732 lines
36 KiB
CSV
732 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,210900,5629583590,2760,2760,2760,2760,20577
|
|
20241015,210800,5629583590,2760,2760,2760,2760,0
|
|
20241015,210700,5629583590,2760,2760,2760,2760,0
|
|
20241015,210600,5629583590,2760,2760,2760,2760,0
|
|
20241015,210500,5629583590,2760,2760,2760,2760,0
|
|
20241015,210400,5629583590,2760,2760,2760,2760,0
|
|
20241015,210300,5629583590,2760,2760,2760,2760,0
|
|
20241015,210200,5629583590,2760,2760,2760,2760,0
|
|
20241015,210100,5629583590,2760,2760,2760,2760,0
|
|
20241015,210000,5629583590,2760,2760,2760,2760,0
|
|
20241015,205900,5629583590,2760,2760,2760,2760,0
|
|
20241015,205800,5629583590,2760,2760,2760,2760,0
|
|
20241015,205700,5629583590,2760,2760,2760,2760,0
|
|
20241015,205600,5629583590,2760,2760,2760,2760,0
|
|
20241015,205500,5629583590,2760,2760,2760,2760,0
|
|
20241015,205400,5629583590,2760,2760,2760,2760,0
|
|
20241015,205300,5629583590,2760,2760,2760,2760,0
|
|
20241015,205200,5629583590,2760,2760,2760,2760,0
|
|
20241015,205100,5629583590,2760,2760,2760,2760,0
|
|
20241015,205000,5629583590,2760,2760,2760,2760,0
|
|
20241015,204900,5629583590,2760,2760,2760,2760,0
|
|
20241015,204800,5629583590,2760,2760,2760,2760,0
|
|
20241015,204700,5629583590,2760,2760,2760,2760,0
|
|
20241015,204600,5629583590,2760,2760,2760,2760,0
|
|
20241015,204500,5629583590,2760,2760,2760,2760,0
|
|
20241015,204400,5629583590,2760,2760,2760,2760,0
|
|
20241015,204300,5629583590,2760,2760,2760,2760,0
|
|
20241015,204200,5629583590,2760,2760,2760,2760,0
|
|
20241015,204100,5629583590,2760,2760,2760,2760,0
|
|
20241015,204000,5629583590,2760,2760,2760,2760,0
|
|
20241015,203900,5629583590,2760,2760,2760,2760,20577
|
|
20241015,203800,5629583590,2760,2760,2760,2760,0
|
|
20241015,203700,5629583590,2760,2760,2760,2760,0
|
|
20241015,203600,5629583590,2760,2760,2760,2760,0
|
|
20241015,203500,5629583590,2760,2760,2760,2760,0
|
|
20241015,203400,5629583590,2760,2760,2760,2760,0
|
|
20241015,203300,5629583590,2760,2760,2760,2760,0
|
|
20241015,203200,5629583590,2760,2760,2760,2760,0
|
|
20241015,203100,5629583590,2760,2760,2760,2760,0
|
|
20241015,203000,5629583590,2760,2760,2760,2760,0
|
|
20241015,202900,5629583590,2760,2760,2760,2760,0
|
|
20241015,202800,5629583590,2760,2760,2760,2760,0
|
|
20241015,202700,5629583590,2760,2760,2760,2760,0
|
|
20241015,202600,5629583590,2760,2760,2760,2760,0
|
|
20241015,202500,5629583590,2760,2760,2760,2760,0
|
|
20241015,202400,5629583590,2760,2760,2760,2760,0
|
|
20241015,202300,5629583590,2760,2760,2760,2760,0
|
|
20241015,202200,5629583590,2760,2760,2760,2760,0
|
|
20241015,202100,5629583590,2760,2760,2760,2760,0
|
|
20241015,202000,5629583590,2760,2760,2760,2760,0
|
|
20241015,201900,5629583590,2760,2760,2760,2760,0
|
|
20241015,201800,5629583590,2760,2760,2760,2760,0
|
|
20241015,201700,5629583590,2760,2760,2760,2760,0
|
|
20241015,201600,5629583590,2760,2760,2760,2760,0
|
|
20241015,201500,5629583590,2760,2760,2760,2760,0
|
|
20241015,201400,5629583590,2760,2760,2760,2760,0
|
|
20241015,201300,5629583590,2760,2760,2760,2760,0
|
|
20241015,201200,5629583590,2760,2760,2760,2760,0
|
|
20241015,201100,5629583590,2760,2760,2760,2760,0
|
|
20241015,201000,5629583590,2760,2760,2760,2760,0
|
|
20241015,200900,5629583590,2760,2760,2760,2760,20577
|
|
20241015,200800,5629583590,2760,2760,2760,2760,0
|
|
20241015,200700,5629583590,2760,2760,2760,2760,0
|
|
20241015,200600,5629583590,2760,2760,2760,2760,0
|
|
20241015,200500,5629583590,2760,2760,2760,2760,0
|
|
20241015,200400,5629583590,2760,2760,2760,2760,0
|
|
20241015,200300,5629583590,2760,2760,2760,2760,0
|
|
20241015,200200,5629583590,2760,2760,2760,2760,0
|
|
20241015,200100,5629583590,2760,2760,2760,2760,0
|
|
20241015,200000,5629583590,2760,2760,2760,2760,0
|
|
20241015,195900,5629583590,2760,2760,2760,2760,0
|
|
20241015,195800,5629583590,2760,2760,2760,2760,0
|
|
20241015,195700,5629583590,2760,2760,2760,2760,0
|
|
20241015,195600,5629583590,2760,2760,2760,2760,0
|
|
20241015,195500,5629583590,2760,2760,2760,2760,0
|
|
20241015,195400,5629583590,2760,2760,2760,2760,0
|
|
20241015,195300,5629583590,2760,2760,2760,2760,0
|
|
20241015,195200,5629583590,2760,2760,2760,2760,0
|
|
20241015,195100,5629583590,2760,2760,2760,2760,0
|
|
20241015,195000,5629583590,2760,2760,2760,2760,0
|
|
20241015,194900,5629583590,2760,2760,2760,2760,0
|
|
20241015,194800,5629583590,2760,2760,2760,2760,0
|
|
20241015,194700,5629583590,2760,2760,2760,2760,0
|
|
20241015,194600,5629583590,2760,2760,2760,2760,0
|
|
20241015,194500,5629583590,2760,2760,2760,2760,0
|
|
20241015,194400,5629583590,2760,2760,2760,2760,0
|
|
20241015,194300,5629583590,2760,2760,2760,2760,0
|
|
20241015,194200,5629583590,2760,2760,2760,2760,0
|
|
20241015,194100,5629583590,2760,2760,2760,2760,0
|
|
20241015,194000,5629583590,2760,2760,2760,2760,0
|
|
20241015,193900,5629583590,2760,2760,2760,2760,20577
|
|
20241015,193800,5629583590,2760,2760,2760,2760,0
|
|
20241015,193700,5629583590,2760,2760,2760,2760,0
|
|
20241015,193600,5629583590,2760,2760,2760,2760,0
|
|
20241015,193500,5629583590,2760,2760,2760,2760,0
|
|
20241015,193400,5629583590,2760,2760,2760,2760,0
|
|
20241015,193300,5629583590,2760,2760,2760,2760,0
|
|
20241015,193200,5629583590,2760,2760,2760,2760,0
|
|
20241015,193100,5629583590,2760,2760,2760,2760,0
|
|
20241015,193000,5629583590,2760,2760,2760,2760,0
|
|
20241015,192900,5629583590,2760,2760,2760,2760,0
|
|
20241015,192800,5629583590,2760,2760,2760,2760,0
|
|
20241015,192700,5629583590,2760,2760,2760,2760,0
|
|
20241015,192600,5629583590,2760,2760,2760,2760,0
|
|
20241015,192500,5629583590,2760,2760,2760,2760,0
|
|
20241015,192400,5629583590,2760,2760,2760,2760,0
|
|
20241015,192300,5629583590,2760,2760,2760,2760,0
|
|
20241015,192200,5629583590,2760,2760,2760,2760,0
|
|
20241015,192100,5629583590,2760,2760,2760,2760,0
|
|
20241015,192000,5629583590,2760,2760,2760,2760,0
|
|
20241015,191900,5629583590,2760,2760,2760,2760,0
|
|
20241015,191800,5629583590,2760,2760,2760,2760,0
|
|
20241015,191700,5629583590,2760,2760,2760,2760,0
|
|
20241015,191600,5629583590,2760,2760,2760,2760,0
|
|
20241015,191500,5629583590,2760,2760,2760,2760,0
|
|
20241015,191400,5629583590,2760,2760,2760,2760,0
|
|
20241015,191300,5629583590,2760,2760,2760,2760,0
|
|
20241015,191200,5629583590,2760,2760,2760,2760,0
|
|
20241015,191100,5629583590,2760,2760,2760,2760,0
|
|
20241015,191000,5629583590,2760,2760,2760,2760,0
|
|
20241015,190900,5629583590,2760,2760,2760,2760,20577
|
|
20241015,190800,5629583590,2760,2760,2760,2760,0
|
|
20241015,190700,5629583590,2760,2760,2760,2760,0
|
|
20241015,190600,5629583590,2760,2760,2760,2760,0
|
|
20241015,190500,5629583590,2760,2760,2760,2760,0
|
|
20241015,190400,5629583590,2760,2760,2760,2760,0
|
|
20241015,190300,5629583590,2760,2760,2760,2760,0
|
|
20241015,190200,5629583590,2760,2760,2760,2760,0
|
|
20241015,190100,5629583590,2760,2760,2760,2760,0
|
|
20241015,190000,5629583590,2760,2760,2760,2760,0
|
|
20241015,185900,5629583590,2760,2760,2760,2760,0
|
|
20241015,185800,5629583590,2760,2760,2760,2760,0
|
|
20241015,185700,5629583590,2760,2760,2760,2760,0
|
|
20241015,185600,5629583590,2760,2760,2760,2760,0
|
|
20241015,185500,5629583590,2760,2760,2760,2760,0
|
|
20241015,185400,5629583590,2760,2760,2760,2760,0
|
|
20241015,185300,5629583590,2760,2760,2760,2760,0
|
|
20241015,185200,5629583590,2760,2760,2760,2760,0
|
|
20241015,185100,5629583590,2760,2760,2760,2760,0
|
|
20241015,185000,5629583590,2760,2760,2760,2760,0
|
|
20241015,184900,5629583590,2760,2760,2760,2760,0
|
|
20241015,184800,5629583590,2760,2760,2760,2760,0
|
|
20241015,184700,5629583590,2760,2760,2760,2760,0
|
|
20241015,184600,5629583590,2760,2760,2760,2760,0
|
|
20241015,184500,5629583590,2760,2760,2760,2760,0
|
|
20241015,184400,5629583590,2760,2760,2760,2760,0
|
|
20241015,184300,5629583590,2760,2760,2760,2760,0
|
|
20241015,184200,5629583590,2760,2760,2760,2760,0
|
|
20241015,184100,5629583590,2760,2760,2760,2760,0
|
|
20241015,184000,5629583590,2760,2760,2760,2760,0
|
|
20241015,183900,5629583590,2760,2760,2760,2760,20577
|
|
20241015,183800,5629583590,2760,2760,2760,2760,0
|
|
20241015,183700,5629583590,2760,2760,2760,2760,0
|
|
20241015,183600,5629583590,2760,2760,2760,2760,0
|
|
20241015,183500,5629583590,2760,2760,2760,2760,0
|
|
20241015,183400,5629583590,2760,2760,2760,2760,0
|
|
20241015,183300,5629583590,2760,2760,2760,2760,0
|
|
20241015,183200,5629583590,2760,2760,2760,2760,0
|
|
20241015,183100,5629583590,2760,2760,2760,2760,0
|
|
20241015,183000,5629583590,2760,2760,2760,2760,0
|
|
20241015,182900,5629583590,2760,2760,2760,2760,0
|
|
20241015,182800,5629583590,2760,2760,2760,2760,0
|
|
20241015,182700,5629583590,2760,2760,2760,2760,0
|
|
20241015,182600,5629583590,2760,2760,2760,2760,0
|
|
20241015,182500,5629583590,2760,2760,2760,2760,0
|
|
20241015,182400,5629583590,2760,2760,2760,2760,0
|
|
20241015,182300,5629583590,2760,2760,2760,2760,0
|
|
20241015,182200,5629583590,2760,2760,2760,2760,0
|
|
20241015,182100,5629583590,2760,2760,2760,2760,0
|
|
20241015,182000,5629583590,2760,2760,2760,2760,0
|
|
20241015,181900,5629583590,2760,2760,2760,2760,0
|
|
20241015,181800,5629583590,2760,2760,2760,2760,0
|
|
20241015,181700,5629583590,2760,2760,2760,2760,0
|
|
20241015,181600,5629583590,2760,2760,2760,2760,0
|
|
20241015,181500,5629583590,2760,2760,2760,2760,0
|
|
20241015,181400,5629583590,2760,2760,2760,2760,0
|
|
20241015,181300,5629583590,2760,2760,2760,2760,0
|
|
20241015,181200,5629583590,2760,2760,2760,2760,0
|
|
20241015,181100,5629583590,2760,2760,2760,2760,0
|
|
20241015,181000,5629583590,2760,2760,2760,2760,0
|
|
20241015,180900,5629583590,2760,2760,2760,2760,20577
|
|
20241015,180800,5629583590,2760,2760,2760,2760,0
|
|
20241015,180700,5629583590,2760,2760,2760,2760,0
|
|
20241015,180600,5629583590,2760,2760,2760,2760,0
|
|
20241015,180500,5629583590,2760,2760,2760,2760,0
|
|
20241015,180400,5629583590,2760,2760,2760,2760,0
|
|
20241015,180300,5629583590,2760,2760,2760,2760,0
|
|
20241015,180200,5629583590,2760,2760,2760,2760,0
|
|
20241015,180100,5629583590,2760,2760,2760,2760,0
|
|
20241015,180000,5629583590,2760,2760,2760,2760,0
|
|
20241015,175900,5629583590,2760,2760,2760,2760,0
|
|
20241015,175800,5629583590,2760,2760,2760,2760,0
|
|
20241015,175700,5629583590,2760,2760,2760,2760,0
|
|
20241015,175600,5629583590,2760,2760,2760,2760,0
|
|
20241015,175500,5629583590,2760,2760,2760,2760,0
|
|
20241015,175400,5629583590,2760,2760,2760,2760,0
|
|
20241015,175300,5629583590,2760,2760,2760,2760,0
|
|
20241015,175200,5629583590,2760,2760,2760,2760,0
|
|
20241015,175100,5629583590,2760,2760,2760,2760,0
|
|
20241015,175000,5629583590,2760,2760,2760,2760,0
|
|
20241015,174900,5629583590,2760,2760,2760,2760,0
|
|
20241015,174800,5629583590,2760,2760,2760,2760,0
|
|
20241015,174700,5629583590,2760,2760,2760,2760,0
|
|
20241015,174600,5629583590,2760,2760,2760,2760,0
|
|
20241015,174500,5629583590,2760,2760,2760,2760,0
|
|
20241015,174400,5629583590,2760,2760,2760,2760,0
|
|
20241015,174300,5629583590,2760,2760,2760,2760,0
|
|
20241015,174200,5629583590,2760,2760,2760,2760,0
|
|
20241015,174100,5629583590,2760,2760,2760,2760,0
|
|
20241015,174000,5629583590,2760,2760,2760,2760,0
|
|
20241015,173900,5629583590,2760,2760,2760,2760,20577
|
|
20241015,173800,5629583590,2760,2760,2760,2760,0
|
|
20241015,173700,5629583590,2760,2760,2760,2760,0
|
|
20241015,173600,5629583590,2760,2760,2760,2760,0
|
|
20241015,173500,5629583590,2760,2760,2760,2760,0
|
|
20241015,173400,5629583590,2760,2760,2760,2760,0
|
|
20241015,173300,5629583590,2760,2760,2760,2760,0
|
|
20241015,173200,5629583590,2760,2760,2760,2760,0
|
|
20241015,173100,5629583590,2760,2760,2760,2760,0
|
|
20241015,173000,5629583590,2760,2760,2760,2760,0
|
|
20241015,172900,5629583590,2760,2760,2760,2760,0
|
|
20241015,172800,5629583590,2760,2760,2760,2760,0
|
|
20241015,172700,5629583590,2760,2760,2760,2760,0
|
|
20241015,172600,5629583590,2760,2760,2760,2760,0
|
|
20241015,172500,5629583590,2760,2760,2760,2760,0
|
|
20241015,172400,5629583590,2760,2760,2760,2760,0
|
|
20241015,172300,5629583590,2760,2760,2760,2760,0
|
|
20241015,172200,5629583590,2760,2760,2760,2760,0
|
|
20241015,172100,5629583590,2760,2760,2760,2760,0
|
|
20241015,172000,5629583590,2760,2760,2760,2760,0
|
|
20241015,171900,5629583590,2760,2760,2760,2760,0
|
|
20241015,171800,5629583590,2760,2760,2760,2760,0
|
|
20241015,171700,5629583590,2760,2760,2760,2760,0
|
|
20241015,171600,5629583590,2760,2760,2760,2760,0
|
|
20241015,171500,5629583590,2760,2760,2760,2760,0
|
|
20241015,171400,5629583590,2760,2760,2760,2760,0
|
|
20241015,171300,5629583590,2760,2760,2760,2760,0
|
|
20241015,171200,5629583590,2760,2760,2760,2760,0
|
|
20241015,171100,5629583590,2760,2760,2760,2760,0
|
|
20241015,171000,5629583590,2760,2760,2760,2760,0
|
|
20241015,170900,5629583590,2760,2760,2760,2760,20577
|
|
20241015,170800,5629583590,2760,2760,2760,2760,0
|
|
20241015,170700,5629583590,2760,2760,2760,2760,0
|
|
20241015,170600,5629583590,2760,2760,2760,2760,0
|
|
20241015,170500,5629583590,2760,2760,2760,2760,0
|
|
20241015,170400,5629583590,2760,2760,2760,2760,0
|
|
20241015,170300,5629583590,2760,2760,2760,2760,0
|
|
20241015,170200,5629583590,2760,2760,2760,2760,0
|
|
20241015,170100,5629583590,2760,2760,2760,2760,0
|
|
20241015,170000,5629583590,2760,2760,2760,2760,0
|
|
20241015,165900,5629583590,2760,2760,2760,2760,0
|
|
20241015,165800,5629583590,2760,2760,2760,2760,0
|
|
20241015,165700,5629583590,2760,2760,2760,2760,0
|
|
20241015,165600,5629583590,2760,2760,2760,2760,0
|
|
20241015,165500,5629583590,2760,2760,2760,2760,0
|
|
20241015,165400,5629583590,2760,2760,2760,2760,0
|
|
20241015,165300,5629583590,2760,2760,2760,2760,0
|
|
20241015,165200,5629583590,2760,2760,2760,2760,0
|
|
20241015,165100,5629583590,2760,2760,2760,2760,0
|
|
20241015,165000,5629583590,2760,2760,2760,2760,0
|
|
20241015,164900,5629583590,2760,2760,2760,2760,0
|
|
20241015,164800,5629583590,2760,2760,2760,2760,0
|
|
20241015,164700,5629583590,2760,2760,2760,2760,0
|
|
20241015,164600,5629583590,2760,2760,2760,2760,0
|
|
20241015,164500,5629583590,2760,2760,2760,2760,0
|
|
20241015,164400,5629583590,2760,2760,2760,2760,0
|
|
20241015,164300,5629583590,2760,2760,2760,2760,0
|
|
20241015,164200,5629583590,2760,2760,2760,2760,0
|
|
20241015,164100,5629583590,2760,2760,2760,2760,0
|
|
20241015,164000,5629583590,2760,2760,2760,2760,0
|
|
20241015,163900,5629583590,2760,2760,2760,2760,20577
|
|
20241015,163800,5629583590,2760,2760,2760,2760,0
|
|
20241015,163700,5629583590,2760,2760,2760,2760,0
|
|
20241015,163600,5629583590,2760,2760,2760,2760,0
|
|
20241015,163500,5629583590,2760,2760,2760,2760,0
|
|
20241015,163400,5629583590,2760,2760,2760,2760,0
|
|
20241015,163300,5629583590,2760,2760,2760,2760,0
|
|
20241015,163200,5629583590,2760,2760,2760,2760,0
|
|
20241015,163100,5629583590,2760,2760,2760,2760,0
|
|
20241015,163000,5629583590,2760,2760,2760,2760,0
|
|
20241015,162900,5629583590,2760,2760,2760,2760,0
|
|
20241015,162800,5629583590,2760,2760,2760,2760,0
|
|
20241015,162700,5629583590,2760,2760,2760,2760,0
|
|
20241015,162600,5629583590,2760,2760,2760,2760,0
|
|
20241015,162500,5629583590,2760,2760,2760,2760,0
|
|
20241015,162400,5629583590,2760,2760,2760,2760,0
|
|
20241015,162300,5629583590,2760,2760,2760,2760,0
|
|
20241015,162200,5629583590,2760,2760,2760,2760,0
|
|
20241015,162100,5629583590,2760,2760,2760,2760,0
|
|
20241015,162000,5629583590,2760,2760,2760,2760,0
|
|
20241015,161900,5629583590,2760,2760,2760,2760,0
|
|
20241015,161800,5629583590,2760,2760,2760,2760,0
|
|
20241015,161700,5629583590,2760,2760,2760,2760,0
|
|
20241015,161600,5629583590,2760,2760,2760,2760,0
|
|
20241015,161500,5629583590,2760,2760,2760,2760,0
|
|
20241015,161400,5629583590,2760,2760,2760,2760,0
|
|
20241015,161300,5629583590,2760,2760,2760,2760,0
|
|
20241015,161200,5629583590,2760,2760,2760,2760,0
|
|
20241015,161100,5629583590,2760,2760,2760,2760,0
|
|
20241015,161000,5629583590,2760,2760,2760,2760,0
|
|
20241015,160900,5629583590,2760,2760,2760,2760,20577
|
|
20241015,160800,5629583590,2760,2760,2760,2760,0
|
|
20241015,160700,5629583590,2760,2760,2760,2760,0
|
|
20241015,160600,5629583590,2760,2760,2760,2760,0
|
|
20241015,160500,5629583590,2760,2760,2760,2760,0
|
|
20241015,160400,5629583590,2760,2760,2760,2760,0
|
|
20241015,160300,5629583590,2760,2760,2760,2760,0
|
|
20241015,160200,5629583590,2760,2760,2760,2760,0
|
|
20241015,160100,5629583590,2760,2760,2760,2760,0
|
|
20241015,160000,5629583590,2760,2760,2760,2760,0
|
|
20241015,155900,5629583590,2760,2760,2760,2760,0
|
|
20241015,155800,5629583590,2760,2760,2760,2760,0
|
|
20241015,155700,5629583590,2760,2760,2760,2760,0
|
|
20241015,155600,5629583590,2760,2760,2760,2760,0
|
|
20241015,155500,5629583590,2760,2760,2760,2760,0
|
|
20241015,155400,5629583590,2760,2760,2760,2760,0
|
|
20241015,155300,5629583590,2760,2760,2760,2760,0
|
|
20241015,155200,5629583590,2760,2760,2760,2760,0
|
|
20241015,155100,5629583590,2760,2760,2760,2760,0
|
|
20241015,155000,5629583590,2760,2760,2760,2760,0
|
|
20241015,154900,5629583590,2760,2760,2760,2760,0
|
|
20241015,154800,5629583590,2760,2760,2760,2760,0
|
|
20241015,154700,5629583590,2760,2760,2760,2760,0
|
|
20241015,154600,5629583590,2760,2760,2760,2760,0
|
|
20241015,154500,5629583590,2760,2760,2760,2760,0
|
|
20241015,154400,5629583590,2760,2760,2760,2760,0
|
|
20241015,154300,5629583590,2760,2760,2760,2760,0
|
|
20241015,154200,5629583590,2760,2760,2760,2760,0
|
|
20241015,154100,5629583590,2760,2760,2760,2760,0
|
|
20241015,154000,5629583590,2760,2760,2760,2760,0
|
|
20241015,153900,5629583590,2760,2760,2760,2760,20577
|
|
20241015,153800,5629583590,2760,2760,2760,2760,0
|
|
20241015,153700,5629583590,2760,2760,2760,2760,0
|
|
20241015,153600,5629583590,2760,2760,2760,2760,0
|
|
20241015,153500,5629583590,2760,2760,2760,2760,0
|
|
20241015,153400,5629583590,2760,2760,2760,2760,0
|
|
20241015,153300,5629583590,2760,2760,2760,2760,0
|
|
20241015,153200,5629583590,2760,2760,2760,2760,0
|
|
20241015,153100,5629583590,2760,2760,2760,2760,0
|
|
20241015,153000,5629583590,2760,2760,2760,2760,20577
|
|
20241015,152900,5572791070,2770,2770,2770,2770,0
|
|
20241015,152800,5572791070,2770,2770,2770,2770,0
|
|
20241015,152700,5572791070,2770,2770,2770,2770,0
|
|
20241015,152600,5572791070,2770,2770,2770,2770,0
|
|
20241015,152500,5572791070,2770,2770,2770,2770,0
|
|
20241015,152400,5572791070,2770,2770,2770,2770,0
|
|
20241015,152300,5572791070,2770,2770,2770,2770,0
|
|
20241015,152200,5572791070,2770,2770,2770,2770,0
|
|
20241015,152100,5572791070,2770,2770,2770,2770,0
|
|
20241015,152000,5572791070,2770,2770,2770,2770,0
|
|
20241015,151900,5572791070,2770,2770,2770,2760,4822
|
|
20241015,151800,5559462665,2775,2775,2775,2770,2605
|
|
20241015,151700,5552239130,2775,2775,2775,2760,5069
|
|
20241015,151600,5538208600,2775,2775,2775,2770,4110
|
|
20241015,151500,5526803850,2775,2785,2785,2775,3652
|
|
20241015,151400,5516651510,2785,2785,2790,2785,3324
|
|
20241015,151300,5507393165,2780,2780,2790,2780,1990
|
|
20241015,151200,5501851170,2785,2775,2785,2775,2461
|
|
20241015,151100,5495009990,2770,2780,2785,2770,1339
|
|
20241015,151000,5491292790,2780,2785,2785,2780,571
|
|
20241015,150900,5489702635,2785,2795,2795,2785,640
|
|
20241015,150800,5487918990,2795,2790,2795,2790,2406
|
|
20241015,150700,5481202340,2790,2790,2800,2780,6910
|
|
20241015,150600,5461911830,2790,2785,2790,2770,3848
|
|
20241015,150500,5451214275,2785,2775,2790,2770,541
|
|
20241015,150400,5449715055,2795,2785,2795,2785,705
|
|
20241015,150300,5447745080,2795,2780,2795,2780,5010
|
|
20241015,150200,5433797890,2780,2780,2780,2770,1609
|
|
20241015,150100,5429333530,2780,2785,2785,2755,7382
|
|
20241015,150000,5408937035,2780,2780,2780,2780,252
|
|
20241015,145900,5408236475,2780,2770,2780,2770,1219
|
|
20241015,145800,5404858245,2770,2775,2780,2770,650
|
|
20241015,145700,5403051690,2760,2760,2760,2760,230
|
|
20241015,145600,5402416890,2780,2765,2780,2760,4241
|
|
20241015,145500,5390657320,2775,2775,2775,2775,5
|
|
20241015,145400,5390643445,2775,2775,2775,2775,10
|
|
20241015,145300,5390615695,2755,2775,2775,2755,1068
|
|
20241015,145200,5387669235,2755,2760,2775,2755,1236
|
|
20241015,145100,5384262585,2755,2760,2760,2755,990
|
|
20241015,145000,5381531320,2760,2765,2775,2760,3248
|
|
20241015,144900,5372557035,2765,2775,2775,2765,2706
|
|
20241015,144800,5365062600,2775,2785,2785,2775,8003
|
|
20241015,144700,5342829495,2785,2785,2785,2785,2608
|
|
20241015,144600,5335566215,2785,2785,2790,2785,1196
|
|
20241015,144500,5332235000,2785,2800,2800,2785,4873
|
|
20241015,144400,5318645250,2790,2805,2810,2790,13565
|
|
20241015,144300,5280655230,2805,2790,2805,2790,9603
|
|
20241015,144200,5253770000,2790,2780,2800,2775,6894
|
|
20241015,144100,5234549635,2785,2750,2785,2745,4143
|
|
20241015,144000,5223105130,2775,2745,2775,2745,4111
|
|
20241015,143900,5211749990,2740,2740,2740,2740,322
|
|
20241015,143800,5210867710,2740,2745,2745,2740,1507
|
|
20241015,143700,5206735950,2745,2740,2750,2740,3326
|
|
20241015,143600,5197608720,2740,2740,2740,2740,0
|
|
20241015,143500,5197608720,2740,2745,2745,2740,1298
|
|
20241015,143400,5194050950,2745,2740,2745,2740,208
|
|
20241015,143300,5193480100,2745,2740,2745,2740,282
|
|
20241015,143200,5192707360,2740,2740,2740,2740,169
|
|
20241015,143100,5192244300,2740,2745,2745,2740,1704
|
|
20241015,143000,5187566880,2740,2740,2740,2740,221
|
|
20241015,142900,5186961340,2740,2740,2740,2740,27
|
|
20241015,142800,5186887360,2730,2725,2750,2725,4279
|
|
20241015,142700,5175145150,2730,2740,2745,2730,6626
|
|
20241015,142600,5156987895,2745,2745,2745,2740,629
|
|
20241015,142500,5155261875,2745,2730,2745,2725,1930
|
|
20241015,142400,5149976795,2720,2720,2720,2720,0
|
|
20241015,142300,5149976795,2720,2715,2720,2710,1060
|
|
20241015,142200,5147101480,2710,2720,2720,2710,8182
|
|
20241015,142100,5124910920,2720,2735,2735,2720,3454
|
|
20241015,142000,5115499015,2735,2730,2735,2725,2334
|
|
20241015,141900,5109135595,2715,2720,2730,2715,1929
|
|
20241015,141800,5103894620,2720,2720,2720,2720,490
|
|
20241015,141700,5102561820,2735,2735,2735,2725,430
|
|
20241015,141600,5101387940,2740,2725,2740,2720,1402
|
|
20241015,141500,5097570545,2715,2725,2725,2715,2799
|
|
20241015,141400,5089955600,2725,2740,2740,2725,2758
|
|
20241015,141300,5082438550,2725,2725,2725,2725,3382
|
|
20241015,141200,5073222600,2725,2740,2740,2725,165
|
|
20241015,141100,5072772225,2745,2725,2745,2725,524
|
|
20241015,141000,5071335620,2725,2725,2725,2725,463
|
|
20241015,140900,5070073945,2725,2730,2730,2725,437
|
|
20241015,140800,5068883095,2725,2740,2740,2725,1202
|
|
20241015,140700,5065599760,2745,2735,2745,2735,521
|
|
20241015,140600,5064174455,2745,2735,2750,2735,987
|
|
20241015,140500,5061466465,2740,2735,2740,2735,96
|
|
20241015,140400,5061203675,2735,2730,2735,2730,553
|
|
20241015,140300,5059691380,2730,2735,2735,2730,408
|
|
20241015,140200,5058576665,2725,2725,2725,2725,0
|
|
20241015,140100,5058576665,2725,2740,2740,2725,302
|
|
20241015,140000,5057753685,2725,2740,2740,2725,460
|
|
20241015,135900,5056498555,2720,2720,2735,2715,1551
|
|
20241015,135800,5052278025,2735,2725,2735,2715,4880
|
|
20241015,135700,5039016280,2725,2730,2740,2725,1740
|
|
20241015,135600,5034273080,2745,2745,2745,2745,11
|
|
20241015,135500,5034242885,2745,2745,2745,2725,102
|
|
20241015,135400,5033964695,2730,2730,2730,2730,1784
|
|
20241015,135300,5029094375,2725,2745,2745,2715,8480
|
|
20241015,135200,5005935565,2745,2740,2745,2740,36
|
|
20241015,135100,5005836920,2740,2740,2745,2740,721
|
|
20241015,135000,5003859305,2745,2745,2745,2745,149
|
|
20241015,134900,5003450300,2745,2735,2745,2735,542
|
|
20241015,134800,5001964870,2735,2740,2745,2735,2170
|
|
20241015,134700,4996023700,2740,2750,2750,2740,2084
|
|
20241015,134600,4990305620,2750,2765,2765,2750,9587
|
|
20241015,134500,4963849175,2765,2770,2770,2765,2104
|
|
20241015,134400,4958027525,2775,2775,2775,2770,1240
|
|
20241015,134300,4954589365,2775,2770,2775,2765,1029
|
|
20241015,134200,4951738295,2775,2775,2775,2775,119
|
|
20241015,134100,4951408070,2775,2770,2780,2765,111
|
|
20241015,134000,4951100865,2765,2780,2780,2765,1200
|
|
20241015,133900,4947779855,2780,2785,2785,2780,11
|
|
20241015,133800,4947749270,2780,2765,2780,2760,2596
|
|
20241015,133700,4940579160,2765,2765,2765,2765,200
|
|
20241015,133600,4940026160,2765,2765,2780,2765,38
|
|
20241015,133500,4939920740,2785,2775,2785,2775,1027
|
|
20241015,133400,4937064210,2775,2780,2780,2760,1777
|
|
20241015,133300,4932151945,2780,2775,2780,2770,1370
|
|
20241015,133200,4928352150,2770,2765,2770,2760,2516
|
|
20241015,133100,4921404040,2775,2770,2775,2755,1981
|
|
20241015,133000,4915925500,2770,2770,2775,2765,1138
|
|
20241015,132900,4912774000,2780,2775,2780,2775,4174
|
|
20241015,132800,4901181310,2775,2770,2775,2750,3646
|
|
20241015,132700,4891093775,2770,2765,2770,2755,4343
|
|
20241015,132600,4879093515,2760,2765,2765,2760,1327
|
|
20241015,132500,4875429495,2765,2755,2765,2755,1054
|
|
20241015,132400,4872519965,2755,2760,2760,2755,2523
|
|
20241015,132300,4865564285,2765,2755,2765,2750,3447
|
|
20241015,132200,4856062030,2765,2740,2765,2740,5857
|
|
20241015,132100,4839965205,2735,2735,2740,2735,2364
|
|
20241015,132000,4833493555,2735,2735,2740,2735,1998
|
|
20241015,131900,4828026700,2725,2725,2725,2725,0
|
|
20241015,131800,4828026700,2725,2725,2725,2725,0
|
|
20241015,131700,4828026700,2725,2730,2735,2725,3582
|
|
20241015,131600,4818245085,2730,2720,2730,2720,375
|
|
20241015,131500,4817224900,2730,2730,2730,2730,153
|
|
20241015,131400,4816807210,2730,2730,2730,2725,3078
|
|
20241015,131300,4808405650,2730,2725,2730,2725,5
|
|
20241015,131200,4808392005,2730,2730,2730,2730,91
|
|
20241015,131100,4808143575,2725,2725,2725,2725,803
|
|
20241015,131000,4805955400,2725,2715,2725,2715,840
|
|
20241015,130900,4803674740,2730,2730,2730,2730,100
|
|
20241015,130800,4803401740,2730,2720,2730,2715,2370
|
|
20241015,130700,4796940765,2715,2715,2715,2715,1
|
|
20241015,130600,4796938050,2710,2715,2715,2710,99
|
|
20241015,130500,4796669310,2715,2715,2715,2710,21
|
|
20241015,130400,4796612340,2725,2720,2725,2710,1998
|
|
20241015,130300,4791193125,2725,2715,2725,2715,818
|
|
20241015,130200,4788971890,2715,2715,2715,2715,16
|
|
20241015,130100,4788928450,2715,2720,2720,2715,2194
|
|
20241015,130000,4782967490,2720,2715,2720,2715,1593
|
|
20241015,125900,4778634580,2715,2715,2715,2715,30
|
|
20241015,125800,4778553130,2715,2715,2720,2710,489
|
|
20241015,125700,4777225010,2715,2715,2715,2710,2104
|
|
20241015,125600,4771513400,2710,2710,2710,2710,10
|
|
20241015,125500,4771486300,2710,2705,2710,2705,1250
|
|
20241015,125400,4768098950,2705,2705,2705,2705,324
|
|
20241015,125300,4767222530,2705,2710,2710,2705,157
|
|
20241015,125200,4766797795,2705,2705,2705,2705,1
|
|
20241015,125100,4766795090,2700,2700,2700,2700,0
|
|
20241015,125000,4766795090,2700,2705,2705,2700,2000
|
|
20241015,124900,4761387985,2705,2705,2705,2705,283
|
|
20241015,124800,4760622470,2705,2710,2710,2705,904
|
|
20241015,124700,4758173815,2710,2710,2710,2705,28
|
|
20241015,124600,4758097945,2705,2705,2710,2705,1172
|
|
20241015,124500,4754927680,2705,2705,2705,2705,267
|
|
20241015,124400,4754205445,2705,2705,2720,2705,944
|
|
20241015,124300,4751649855,2705,2705,2705,2705,0
|
|
20241015,124200,4751649855,2705,2705,2705,2705,1449
|
|
20241015,124100,4747730310,2705,2705,2705,2705,0
|
|
20241015,124000,4747730310,2705,2705,2705,2705,589
|
|
20241015,123900,4746137065,2705,2710,2710,2705,859
|
|
20241015,123800,4743810020,2710,2710,2710,2710,47
|
|
20241015,123700,4743682650,2715,2705,2715,2700,1113
|
|
20241015,123600,4740677250,2720,2715,2720,2715,83
|
|
20241015,123500,4740451740,2715,2715,2715,2715,214
|
|
20241015,123400,4739870730,2700,2705,2705,2700,971
|
|
20241015,123300,4737249025,2700,2705,2710,2700,510
|
|
20241015,123200,4735869820,2710,2700,2710,2700,4514
|
|
20241015,123100,4723638280,2710,2700,2710,2700,1649
|
|
20241015,123000,4719185960,2700,2700,2700,2700,100
|
|
20241015,122900,4718915960,2700,2705,2705,2695,5111
|
|
20241015,122800,4705129290,2705,2705,2705,2700,1229
|
|
20241015,122700,4701804855,2705,2705,2705,2705,431
|
|
20241015,122600,4700639000,2705,2700,2705,2700,2487
|
|
20241015,122500,4693919425,2700,2705,2705,2700,5396
|
|
20241015,122400,4679349995,2705,2700,2705,2700,1538
|
|
20241015,122300,4675195380,2705,2705,2705,2700,1134
|
|
20241015,122200,4672131475,2700,2700,2700,2700,491
|
|
20241015,122100,4670805775,2700,2705,2705,2700,2329
|
|
20241015,122000,4664514130,2705,2705,2705,2700,1808
|
|
20241015,121900,4659626180,2705,2710,2710,2705,166
|
|
20241015,121800,4659177125,2700,2705,2705,2700,1173
|
|
20241015,121700,4656004895,2705,2705,2705,2700,940
|
|
20241015,121600,4653465285,2700,2715,2715,2700,1550
|
|
20241015,121500,4649272495,2715,2705,2715,2705,142
|
|
20241015,121400,4648888155,2705,2710,2715,2705,2224
|
|
20241015,121300,4642870975,2710,2710,2710,2710,176
|
|
20241015,121200,4642394015,2710,2715,2715,2710,3814
|
|
20241015,121100,4632053050,2715,2715,2720,2715,23
|
|
20241015,121000,4631990600,2720,2715,2720,2715,292
|
|
20241015,120900,4631196560,2715,2715,2715,2715,1035
|
|
20241015,120800,4628386535,2715,2715,2715,2715,182
|
|
20241015,120700,4627892405,2715,2715,2715,2715,1275
|
|
20241015,120600,4624430780,2725,2725,2725,2720,1174
|
|
20241015,120500,4621236070,2725,2725,2725,2725,500
|
|
20241015,120400,4619873570,2730,2720,2730,2720,1871
|
|
20241015,120300,4614780875,2725,2725,2730,2725,402
|
|
20241015,120200,4613685200,2735,2725,2735,2725,1004
|
|
20241015,120100,4610941880,2720,2720,2720,2720,450
|
|
20241015,120000,4609717880,2725,2725,2725,2725,382
|
|
20241015,115900,4608676930,2735,2725,2735,2725,809
|
|
20241015,115800,4606472205,2735,2735,2735,2735,214
|
|
20241015,115700,4605886915,2735,2730,2735,2730,5112
|
|
20241015,115600,4591906600,2730,2730,2730,2730,644
|
|
20241015,115500,4590148480,2730,2730,2730,2730,415
|
|
20241015,115400,4589015530,2730,2725,2730,2720,1091
|
|
20241015,115300,4586037600,2725,2725,2730,2710,4181
|
|
20241015,115200,4574643740,2725,2725,2725,2725,413
|
|
20241015,115100,4573518315,2725,2725,2725,2725,70
|
|
20241015,115000,4573327565,2715,2715,2715,2710,1657
|
|
20241015,114900,4568833780,2720,2720,2720,2715,948
|
|
20241015,114800,4566259830,2725,2710,2730,2705,1904
|
|
20241015,114700,4561092050,2720,2720,2720,2720,40
|
|
20241015,114600,4560983250,2720,2715,2720,2710,1887
|
|
20241015,114500,4555869245,2715,2715,2715,2715,811
|
|
20241015,114400,4553667380,2715,2720,2720,2715,840
|
|
20241015,114300,4551386520,2720,2720,2720,2715,1082
|
|
20241015,114200,4548448480,2720,2720,2720,2720,839
|
|
20241015,114100,4546166400,2720,2715,2720,2710,2377
|
|
20241015,114000,4539704250,2710,2710,2710,2710,0
|
|
20241015,113900,4539704250,2710,2720,2720,2710,42
|
|
20241015,113800,4539590170,2715,2715,2720,2715,511
|
|
20241015,113700,4538202795,2710,2715,2720,2710,852
|
|
20241015,113600,4535892895,2715,2720,2725,2715,1224
|
|
20241015,113500,4532567075,2720,2710,2725,2705,2347
|
|
20241015,113400,4526202300,2710,2705,2710,2700,1976
|
|
20241015,113300,4520858905,2705,2715,2725,2705,6320
|
|
20241015,113200,4503752880,2725,2715,2725,2715,247
|
|
20241015,113100,4503080255,2725,2720,2730,2710,5324
|
|
20241015,113000,4488617115,2730,2720,2730,2720,1520
|
|
20241015,112900,4484482395,2720,2715,2730,2715,1009
|
|
20241015,112800,4481737910,2730,2735,2735,2715,4719
|
|
20241015,112700,4468910370,2735,2730,2735,2720,1417
|
|
20241015,112600,4465054125,2730,2730,2730,2715,3708
|
|
20241015,112500,4454960155,2740,2740,2745,2735,1752
|
|
20241015,112400,4450161060,2740,2740,2745,2740,615
|
|
20241015,112300,4448475940,2740,2735,2745,2730,611
|
|
20241015,112200,4446802170,2740,2735,2745,2720,2822
|
|
20241015,112100,4439076440,2735,2730,2735,2725,235
|
|
20241015,112000,4438434530,2730,2735,2735,2725,604
|
|
20241015,111900,4436787640,2730,2730,2740,2720,1794
|
|
20241015,111800,4431898835,2740,2735,2740,2730,552
|
|
20241015,111700,4430389035,2740,2725,2745,2720,5970
|
|
20241015,111600,4414054065,2735,2735,2735,2720,1171
|
|
20241015,111500,4410856945,2725,2710,2735,2710,337
|
|
20241015,111400,4409940105,2720,2720,2720,2710,76
|
|
20241015,111300,4409733410,2720,2720,2720,2705,1057
|
|
20241015,111200,4406866065,2720,2710,2730,2700,21634
|
|
20241015,111100,4348375525,2710,2710,2720,2710,3102
|
|
20241015,111000,4339947985,2710,2710,2720,2710,2971
|
|
20241015,110900,4331893190,2710,2720,2720,2710,2655
|
|
20241015,110800,4324676350,2730,2715,2730,2710,10032
|
|
20241015,110700,4297479375,2720,2720,2720,2715,549
|
|
20241015,110600,4295986535,2725,2730,2730,2715,5466
|
|
20241015,110500,4281096415,2735,2735,2735,2735,58
|
|
20241015,110400,4280937785,2740,2740,2740,2740,430
|
|
20241015,110300,4279759585,2740,2735,2740,2730,1355
|
|
20241015,110200,4276053445,2735,2740,2740,2735,147
|
|
20241015,110100,4275651215,2740,2740,2740,2735,1329
|
|
20241015,110000,4272010310,2740,2730,2740,2730,768
|
|
20241015,105900,4269912350,2735,2735,2735,2730,651
|
|
20241015,105800,4268132285,2735,2725,2735,2725,6975
|
|
20241015,105700,4249070070,2725,2725,2725,2720,996
|
|
20241015,105600,4246358470,2725,2715,2725,2705,10942
|
|
20241015,105500,4216669860,2715,2730,2730,2715,12886
|
|
20241015,105400,4181593780,2730,2730,2730,2725,571
|
|
20241015,105300,4180035145,2725,2730,2730,2725,4479
|
|
20241015,105200,4167828900,2735,2730,2735,2725,1826
|
|
20241015,105100,4162842940,2730,2720,2730,2715,2840
|
|
20241015,105000,4155111165,2715,2720,2720,2715,1108
|
|
20241015,104900,4152098305,2720,2710,2735,2705,7004
|
|
20241015,104800,4133111795,2710,2755,2760,2695,52975
|
|
20241015,104700,3989566675,2755,2750,2760,2750,287
|
|
20241015,104600,3988776315,2760,2755,2760,2755,2358
|
|
20241015,104500,3982276230,2750,2740,2750,2740,1002
|
|
20241015,104400,3979520745,2750,2745,2750,2735,7079
|
|
20241015,104300,3960077720,2745,2740,2745,2735,1705
|
|
20241015,104200,3955413940,2740,2745,2745,2740,2699
|
|
20241015,104100,3948017000,2745,2745,2745,2740,2613
|
|
20241015,104000,3940849645,2745,2740,2750,2740,2120
|
|
20241015,103900,3935032405,2740,2740,2740,2740,2416
|
|
20241015,103800,3928412565,2740,2745,2750,2740,875
|
|
20241015,103700,3926010780,2745,2740,2745,2735,305
|
|
20241015,103600,3925175795,2740,2730,2740,2720,8842
|
|
20241015,103500,3901056755,2725,2745,2745,2725,4053
|
|
20241015,103400,3889987720,2745,2750,2755,2745,1117
|
|
20241015,103300,3886919750,2750,2750,2750,2750,621
|
|
20241015,103200,3885212000,2745,2750,2750,2745,1797
|
|
20241015,103100,3880274790,2750,2750,2760,2735,8406
|
|
20241015,103000,3857230875,2735,2740,2750,2730,11254
|
|
20241015,102900,3826417810,2745,2755,2755,2740,13594
|
|
20241015,102800,3789078085,2755,2770,2770,2750,2476
|
|
20241015,102700,3782257250,2770,2770,2770,2760,1160
|
|
20241015,102600,3779044060,2755,2755,2770,2750,7427
|
|
20241015,102500,3758593935,2755,2765,2770,2750,15197
|
|
20241015,102400,3716685040,2765,2770,2770,2765,1709
|
|
20241015,102300,3711959590,2765,2770,2775,2765,3194
|
|
20241015,102200,3703118470,2770,2770,2775,2770,2244
|
|
20241015,102100,3696896515,2770,2775,2790,2770,2581
|
|
20241015,102000,3689739200,2775,2800,2800,2770,5325
|
|
20241015,101900,3674962440,2785,2795,2810,2785,4287
|
|
20241015,101800,3663004680,2785,2785,2785,2785,55
|
|
20241015,101700,3662851505,2780,2795,2795,2780,1688
|
|
20241015,101600,3658154465,2800,2795,2800,2785,561
|
|
20241015,101500,3656584205,2805,2785,2805,2785,102
|
|
20241015,101400,3656299170,2785,2785,2805,2785,1556
|
|
20241015,101300,3651944335,2785,2795,2795,2785,329
|
|
20241015,101200,3651026605,2775,2795,2795,2775,3936
|
|
20241015,101100,3640077130,2795,2780,2795,2775,6820
|
|
20241015,101000,3621136200,2780,2790,2790,2780,10874
|
|
20241015,100900,3590872910,2795,2800,2800,2795,1797
|
|
20241015,100800,3585845195,2820,2800,2820,2800,2022
|
|
20241015,100700,3580178460,2800,2810,2820,2800,2088
|
|
20241015,100600,3574312535,2810,2810,2830,2810,275
|
|
20241015,100500,3573539345,2830,2830,2830,2805,6271
|
|
20241015,100400,3555893355,2830,2810,2830,2800,1843
|
|
20241015,100300,3550696390,2805,2800,2805,2800,1499
|
|
20241015,100200,3546499170,2790,2800,2800,2790,6643
|
|
20241015,100100,3527933200,2800,2810,2820,2800,9281
|
|
20241015,100000,3501933490,2805,2830,2830,2805,397
|
|
20241015,095900,3500818505,2830,2805,2830,2805,5867
|
|
20241015,095800,3484320490,2825,2810,2825,2805,1549
|
|
20241015,095700,3479971165,2805,2820,2830,2805,1255
|
|
20241015,095600,3476437430,2830,2805,2830,2805,86
|
|
20241015,095500,3476195950,2805,2830,2830,2800,9417
|
|
20241015,095400,3449722260,2830,2845,2845,2830,5043
|
|
20241015,095300,3435421440,2850,2835,2850,2825,11629
|
|
20241015,095200,3402482410,2840,2855,2860,2835,11896
|
|
20241015,095100,3368648645,2855,2840,2860,2830,15900
|
|
20241015,095000,3323374790,2840,2800,2840,2800,7920
|
|
20241015,094900,3301052860,2805,2800,2810,2800,1734
|
|
20241015,094800,3296197485,2800,2810,2810,2800,1182
|
|
20241015,094700,3292884215,2810,2800,2815,2800,2706
|
|
20241015,094600,3285300965,2800,2785,2810,2785,10447
|
|
20241015,094500,3256060725,2790,2790,2800,2785,7878
|
|
20241015,094400,3234050940,2790,2785,2790,2785,3852
|
|
20241015,094300,3223308110,2785,2780,2790,2775,3023
|
|
20241015,094200,3214901915,2780,2780,2785,2775,2455
|
|
20241015,094100,3208080080,2780,2780,2790,2770,4450
|
|
20241015,094000,3195719340,2775,2770,2780,2765,6831
|
|
20241015,093900,3176801980,2770,2790,2790,2770,12796
|
|
20241015,093800,3141310330,2790,2790,2800,2785,7438
|
|
20241015,093700,3120562890,2795,2780,2795,2780,8008
|
|
20241015,093600,3098267145,2780,2785,2790,2770,14051
|
|
20241015,093500,3059235045,2785,2785,2795,2780,9888
|
|
20241015,093400,3031697665,2785,2820,2820,2780,22741
|
|
20241015,093300,2968132555,2810,2800,2820,2800,3389
|
|
20241015,093200,2958618100,2805,2825,2825,2790,29164
|
|
20241015,093100,2876829710,2825,2840,2840,2820,14802
|
|
20241015,093000,2834965550,2845,2835,2845,2830,9109
|
|
20241015,092900,2809155135,2835,2830,2835,2825,11597
|
|
20241015,092800,2776326610,2830,2815,2835,2815,9370
|
|
20241015,092700,2749903125,2820,2860,2860,2810,26657
|
|
20241015,092600,2674592160,2850,2855,2880,2845,21125
|
|
20241015,092500,2614280790,2855,2880,2885,2855,20162
|
|
20241015,092400,2556471930,2880,2900,2900,2880,28971
|
|
20241015,092300,2472677945,2900,2885,2900,2885,10974
|
|
20241015,092200,2440921630,2895,2905,2915,2880,20040
|
|
20241015,092100,2382876820,2915,2900,2925,2900,24407
|
|
20241015,092000,2311817245,2895,2890,2915,2890,8520
|
|
20241015,091900,2287127580,2890,2880,2890,2880,4860
|
|
20241015,091800,2273114695,2880,2895,2900,2880,6284
|
|
20241015,091700,2254993760,2875,2890,2905,2875,32943
|
|
20241015,091600,2159938215,2895,2905,2905,2885,28191
|
|
20241015,091500,2078473790,2905,2900,2940,2895,22295
|
|
20241015,091400,2013302700,2895,2895,2900,2875,22798
|
|
20241015,091300,1947407855,2900,3010,3015,2870,126158
|
|
20241015,091200,1578215690,3015,2885,3075,2885,143162
|
|
20241015,091100,1148342025,2885,2880,2890,2860,6236
|
|
20241015,091000,1130401960,2885,2860,2900,2845,16438
|
|
20241015,090900,1083019365,2860,2860,2860,2835,6371
|
|
20241015,090800,1064864100,2860,2830,2860,2830,10835
|
|
20241015,090700,1033996820,2825,2830,2845,2820,14718
|
|
20241015,090600,992343995,2840,2850,2850,2810,13939
|
|
20241015,090500,953023295,2830,2855,2855,2820,29679
|
|
20241015,090400,868872365,2855,2875,2875,2850,18152
|
|
20241015,090300,816909165,2875,2870,2895,2870,8261
|
|
20241015,090200,793083500,2885,2865,2930,2860,35875
|
|
20241015,090100,689477070,2855,2900,2905,2845,61001
|
|
20241015,090000,513430160,2900,2975,3000,2900,168215
|