745 lines
37 KiB
CSV
745 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,212200,5992146275,2565,2565,2565,2565,17376
|
|
20241014,212100,5992146275,2565,2565,2565,2565,0
|
|
20241014,212000,5992146275,2565,2565,2565,2565,0
|
|
20241014,211900,5992146275,2565,2565,2565,2565,0
|
|
20241014,211800,5992146275,2565,2565,2565,2565,0
|
|
20241014,211700,5992146275,2565,2565,2565,2565,0
|
|
20241014,211600,5992146275,2565,2565,2565,2565,0
|
|
20241014,211500,5992146275,2565,2565,2565,2565,0
|
|
20241014,211400,5992146275,2565,2565,2565,2565,0
|
|
20241014,211300,5992146275,2565,2565,2565,2565,0
|
|
20241014,211200,5992146275,2565,2565,2565,2565,0
|
|
20241014,211100,5992146275,2565,2565,2565,2565,0
|
|
20241014,211000,5992146275,2565,2565,2565,2565,0
|
|
20241014,210900,5992146275,2565,2565,2565,2565,0
|
|
20241014,210800,5992146275,2565,2565,2565,2565,0
|
|
20241014,210700,5992146275,2565,2565,2565,2565,0
|
|
20241014,210600,5992146275,2565,2565,2565,2565,0
|
|
20241014,210500,5992146275,2565,2565,2565,2565,0
|
|
20241014,210400,5992146275,2565,2565,2565,2565,0
|
|
20241014,210300,5992146275,2565,2565,2565,2565,0
|
|
20241014,210200,5992146275,2565,2565,2565,2565,0
|
|
20241014,210100,5992146275,2565,2565,2565,2565,0
|
|
20241014,210000,5992146275,2565,2565,2565,2565,0
|
|
20241014,205900,5992146275,2565,2565,2565,2565,0
|
|
20241014,205800,5992146275,2565,2565,2565,2565,0
|
|
20241014,205700,5992146275,2565,2565,2565,2565,0
|
|
20241014,205600,5992146275,2565,2565,2565,2565,0
|
|
20241014,205500,5992146275,2565,2565,2565,2565,0
|
|
20241014,205400,5992146275,2565,2565,2565,2565,0
|
|
20241014,205300,5992146275,2565,2565,2565,2565,0
|
|
20241014,205200,5992146275,2565,2565,2565,2565,17376
|
|
20241014,205100,5992146275,2565,2565,2565,2565,0
|
|
20241014,205000,5992146275,2565,2565,2565,2565,0
|
|
20241014,204900,5992146275,2565,2565,2565,2565,0
|
|
20241014,204800,5992146275,2565,2565,2565,2565,0
|
|
20241014,204700,5992146275,2565,2565,2565,2565,0
|
|
20241014,204600,5992146275,2565,2565,2565,2565,0
|
|
20241014,204500,5992146275,2565,2565,2565,2565,0
|
|
20241014,204400,5992146275,2565,2565,2565,2565,0
|
|
20241014,204300,5992146275,2565,2565,2565,2565,0
|
|
20241014,204200,5992146275,2565,2565,2565,2565,0
|
|
20241014,204100,5992146275,2565,2565,2565,2565,0
|
|
20241014,204000,5992146275,2565,2565,2565,2565,0
|
|
20241014,203900,5992146275,2565,2565,2565,2565,0
|
|
20241014,203800,5992146275,2565,2565,2565,2565,0
|
|
20241014,203700,5992146275,2565,2565,2565,2565,0
|
|
20241014,203600,5992146275,2565,2565,2565,2565,0
|
|
20241014,203500,5992146275,2565,2565,2565,2565,0
|
|
20241014,203400,5992146275,2565,2565,2565,2565,0
|
|
20241014,203300,5992146275,2565,2565,2565,2565,0
|
|
20241014,203200,5992146275,2565,2565,2565,2565,0
|
|
20241014,203100,5992146275,2565,2565,2565,2565,0
|
|
20241014,203000,5992146275,2565,2565,2565,2565,0
|
|
20241014,202900,5992146275,2565,2565,2565,2565,0
|
|
20241014,202800,5992146275,2565,2565,2565,2565,0
|
|
20241014,202700,5992146275,2565,2565,2565,2565,0
|
|
20241014,202600,5992146275,2565,2565,2565,2565,0
|
|
20241014,202500,5992146275,2565,2565,2565,2565,0
|
|
20241014,202400,5992146275,2565,2565,2565,2565,0
|
|
20241014,202300,5992146275,2565,2565,2565,2565,0
|
|
20241014,202200,5992146275,2565,2565,2565,2565,17376
|
|
20241014,202100,5992146275,2565,2565,2565,2565,0
|
|
20241014,202000,5992146275,2565,2565,2565,2565,0
|
|
20241014,201900,5992146275,2565,2565,2565,2565,0
|
|
20241014,201800,5992146275,2565,2565,2565,2565,0
|
|
20241014,201700,5992146275,2565,2565,2565,2565,0
|
|
20241014,201600,5992146275,2565,2565,2565,2565,0
|
|
20241014,201500,5992146275,2565,2565,2565,2565,0
|
|
20241014,201400,5992146275,2565,2565,2565,2565,0
|
|
20241014,201300,5992146275,2565,2565,2565,2565,0
|
|
20241014,201200,5992146275,2565,2565,2565,2565,0
|
|
20241014,201100,5992146275,2565,2565,2565,2565,0
|
|
20241014,201000,5992146275,2565,2565,2565,2565,0
|
|
20241014,200900,5992146275,2565,2565,2565,2565,0
|
|
20241014,200800,5992146275,2565,2565,2565,2565,0
|
|
20241014,200700,5992146275,2565,2565,2565,2565,0
|
|
20241014,200600,5992146275,2565,2565,2565,2565,0
|
|
20241014,200500,5992146275,2565,2565,2565,2565,0
|
|
20241014,200400,5992146275,2565,2565,2565,2565,0
|
|
20241014,200300,5992146275,2565,2565,2565,2565,0
|
|
20241014,200200,5992146275,2565,2565,2565,2565,0
|
|
20241014,200100,5992146275,2565,2565,2565,2565,0
|
|
20241014,200000,5992146275,2565,2565,2565,2565,0
|
|
20241014,195900,5992146275,2565,2565,2565,2565,0
|
|
20241014,195800,5992146275,2565,2565,2565,2565,0
|
|
20241014,195700,5992146275,2565,2565,2565,2565,0
|
|
20241014,195600,5992146275,2565,2565,2565,2565,0
|
|
20241014,195500,5992146275,2565,2565,2565,2565,0
|
|
20241014,195400,5992146275,2565,2565,2565,2565,0
|
|
20241014,195300,5992146275,2565,2565,2565,2565,0
|
|
20241014,195200,5992146275,2565,2565,2565,2565,17376
|
|
20241014,195100,5992146275,2565,2565,2565,2565,0
|
|
20241014,195000,5992146275,2565,2565,2565,2565,0
|
|
20241014,194900,5992146275,2565,2565,2565,2565,0
|
|
20241014,194800,5992146275,2565,2565,2565,2565,0
|
|
20241014,194700,5992146275,2565,2565,2565,2565,0
|
|
20241014,194600,5992146275,2565,2565,2565,2565,0
|
|
20241014,194500,5992146275,2565,2565,2565,2565,0
|
|
20241014,194400,5992146275,2565,2565,2565,2565,0
|
|
20241014,194300,5992146275,2565,2565,2565,2565,0
|
|
20241014,194200,5992146275,2565,2565,2565,2565,0
|
|
20241014,194100,5992146275,2565,2565,2565,2565,0
|
|
20241014,194000,5992146275,2565,2565,2565,2565,0
|
|
20241014,193900,5992146275,2565,2565,2565,2565,0
|
|
20241014,193800,5992146275,2565,2565,2565,2565,0
|
|
20241014,193700,5992146275,2565,2565,2565,2565,0
|
|
20241014,193600,5992146275,2565,2565,2565,2565,0
|
|
20241014,193500,5992146275,2565,2565,2565,2565,0
|
|
20241014,193400,5992146275,2565,2565,2565,2565,0
|
|
20241014,193300,5992146275,2565,2565,2565,2565,0
|
|
20241014,193200,5992146275,2565,2565,2565,2565,0
|
|
20241014,193100,5992146275,2565,2565,2565,2565,0
|
|
20241014,193000,5992146275,2565,2565,2565,2565,0
|
|
20241014,192900,5992146275,2565,2565,2565,2565,0
|
|
20241014,192800,5992146275,2565,2565,2565,2565,0
|
|
20241014,192700,5992146275,2565,2565,2565,2565,0
|
|
20241014,192600,5992146275,2565,2565,2565,2565,0
|
|
20241014,192500,5992146275,2565,2565,2565,2565,0
|
|
20241014,192400,5992146275,2565,2565,2565,2565,0
|
|
20241014,192300,5992146275,2565,2565,2565,2565,0
|
|
20241014,192200,5992146275,2565,2565,2565,2565,17376
|
|
20241014,192100,5992146275,2565,2565,2565,2565,0
|
|
20241014,192000,5992146275,2565,2565,2565,2565,0
|
|
20241014,191900,5992146275,2565,2565,2565,2565,0
|
|
20241014,191800,5992146275,2565,2565,2565,2565,0
|
|
20241014,191700,5992146275,2565,2565,2565,2565,0
|
|
20241014,191600,5992146275,2565,2565,2565,2565,0
|
|
20241014,191500,5992146275,2565,2565,2565,2565,0
|
|
20241014,191400,5992146275,2565,2565,2565,2565,0
|
|
20241014,191300,5992146275,2565,2565,2565,2565,0
|
|
20241014,191200,5992146275,2565,2565,2565,2565,0
|
|
20241014,191100,5992146275,2565,2565,2565,2565,0
|
|
20241014,191000,5992146275,2565,2565,2565,2565,0
|
|
20241014,190900,5992146275,2565,2565,2565,2565,0
|
|
20241014,190800,5992146275,2565,2565,2565,2565,0
|
|
20241014,190700,5992146275,2565,2565,2565,2565,0
|
|
20241014,190600,5992146275,2565,2565,2565,2565,0
|
|
20241014,190500,5992146275,2565,2565,2565,2565,0
|
|
20241014,190400,5992146275,2565,2565,2565,2565,0
|
|
20241014,190300,5992146275,2565,2565,2565,2565,0
|
|
20241014,190200,5992146275,2565,2565,2565,2565,0
|
|
20241014,190100,5992146275,2565,2565,2565,2565,0
|
|
20241014,190000,5992146275,2565,2565,2565,2565,0
|
|
20241014,185900,5992146275,2565,2565,2565,2565,0
|
|
20241014,185800,5992146275,2565,2565,2565,2565,0
|
|
20241014,185700,5992146275,2565,2565,2565,2565,0
|
|
20241014,185600,5992146275,2565,2565,2565,2565,0
|
|
20241014,185500,5992146275,2565,2565,2565,2565,0
|
|
20241014,185400,5992146275,2565,2565,2565,2565,0
|
|
20241014,185300,5992146275,2565,2565,2565,2565,0
|
|
20241014,185200,5992146275,2565,2565,2565,2565,17376
|
|
20241014,185100,5992146275,2565,2565,2565,2565,0
|
|
20241014,185000,5992146275,2565,2565,2565,2565,0
|
|
20241014,184900,5992146275,2565,2565,2565,2565,0
|
|
20241014,184800,5992146275,2565,2565,2565,2565,0
|
|
20241014,184700,5992146275,2565,2565,2565,2565,0
|
|
20241014,184600,5992146275,2565,2565,2565,2565,0
|
|
20241014,184500,5992146275,2565,2565,2565,2565,0
|
|
20241014,184400,5992146275,2565,2565,2565,2565,0
|
|
20241014,184300,5992146275,2565,2565,2565,2565,0
|
|
20241014,184200,5992146275,2565,2565,2565,2565,0
|
|
20241014,184100,5992146275,2565,2565,2565,2565,0
|
|
20241014,184000,5992146275,2565,2565,2565,2565,0
|
|
20241014,183900,5992146275,2565,2565,2565,2565,0
|
|
20241014,183800,5992146275,2565,2565,2565,2565,0
|
|
20241014,183700,5992146275,2565,2565,2565,2565,0
|
|
20241014,183600,5992146275,2565,2565,2565,2565,0
|
|
20241014,183500,5992146275,2565,2565,2565,2565,0
|
|
20241014,183400,5992146275,2565,2565,2565,2565,0
|
|
20241014,183300,5992146275,2565,2565,2565,2565,0
|
|
20241014,183200,5992146275,2565,2565,2565,2565,0
|
|
20241014,183100,5992146275,2565,2565,2565,2565,0
|
|
20241014,183000,5992146275,2565,2565,2565,2565,0
|
|
20241014,182900,5992146275,2565,2565,2565,2565,0
|
|
20241014,182800,5992146275,2565,2565,2565,2565,0
|
|
20241014,182700,5992146275,2565,2565,2565,2565,0
|
|
20241014,182600,5992146275,2565,2565,2565,2565,0
|
|
20241014,182500,5992146275,2565,2565,2565,2565,0
|
|
20241014,182400,5992146275,2565,2565,2565,2565,0
|
|
20241014,182300,5992146275,2565,2565,2565,2565,0
|
|
20241014,182200,5992146275,2565,2565,2565,2565,17376
|
|
20241014,182100,5992146275,2565,2565,2565,2565,0
|
|
20241014,182000,5992146275,2565,2565,2565,2565,0
|
|
20241014,181900,5992146275,2565,2565,2565,2565,0
|
|
20241014,181800,5992146275,2565,2565,2565,2565,0
|
|
20241014,181700,5992146275,2565,2565,2565,2565,0
|
|
20241014,181600,5992146275,2565,2565,2565,2565,0
|
|
20241014,181500,5992146275,2565,2565,2565,2565,0
|
|
20241014,181400,5992146275,2565,2565,2565,2565,0
|
|
20241014,181300,5992146275,2565,2565,2565,2565,0
|
|
20241014,181200,5992146275,2565,2565,2565,2565,0
|
|
20241014,181100,5992146275,2565,2565,2565,2565,0
|
|
20241014,181000,5992146275,2565,2565,2565,2565,0
|
|
20241014,180900,5992146275,2565,2565,2565,2565,0
|
|
20241014,180800,5992146275,2565,2565,2565,2565,0
|
|
20241014,180700,5992146275,2565,2565,2565,2565,0
|
|
20241014,180600,5992146275,2565,2565,2565,2565,0
|
|
20241014,180500,5992146275,2565,2565,2565,2565,0
|
|
20241014,180400,5992146275,2565,2565,2565,2565,0
|
|
20241014,180300,5992146275,2565,2565,2565,2565,0
|
|
20241014,180200,5992146275,2565,2565,2565,2565,0
|
|
20241014,180100,5992146275,2565,2565,2565,2565,0
|
|
20241014,180000,5992146275,2565,2565,2565,2565,0
|
|
20241014,175900,5992146275,2565,2565,2565,2565,0
|
|
20241014,175800,5992146275,2565,2565,2565,2565,0
|
|
20241014,175700,5992146275,2565,2565,2565,2565,0
|
|
20241014,175600,5992146275,2565,2565,2565,2565,0
|
|
20241014,175500,5992146275,2565,2565,2565,2565,0
|
|
20241014,175400,5992146275,2565,2565,2565,2565,0
|
|
20241014,175300,5992146275,2565,2565,2565,2565,0
|
|
20241014,175200,5992146275,2565,2565,2565,2565,17376
|
|
20241014,175100,5992146275,2565,2565,2565,2565,0
|
|
20241014,175000,5992146275,2565,2565,2565,2565,0
|
|
20241014,174900,5992146275,2565,2565,2565,2565,0
|
|
20241014,174800,5992146275,2565,2565,2565,2565,0
|
|
20241014,174700,5992146275,2565,2565,2565,2565,0
|
|
20241014,174600,5992146275,2565,2565,2565,2565,0
|
|
20241014,174500,5992146275,2565,2565,2565,2565,0
|
|
20241014,174400,5992146275,2565,2565,2565,2565,0
|
|
20241014,174300,5992146275,2565,2565,2565,2565,0
|
|
20241014,174200,5992146275,2565,2565,2565,2565,0
|
|
20241014,174100,5992146275,2565,2565,2565,2565,0
|
|
20241014,174000,5992146275,2565,2565,2565,2565,0
|
|
20241014,173900,5992146275,2565,2565,2565,2565,0
|
|
20241014,173800,5992146275,2565,2565,2565,2565,0
|
|
20241014,173700,5992146275,2565,2565,2565,2565,0
|
|
20241014,173600,5992146275,2565,2565,2565,2565,0
|
|
20241014,173500,5992146275,2565,2565,2565,2565,0
|
|
20241014,173400,5992146275,2565,2565,2565,2565,0
|
|
20241014,173300,5992146275,2565,2565,2565,2565,0
|
|
20241014,173200,5992146275,2565,2565,2565,2565,0
|
|
20241014,173100,5992146275,2565,2565,2565,2565,0
|
|
20241014,173000,5992146275,2565,2565,2565,2565,0
|
|
20241014,172900,5992146275,2565,2565,2565,2565,0
|
|
20241014,172800,5992146275,2565,2565,2565,2565,0
|
|
20241014,172700,5992146275,2565,2565,2565,2565,0
|
|
20241014,172600,5992146275,2565,2565,2565,2565,0
|
|
20241014,172500,5992146275,2565,2565,2565,2565,0
|
|
20241014,172400,5992146275,2565,2565,2565,2565,0
|
|
20241014,172300,5992146275,2565,2565,2565,2565,0
|
|
20241014,172200,5992146275,2565,2565,2565,2565,17376
|
|
20241014,172100,5992146275,2565,2565,2565,2565,0
|
|
20241014,172000,5992146275,2565,2565,2565,2565,0
|
|
20241014,171900,5992146275,2565,2565,2565,2565,0
|
|
20241014,171800,5992146275,2565,2565,2565,2565,0
|
|
20241014,171700,5992146275,2565,2565,2565,2565,0
|
|
20241014,171600,5992146275,2565,2565,2565,2565,0
|
|
20241014,171500,5992146275,2565,2565,2565,2565,0
|
|
20241014,171400,5992146275,2565,2565,2565,2565,0
|
|
20241014,171300,5992146275,2565,2565,2565,2565,0
|
|
20241014,171200,5992146275,2565,2565,2565,2565,0
|
|
20241014,171100,5992146275,2565,2565,2565,2565,0
|
|
20241014,171000,5992146275,2565,2565,2565,2565,0
|
|
20241014,170900,5992146275,2565,2565,2565,2565,0
|
|
20241014,170800,5992146275,2565,2565,2565,2565,0
|
|
20241014,170700,5992146275,2565,2565,2565,2565,0
|
|
20241014,170600,5992146275,2565,2565,2565,2565,0
|
|
20241014,170500,5992146275,2565,2565,2565,2565,0
|
|
20241014,170400,5992146275,2565,2565,2565,2565,0
|
|
20241014,170300,5992146275,2565,2565,2565,2565,0
|
|
20241014,170200,5992146275,2565,2565,2565,2565,0
|
|
20241014,170100,5992146275,2565,2565,2565,2565,0
|
|
20241014,170000,5992146275,2565,2565,2565,2565,0
|
|
20241014,165900,5992146275,2565,2565,2565,2565,0
|
|
20241014,165800,5992146275,2565,2565,2565,2565,0
|
|
20241014,165700,5992146275,2565,2565,2565,2565,0
|
|
20241014,165600,5992146275,2565,2565,2565,2565,0
|
|
20241014,165500,5992146275,2565,2565,2565,2565,0
|
|
20241014,165400,5992146275,2565,2565,2565,2565,0
|
|
20241014,165300,5992146275,2565,2565,2565,2565,0
|
|
20241014,165200,5992146275,2565,2565,2565,2565,17376
|
|
20241014,165100,5992146275,2565,2565,2565,2565,0
|
|
20241014,165000,5992146275,2565,2565,2565,2565,0
|
|
20241014,164900,5992146275,2565,2565,2565,2565,0
|
|
20241014,164800,5992146275,2565,2565,2565,2565,0
|
|
20241014,164700,5992146275,2565,2565,2565,2565,0
|
|
20241014,164600,5992146275,2565,2565,2565,2565,0
|
|
20241014,164500,5992146275,2565,2565,2565,2565,0
|
|
20241014,164400,5992146275,2565,2565,2565,2565,0
|
|
20241014,164300,5992146275,2565,2565,2565,2565,0
|
|
20241014,164200,5992146275,2565,2565,2565,2565,0
|
|
20241014,164100,5992146275,2565,2565,2565,2565,0
|
|
20241014,164000,5992146275,2565,2565,2565,2565,0
|
|
20241014,163900,5992146275,2565,2565,2565,2565,0
|
|
20241014,163800,5992146275,2565,2565,2565,2565,0
|
|
20241014,163700,5992146275,2565,2565,2565,2565,0
|
|
20241014,163600,5992146275,2565,2565,2565,2565,0
|
|
20241014,163500,5992146275,2565,2565,2565,2565,0
|
|
20241014,163400,5992146275,2565,2565,2565,2565,0
|
|
20241014,163300,5992146275,2565,2565,2565,2565,0
|
|
20241014,163200,5992146275,2565,2565,2565,2565,0
|
|
20241014,163100,5992146275,2565,2565,2565,2565,0
|
|
20241014,163000,5992146275,2565,2565,2565,2565,0
|
|
20241014,162900,5992146275,2565,2565,2565,2565,0
|
|
20241014,162800,5992146275,2565,2565,2565,2565,0
|
|
20241014,162700,5992146275,2565,2565,2565,2565,0
|
|
20241014,162600,5992146275,2565,2565,2565,2565,0
|
|
20241014,162500,5992146275,2565,2565,2565,2565,0
|
|
20241014,162400,5992146275,2565,2565,2565,2565,0
|
|
20241014,162300,5992146275,2565,2565,2565,2565,0
|
|
20241014,162200,5992146275,2565,2565,2565,2565,17376
|
|
20241014,162100,5992146275,2565,2565,2565,2565,0
|
|
20241014,162000,5992146275,2565,2565,2565,2565,0
|
|
20241014,161900,5992146275,2565,2565,2565,2565,0
|
|
20241014,161800,5992146275,2565,2565,2565,2565,0
|
|
20241014,161700,5992146275,2565,2565,2565,2565,0
|
|
20241014,161600,5992146275,2565,2565,2565,2565,0
|
|
20241014,161500,5992146275,2565,2565,2565,2565,0
|
|
20241014,161400,5992146275,2565,2565,2565,2565,0
|
|
20241014,161300,5992146275,2565,2565,2565,2565,0
|
|
20241014,161200,5992146275,2565,2565,2565,2565,0
|
|
20241014,161100,5992146275,2565,2565,2565,2565,0
|
|
20241014,161000,5992146275,2565,2565,2565,2565,0
|
|
20241014,160900,5992146275,2565,2565,2565,2565,0
|
|
20241014,160800,5992146275,2565,2565,2565,2565,0
|
|
20241014,160700,5992146275,2565,2565,2565,2565,0
|
|
20241014,160600,5992146275,2565,2565,2565,2565,0
|
|
20241014,160500,5992146275,2565,2565,2565,2565,0
|
|
20241014,160400,5992146275,2565,2565,2565,2565,0
|
|
20241014,160300,5992146275,2565,2565,2565,2565,0
|
|
20241014,160200,5992146275,2565,2565,2565,2565,0
|
|
20241014,160100,5992146275,2565,2565,2565,2565,0
|
|
20241014,160000,5992146275,2565,2565,2565,2565,0
|
|
20241014,155900,5992146275,2565,2565,2565,2565,0
|
|
20241014,155800,5992146275,2565,2565,2565,2565,0
|
|
20241014,155700,5992146275,2565,2565,2565,2565,0
|
|
20241014,155600,5992146275,2565,2565,2565,2565,0
|
|
20241014,155500,5992146275,2565,2565,2565,2565,0
|
|
20241014,155400,5992146275,2565,2565,2565,2565,0
|
|
20241014,155300,5992146275,2565,2565,2565,2565,0
|
|
20241014,155200,5992146275,2565,2565,2565,2565,17376
|
|
20241014,155100,5992146275,2565,2565,2565,2565,0
|
|
20241014,155000,5992146275,2565,2565,2565,2565,0
|
|
20241014,154900,5992146275,2565,2565,2565,2565,0
|
|
20241014,154800,5992146275,2565,2565,2565,2565,0
|
|
20241014,154700,5992146275,2565,2565,2565,2565,0
|
|
20241014,154600,5992146275,2565,2565,2565,2565,0
|
|
20241014,154500,5992146275,2565,2565,2565,2565,0
|
|
20241014,154400,5992146275,2565,2565,2565,2565,0
|
|
20241014,154300,5992146275,2565,2565,2565,2565,0
|
|
20241014,154200,5992146275,2565,2565,2565,2565,0
|
|
20241014,154100,5992146275,2565,2565,2565,2565,0
|
|
20241014,154000,5992146275,2565,2565,2565,2565,0
|
|
20241014,153900,5992146275,2565,2565,2565,2565,0
|
|
20241014,153800,5992146275,2565,2565,2565,2565,0
|
|
20241014,153700,5992146275,2565,2565,2565,2565,0
|
|
20241014,153600,5992146275,2565,2565,2565,2565,0
|
|
20241014,153500,5992146275,2565,2565,2565,2565,0
|
|
20241014,153400,5992146275,2565,2565,2565,2565,0
|
|
20241014,153300,5992146275,2565,2565,2565,2565,0
|
|
20241014,153200,5992146275,2565,2565,2565,2565,0
|
|
20241014,153100,5992146275,2565,2565,2565,2565,0
|
|
20241014,153000,5992146275,2565,2565,2565,2565,17376
|
|
20241014,152900,5947576835,2560,2560,2560,2560,0
|
|
20241014,152800,5947576835,2560,2560,2560,2560,0
|
|
20241014,152700,5947576835,2560,2560,2560,2560,0
|
|
20241014,152600,5947576835,2560,2560,2560,2560,0
|
|
20241014,152500,5947576835,2560,2560,2560,2560,0
|
|
20241014,152400,5947576835,2560,2560,2560,2560,0
|
|
20241014,152300,5947576835,2560,2560,2560,2560,0
|
|
20241014,152200,5947576835,2560,2560,2560,2560,0
|
|
20241014,152100,5947576835,2560,2560,2560,2560,0
|
|
20241014,152000,5947576835,2560,2560,2560,2560,0
|
|
20241014,151900,5947576835,2560,2540,2565,2540,1595
|
|
20241014,151800,5943520490,2540,2565,2565,2540,3800
|
|
20241014,151700,5933849140,2550,2565,2565,2550,1732
|
|
20241014,151600,5929428325,2590,2575,2590,2570,577
|
|
20241014,151500,5927941015,2575,2585,2585,2555,2021
|
|
20241014,151400,5922769110,2555,2595,2595,2555,4071
|
|
20241014,151300,5912308270,2600,2570,2600,2565,5323
|
|
20241014,151200,5898527465,2570,2555,2570,2555,4065
|
|
20241014,151100,5888104540,2560,2560,2560,2560,203
|
|
20241014,151000,5887584860,2560,2560,2565,2560,27
|
|
20241014,150900,5887515735,2550,2565,2565,2550,2
|
|
20241014,150800,5887510620,2560,2550,2560,2550,431
|
|
20241014,150700,5886407710,2550,2550,2555,2545,290
|
|
20241014,150600,5885667790,2545,2545,2545,2545,383
|
|
20241014,150500,5884693055,2545,2555,2555,2545,351
|
|
20241014,150400,5883797575,2555,2550,2555,2550,4
|
|
20241014,150300,5883787360,2555,2550,2555,2550,170
|
|
20241014,150200,5883353855,2545,2545,2550,2545,591
|
|
20241014,150100,5881849710,2550,2550,2560,2540,1445
|
|
20241014,150000,5878172360,2550,2555,2560,2550,2081
|
|
20241014,145900,5872865160,2560,2560,2560,2560,31
|
|
20241014,145800,5872785800,2550,2550,2550,2550,633
|
|
20241014,145700,5871171650,2565,2560,2565,2560,2
|
|
20241014,145600,5871166525,2555,2555,2565,2555,90
|
|
20241014,145500,5870936475,2550,2560,2560,2550,97
|
|
20241014,145400,5870688515,2580,2560,2580,2560,196
|
|
20241014,145300,5870185950,2545,2565,2565,2535,3881
|
|
20241014,145200,5860314465,2545,2565,2565,2545,1292
|
|
20241014,145100,5857015070,2560,2575,2575,2560,2095
|
|
20241014,145000,5851633235,2575,2575,2585,2570,124
|
|
20241014,144900,5851314295,2575,2585,2585,2575,197
|
|
20241014,144800,5850806020,2585,2585,2585,2575,1289
|
|
20241014,144700,5847486665,2575,2575,2575,2575,18
|
|
20241014,144600,5847440315,2590,2595,2595,2590,153
|
|
20241014,144500,5847044040,2590,2590,2590,2590,1
|
|
20241014,144400,5847041450,2585,2590,2590,2585,2
|
|
20241014,144300,5847036275,2575,2580,2580,2575,1504
|
|
20241014,144200,5843161670,2590,2590,2595,2590,400
|
|
20241014,144100,5842125665,2590,2590,2590,2590,103
|
|
20241014,144000,5841858895,2590,2590,2590,2590,0
|
|
20241014,143900,5841858895,2590,2590,2590,2590,1
|
|
20241014,143800,5841856305,2585,2585,2585,2585,18
|
|
20241014,143700,5841809775,2595,2590,2595,2585,956
|
|
20241014,143600,5839333455,2590,2590,2595,2590,2100
|
|
20241014,143500,5833889455,2585,2575,2585,2575,630
|
|
20241014,143400,5832260920,2570,2575,2575,2570,1417
|
|
20241014,143300,5828618730,2570,2570,2570,2570,234
|
|
20241014,143200,5828017350,2575,2580,2580,2575,395
|
|
20241014,143100,5826999375,2585,2575,2585,2575,1386
|
|
20241014,143000,5823420455,2575,2575,2575,2575,116
|
|
20241014,142900,5823121755,2575,2575,2575,2575,0
|
|
20241014,142800,5823121755,2575,2575,2575,2575,0
|
|
20241014,142700,5823121755,2575,2565,2575,2565,497
|
|
20241014,142600,5821846940,2565,2575,2575,2565,246
|
|
20241014,142500,5821214230,2565,2570,2570,2565,155
|
|
20241014,142400,5820816265,2575,2570,2575,2570,118
|
|
20241014,142300,5820512990,2575,2575,2575,2575,1398
|
|
20241014,142200,5816913140,2585,2585,2585,2585,0
|
|
20241014,142100,5816913140,2585,2580,2585,2575,362
|
|
20241014,142000,5815980775,2585,2585,2585,2585,332
|
|
20241014,141900,5815122555,2575,2575,2580,2575,300
|
|
20241014,141800,5814349555,2575,2575,2575,2575,30
|
|
20241014,141700,5814272305,2575,2570,2575,2570,615
|
|
20241014,141600,5812690290,2570,2570,2575,2570,560
|
|
20241014,141500,5811250990,2575,2570,2580,2570,52
|
|
20241014,141400,5811117090,2570,2565,2580,2565,494
|
|
20241014,141300,5809846850,2570,2575,2575,2570,222
|
|
20241014,141200,5809275700,2575,2565,2575,2555,884
|
|
20241014,141100,5807011375,2555,2545,2560,2540,3549
|
|
20241014,141000,5797971305,2545,2565,2565,2545,4289
|
|
20241014,140900,5787047660,2555,2570,2575,2545,7995
|
|
20241014,140800,5766597500,2575,2575,2575,2575,48
|
|
20241014,140700,5766473900,2580,2580,2580,2580,38
|
|
20241014,140600,5766375860,2580,2570,2580,2570,1671
|
|
20241014,140500,5762080710,2570,2570,2580,2565,1290
|
|
20241014,140400,5758771015,2575,2575,2585,2570,1021
|
|
20241014,140300,5756146645,2570,2595,2595,2570,107
|
|
20241014,140200,5755870210,2590,2585,2590,2585,2048
|
|
20241014,140100,5750565910,2590,2590,2590,2590,300
|
|
20241014,140000,5749788910,2575,2575,2600,2570,5780
|
|
20241014,135900,5734901890,2590,2580,2590,2570,3767
|
|
20241014,135800,5725212265,2580,2580,2580,2580,455
|
|
20241014,135700,5724038365,2590,2600,2600,2590,491
|
|
20241014,135600,5722766635,2605,2605,2605,2605,5
|
|
20241014,135500,5722753610,2590,2590,2590,2590,20
|
|
20241014,135400,5722701810,2610,2585,2610,2580,420
|
|
20241014,135300,5721616470,2585,2595,2595,2585,2055
|
|
20241014,135200,5716302235,2595,2595,2595,2590,197
|
|
20241014,135100,5715791030,2615,2590,2615,2580,7104
|
|
20241014,135000,5697440100,2590,2595,2615,2590,395
|
|
20241014,134900,5696414310,2615,2615,2615,2615,0
|
|
20241014,134800,5696414310,2615,2600,2615,2600,23
|
|
20241014,134700,5696354320,2600,2600,2630,2600,1180
|
|
20241014,134600,5693281395,2600,2630,2630,2600,3877
|
|
20241014,134500,5683166000,2630,2620,2630,2620,654
|
|
20241014,134400,5681450910,2620,2620,2620,2610,95
|
|
20241014,134300,5681202390,2620,2620,2625,2620,541
|
|
20241014,134200,5679784255,2620,2620,2625,2610,33
|
|
20241014,134100,5679697835,2625,2590,2625,2590,3067
|
|
20241014,134000,5671723980,2600,2585,2600,2585,930
|
|
20241014,133900,5669316930,2600,2600,2600,2600,2
|
|
20241014,133800,5669311730,2600,2605,2610,2585,520
|
|
20241014,133700,5667963275,2610,2610,2610,2610,54
|
|
20241014,133600,5667822335,2610,2615,2615,2610,99
|
|
20241014,133500,5667563665,2600,2600,2615,2600,878
|
|
20241014,133400,5665278620,2615,2615,2615,2615,150
|
|
20241014,133300,5664886370,2615,2610,2615,2610,88
|
|
20241014,133200,5664656595,2605,2610,2615,2605,1886
|
|
20241014,133100,5659734090,2610,2600,2610,2600,17
|
|
20241014,133000,5659689880,2605,2605,2605,2605,51
|
|
20241014,132900,5659557025,2610,2610,2610,2610,1
|
|
20241014,132800,5659554415,2615,2595,2615,2595,848
|
|
20241014,132700,5657353815,2585,2595,2595,2585,5613
|
|
20241014,132600,5642818385,2615,2615,2615,2615,655
|
|
20241014,132500,5641105560,2615,2615,2615,2615,228
|
|
20241014,132400,5640509340,2590,2610,2610,2585,1680
|
|
20241014,132300,5636149025,2620,2620,2620,2620,81
|
|
20241014,132200,5635936805,2610,2610,2610,2610,207
|
|
20241014,132100,5635396535,2610,2605,2610,2605,356
|
|
20241014,132000,5634469140,2605,2610,2620,2605,792
|
|
20241014,131900,5632402185,2610,2620,2620,2610,526
|
|
20241014,131800,5631029315,2610,2615,2615,2610,161
|
|
20241014,131700,5630608420,2620,2620,2620,2620,2274
|
|
20241014,131600,5624650540,2635,2625,2635,2625,633
|
|
20241014,131500,5622988900,2635,2625,2635,2625,1056
|
|
20241014,131400,5620215545,2625,2605,2625,2605,265
|
|
20241014,131300,5619522360,2605,2625,2625,2605,50
|
|
20241014,131200,5619391865,2620,2620,2625,2615,93
|
|
20241014,131100,5619148250,2620,2620,2625,2620,1011
|
|
20241014,131000,5616499425,2625,2615,2630,2615,948
|
|
20241014,130900,5614013075,2615,2610,2615,2610,925
|
|
20241014,130800,5611598305,2610,2605,2610,2600,373
|
|
20241014,130700,5610626495,2605,2600,2605,2590,975
|
|
20241014,130600,5608093990,2600,2600,2600,2595,148
|
|
20241014,130500,5607709670,2600,2605,2605,2585,3103
|
|
20241014,130400,5599668105,2605,2605,2610,2590,773
|
|
20241014,130300,5597661370,2610,2610,2610,2605,145
|
|
20241014,130200,5597283255,2605,2610,2615,2605,722
|
|
20241014,130100,5595399065,2615,2620,2620,2615,868
|
|
20241014,130000,5593125905,2620,2620,2620,2620,295
|
|
20241014,125900,5592353005,2620,2595,2620,2580,2259
|
|
20241014,125800,5586484950,2595,2595,2595,2595,11
|
|
20241014,125700,5586456405,2595,2585,2595,2575,1785
|
|
20241014,125600,5581851275,2600,2590,2600,2580,380
|
|
20241014,125500,5580868280,2595,2580,2595,2580,395
|
|
20241014,125400,5579848310,2585,2590,2590,2585,940
|
|
20241014,125300,5577417205,2600,2605,2610,2600,718
|
|
20241014,125200,5575550365,2600,2600,2610,2580,3620
|
|
20241014,125100,5566150720,2605,2580,2610,2580,458
|
|
20241014,125000,5564958905,2605,2600,2605,2600,318
|
|
20241014,124900,5564131715,2605,2605,2605,2600,75
|
|
20241014,124800,5563936530,2600,2590,2600,2570,5219
|
|
20241014,124700,5550454370,2600,2600,2600,2600,1
|
|
20241014,124600,5550451770,2605,2615,2615,2590,134
|
|
20241014,124500,5550104030,2615,2600,2625,2580,7295
|
|
20241014,124400,5531193665,2620,2610,2630,2600,1740
|
|
20241014,124300,5526662890,2610,2625,2630,2610,4043
|
|
20241014,124200,5516085115,2640,2640,2640,2640,0
|
|
20241014,124100,5516085115,2640,2630,2640,2625,2799
|
|
20241014,124000,5508730420,2645,2645,2645,2645,9
|
|
20241014,123900,5508706615,2645,2635,2645,2630,740
|
|
20241014,123800,5506760345,2635,2635,2645,2635,41
|
|
20241014,123700,5506652205,2645,2640,2655,2635,2672
|
|
20241014,123600,5499566345,2655,2630,2655,2630,269
|
|
20241014,123500,5498856180,2630,2650,2650,2630,3573
|
|
20241014,123400,5489457990,2635,2640,2655,2635,1555
|
|
20241014,123300,5485357560,2635,2650,2655,2635,1059
|
|
20241014,123200,5482548125,2655,2635,2655,2630,1732
|
|
20241014,123100,5477989070,2635,2645,2655,2635,2429
|
|
20241014,123000,5471567285,2650,2645,2650,2645,681
|
|
20241014,122900,5469765110,2645,2635,2645,2635,414
|
|
20241014,122800,5468673905,2635,2630,2635,2630,272
|
|
20241014,122700,5467958065,2635,2625,2635,2625,10
|
|
20241014,122600,5467931795,2635,2630,2635,2630,32
|
|
20241014,122500,5467847605,2635,2635,2635,2625,1314
|
|
20241014,122400,5464398235,2635,2635,2635,2625,162
|
|
20241014,122300,5463972250,2630,2630,2630,2630,61
|
|
20241014,122200,5463811820,2630,2625,2630,2625,434
|
|
20241014,122100,5462670900,2630,2630,2630,2630,1
|
|
20241014,122000,5462668270,2630,2630,2630,2630,0
|
|
20241014,121900,5462668270,2630,2615,2630,2615,193
|
|
20241014,121800,5462163155,2615,2610,2630,2610,3542
|
|
20241014,121700,5452905605,2610,2620,2625,2610,721
|
|
20241014,121600,5451019350,2625,2615,2625,2615,11
|
|
20241014,121500,5450990575,2620,2630,2630,2605,271
|
|
20241014,121400,5450282145,2630,2630,2630,2600,4412
|
|
20241014,121300,5438745125,2645,2645,2650,2635,1167
|
|
20241014,121200,5435663290,2650,2635,2650,2635,485
|
|
20241014,121100,5434382320,2650,2625,2680,2625,5145
|
|
20241014,121000,5420758765,2625,2625,2625,2625,328
|
|
20241014,120900,5419897765,2625,2620,2625,2620,348
|
|
20241014,120800,5418985990,2620,2620,2620,2620,11
|
|
20241014,120700,5418957170,2620,2615,2625,2615,595
|
|
20241014,120600,5417397330,2615,2620,2620,2615,757
|
|
20241014,120500,5415416730,2625,2625,2625,2625,1
|
|
20241014,120400,5415414105,2625,2620,2625,2615,563
|
|
20241014,120300,5413938405,2620,2625,2625,2620,946
|
|
20241014,120200,5411455995,2610,2620,2620,2610,2010
|
|
20241014,120100,5406202475,2620,2620,2620,2620,1
|
|
20241014,120000,5406199855,2620,2625,2625,2620,1095
|
|
20241014,115900,5403330450,2625,2610,2625,2610,1388
|
|
20241014,115800,5399688675,2625,2605,2625,2605,154
|
|
20241014,115700,5399287365,2605,2610,2610,2605,362
|
|
20241014,115600,5398343375,2610,2605,2610,2605,15
|
|
20241014,115500,5398304295,2610,2615,2625,2610,1290
|
|
20241014,115400,5394928145,2610,2615,2620,2610,382
|
|
20241014,115300,5393930950,2615,2615,2620,2615,1186
|
|
20241014,115200,5390828555,2620,2610,2620,2610,489
|
|
20241014,115100,5389549630,2615,2585,2615,2585,1950
|
|
20241014,115000,5384494775,2585,2595,2600,2585,1819
|
|
20241014,114900,5379785425,2610,2610,2620,2595,544
|
|
20241014,114800,5378367560,2625,2615,2625,2610,1647
|
|
20241014,114700,5374061510,2625,2620,2625,2610,1494
|
|
20241014,114600,5370147785,2625,2600,2625,2600,742
|
|
20241014,114500,5368208005,2600,2595,2600,2590,36
|
|
20241014,114400,5368114675,2610,2585,2610,2585,74
|
|
20241014,114300,5367923065,2580,2585,2590,2580,6287
|
|
20241014,114200,5351671600,2585,2590,2595,2580,693
|
|
20241014,114100,5349879815,2595,2595,2595,2585,2162
|
|
20241014,114000,5344287820,2595,2600,2600,2595,744
|
|
20241014,113900,5342353555,2600,2590,2610,2590,3995
|
|
20241014,113800,5331975500,2605,2610,2610,2590,11643
|
|
20241014,113700,5301728130,2610,2615,2620,2610,3549
|
|
20241014,113600,5292462460,2620,2620,2620,2620,2607
|
|
20241014,113500,5285632120,2620,2625,2630,2620,280
|
|
20241014,113400,5284897565,2625,2620,2625,2620,137
|
|
20241014,113300,5284538465,2620,2630,2630,2615,4420
|
|
20241014,113200,5272961955,2635,2620,2635,2620,501
|
|
20241014,113100,5271643430,2620,2620,2620,2620,212
|
|
20241014,113000,5271087990,2615,2620,2620,2615,765
|
|
20241014,112900,5269086555,2635,2620,2635,2620,588
|
|
20241014,112800,5267545180,2630,2635,2635,2620,189
|
|
20241014,112700,5267047185,2635,2625,2635,2620,4231
|
|
20241014,112600,5255942515,2625,2635,2635,2625,1879
|
|
20241014,112500,5251000725,2635,2640,2645,2630,779
|
|
20241014,112400,5248945610,2640,2640,2640,2640,458
|
|
20241014,112300,5247736490,2640,2640,2640,2640,62
|
|
20241014,112200,5247572810,2650,2630,2650,2630,1783
|
|
20241014,112100,5242864800,2630,2630,2645,2625,2176
|
|
20241014,112000,5237142680,2630,2640,2645,2630,2047
|
|
20241014,111900,5231753250,2650,2635,2650,2625,4271
|
|
20241014,111800,5220507675,2635,2645,2645,2635,2931
|
|
20241014,111700,5212768135,2645,2645,2645,2645,2619
|
|
20241014,111600,5205840880,2645,2650,2650,2645,1578
|
|
20241014,111500,5201661535,2650,2655,2655,2650,2124
|
|
20241014,111400,5196032450,2655,2660,2670,2650,3187
|
|
20241014,111300,5187567065,2660,2670,2680,2660,2959
|
|
20241014,111200,5179679850,2660,2685,2690,2655,10140
|
|
20241014,111100,5152509885,2680,2665,2690,2655,7167
|
|
20241014,111000,5133322835,2665,2670,2685,2665,8929
|
|
20241014,110900,5109448055,2660,2650,2670,2645,5369
|
|
20241014,110800,5095203455,2660,2660,2670,2645,4084
|
|
20241014,110700,5084340500,2670,2675,2690,2655,13780
|
|
20241014,110600,5047394765,2655,2635,2675,2635,3035
|
|
20241014,110500,5039334700,2635,2665,2665,2635,11278
|
|
20241014,110400,5009469740,2665,2665,2675,2650,6710
|
|
20241014,110300,4991634430,2665,2645,2690,2645,19838
|
|
20241014,110200,4938710115,2650,2660,2680,2645,13577
|
|
20241014,110100,4902638835,2670,2655,2690,2650,31347
|
|
20241014,110000,4819080740,2650,2705,2760,2650,106951
|
|
20241014,105900,4529136980,2710,2615,2790,2610,107112
|
|
20241014,105800,4236075315,2620,2615,2630,2610,1632
|
|
20241014,105700,4231808435,2605,2620,2635,2600,3776
|
|
20241014,105600,4221947615,2620,2650,2650,2620,2715
|
|
20241014,105500,4214802200,2650,2645,2650,2615,12567
|
|
20241014,105400,4181714295,2650,2625,2660,2625,13557
|
|
20241014,105300,4145826875,2630,2695,2705,2630,55690
|
|
20241014,105200,3997361545,2695,2585,2700,2575,44186
|
|
20241014,105100,3879907210,2575,2560,2585,2560,4209
|
|
20241014,105000,3869078920,2560,2555,2560,2555,1632
|
|
20241014,104900,3864901100,2550,2560,2560,2550,191
|
|
20241014,104800,3864413050,2560,2560,2560,2560,220
|
|
20241014,104700,3863849850,2550,2550,2550,2550,401
|
|
20241014,104600,3862827300,2560,2560,2560,2560,109
|
|
20241014,104500,3862548260,2550,2545,2550,2545,891
|
|
20241014,104400,3860276410,2545,2550,2555,2545,1532
|
|
20241014,104300,3856369775,2550,2555,2555,2545,1647
|
|
20241014,104200,3852168920,2575,2560,2575,2560,2225
|
|
20241014,104100,3846472905,2560,2560,2560,2560,0
|
|
20241014,104000,3846472905,2560,2575,2585,2560,325
|
|
20241014,103900,3845636490,2560,2565,2565,2560,3
|
|
20241014,103800,3845628805,2575,2575,2575,2565,1178
|
|
20241014,103700,3842595465,2575,2555,2575,2555,3595
|
|
20241014,103600,3833351360,2555,2555,2560,2545,4616
|
|
20241014,103500,3821559155,2560,2555,2565,2555,773
|
|
20241014,103400,3819580690,2565,2545,2565,2545,1722
|
|
20241014,103300,3815182005,2545,2540,2550,2540,3735
|
|
20241014,103200,3805693035,2530,2550,2550,2530,2129
|
|
20241014,103100,3800281725,2545,2535,2545,2530,1802
|
|
20241014,103000,3795710115,2535,2545,2545,2530,6308
|
|
20241014,102900,3779724780,2545,2535,2545,2535,1760
|
|
20241014,102800,3775257590,2535,2550,2550,2535,4816
|
|
20241014,102700,3763032885,2555,2565,2565,2545,16428
|
|
20241014,102600,3721119845,2560,2565,2580,2560,2335
|
|
20241014,102500,3715136585,2560,2570,2585,2560,1196
|
|
20241014,102400,3712068245,2570,2575,2590,2570,3191
|
|
20241014,102300,3703837685,2570,2565,2585,2550,14536
|
|
20241014,102200,3666591265,2565,2605,2605,2565,4914
|
|
20241014,102100,3653922625,2600,2595,2605,2580,3467
|
|
20241014,102000,3644938955,2595,2600,2605,2595,1524
|
|
20241014,101900,3640977350,2590,2610,2610,2580,8220
|
|
20241014,101800,3619607420,2610,2620,2625,2610,1105
|
|
20241014,101700,3616717820,2625,2640,2650,2625,8152
|
|
20241014,101600,3595267710,2645,2645,2645,2640,801
|
|
20241014,101500,3593151835,2650,2640,2650,2635,1326
|
|
20241014,101400,3589642340,2640,2655,2655,2630,1482
|
|
20241014,101300,3585731535,2655,2630,2655,2630,4588
|
|
20241014,101200,3573629300,2630,2605,2635,2600,6238
|
|
20241014,101100,3557320960,2610,2595,2610,2580,16630
|
|
20241014,101000,3514188480,2600,2625,2640,2600,16155
|
|
20241014,100900,3471919935,2625,2660,2670,2610,11663
|
|
20241014,100800,3441272575,2655,2690,2690,2655,13593
|
|
20241014,100700,3405081490,2690,2705,2705,2680,595
|
|
20241014,100600,3403479200,2690,2675,2710,2670,14306
|
|
20241014,100500,3365133355,2675,2690,2700,2670,3414
|
|
20241014,100400,3355990245,2690,2690,2695,2690,6923
|
|
20241014,100300,3337367360,2690,2690,2690,2690,1348
|
|
20241014,100200,3333741240,2690,2690,2700,2690,1818
|
|
20241014,100100,3328850790,2690,2710,2710,2690,12038
|
|
20241014,100000,3296296810,2710,2705,2715,2705,3128
|
|
20241014,095900,3287814910,2705,2715,2730,2700,11953
|
|
20241014,095800,3255334020,2715,2690,2720,2685,19403
|
|
20241014,095700,3202857235,2685,2670,2690,2670,1672
|
|
20241014,095600,3198371320,2680,2665,2680,2660,3336
|
|
20241014,095500,3189467835,2665,2660,2675,2660,1112
|
|
20241014,095400,3186506040,2675,2685,2695,2660,5717
|
|
20241014,095300,3171260655,2695,2685,2705,2680,13177
|
|
20241014,095200,3135786505,2690,2685,2695,2680,1906
|
|
20241014,095100,3130663890,2690,2685,2715,2680,16754
|
|
20241014,095000,3085507575,2680,2680,2690,2665,1883
|
|
20241014,094900,3080467395,2680,2665,2680,2655,5994
|
|
20241014,094800,3064483625,2665,2655,2665,2645,5400
|
|
20241014,094700,3050171780,2650,2670,2680,2650,14836
|
|
20241014,094600,3010721825,2680,2685,2685,2665,1626
|
|
20241014,094500,3006364970,2675,2675,2685,2665,7609
|
|
20241014,094400,2986070695,2690,2670,2715,2660,7566
|
|
20241014,094300,2965771435,2670,2655,2670,2650,4150
|
|
20241014,094200,2954757995,2670,2665,2670,2655,8814
|
|
20241014,094100,2931310785,2675,2665,2680,2660,5436
|
|
20241014,094000,2916813115,2665,2700,2705,2665,11997
|
|
20241014,093900,2884676170,2690,2665,2710,2650,10193
|
|
20241014,093800,2857363350,2675,2680,2680,2650,18397
|
|
20241014,093700,2808382180,2680,2690,2705,2675,16126
|
|
20241014,093600,2765081150,2690,2715,2720,2690,7292
|
|
20241014,093500,2745386400,2720,2725,2750,2700,44759
|
|
20241014,093400,2623108300,2725,2655,2750,2655,51030
|
|
20241014,093300,2484585215,2665,2685,2685,2640,30512
|
|
20241014,093200,2403341555,2700,2730,2730,2680,33391
|
|
20241014,093100,2313316290,2730,2710,2740,2705,21154
|
|
20241014,093000,2255661840,2715,2720,2750,2700,28402
|
|
20241014,092900,2178446245,2720,2735,2745,2695,47203
|
|
20241014,092800,2050461490,2735,2775,2775,2730,38795
|
|
20241014,092700,1943901965,2775,2760,2795,2755,34287
|
|
20241014,092600,1848973430,2755,2770,2805,2735,46452
|
|
20241014,092500,1720689535,2770,2770,2835,2750,98998
|
|
20241014,092400,1444373680,2765,2850,2895,2745,104042
|
|
20241014,092300,1151565170,2845,2820,2915,2795,205506
|
|
20241014,092200,562473220,2825,2655,2830,2655,156648
|
|
20241014,092100,131070720,2695,2680,2695,2625,13500
|
|
20241014,092000,94942570,2545,2545,2545,2545,0
|
|
20241014,091900,94942570,2545,2505,2545,2500,1383
|
|
20241014,091800,91435330,2505,2495,2515,2495,3030
|
|
20241014,091700,83858285,2490,2485,2495,2455,1053
|
|
20241014,091600,81256320,2470,2480,2480,2470,552
|
|
20241014,091500,79889500,2500,2515,2540,2485,1830
|
|
20241014,091400,75284625,2540,2435,2540,2435,6728
|
|
20241014,091300,58657190,2425,2515,2515,2400,3620
|
|
20241014,091200,49637675,2515,2415,2545,2415,6103
|
|
20241014,091100,34484580,2415,2415,2415,2415,4
|
|
20241014,091000,34474920,2415,2415,2415,2415,1
|
|
20241014,090900,34472505,2410,2435,2435,2385,5173
|
|
20241014,090800,22047955,2420,2450,2450,2420,465
|
|
20241014,090700,20913170,2465,2435,2520,2435,1697
|
|
20241014,090600,16720425,2430,2415,2430,2415,73
|
|
20241014,090500,16543790,2400,2400,2400,2400,100
|
|
20241014,090400,16303790,2410,2370,2410,2370,647
|
|
20241014,090300,14749925,2365,2345,2365,2345,968
|
|
20241014,090200,12472620,2345,2355,2355,2345,702
|
|
20241014,090100,10826360,2350,2345,2350,2345,625
|
|
20241014,090000,9360235,2345,2315,2365,2315,4034
|