175,3175,3175,3175,0
|
|
20241014,201100,506094260,3175,3175,3175,3175,0
|
|
20241014,201000,506094260,3175,3175,3175,3175,0
|
|
20241014,200900,506094260,3175,3175,3175,3175,0
|
|
20241014,200800,506094260,3175,3175,3175,3175,0
|
|
20241014,200700,506094260,3175,3175,3175,3175,0
|
|
20241014,200600,506094260,3175,3175,3175,3175,0
|
|
20241014,200500,506094260,3175,3175,3175,3175,0
|
|
20241014,200400,506094260,3175,3175,3175,3175,0
|
|
20241014,200300,506094260,3175,3175,3175,3175,0
|
|
20241014,200200,506094260,3175,3175,3175,3175,0
|
|
20241014,200100,506094260,3175,3175,3175,3175,0
|
|
20241014,200000,506094260,3175,3175,3175,3175,0
|
|
20241014,195900,506094260,3175,3175,3175,3175,0
|
|
20241014,195800,506094260,3175,3175,3175,3175,0
|
|
20241014,195700,506094260,3175,3175,3175,3175,0
|
|
20241014,195600,506094260,3175,3175,3175,3175,0
|
|
20241014,195500,506094260,3175,3175,3175,3175,0
|
|
20241014,195400,506094260,3175,3175,3175,3175,2575
|
|
20241014,195300,506094260,3175,3175,3175,3175,0
|
|
20241014,195200,506094260,3175,3175,3175,3175,0
|
|
20241014,195100,506094260,3175,3175,3175,3175,0
|
|
20241014,195000,506094260,3175,3175,3175,3175,0
|
|
20241014,194900,506094260,3175,3175,3175,3175,0
|
|
20241014,194800,506094260,3175,3175,3175,3175,0
|
|
20241014,194700,506094260,3175,3175,3175,3175,0
|
|
20241014,194600,506094260,3175,3175,3175,3175,0
|
|
20241014,194500,506094260,3175,3175,3175,3175,0
|
|
20241014,194400,506094260,3175,3175,3175,3175,0
|
|
20241014,194300,506094260,3175,3175,3175,3175,0
|
|
20241014,194200,506094260,3175,3175,3175,3175,0
|
|
20241014,194100,506094260,3175,3175,3175,3175,0
|
|
20241014,194000,506094260,3175,3175,3175,3175,0
|
|
20241014,193900,506094260,3175,3175,3175,3175,0
|
|
20241014,193800,506094260,3175,3175,3175,3175,0
|
|
20241014,193700,506094260,3175,3175,3175,3175,0
|
|
20241014,193600,506094260,3175,3175,3175,3175,0
|
|
20241014,193500,506094260,3175,3175,3175,3175,0
|
|
20241014,193400,506094260,3175,3175,3175,3175,0
|
|
20241014,193300,506094260,3175,3175,3175,3175,0
|
|
20241014,193200,506094260,3175,3175,3175,3175,0
|
|
20241014,193100,506094260,3175,3175,3175,3175,0
|
|
20241014,193000,506094260,3175,3175,3175,3175,0
|
|
20241014,192900,506094260,3175,3175,3175,3175,0
|
|
20241014,192800,506094260,3175,3175,3175,3175,0
|
|
20241014,192700,506094260,3175,3175,3175,3175,0
|
|
20241014,192600,506094260,3175,3175,3175,3175,0
|
|
20241014,192500,506094260,3175,3175,3175,3175,0
|
|
20241014,192400,506094260,3175,3175,3175,3175,2575
|
|
20241014,192300,506094260,3175,3175,3175,3175,0
|
|
20241014,192200,506094260,3175,3175,3175,3175,0
|
|
20241014,192100,506094260,3175,3175,3175,3175,0
|
|
20241014,192000,506094260,3175,3175,3175,3175,0
|
|
20241014,191900,506094260,3175,3175,3175,3175,0
|
|
20241014,191800,506094260,3175,3175,3175,3175,0
|
|
20241014,191700,506094260,3175,3175,3175,3175,0
|
|
20241014,191600,506094260,3175,3175,3175,3175,0
|
|
20241014,191500,506094260,3175,3175,3175,3175,0
|
|
20241014,191400,506094260,3175,3175,3175,3175,0
|
|
20241014,191300,506094260,3175,3175,3175,3175,0
|
|
20241014,191200,506094260,3175,3175,3175,3175,0
|
|
20241014,191100,506094260,3175,3175,3175,3175,0
|
|
20241014,191000,506094260,3175,3175,3175,3175,0
|
|
20241014,190900,506094260,3175,3175,3175,3175,0
|
|
20241014,190800,506094260,3175,3175,3175,3175,0
|
|
20241014,190700,506094260,3175,3175,3175,3175,0
|
|
20241014,190600,506094260,3175,3175,3175,3175,0
|
|
20241014,190500,506094260,3175,3175,3175,3175,0
|
|
20241014,190400,506094260,3175,3175,3175,3175,0
|
|
20241014,190300,506094260,3175,3175,3175,3175,0
|
|
20241014,190200,506094260,3175,3175,3175,3175,0
|
|
20241014,190100,506094260,3175,3175,3175,3175,0
|
|
20241014,190000,506094260,3175,3175,3175,3175,0
|
|
20241014,185900,506094260,3175,3175,3175,3175,0
|
|
20241014,185800,506094260,3175,3175,3175,3175,0
|
|
20241014,185700,506094260,3175,3175,3175,3175,0
|
|
20241014,185600,506094260,3175,3175,3175,3175,0
|
|
20241014,185500,506094260,3175,3175,3175,3175,0
|
|
20241014,185400,506094260,3175,3175,3175,3175,2575
|
|
20241014,185300,506094260,3175,3175,3175,3175,0
|
|
20241014,185200,506094260,3175,3175,3175,3175,0
|
|
20241014,185100,506094260,3175,3175,3175,3175,0
|
|
20241014,185000,506094260,3175,3175,3175,3175,0
|
|
20241014,184900,506094260,3175,3175,3175,3175,0
|
|
20241014,184800,506094260,3175,3175,3175,3175,0
|
|
20241014,184700,506094260,3175,3175,3175,3175,0
|
|
20241014,184600,506094260,3175,3175,3175,3175,0
|
|
20241014,184500,506094260,3175,3175,3175,3175,0
|
|
20241014,184400,506094260,3175,3175,3175,3175,0
|
|
20241014,184300,506094260,3175,3175,3175,3175,0
|
|
20241014,184200,506094260,3175,3175,3175,3175,0
|
|
20241014,184100,506094260,3175,3175,3175,3175,0
|
|
20241014,184000,506094260,3175,3175,3175,3175,0
|
|
20241014,183900,506094260,3175,3175,3175,3175,0
|
|
20241014,183800,506094260,3175,3175,3175,3175,0
|
|
20241014,183700,506094260,3175,3175,3175,3175,0
|
|
20241014,183600,506094260,3175,3175,3175,3175,0
|
|
20241014,183500,506094260,3175,3175,3175,3175,0
|
|
20241014,183400,506094260,3175,3175,3175,3175,0
|
|
20241014,183300,506094260,3175,3175,3175,3175,0
|
|
20241014,183200,506094260,3175,3175,3175,3175,0
|
|
20241014,183100,506094260,3175,3175,3175,3175,0
|
|
20241014,183000,506094260,3175,3175,3175,3175,0
|
|
20241014,182900,506094260,3175,3175,3175,3175,0
|
|
20241014,182800,506094260,3175,3175,3175,3175,0
|
|
20241014,182700,506094260,3175,3175,3175,3175,0
|
|
20241014,182600,506094260,3175,3175,3175,3175,0
|
|
20241014,182500,506094260,3175,3175,3175,3175,0
|
|
20241014,182400,506094260,3175,3175,3175,3175,2575
|
|
20241014,182300,506094260,3175,3175,3175,3175,0
|
|
20241014,182200,506094260,3175,3175,3175,3175,0
|
|
20241014,182100,506094260,3175,3175,3175,3175,0
|
|
20241014,182000,506094260,3175,3175,3175,3175,0
|
|
20241014,181900,506094260,3175,3175,3175,3175,0
|
|
20241014,181800,506094260,3175,3175,3175,3175,0
|
|
20241014,181700,506094260,3175,3175,3175,3175,0
|
|
20241014,181600,506094260,3175,3175,3175,3175,0
|
|
20241014,181500,506094260,3175,3175,3175,3175,0
|
|
20241014,181400,506094260,3175,3175,3175,3175,0
|
|
20241014,181300,506094260,3175,3175,3175,3175,0
|
|
20241014,181200,506094260,3175,3175,3175,3175,0
|
|
20241014,181100,506094260,3175,3175,3175,3175,0
|
|
20241014,181000,506094260,3175,3175,3175,3175,0
|
|
20241014,180900,506094260,3175,3175,3175,3175,0
|
|
20241014,180800,506094260,3175,3175,3175,3175,0
|
|
20241014,180700,506094260,3175,3175,3175,3175,0
|
|
20241014,180600,506094260,3175,3175,3175,3175,0
|
|
20241014,180500,506094260,3175,3175,3175,3175,0
|
|
20241014,180400,506094260,3175,3175,3175,3175,0
|
|
20241014,180300,506094260,3175,3175,3175,3175,0
|
|
20241014,180200,506094260,3175,3175,3175,3175,0
|
|
20241014,180100,506094260,3175,3175,3175,3175,0
|
|
20241014,180000,506094260,3175,3175,3175,3175,0
|
|
20241014,175900,506094260,3175,3175,3175,3175,0
|
|
20241014,175800,506094260,3175,3175,3175,3175,0
|
|
20241014,175700,506094260,3175,3175,3175,3175,0
|
|
20241014,175600,506094260,3175,3175,3175,3175,0
|
|
20241014,175500,506094260,3175,3175,3175,3175,0
|
|
20241014,175400,506094260,3175,3175,3175,3175,2575
|
|
20241014,175300,506094260,3175,3175,3175,3175,0
|
|
20241014,175200,506094260,3175,3175,3175,3175,0
|
|
20241014,175100,506094260,3175,3175,3175,3175,0
|
|
20241014,175000,506094260,3175,3175,3175,3175,0
|
|
20241014,174900,506094260,3175,3175,3175,3175,0
|
|
20241014,174800,506094260,3175,3175,3175,3175,0
|
|
20241014,174700,506094260,3175,3175,3175,3175,0
|
|
20241014,174600,506094260,3175,3175,3175,3175,0
|
|
20241014,174500,506094260,3175,3175,3175,3175,0
|
|
20241014,174400,506094260,3175,3175,3175,3175,0
|
|
20241014,174300,506094260,3175,3175,3175,3175,0
|
|
20241014,174200,506094260,3175,3175,3175,3175,0
|
|
20241014,174100,506094260,3175,3175,3175,3175,0
|
|
20241014,174000,506094260,3175,3175,3175,3175,0
|
|
20241014,173900,506094260,3175,3175,3175,3175,0
|
|
20241014,173800,506094260,3175,3175,3175,3175,0
|
|
20241014,173700,506094260,3175,3175,3175,3175,0
|
|
20241014,173600,506094260,3175,3175,3175,3175,0
|
|
20241014,173500,506094260,3175,3175,3175,3175,0
|
|
20241014,173400,506094260,3175,3175,3175,3175,0
|
|
20241014,173300,506094260,3175,3175,3175,3175,0
|
|
20241014,173200,506094260,3175,3175,3175,3175,0
|
|
20241014,173100,506094260,3175,3175,3175,3175,0
|
|
20241014,173000,506094260,3175,3175,3175,3175,0
|
|
20241014,172900,506094260,3175,3175,3175,3175,0
|
|
20241014,172800,506094260,3175,3175,3175,3175,0
|
|
20241014,172700,506094260,3175,3175,3175,3175,0
|
|
20241014,172600,506094260,3175,3175,3175,3175,0
|
|
20241014,172500,506094260,3175,3175,3175,3175,0
|
|
20241014,172400,506094260,3175,3175,3175,3175,2575
|
|
20241014,172300,506094260,3175,3175,3175,3175,0
|
|
20241014,172200,506094260,3175,3175,3175,3175,0
|
|
20241014,172100,506094260,3175,3175,3175,3175,0
|
|
20241014,172000,506094260,3175,3175,3175,3175,0
|
|
20241014,171900,506094260,3175,3175,3175,3175,0
|
|
20241014,171800,506094260,3175,3175,3175,3175,0
|
|
20241014,171700,506094260,3175,3175,3175,3175,0
|
|
20241014,171600,506094260,3175,3175,3175,3175,0
|
|
20241014,171500,506094260,3175,3175,3175,3175,0
|
|
20241014,171400,506094260,3175,3175,3175,3175,0
|
|
20241014,171300,506094260,3175,3175,3175,3175,0
|
|
20241014,171200,506094260,3175,3175,3175,3175,0
|
|
20241014,171100,506094260,3175,3175,3175,3175,0
|
|
20241014,171000,506094260,3175,3175,3175,3175,0
|
|
20241014,170900,506094260,3175,3175,3175,3175,0
|
|
20241014,170800,506094260,3175,3175,3175,3175,0
|
|
20241014,170700,506094260,3175,3175,3175,3175,0
|
|
20241014,170600,506094260,3175,3175,3175,3175,0
|
|
20241014,170500,506094260,3175,3175,3175,3175,0
|
|
20241014,170400,506094260,3175,3175,3175,3175,0
|
|
20241014,170300,506094260,3175,3175,3175,3175,0
|
|
20241014,170200,506094260,3175,3175,3175,3175,0
|
|
20241014,170100,506094260,3175,3175,3175,3175,0
|
|
20241014,170000,506094260,3175,3175,3175,3175,0
|
|
20241014,165900,506094260,3175,3175,3175,3175,0
|
|
20241014,165800,506094260,3175,3175,3175,3175,0
|
|
20241014,165700,506094260,3175,3175,3175,3175,0
|
|
20241014,165600,506094260,3175,3175,3175,3175,0
|
|
20241014,165500,506094260,3175,3175,3175,3175,0
|
|
20241014,165400,506094260,3175,3175,3175,3175,2575
|
|
20241014,165300,506094260,3175,3175,3175,3175,0
|
|
20241014,165200,506094260,3175,3175,3175,3175,0
|
|
20241014,165100,506094260,3175,3175,3175,3175,0
|
|
20241014,165000,506094260,3175,3175,3175,3175,0
|
|
20241014,164900,506094260,3175,3175,3175,3175,0
|
|
20241014,164800,506094260,3175,3175,3175,3175,0
|
|
20241014,164700,506094260,3175,3175,3175,3175,0
|
|
20241014,164600,506094260,3175,3175,3175,3175,0
|
|
20241014,164500,506094260,3175,3175,3175,3175,0
|
|
20241014,164400,506094260,3175,3175,3175,3175,0
|
|
20241014,164300,506094260,3175,3175,3175,3175,0
|
|
20241014,164200,506094260,3175,3175,3175,3175,0
|
|
20241014,164100,506094260,3175,3175,3175,3175,0
|
|
20241014,164000,506094260,3175,3175,3175,3175,0
|
|
20241014,163900,506094260,3175,3175,3175,3175,0
|
|
20241014,163800,506094260,3175,3175,3175,3175,0
|
|
20241014,163700,506094260,3175,3175,3175,3175,0
|
|
20241014,163600,506094260,3175,3175,3175,3175,0
|
|
20241014,163500,506094260,3175,3175,3175,3175,0
|
|
20241014,163400,506094260,3175,3175,3175,3175,0
|
|
20241014,163300,506094260,3175,3175,3175,3175,0
|
|
20241014,163200,506094260,3175,3175,3175,3175,0
|
|
20241014,163100,506094260,3175,3175,3175,3175,0
|
|
20241014,163000,506094260,3175,3175,3175,3175,0
|
|
20241014,162900,506094260,3175,3175,3175,3175,0
|
|
20241014,162800,506094260,3175,3175,3175,3175,0
|
|
20241014,162700,506094260,3175,3175,3175,3175,0
|
|
20241014,162600,506094260,3175,3175,3175,3175,0
|
|
20241014,162500,506094260,3175,3175,3175,3175,0
|
|
20241014,162400,506094260,3175,3175,3175,3175,2575
|
|
20241014,162300,506094260,3175,3175,3175,3175,0
|
|
20241014,162200,506094260,3175,3175,3175,3175,0
|
|
20241014,162100,506094260,3175,3175,3175,3175,0
|
|
20241014,162000,506094260,3175,3175,3175,3175,0
|
|
20241014,161900,506094260,3175,3175,3175,3175,0
|
|
20241014,161800,506094260,3175,3175,3175,3175,0
|
|
20241014,161700,506094260,3175,3175,3175,3175,0
|
|
20241014,161600,506094260,3175,3175,3175,3175,0
|
|
20241014,161500,506094260,3175,3175,3175,3175,0
|
|
20241014,161400,506094260,3175,3175,3175,3175,0
|
|
20241014,161300,506094260,3175,3175,3175,3175,0
|
|
20241014,161200,506094260,3175,3175,3175,3175,0
|
|
20241014,161100,506094260,3175,3175,3175,3175,0
|
|
20241014,161000,506094260,3175,3175,3175,3175,0
|
|
20241014,160900,506094260,3175,3175,3175,3175,0
|
|
20241014,160800,506094260,3175,3175,3175,3175,0
|
|
20241014,160700,506094260,3175,3175,3175,3175,0
|
|
20241014,160600,506094260,3175,3175,3175,3175,0
|
|
20241014,160500,506094260,3175,3175,3175,3175,0
|
|
20241014,160400,506094260,3175,3175,3175,3175,0
|
|
20241014,160300,506094260,3175,3175,3175,3175,0
|
|
20241014,160200,506094260,3175,3175,3175,3175,0
|
|
20241014,160100,506094260,3175,3175,3175,3175,0
|
|
20241014,160000,506094260,3175,3175,3175,3175,0
|
|
20241014,155900,506094260,3175,3175,3175,3175,0
|
|
20241014,155800,506094260,3175,3175,3175,3175,0
|
|
20241014,155700,506094260,3175,3175,3175,3175,0
|
|
20241014,155600,506094260,3175,3175,3175,3175,0
|
|
20241014,155500,506094260,3175,3175,3175,3175,0
|
|
20241014,155400,506094260,3175,3175,3175,3175,2575
|
|
20241014,155300,506094260,3175,3175,3175,3175,0
|
|
20241014,155200,506094260,3175,3175,3175,3175,0
|
|
20241014,155100,506094260,3175,3175,3175,3175,0
|
|
20241014,155000,506094260,3175,3175,3175,3175,0
|
|
20241014,154900,506094260,3175,3175,3175,3175,0
|
|
20241014,154800,506094260,3175,3175,3175,3175,0
|
|
20241014,154700,506094260,3175,3175,3175,3175,0
|
|
20241014,154600,506094260,3175,3175,3175,3175,0
|
|
20241014,154500,506094260,3175,3175,3175,3175,0
|
|
20241014,154400,506094260,3175,3175,3175,3175,0
|
|
20241014,154300,506094260,3175,3175,3175,3175,0
|
|
20241014,154200,506094260,3175,3175,3175,3175,0
|
|
20241014,154100,506094260,3175,3175,3175,3175,0
|
|
20241014,154000,506094260,3175,3175,3175,3175,0
|
|
20241014,153900,506094260,3175,3175,3175,3175,0
|
|
20241014,153800,506094260,3175,3175,3175,3175,0
|
|
20241014,153700,506094260,3175,3175,3175,3175,0
|
|
20241014,153600,506094260,3175,3175,3175,3175,0
|
|
20241014,153500,506094260,3175,3175,3175,3175,0
|
|
20241014,153400,506094260,3175,3175,3175,3175,0
|
|
20241014,153300,506094260,3175,3175,3175,3175,0
|
|
20241014,153200,506094260,3175,3175,3175,3175,0
|
|
20241014,153100,506094260,3175,3175,3175,3175,0
|
|
20241014,153000,506094260,3175,3175,3175,3175,2575
|
|
20241014,152900,497918635,3190,3190,3190,3190,0
|
|
20241014,152800,497918635,3190,3190,3190,3190,0
|
|
20241014,152700,497918635,3190,3190,3190,3190,0
|
|
20241014,152600,497918635,3190,3190,3190,3190,0
|
|
20241014,152500,497918635,3190,3190,3190,3190,0
|
|
20241014,152400,497918635,3190,3190,3190,3190,0
|
|
20241014,152300,497918635,3190,3190,3190,3190,0
|
|
20241014,152200,497918635,3190,3190,3190,3190,0
|
|
20241014,152100,497918635,3190,3190,3190,3190,0
|
|
20241014,152000,497918635,3190,3190,3190,3190,0
|
|
20241014,151900,497918635,3190,3190,3190,3190,1
|
|
20241014,151800,497915445,3180,3180,3180,3180,485
|
|
20241014,151700,496373145,3175,3175,3180,3175,575
|
|
20241014,151600,494547505,3175,3175,3175,3175,0
|
|
20241014,151500,494547505,3175,3175,3175,3175,100
|
|
20241014,151400,494230005,3175,3175,3175,3175,410
|
|
20241014,151300,492928255,3175,3175,3175,3175,0
|
|
20241014,151200,492928255,3175,3175,3175,3175,0
|
|
20241014,151100,492928255,3175,3175,3175,3175,0
|
|
20241014,151000,492928255,3175,3180,3180,3175,376
|
|
20241014,150900,491734205,3185,3185,3185,3185,5
|
|
20241014,150800,491718280,3185,3190,3190,3175,709
|
|
20241014,150700,489459905,3190,3195,3195,3190,131
|
|
20241014,150600,489041630,3195,3190,3200,3190,435
|
|
20241014,150500,487652105,3190,3180,3190,3180,1372
|
|
20241014,150400,483284200,3160,3175,3175,3160,100
|
|
20241014,150300,482968160,3180,3180,3180,3180,628
|
|
20241014,150200,480971120,3180,3180,3180,3180,0
|
|
20241014,150100,480971120,3180,3180,3180,3180,1
|
|
20241014,150000,480967940,3180,3180,3180,3180,13
|
|
20241014,145900,480926600,3180,3180,3180,3180,201
|
|
20241014,145800,480287420,3180,3180,3180,3180,705
|
|
20241014,145700,478045520,3180,3175,3180,3175,1000
|
|
20241014,145600,474868730,3175,3175,3175,3175,0
|
|
20241014,145500,474868730,3175,3175,3175,3175,0
|
|
20241014,145400,474868730,3175,3175,3175,3175,100
|
|
20241014,145300,474551230,3180,3180,3180,3180,2
|
|
20241014,145200,474544870,3180,3180,3180,3180,0
|
|
20241014,145100,474544870,3180,3180,3180,3180,1
|
|
20241014,145000,474541690,3155,3155,3155,3155,166
|
|
20241014,144900,474017960,3180,3180,3180,3180,51
|
|
20241014,144800,473855780,3180,3180,3180,3180,56
|
|
20241014,144700,473677700,3180,3155,3180,3155,20
|
|
20241014,144600,473614575,3165,3165,3165,3165,0
|
|
20241014,144500,473614575,3165,3165,3165,3165,598
|
|
20241014,144400,471721905,3150,3155,3155,3150,220
|
|
20241014,144300,471028410,3155,3155,3155,3155,50
|
|
20241014,144200,470870660,3155,3160,3160,3155,215
|
|
20241014,144100,470191290,3165,3165,3165,3165,1
|
|
20241014,144000,470188125,3160,3160,3160,3160,0
|
|
20241014,143900,470188125,3160,3160,3160,3160,200
|
|
20241014,143800,469556125,3165,3165,3165,3165,1
|
|
20241014,143700,469552960,3165,3165,3165,3165,128
|
|
20241014,143600,469147840,3185,3185,3185,3185,0
|
|
20241014,143500,469147840,3185,3185,3185,3185,0
|
|
20241014,143400,469147840,3185,3185,3185,3185,1
|
|
20241014,143300,469144655,3160,3160,3160,3160,31
|
|
20241014,143200,469046695,3175,3185,3185,3175,911
|
|
20241014,143100,466153660,3185,3185,3185,3185,9
|
|
20241014,143000,466124995,3185,3185,3185,3185,0
|
|
20241014,142900,466124995,3185,3185,3185,3185,0
|
|
20241014,142800,466124995,3185,3185,3185,3185,0
|
|
20241014,142700,466124995,3185,3185,3185,3185,17
|
|
20241014,142600,466070850,3185,3180,3185,3180,181
|
|
20241014,142500,465494770,3180,3180,3180,3180,0
|
|
20241014,142400,465494770,3180,3180,3180,3180,0
|
|
20241014,142300,465494770,3180,3180,3180,3180,8
|
|
20241014,142200,465469330,3175,3175,3175,3175,0
|
|
20241014,142100,465469330,3175,3175,3175,3175,0
|
|
20241014,142000,465469330,3175,3175,3175,3175,389
|
|
20241014,141900,464234255,3170,3170,3170,3170,0
|
|
20241014,141800,464234255,3170,3170,3170,3170,386
|
|
20241014,141700,463010635,3175,3175,3175,3175,0
|
|
20241014,141600,463010635,3175,3175,3175,3175,230
|
|
20241014,141500,462280385,3175,3175,3175,3175,0
|
|
20241014,141400,462280385,3175,3175,3175,3175,0
|
|
20241014,141300,462280385,3175,3175,3175,3175,0
|
|
20241014,141200,462280385,3175,3175,3175,3175,270
|
|
20241014,141100,461423135,3175,3175,3175,3175,388
|
|
20241014,141000,460191235,3170,3170,3170,3170,101
|
|
20241014,140900,459871065,3170,3170,3170,3170,0
|
|
20241014,140800,459871065,3170,3170,3170,3170,0
|
|
20241014,140700,459871065,3170,3170,3170,3170,0
|
|
20241014,140600,459871065,3170,3170,3170,3170,0
|
|
20241014,140500,459871065,3170,3170,3170,3170,0
|
|
20241014,140400,459871065,3170,3170,3170,3170,0
|
|
20241014,140300,459871065,3170,3170,3170,3170,55
|
|
20241014,140200,459696715,3170,3170,3170,3170,105
|
|
20241014,140100,459363865,3170,3170,3170,3170,100
|
|
20241014,140000,459046865,3170,3170,3170,3170,0
|
|
20241014,135900,459046865,3170,3170,3170,3170,0
|
|
20241014,135800,459046865,3170,3165,3170,3165,900
|
|
20241014,135700,456197930,3160,3160,3160,3160,0
|
|
20241014,135600,456197930,3160,3160,3160,3160,400
|
|
20241014,135500,454933930,3150,3150,3150,3150,0
|
|
20241014,135400,454933930,3150,3150,3150,3150,0
|
|
20241014,135300,454933930,3150,3155,3155,3150,525
|
|
20241014,135200,453279665,3160,3160,3160,3160,0
|
|
20241014,135100,453279665,3160,3160,3160,3160,1
|
|
20241014,135000,453276505,3155,3155,3155,3155,4
|
|
20241014,134900,453263885,3155,3155,3155,3155,0
|
|
20241014,134800,453263885,3155,3160,3160,3155,8
|
|
20241014,134700,453238620,3160,3160,3160,3160,0
|
|
20241014,134600,453238620,3160,3160,3160,3160,2
|
|
20241014,134500,453232300,3160,3160,3160,3160,95
|
|
20241014,134400,452932100,3160,3160,3160,3160,0
|
|
20241014,134300,452932100,3160,3160,3160,3160,0
|
|
20241014,134200,452932100,3160,3160,3160,3160,903
|
|
20241014,134100,450078620,3160,3160,3160,3160,0
|
|
20241014,134000,450078620,3160,3160,3160,3160,149
|
|
20241014,133900,449607780,3160,3160,3160,3160,3
|
|
20241014,133800,449598300,3165,3165,3165,3165,0
|
|
20241014,133700,449598300,3165,3165,3165,3165,0
|
|
20241014,133600,449598300,3165,3165,3165,3165,0
|
|
20241014,133500,449598300,3165,3165,3165,3165,100
|
|
20241014,133400,449281800,3165,3165,3165,3165,0
|
|
20241014,133300,449281800,3165,3165,3165,3165,0
|
|
20241014,133200,449281800,3165,3150,3165,3150,301
|
|
20241014,133100,448333635,3150,3150,3150,3150,6
|
|
20241014,133000,448314735,3150,3165,3165,3150,77
|
|
20241014,132900,448072170,3165,3165,3165,3165,1
|
|
20241014,132800,448069005,3165,3165,3165,3165,0
|
|
20241014,132700,448069005,3165,3155,3165,3150,13
|
|
20241014,132600,448027985,3160,3160,3165,3160,138
|
|
20241014,132500,447591880,3165,3165,3165,3165,3
|
|
20241014,132400,447582385,3160,3160,3160,3160,22
|
|
20241014,132300,447512865,3160,3160,3160,3160,10
|
|
20241014,132200,447481265,3165,3165,3165,3165,11
|
|
20241014,132100,447446450,3145,3145,3145,3145,0
|
|
20241014,132000,447446450,3145,3145,3145,3145,0
|
|
20241014,131900,447446450,3145,3145,3145,3145,0
|
|
20241014,131800,447446450,3145,3140,3145,3140,1320
|
|
20241014,131700,443295390,3130,3135,3135,3130,62
|
|
20241014,131600,443101325,3130,3130,3130,3130,272
|
|
20241014,131500,442249965,3135,3140,3140,3135,458
|
|
20241014,131400,440813675,3140,3140,3140,3135,353
|
|
20241014,131300,439705355,3145,3145,3145,3145,50
|
|
20241014,131200,439548105,3145,3150,3150,3145,509
|
|
20241014,131100,437946830,3155,3155,3155,3155,0
|
|
20241014,131000,437946830,3155,3155,3155,3155,3
|
|
20241014,130900,437937365,3155,3155,3170,3155,563
|
|
20241014,130800,436161070,3170,3150,3170,3150,1303
|
|
20241014,130700,432056560,3150,3150,3150,3150,4
|
|
20241014,130600,432043960,3150,3150,3150,3150,292
|
|
20241014,130500,431124160,3150,3150,3150,3150,0
|
|
20241014,130400,431124160,3150,3150,3150,3150,0
|
|
20241014,130300,431124160,3150,3150,3150,3150,0
|
|
20241014,130200,431124160,3150,3155,3155,3150,212
|
|
20241014,130100,430455310,3170,3170,3170,3170,0
|
|
20241014,130000,430455310,3170,3155,3170,3155,2
|
|
20241014,125900,430448985,3160,3160,3160,3160,1
|
|
20241014,125800,430445825,3150,3165,3165,3150,503
|
|
20241014,125700,428853850,3170,3170,3170,3170,2
|
|
20241014,125600,428847510,3150,3150,3150,3150,0
|
|
20241014,125500,428847510,3150,3155,3155,3150,51
|
|
20241014,125400,428686750,3155,3155,3155,3155,20
|
|
20241014,125300,428623650,3155,3155,3155,3155,0
|
|
20241014,125200,428623650,3155,3155,3155,3155,0
|
|
20241014,125100,428623650,3155,3155,3155,3155,1
|
|
20241014,125000,428620495,3175,3175,3175,3175,0
|
|
20241014,124900,428620495,3175,3175,3175,3175,0
|
|
20241014,124800,428620495,3175,3175,3175,3175,0
|
|
20241014,124700,428620495,3175,3175,3175,3175,0
|
|
20241014,124600,428620495,3175,3175,3175,3175,0
|
|
20241014,124500,428620495,3175,3175,3175,3175,1
|
|
20241014,124400,428617320,3175,3175,3175,3175,0
|
|
20241014,124300,428617320,3175,3145,3175,3145,151
|
|
20241014,124200,428142395,3175,3175,3175,3175,0
|
|
20241014,124100,428142395,3175,3175,3175,3175,0
|
|
20241014,124000,428142395,3175,3175,3175,3175,1
|
|
20241014,123900,428139220,3165,3165,3165,3165,282
|
|
20241014,123800,427246690,3165,3145,3165,3145,683
|
|
20241014,123700,425097435,3185,3185,3185,3185,0
|
|
20241014,123600,425097435,3185,3185,3185,3185,0
|
|
20241014,123500,425097435,3185,3180,3185,3180,50
|
|
20241014,123400,424938210,3185,3150,3185,3140,1862
|
|
20241014,123300,419083520,3150,3150,3150,3150,0
|
|
20241014,123200,419083520,3150,3160,3160,3150,1696
|
|
20241014,123100,413727710,3160,3160,3160,3160,0
|
|
20241014,123000,413727710,3160,3160,3160,3160,0
|
|
20241014,122900,413727710,3160,3160,3160,3160,200
|
|
20241014,122800,413095710,3160,3160,3160,3160,0
|
|
20241014,122700,413095710,3160,3160,3160,3160,49
|
|
20241014,122600,412940870,3180,3180,3180,3180,0
|
|
20241014,122500,412940870,3180,3180,3180,3180,1
|
|
20241014,122400,412937690,3160,3160,3160,3160,0
|
|
20241014,122300,412937690,3160,3160,3160,3160,2
|
|
20241014,122200,412931370,3160,3160,3160,3160,0
|
|
20241014,122100,412931370,3160,3160,3160,3160,2
|
|
20241014,122000,412925050,3160,3160,3160,3160,1
|
|
20241014,121900,412921890,3160,3160,3160,3160,0
|
|
20241014,121800,412921890,3160,3160,3160,3160,50
|
|
20241014,121700,412763890,3160,3160,3160,3160,0
|
|
20241014,121600,412763890,3160,3160,3160,3160,0
|
|
20241014,121500,412763890,3160,3160,3160,3160,225
|
|
20241014,121400,412052890,3160,3160,3160,3160,41
|
|
20241014,121300,411923330,3160,3160,3160,3160,1
|
|
20241014,121200,411920170,3160,3160,3160,3160,0
|
|
20241014,121100,411920170,3160,3180,3180,3160,41
|
|
20241014,121000,411790590,3160,3160,3160,3160,0
|
|
20241014,120900,411790590,3160,3165,3165,3160,1195
|
|
20241014,120800,408013890,3165,3170,3170,3165,534
|
|
20241014,120700,406321780,3180,3180,3180,3180,0
|
|
20241014,120600,406321780,3180,3180,3180,3170,812
|
|
20241014,120500,403743600,3190,3190,3190,3190,100
|
|
20241014,120400,403424600,3190,3185,3190,3185,338
|
|
20241014,120300,402347085,3190,3190,3190,3190,0
|
|
20241014,120200,402347085,3190,3185,3190,3180,216
|
|
20241014,120100,401659545,3190,3190,3190,3190,0
|
|
20241014,120000,401659545,3190,3190,3190,3190,0
|
|
20241014,115900,401659545,3190,3190,3190,3190,1
|
|
20241014,115800,401656355,3165,3170,3170,3165,908
|
|
20241014,115700,398781155,3170,3170,3170,3170,0
|
|
20241014,115600,398781155,3170,3170,3170,3170,0
|
|
20241014,115500,398781155,3170,3170,3170,3170,71
|
|
20241014,115400,398556085,3170,3170,3170,3170,155
|
|
20241014,115300,398064735,3170,3170,3170,3170,509
|
|
20241014,115200,396451205,3170,3170,3170,3170,587
|
|
20241014,115100,394590415,3170,3170,3170,3170,60
|
|
20241014,115000,394400215,3170,3175,3175,3170,464
|
|
20241014,114900,392928525,3175,3175,3175,3175,192
|
|
20241014,114800,392318925,3175,3175,3175,3175,72
|
|
20241014,114700,392090325,3175,3175,3175,3175,0
|
|
20241014,114600,392090325,3175,3175,3175,3175,0
|
|
20241014,114500,392090325,3175,3175,3175,3175,1
|
|
20241014,114400,392087150,3175,3185,3185,3175,490
|
|
20241014,114300,390531345,3185,3185,3185,3185,0
|
|
20241014,114200,390531345,3185,3185,3185,3185,50
|
|
20241014,114100,390372095,3185,3185,3185,3185,0
|
|
20241014,114000,390372095,3185,3185,3185,3185,0
|
|
20241014,113900,390372095,3185,3190,3190,3185,406
|
|
20241014,113800,389078960,3200,3200,3200,3200,0
|
|
20241014,113700,389078960,3200,3200,3200,3200,3
|
|
20241014,113600,389069360,3205,3235,3235,3205,5033
|
|
20241014,113500,372912815,3230,3200,3235,3200,11419
|
|
20241014,113400,336210355,3195,3185,3195,3185,926
|
|
20241014,113300,333253785,3185,3180,3185,3175,399
|
|
20241014,113200,331986045,3180,3180,3180,3180,9
|
|
20241014,113100,331957425,3190,3190,3190,3190,30
|
|
20241014,113000,331861725,3180,3180,3190,3180,55
|
|
20241014,112900,331686375,3180,3185,3185,3180,500
|
|
20241014,112800,330095375,3195,3195,3195,3195,0
|
|
20241014,112700,330095375,3195,3195,3195,3195,0
|
|
20241014,112600,330095375,3195,3195,3195,3195,0
|
|
20241014,112500,330095375,3195,3190,3195,3190,111
|
|
20241014,112400,329741230,3190,3190,3190,3190,35
|
|
20241014,112300,329629580,3190,3190,3190,3190,0
|
|
20241014,112200,329629580,3190,3190,3190,3190,0
|
|
20241014,112100,329629580,3190,3190,3190,3190,265
|
|
20241014,112000,328784230,3190,3190,3190,3190,0
|
|
20241014,111900,328784230,3190,3195,3195,3190,48
|
|
20241014,111800,328631090,3195,3195,3195,3195,9
|
|
20241014,111700,328602335,3200,3200,3200,3200,0
|
|
20241014,111600,328602335,3200,3200,3200,3200,0
|
|
20241014,111500,328602335,3200,3190,3200,3175,58
|
|
20241014,111400,328417760,3200,3200,3200,3200,502
|
|
20241014,111300,326811360,3200,3195,3200,3180,545
|
|
20241014,111200,325071380,3195,3195,3195,3195,1
|
|
20241014,111100,325068185,3195,3195,3195,3195,5
|
|
20241014,111000,325052210,3200,3200,3200,3200,297
|
|
20241014,110900,324101810,3200,3200,3200,3200,468
|
|
20241014,110800,322604210,3200,3195,3200,3195,77
|
|
20241014,110700,322358160,3195,3195,3195,3195,11
|
|
20241014,110600,322323015,3175,3175,3175,3175,844
|
|
20241014,110500,319643315,3200,3200,3200,3200,50
|
|
20241014,110400,319483315,3200,3200,3200,3200,0
|
|
20241014,110300,319483315,3200,3200,3200,3200,0
|
|
20241014,110200,319483315,3200,3200,3200,3200,0
|
|
20241014,110100,319483315,3200,3195,3200,3195,79
|
|
20241014,110000,319230865,3190,3190,3190,3190,0
|
|
20241014,105900,319230865,3190,3190,3190,3180,1275
|
|
20241014,105800,315174805,3200,3200,3200,3200,0
|
|
20241014,105700,315174805,3200,3200,3200,3200,38
|
|
20241014,105600,315053205,3200,3200,3200,3200,13
|
|
20241014,105500,315011605,3200,3195,3200,3195,279
|
|
20241014,105400,314120080,3195,3195,3195,3195,0
|
|
20241014,105300,314120080,3195,3195,3195,3195,1
|
|
20241014,105200,314116885,3195,3195,3195,3195,10
|
|
20241014,105100,314084935,3195,3200,3200,3165,132
|
|
20241014,105000,313666115,3195,3190,3195,3190,2000
|
|
20241014,104900,307276595,3190,3185,3190,3185,566
|
|
20241014,104800,305473600,3185,3185,3185,3185,0
|
|
20241014,104700,305473600,3185,3185,3185,3185,33
|
|
20241014,104600,305368495,3160,3160,3185,3160,19
|
|
20241014,104500,305308030,3180,3180,3180,3180,35
|
|
20241014,104400,305196730,3185,3180,3185,3180,159
|
|
20241014,104300,304691000,3180,3180,3180,3180,0
|
|
20241014,104200,304691000,3180,3175,3180,3175,101
|
|
20241014,104100,304369990,3175,3175,3175,3175,50
|
|
20241014,104000,304211240,3180,3175,3180,3160,199
|
|
20241014,103900,303582090,3180,3180,3180,3180,9
|
|
20241014,103800,303553470,3180,3180,3180,3180,2
|
|
20241014,103700,303547110,3180,3180,3180,3180,18
|
|
20241014,103600,303489870,3155,3160,3185,3155,1852
|
|
20241014,103500,297640060,3175,3175,3175,3175,0
|
|
20241014,103400,297640060,3175,3170,3175,3170,102
|
|
20241014,103300,297316660,3185,3185,3185,3185,0
|
|
20241014,103200,297316660,3185,3185,3185,3185,0
|
|
20241014,103100,297316660,3185,3185,3185,3185,0
|
|
20241014,103000,297316660,3185,3185,3185,3185,0
|
|
20241014,102900,297316660,3185,3185,3185,3185,33
|
|
20241014,102800,297211555,3185,3185,3185,3185,7
|
|
20241014,102700,297189260,3155,3190,3190,3155,6
|
|
20241014,102600,297170155,3190,3190,3190,3190,0
|
|
20241014,102500,297170155,3190,3160,3190,3160,77
|
|
20241014,102400,296926775,3160,3165,3165,3160,359
|
|
20241014,102300,295791045,3195,3190,3195,3190,59
|
|
20241014,102200,295602565,3195,3195,3195,3195,22
|
|
20241014,102100,295532275,3190,3185,3190,3185,131
|
|
20241014,102000,295114400,3190,3190,3190,3190,0
|
|
20241014,101900,295114400,3190,3190,3190,3190,0
|
|
20241014,101800,295114400,3190,3190,3190,3190,1
|
|
20241014,101700,295111210,3195,3190,3195,3190,13
|
|
20241014,101600,295069705,3165,3175,3175,3165,1002
|
|
20241014,101500,291888375,3190,3175,3190,3175,409
|
|
20241014,101400,290589665,3190,3175,3195,3165,924
|
|
20241014,101300,287661285,3195,3195,3195,3195,10
|
|
20241014,101200,287629335,3195,3195,3200,3195,200
|
|
20241014,101100,286990250,3190,3195,3195,3190,565
|
|
20241014,101000,285185255,3195,3195,3195,3195,0
|
|
20241014,100900,285185255,3195,3195,3195,3175,33
|
|
20241014,100800,285079940,3195,3195,3195,3195,800
|
|
20241014,100700,282523940,3200,3195,3200,3175,1078
|
|
20241014,100600,279079715,3200,3195,3200,3195,501
|
|
20241014,100500,277479015,3200,3195,3200,3195,616
|
|
20241014,100400,275510840,3195,3195,3195,3195,0
|
|
20241014,100300,275510840,3195,3195,3195,3195,200
|
|
20241014,100200,274871840,3195,3195,3195,3195,609
|
|
20241014,100100,272926085,3195,3185,3195,3185,603
|
|
20241014,100000,271004985,3185,3185,3185,3185,1
|
|
20241014,095900,271001800,3190,3190,3190,3190,14
|
|
20241014,095800,270957140,3175,3175,3175,3175,1231
|
|
20241014,095700,267048715,3190,3195,3195,3190,5
|
|
20241014,095600,267032755,3200,3165,3200,3160,274
|
|
20241014,095500,266165425,3200,3175,3200,3170,954
|
|
20241014,095400,263137975,3205,3210,3210,3180,587
|
|
20241014,095300,261270005,3215,3210,3215,3210,109
|
|
20241014,095200,260920100,3215,3180,3215,3180,147
|
|
20241014,095100,260452200,3190,3200,3215,3190,2723
|
|
20241014,095000,251761950,3215,3205,3215,3200,1122
|
|
20241014,094900,248170870,3240,3205,3240,3180,2249
|
|
20241014,094800,240939505,3240,3245,3245,3205,79
|
|
20241014,094700,240685620,3245,3250,3250,3190,575
|
|
20241014,094600,238835300,3250,3240,3250,3205,2696
|
|
20241014,094500,230095335,3230,3195,3240,3195,4921
|
|
20241014,094400,214288360,3195,3185,3195,3185,2418
|
|
20241014,094300,206577750,3185,3180,3185,3155,1959
|
|
20241014,094200,200344725,3175,3165,3175,3165,2987
|
|
20241014,094100,190875870,3165,3160,3165,3160,107
|
|
20241014,094000,190537330,3135,3135,3135,3130,405
|
|
20241014,093900,189267660,3165,3165,3165,3165,0
|
|
20241014,093800,189267660,3165,3160,3165,3160,8
|
|
20241014,093700,189242345,3135,3165,3165,3135,4
|
|
20241014,093600,189229715,3170,3145,3170,3135,773
|
|
20241014,093500,186803750,3155,3170,3170,3145,1851
|
|
20241014,093400,180966480,3155,3160,3160,3155,1000
|
|
20241014,093300,177810225,3175,3155,3175,3155,54
|
|
20241014,093200,177639720,3180,3170,3180,3150,1413
|
|
20241014,093100,173176300,3175,3175,3175,3175,3
|
|
20241014,093000,173166775,3175,3175,3180,3175,3
|
|
20241014,092900,173157245,3180,3180,3180,3180,0
|
|
20241014,092800,173157245,3180,3180,3180,3180,2
|
|
20241014,092700,173150885,3180,3180,3180,3180,0
|
|
20241014,092600,173150885,3180,3180,3180,3180,7000
|
|
20241014,092500,150890885,3180,3175,3180,3175,621
|
|
20241014,092400,148919185,3160,3160,3160,3160,10
|
|
20241014,092300,148887585,3160,3155,3160,3150,702
|
|
20241014,092200,146672225,3160,3175,3175,3160,107
|
|
20241014,092100,146334000,3155,3185,3185,3155,632
|
|
20241014,092000,144338220,3175,3180,3185,3165,1026
|
|
20241014,091900,141080540,3190,3125,3190,3125,3578
|
|
20241014,091800,129835585,3125,3085,3125,3085,3591
|
|
20241014,091700,118657960,3080,3115,3115,3080,1767
|
|
20241014,091600,113210225,3080,3095,3095,3080,2764
|
|
20241014,091500,104685370,3090,3120,3120,3090,753
|
|
20241014,091400,102355185,3100,3095,3105,3095,1936
|
|
20241014,091300,96353725,3100,3135,3135,3100,1029
|
|
20241014,091200,93149825,3140,3140,3140,3140,201
|
|
20241014,091100,92518685,3140,3115,3140,3090,12118
|
|
20241014,091000,54929855,3115,3125,3125,3110,429
|
|
20241014,090900,53592980,3125,3125,3125,3125,800
|
|
20241014,090800,51092980,3125,3125,3140,3125,1652
|
|
20241014,090700,45928980,3140,3120,3140,3115,1248
|
|
20241014,090600,42033165,3115,3160,3175,3105,5718
|
|
20241014,090500,24064020,3170,3175,3175,3170,1649
|
|
20241014,090400,18830020,3175,3170,3175,3170,266
|
|
20241014,090300,17986030,3175,3175,3175,3175,846
|
|
20241014,090200,15299980,3175,3175,3175,3175,14
|
|
20241014,090100,15255530,3180,3185,3185,3180,1555
|
|
20241014,090000,10306325,3185,3175,3190,3175,3245
|