758 lines
37 KiB
CSV
758 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,213500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,213400,1662714075,3255,3255,3255,3255,0
|
|
20241008,213300,1662714075,3255,3255,3255,3255,0
|
|
20241008,213200,1662714075,3255,3255,3255,3255,0
|
|
20241008,213100,1662714075,3255,3255,3255,3255,0
|
|
20241008,213000,1662714075,3255,3255,3255,3255,0
|
|
20241008,212900,1662714075,3255,3255,3255,3255,0
|
|
20241008,212800,1662714075,3255,3255,3255,3255,0
|
|
20241008,212700,1662714075,3255,3255,3255,3255,0
|
|
20241008,212600,1662714075,3255,3255,3255,3255,0
|
|
20241008,212500,1662714075,3255,3255,3255,3255,0
|
|
20241008,212400,1662714075,3255,3255,3255,3255,0
|
|
20241008,212300,1662714075,3255,3255,3255,3255,0
|
|
20241008,212200,1662714075,3255,3255,3255,3255,0
|
|
20241008,212100,1662714075,3255,3255,3255,3255,0
|
|
20241008,212000,1662714075,3255,3255,3255,3255,0
|
|
20241008,211900,1662714075,3255,3255,3255,3255,0
|
|
20241008,211800,1662714075,3255,3255,3255,3255,0
|
|
20241008,211700,1662714075,3255,3255,3255,3255,0
|
|
20241008,211600,1662714075,3255,3255,3255,3255,0
|
|
20241008,211500,1662714075,3255,3255,3255,3255,0
|
|
20241008,211400,1662714075,3255,3255,3255,3255,0
|
|
20241008,211300,1662714075,3255,3255,3255,3255,0
|
|
20241008,211200,1662714075,3255,3255,3255,3255,0
|
|
20241008,211100,1662714075,3255,3255,3255,3255,0
|
|
20241008,211000,1662714075,3255,3255,3255,3255,0
|
|
20241008,210900,1662714075,3255,3255,3255,3255,0
|
|
20241008,210800,1662714075,3255,3255,3255,3255,0
|
|
20241008,210700,1662714075,3255,3255,3255,3255,0
|
|
20241008,210600,1662714075,3255,3255,3255,3255,0
|
|
20241008,210500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,210400,1662714075,3255,3255,3255,3255,0
|
|
20241008,210300,1662714075,3255,3255,3255,3255,0
|
|
20241008,210200,1662714075,3255,3255,3255,3255,0
|
|
20241008,210100,1662714075,3255,3255,3255,3255,0
|
|
20241008,210000,1662714075,3255,3255,3255,3255,0
|
|
20241008,205900,1662714075,3255,3255,3255,3255,0
|
|
20241008,205800,1662714075,3255,3255,3255,3255,0
|
|
20241008,205700,1662714075,3255,3255,3255,3255,0
|
|
20241008,205600,1662714075,3255,3255,3255,3255,0
|
|
20241008,205500,1662714075,3255,3255,3255,3255,0
|
|
20241008,205400,1662714075,3255,3255,3255,3255,0
|
|
20241008,205300,1662714075,3255,3255,3255,3255,0
|
|
20241008,205200,1662714075,3255,3255,3255,3255,0
|
|
20241008,205100,1662714075,3255,3255,3255,3255,0
|
|
20241008,205000,1662714075,3255,3255,3255,3255,0
|
|
20241008,204900,1662714075,3255,3255,3255,3255,0
|
|
20241008,204800,1662714075,3255,3255,3255,3255,0
|
|
20241008,204700,1662714075,3255,3255,3255,3255,0
|
|
20241008,204600,1662714075,3255,3255,3255,3255,0
|
|
20241008,204500,1662714075,3255,3255,3255,3255,0
|
|
20241008,204400,1662714075,3255,3255,3255,3255,0
|
|
20241008,204300,1662714075,3255,3255,3255,3255,0
|
|
20241008,204200,1662714075,3255,3255,3255,3255,0
|
|
20241008,204100,1662714075,3255,3255,3255,3255,0
|
|
20241008,204000,1662714075,3255,3255,3255,3255,0
|
|
20241008,203900,1662714075,3255,3255,3255,3255,0
|
|
20241008,203800,1662714075,3255,3255,3255,3255,0
|
|
20241008,203700,1662714075,3255,3255,3255,3255,0
|
|
20241008,203600,1662714075,3255,3255,3255,3255,0
|
|
20241008,203500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,203400,1662714075,3255,3255,3255,3255,0
|
|
20241008,203300,1662714075,3255,3255,3255,3255,0
|
|
20241008,203200,1662714075,3255,3255,3255,3255,0
|
|
20241008,203100,1662714075,3255,3255,3255,3255,0
|
|
20241008,203000,1662714075,3255,3255,3255,3255,0
|
|
20241008,202900,1662714075,3255,3255,3255,3255,0
|
|
20241008,202800,1662714075,3255,3255,3255,3255,0
|
|
20241008,202700,1662714075,3255,3255,3255,3255,0
|
|
20241008,202600,1662714075,3255,3255,3255,3255,0
|
|
20241008,202500,1662714075,3255,3255,3255,3255,0
|
|
20241008,202400,1662714075,3255,3255,3255,3255,0
|
|
20241008,202300,1662714075,3255,3255,3255,3255,0
|
|
20241008,202200,1662714075,3255,3255,3255,3255,0
|
|
20241008,202100,1662714075,3255,3255,3255,3255,0
|
|
20241008,202000,1662714075,3255,3255,3255,3255,0
|
|
20241008,201900,1662714075,3255,3255,3255,3255,0
|
|
20241008,201800,1662714075,3255,3255,3255,3255,0
|
|
20241008,201700,1662714075,3255,3255,3255,3255,0
|
|
20241008,201600,1662714075,3255,3255,3255,3255,0
|
|
20241008,201500,1662714075,3255,3255,3255,3255,0
|
|
20241008,201400,1662714075,3255,3255,3255,3255,0
|
|
20241008,201300,1662714075,3255,3255,3255,3255,0
|
|
20241008,201200,1662714075,3255,3255,3255,3255,0
|
|
20241008,201100,1662714075,3255,3255,3255,3255,0
|
|
20241008,201000,1662714075,3255,3255,3255,3255,0
|
|
20241008,200900,1662714075,3255,3255,3255,3255,0
|
|
20241008,200800,1662714075,3255,3255,3255,3255,0
|
|
20241008,200700,1662714075,3255,3255,3255,3255,0
|
|
20241008,200600,1662714075,3255,3255,3255,3255,0
|
|
20241008,200500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,200400,1662714075,3255,3255,3255,3255,0
|
|
20241008,200300,1662714075,3255,3255,3255,3255,0
|
|
20241008,200200,1662714075,3255,3255,3255,3255,0
|
|
20241008,200100,1662714075,3255,3255,3255,3255,0
|
|
20241008,200000,1662714075,3255,3255,3255,3255,0
|
|
20241008,195900,1662714075,3255,3255,3255,3255,0
|
|
20241008,195800,1662714075,3255,3255,3255,3255,0
|
|
20241008,195700,1662714075,3255,3255,3255,3255,0
|
|
20241008,195600,1662714075,3255,3255,3255,3255,0
|
|
20241008,195500,1662714075,3255,3255,3255,3255,0
|
|
20241008,195400,1662714075,3255,3255,3255,3255,0
|
|
20241008,195300,1662714075,3255,3255,3255,3255,0
|
|
20241008,195200,1662714075,3255,3255,3255,3255,0
|
|
20241008,195100,1662714075,3255,3255,3255,3255,0
|
|
20241008,195000,1662714075,3255,3255,3255,3255,0
|
|
20241008,194900,1662714075,3255,3255,3255,3255,0
|
|
20241008,194800,1662714075,3255,3255,3255,3255,0
|
|
20241008,194700,1662714075,3255,3255,3255,3255,0
|
|
20241008,194600,1662714075,3255,3255,3255,3255,0
|
|
20241008,194500,1662714075,3255,3255,3255,3255,0
|
|
20241008,194400,1662714075,3255,3255,3255,3255,0
|
|
20241008,194300,1662714075,3255,3255,3255,3255,0
|
|
20241008,194200,1662714075,3255,3255,3255,3255,0
|
|
20241008,194100,1662714075,3255,3255,3255,3255,0
|
|
20241008,194000,1662714075,3255,3255,3255,3255,0
|
|
20241008,193900,1662714075,3255,3255,3255,3255,0
|
|
20241008,193800,1662714075,3255,3255,3255,3255,0
|
|
20241008,193700,1662714075,3255,3255,3255,3255,0
|
|
20241008,193600,1662714075,3255,3255,3255,3255,0
|
|
20241008,193500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,193400,1662714075,3255,3255,3255,3255,0
|
|
20241008,193300,1662714075,3255,3255,3255,3255,0
|
|
20241008,193200,1662714075,3255,3255,3255,3255,0
|
|
20241008,193100,1662714075,3255,3255,3255,3255,0
|
|
20241008,193000,1662714075,3255,3255,3255,3255,0
|
|
20241008,192900,1662714075,3255,3255,3255,3255,0
|
|
20241008,192800,1662714075,3255,3255,3255,3255,0
|
|
20241008,192700,1662714075,3255,3255,3255,3255,0
|
|
20241008,192600,1662714075,3255,3255,3255,3255,0
|
|
20241008,192500,1662714075,3255,3255,3255,3255,0
|
|
20241008,192400,1662714075,3255,3255,3255,3255,0
|
|
20241008,192300,1662714075,3255,3255,3255,3255,0
|
|
20241008,192200,1662714075,3255,3255,3255,3255,0
|
|
20241008,192100,1662714075,3255,3255,3255,3255,0
|
|
20241008,192000,1662714075,3255,3255,3255,3255,0
|
|
20241008,191900,1662714075,3255,3255,3255,3255,0
|
|
20241008,191800,1662714075,3255,3255,3255,3255,0
|
|
20241008,191700,1662714075,3255,3255,3255,3255,0
|
|
20241008,191600,1662714075,3255,3255,3255,3255,0
|
|
20241008,191500,1662714075,3255,3255,3255,3255,0
|
|
20241008,191400,1662714075,3255,3255,3255,3255,0
|
|
20241008,191300,1662714075,3255,3255,3255,3255,0
|
|
20241008,191200,1662714075,3255,3255,3255,3255,0
|
|
20241008,191100,1662714075,3255,3255,3255,3255,0
|
|
20241008,191000,1662714075,3255,3255,3255,3255,0
|
|
20241008,190900,1662714075,3255,3255,3255,3255,0
|
|
20241008,190800,1662714075,3255,3255,3255,3255,0
|
|
20241008,190700,1662714075,3255,3255,3255,3255,0
|
|
20241008,190600,1662714075,3255,3255,3255,3255,0
|
|
20241008,190500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,190400,1662714075,3255,3255,3255,3255,0
|
|
20241008,190300,1662714075,3255,3255,3255,3255,0
|
|
20241008,190200,1662714075,3255,3255,3255,3255,0
|
|
20241008,190100,1662714075,3255,3255,3255,3255,0
|
|
20241008,190000,1662714075,3255,3255,3255,3255,0
|
|
20241008,185900,1662714075,3255,3255,3255,3255,0
|
|
20241008,185800,1662714075,3255,3255,3255,3255,0
|
|
20241008,185700,1662714075,3255,3255,3255,3255,0
|
|
20241008,185600,1662714075,3255,3255,3255,3255,0
|
|
20241008,185500,1662714075,3255,3255,3255,3255,0
|
|
20241008,185400,1662714075,3255,3255,3255,3255,0
|
|
20241008,185300,1662714075,3255,3255,3255,3255,0
|
|
20241008,185200,1662714075,3255,3255,3255,3255,0
|
|
20241008,185100,1662714075,3255,3255,3255,3255,0
|
|
20241008,185000,1662714075,3255,3255,3255,3255,0
|
|
20241008,184900,1662714075,3255,3255,3255,3255,0
|
|
20241008,184800,1662714075,3255,3255,3255,3255,0
|
|
20241008,184700,1662714075,3255,3255,3255,3255,0
|
|
20241008,184600,1662714075,3255,3255,3255,3255,0
|
|
20241008,184500,1662714075,3255,3255,3255,3255,0
|
|
20241008,184400,1662714075,3255,3255,3255,3255,0
|
|
20241008,184300,1662714075,3255,3255,3255,3255,0
|
|
20241008,184200,1662714075,3255,3255,3255,3255,0
|
|
20241008,184100,1662714075,3255,3255,3255,3255,0
|
|
20241008,184000,1662714075,3255,3255,3255,3255,0
|
|
20241008,183900,1662714075,3255,3255,3255,3255,0
|
|
20241008,183800,1662714075,3255,3255,3255,3255,0
|
|
20241008,183700,1662714075,3255,3255,3255,3255,0
|
|
20241008,183600,1662714075,3255,3255,3255,3255,0
|
|
20241008,183500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,183400,1662714075,3255,3255,3255,3255,0
|
|
20241008,183300,1662714075,3255,3255,3255,3255,0
|
|
20241008,183200,1662714075,3255,3255,3255,3255,0
|
|
20241008,183100,1662714075,3255,3255,3255,3255,0
|
|
20241008,183000,1662714075,3255,3255,3255,3255,0
|
|
20241008,182900,1662714075,3255,3255,3255,3255,0
|
|
20241008,182800,1662714075,3255,3255,3255,3255,0
|
|
20241008,182700,1662714075,3255,3255,3255,3255,0
|
|
20241008,182600,1662714075,3255,3255,3255,3255,0
|
|
20241008,182500,1662714075,3255,3255,3255,3255,0
|
|
20241008,182400,1662714075,3255,3255,3255,3255,0
|
|
20241008,182300,1662714075,3255,3255,3255,3255,0
|
|
20241008,182200,1662714075,3255,3255,3255,3255,0
|
|
20241008,182100,1662714075,3255,3255,3255,3255,0
|
|
20241008,182000,1662714075,3255,3255,3255,3255,0
|
|
20241008,181900,1662714075,3255,3255,3255,3255,0
|
|
20241008,181800,1662714075,3255,3255,3255,3255,0
|
|
20241008,181700,1662714075,3255,3255,3255,3255,0
|
|
20241008,181600,1662714075,3255,3255,3255,3255,0
|
|
20241008,181500,1662714075,3255,3255,3255,3255,0
|
|
20241008,181400,1662714075,3255,3255,3255,3255,0
|
|
20241008,181300,1662714075,3255,3255,3255,3255,0
|
|
20241008,181200,1662714075,3255,3255,3255,3255,0
|
|
20241008,181100,1662714075,3255,3255,3255,3255,0
|
|
20241008,181000,1662714075,3255,3255,3255,3255,0
|
|
20241008,180900,1662714075,3255,3255,3255,3255,0
|
|
20241008,180800,1662714075,3255,3255,3255,3255,0
|
|
20241008,180700,1662714075,3255,3255,3255,3255,0
|
|
20241008,180600,1662714075,3255,3255,3255,3255,0
|
|
20241008,180500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,180400,1662714075,3255,3255,3255,3255,0
|
|
20241008,180300,1662714075,3255,3255,3255,3255,0
|
|
20241008,180200,1662714075,3255,3255,3255,3255,0
|
|
20241008,180100,1662714075,3255,3255,3255,3255,0
|
|
20241008,180000,1662714075,3255,3255,3255,3255,0
|
|
20241008,175900,1662714075,3255,3255,3255,3255,0
|
|
20241008,175800,1662714075,3255,3255,3255,3255,0
|
|
20241008,175700,1662714075,3255,3255,3255,3255,0
|
|
20241008,175600,1662714075,3255,3255,3255,3255,0
|
|
20241008,175500,1662714075,3255,3255,3255,3255,0
|
|
20241008,175400,1662714075,3255,3255,3255,3255,0
|
|
20241008,175300,1662714075,3255,3255,3255,3255,0
|
|
20241008,175200,1662714075,3255,3255,3255,3255,0
|
|
20241008,175100,1662714075,3255,3255,3255,3255,0
|
|
20241008,175000,1662714075,3255,3255,3255,3255,0
|
|
20241008,174900,1662714075,3255,3255,3255,3255,0
|
|
20241008,174800,1662714075,3255,3255,3255,3255,0
|
|
20241008,174700,1662714075,3255,3255,3255,3255,0
|
|
20241008,174600,1662714075,3255,3255,3255,3255,0
|
|
20241008,174500,1662714075,3255,3255,3255,3255,0
|
|
20241008,174400,1662714075,3255,3255,3255,3255,0
|
|
20241008,174300,1662714075,3255,3255,3255,3255,0
|
|
20241008,174200,1662714075,3255,3255,3255,3255,0
|
|
20241008,174100,1662714075,3255,3255,3255,3255,0
|
|
20241008,174000,1662714075,3255,3255,3255,3255,0
|
|
20241008,173900,1662714075,3255,3255,3255,3255,0
|
|
20241008,173800,1662714075,3255,3255,3255,3255,0
|
|
20241008,173700,1662714075,3255,3255,3255,3255,0
|
|
20241008,173600,1662714075,3255,3255,3255,3255,0
|
|
20241008,173500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,173400,1662714075,3255,3255,3255,3255,0
|
|
20241008,173300,1662714075,3255,3255,3255,3255,0
|
|
20241008,173200,1662714075,3255,3255,3255,3255,0
|
|
20241008,173100,1662714075,3255,3255,3255,3255,0
|
|
20241008,173000,1662714075,3255,3255,3255,3255,0
|
|
20241008,172900,1662714075,3255,3255,3255,3255,0
|
|
20241008,172800,1662714075,3255,3255,3255,3255,0
|
|
20241008,172700,1662714075,3255,3255,3255,3255,0
|
|
20241008,172600,1662714075,3255,3255,3255,3255,0
|
|
20241008,172500,1662714075,3255,3255,3255,3255,0
|
|
20241008,172400,1662714075,3255,3255,3255,3255,0
|
|
20241008,172300,1662714075,3255,3255,3255,3255,0
|
|
20241008,172200,1662714075,3255,3255,3255,3255,0
|
|
20241008,172100,1662714075,3255,3255,3255,3255,0
|
|
20241008,172000,1662714075,3255,3255,3255,3255,0
|
|
20241008,171900,1662714075,3255,3255,3255,3255,0
|
|
20241008,171800,1662714075,3255,3255,3255,3255,0
|
|
20241008,171700,1662714075,3255,3255,3255,3255,0
|
|
20241008,171600,1662714075,3255,3255,3255,3255,0
|
|
20241008,171500,1662714075,3255,3255,3255,3255,0
|
|
20241008,171400,1662714075,3255,3255,3255,3255,0
|
|
20241008,171300,1662714075,3255,3255,3255,3255,0
|
|
20241008,171200,1662714075,3255,3255,3255,3255,0
|
|
20241008,171100,1662714075,3255,3255,3255,3255,0
|
|
20241008,171000,1662714075,3255,3255,3255,3255,0
|
|
20241008,170900,1662714075,3255,3255,3255,3255,0
|
|
20241008,170800,1662714075,3255,3255,3255,3255,0
|
|
20241008,170700,1662714075,3255,3255,3255,3255,0
|
|
20241008,170600,1662714075,3255,3255,3255,3255,0
|
|
20241008,170500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,170400,1662714075,3255,3255,3255,3255,0
|
|
20241008,170300,1662714075,3255,3255,3255,3255,0
|
|
20241008,170200,1662714075,3255,3255,3255,3255,0
|
|
20241008,170100,1662714075,3255,3255,3255,3255,0
|
|
20241008,170000,1662714075,3255,3255,3255,3255,0
|
|
20241008,165900,1662714075,3255,3255,3255,3255,0
|
|
20241008,165800,1662714075,3255,3255,3255,3255,0
|
|
20241008,165700,1662714075,3255,3255,3255,3255,0
|
|
20241008,165600,1662714075,3255,3255,3255,3255,0
|
|
20241008,165500,1662714075,3255,3255,3255,3255,0
|
|
20241008,165400,1662714075,3255,3255,3255,3255,0
|
|
20241008,165300,1662714075,3255,3255,3255,3255,0
|
|
20241008,165200,1662714075,3255,3255,3255,3255,0
|
|
20241008,165100,1662714075,3255,3255,3255,3255,0
|
|
20241008,165000,1662714075,3255,3255,3255,3255,0
|
|
20241008,164900,1662714075,3255,3255,3255,3255,0
|
|
20241008,164800,1662714075,3255,3255,3255,3255,0
|
|
20241008,164700,1662714075,3255,3255,3255,3255,0
|
|
20241008,164600,1662714075,3255,3255,3255,3255,0
|
|
20241008,164500,1662714075,3255,3255,3255,3255,0
|
|
20241008,164400,1662714075,3255,3255,3255,3255,0
|
|
20241008,164300,1662714075,3255,3255,3255,3255,0
|
|
20241008,164200,1662714075,3255,3255,3255,3255,0
|
|
20241008,164100,1662714075,3255,3255,3255,3255,0
|
|
20241008,164000,1662714075,3255,3255,3255,3255,0
|
|
20241008,163900,1662714075,3255,3255,3255,3255,0
|
|
20241008,163800,1662714075,3255,3255,3255,3255,0
|
|
20241008,163700,1662714075,3255,3255,3255,3255,0
|
|
20241008,163600,1662714075,3255,3255,3255,3255,0
|
|
20241008,163500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,163400,1662714075,3255,3255,3255,3255,0
|
|
20241008,163300,1662714075,3255,3255,3255,3255,0
|
|
20241008,163200,1662714075,3255,3255,3255,3255,0
|
|
20241008,163100,1662714075,3255,3255,3255,3255,0
|
|
20241008,163000,1662714075,3255,3255,3255,3255,0
|
|
20241008,162900,1662714075,3255,3255,3255,3255,0
|
|
20241008,162800,1662714075,3255,3255,3255,3255,0
|
|
20241008,162700,1662714075,3255,3255,3255,3255,0
|
|
20241008,162600,1662714075,3255,3255,3255,3255,0
|
|
20241008,162500,1662714075,3255,3255,3255,3255,0
|
|
20241008,162400,1662714075,3255,3255,3255,3255,0
|
|
20241008,162300,1662714075,3255,3255,3255,3255,0
|
|
20241008,162200,1662714075,3255,3255,3255,3255,0
|
|
20241008,162100,1662714075,3255,3255,3255,3255,0
|
|
20241008,162000,1662714075,3255,3255,3255,3255,0
|
|
20241008,161900,1662714075,3255,3255,3255,3255,0
|
|
20241008,161800,1662714075,3255,3255,3255,3255,0
|
|
20241008,161700,1662714075,3255,3255,3255,3255,0
|
|
20241008,161600,1662714075,3255,3255,3255,3255,0
|
|
20241008,161500,1662714075,3255,3255,3255,3255,0
|
|
20241008,161400,1662714075,3255,3255,3255,3255,0
|
|
20241008,161300,1662714075,3255,3255,3255,3255,0
|
|
20241008,161200,1662714075,3255,3255,3255,3255,0
|
|
20241008,161100,1662714075,3255,3255,3255,3255,0
|
|
20241008,161000,1662714075,3255,3255,3255,3255,0
|
|
20241008,160900,1662714075,3255,3255,3255,3255,0
|
|
20241008,160800,1662714075,3255,3255,3255,3255,0
|
|
20241008,160700,1662714075,3255,3255,3255,3255,0
|
|
20241008,160600,1662714075,3255,3255,3255,3255,0
|
|
20241008,160500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,160400,1662714075,3255,3255,3255,3255,0
|
|
20241008,160300,1662714075,3255,3255,3255,3255,0
|
|
20241008,160200,1662714075,3255,3255,3255,3255,0
|
|
20241008,160100,1662714075,3255,3255,3255,3255,0
|
|
20241008,160000,1662714075,3255,3255,3255,3255,0
|
|
20241008,155900,1662714075,3255,3255,3255,3255,0
|
|
20241008,155800,1662714075,3255,3255,3255,3255,0
|
|
20241008,155700,1662714075,3255,3255,3255,3255,0
|
|
20241008,155600,1662714075,3255,3255,3255,3255,0
|
|
20241008,155500,1662714075,3255,3255,3255,3255,0
|
|
20241008,155400,1662714075,3255,3255,3255,3255,0
|
|
20241008,155300,1662714075,3255,3255,3255,3255,0
|
|
20241008,155200,1662714075,3255,3255,3255,3255,0
|
|
20241008,155100,1662714075,3255,3255,3255,3255,0
|
|
20241008,155000,1662714075,3255,3255,3255,3255,0
|
|
20241008,154900,1662714075,3255,3255,3255,3255,0
|
|
20241008,154800,1662714075,3255,3255,3255,3255,0
|
|
20241008,154700,1662714075,3255,3255,3255,3255,0
|
|
20241008,154600,1662714075,3255,3255,3255,3255,0
|
|
20241008,154500,1662714075,3255,3255,3255,3255,0
|
|
20241008,154400,1662714075,3255,3255,3255,3255,0
|
|
20241008,154300,1662714075,3255,3255,3255,3255,0
|
|
20241008,154200,1662714075,3255,3255,3255,3255,0
|
|
20241008,154100,1662714075,3255,3255,3255,3255,0
|
|
20241008,154000,1662714075,3255,3255,3255,3255,0
|
|
20241008,153900,1662714075,3255,3255,3255,3255,0
|
|
20241008,153800,1662714075,3255,3255,3255,3255,0
|
|
20241008,153700,1662714075,3255,3255,3255,3255,0
|
|
20241008,153600,1662714075,3255,3255,3255,3255,0
|
|
20241008,153500,1662714075,3255,3255,3255,3255,7405
|
|
20241008,153400,1662714075,3255,3255,3255,3255,0
|
|
20241008,153300,1662714075,3255,3255,3255,3255,0
|
|
20241008,153200,1662714075,3255,3255,3255,3255,0
|
|
20241008,153100,1662714075,3255,3255,3255,3255,0
|
|
20241008,153000,1662714075,3255,3255,3255,3255,7405
|
|
20241008,152900,1638610800,3280,3280,3280,3280,0
|
|
20241008,152800,1638610800,3280,3280,3280,3280,0
|
|
20241008,152700,1638610800,3280,3280,3280,3280,0
|
|
20241008,152600,1638610800,3280,3280,3280,3280,0
|
|
20241008,152500,1638610800,3280,3280,3280,3280,0
|
|
20241008,152400,1638610800,3280,3280,3280,3280,0
|
|
20241008,152300,1638610800,3280,3280,3280,3280,0
|
|
20241008,152200,1638610800,3280,3280,3280,3280,0
|
|
20241008,152100,1638610800,3280,3280,3280,3280,0
|
|
20241008,152000,1638610800,3280,3280,3280,3280,0
|
|
20241008,151900,1638610800,3280,3295,3295,3280,8789
|
|
20241008,151800,1609736540,3290,3285,3290,3285,1860
|
|
20241008,151700,1603624950,3290,3285,3290,3285,6618
|
|
20241008,151600,1581861530,3285,3285,3285,3285,1
|
|
20241008,151500,1581858245,3275,3275,3275,3275,32
|
|
20241008,151400,1581753445,3290,3285,3290,3285,722
|
|
20241008,151300,1579381665,3285,3255,3285,3255,583
|
|
20241008,151200,1577476055,3255,3260,3260,3255,4230
|
|
20241008,151100,1563686385,3260,3265,3265,3260,979
|
|
20241008,151000,1560493145,3270,3280,3280,3270,2231
|
|
20241008,150900,1553188660,3285,3285,3285,3285,454
|
|
20241008,150800,1551697270,3285,3285,3285,3285,1000
|
|
20241008,150700,1548412270,3290,3290,3290,3290,1
|
|
20241008,150600,1548408980,3285,3290,3290,3285,549
|
|
20241008,150500,1546605485,3295,3280,3295,3280,1152
|
|
20241008,150400,1542826345,3285,3285,3285,3285,1532
|
|
20241008,150300,1537793725,3285,3285,3285,3285,404
|
|
20241008,150200,1536466585,3285,3285,3290,3285,3439
|
|
20241008,150100,1525161965,3285,3285,3285,3285,1000
|
|
20241008,150000,1521876965,3285,3285,3285,3280,322
|
|
20241008,145900,1520819945,3285,3280,3285,3280,37
|
|
20241008,145800,1520698580,3280,3285,3285,3280,80
|
|
20241008,145700,1520436130,3285,3285,3285,3285,25
|
|
20241008,145600,1520354005,3285,3285,3285,3285,100
|
|
20241008,145500,1520025505,3285,3290,3290,3285,82
|
|
20241008,145400,1519755955,3290,3290,3290,3285,112
|
|
20241008,145300,1519387980,3290,3290,3290,3290,1070
|
|
20241008,145200,1515867680,3290,3285,3290,3280,1584
|
|
20241008,145100,1510665920,3285,3285,3285,3280,3020
|
|
20241008,145000,1500754935,3285,3295,3295,3285,238
|
|
20241008,144900,1499973085,3280,3290,3295,3280,103
|
|
20241008,144800,1499633980,3290,3290,3290,3290,200
|
|
20241008,144700,1498975980,3280,3280,3280,3280,3464
|
|
20241008,144600,1487614060,3280,3290,3290,3280,2036
|
|
20241008,144500,1480930980,3280,3280,3280,3280,19
|
|
20241008,144400,1480868660,3280,3280,3280,3280,536
|
|
20241008,144300,1479110580,3280,3280,3290,3280,1032
|
|
20241008,144200,1475720280,3280,3275,3280,3275,204
|
|
20241008,144100,1475052175,3270,3270,3270,3270,622
|
|
20241008,144000,1473018235,3265,3265,3265,3265,181
|
|
20241008,143900,1472427270,3260,3255,3265,3255,27
|
|
20241008,143800,1472339135,3255,3260,3260,3255,73
|
|
20241008,143700,1472101430,3260,3260,3260,3260,8
|
|
20241008,143600,1472075350,3260,3260,3260,3260,10
|
|
20241008,143500,1472042750,3265,3265,3265,3265,0
|
|
20241008,143400,1472042750,3265,3265,3265,3265,0
|
|
20241008,143300,1472042750,3265,3265,3265,3265,7
|
|
20241008,143200,1472019895,3255,3255,3255,3255,355
|
|
20241008,143100,1470864370,3255,3255,3255,3255,158
|
|
20241008,143000,1470350080,3250,3265,3265,3250,180
|
|
20241008,142900,1469764570,3265,3280,3280,3265,90
|
|
20241008,142800,1469470695,3265,3280,3280,3265,106
|
|
20241008,142700,1469123585,3280,3285,3285,3280,373
|
|
20241008,142600,1467899800,3285,3280,3285,3280,69
|
|
20241008,142500,1467673475,3280,3285,3285,3280,69
|
|
20241008,142400,1467446835,3285,3280,3285,3280,68
|
|
20241008,142300,1467223790,3280,3280,3280,3280,37
|
|
20241008,142200,1467102430,3265,3265,3265,3265,661
|
|
20241008,142100,1464944265,3250,3270,3270,3245,5091
|
|
20241008,142000,1448408875,3270,3275,3275,3235,6467
|
|
20241008,141900,1427340925,3275,3280,3280,3275,239
|
|
20241008,141800,1426558185,3275,3300,3300,3275,563
|
|
20241008,141700,1424702100,3300,3285,3300,3285,1692
|
|
20241008,141600,1419123665,3285,3280,3285,3265,450
|
|
20241008,141500,1417650080,3280,3280,3280,3280,68
|
|
20241008,141400,1417427040,3280,3280,3280,3280,67
|
|
20241008,141300,1417207280,3280,3275,3280,3260,263
|
|
20241008,141200,1416348625,3275,3275,3275,3275,68
|
|
20241008,141100,1416125925,3275,3275,3275,3275,77
|
|
20241008,141000,1415873750,3275,3275,3275,3275,69
|
|
20241008,140900,1415647775,3275,3275,3275,3275,35
|
|
20241008,140800,1415533150,3270,3290,3290,3270,55
|
|
20241008,140700,1415353110,3275,3300,3300,3275,324
|
|
20241008,140600,1414291185,3300,3280,3300,3280,4941
|
|
20241008,140500,1398021685,3280,3295,3295,3280,94
|
|
20241008,140400,1397712855,3295,3295,3295,3295,409
|
|
20241008,140300,1396365200,3295,3295,3295,3295,68
|
|
20241008,140200,1396141140,3295,3300,3300,3275,787
|
|
20241008,140100,1393562820,3300,3295,3300,3295,98
|
|
20241008,140000,1393239590,3295,3295,3300,3290,193
|
|
20241008,135900,1392603680,3275,3275,3300,3275,3731
|
|
20241008,135800,1380324700,3275,3270,3285,3270,576
|
|
20241008,135700,1378437440,3280,3275,3280,3275,674
|
|
20241008,135600,1376230085,3275,3265,3275,3265,727
|
|
20241008,135500,1373853555,3260,3255,3260,3255,81
|
|
20241008,135400,1373589565,3255,3250,3255,3250,58
|
|
20241008,135300,1373401060,3250,3250,3250,3250,348
|
|
20241008,135200,1372270060,3250,3255,3255,3250,10
|
|
20241008,135100,1372237535,3250,3250,3250,3250,0
|
|
20241008,135000,1372237535,3250,3260,3260,3250,105
|
|
20241008,134900,1371896265,3265,3265,3265,3265,0
|
|
20241008,134800,1371896265,3265,3265,3265,3265,0
|
|
20241008,134700,1371896265,3265,3255,3270,3245,209
|
|
20241008,134600,1371217210,3275,3275,3275,3275,0
|
|
20241008,134500,1371217210,3275,3270,3275,3270,191
|
|
20241008,134400,1370592620,3270,3250,3270,3250,3
|
|
20241008,134300,1370582835,3265,3265,3265,3265,0
|
|
20241008,134200,1370582835,3265,3260,3265,3260,10
|
|
20241008,134100,1370550225,3260,3260,3265,3260,404
|
|
20241008,134000,1369231180,3250,3250,3250,3250,0
|
|
20241008,133900,1369231180,3250,3250,3250,3250,3433
|
|
20241008,133800,1358073930,3250,3250,3250,3250,30
|
|
20241008,133700,1357976430,3250,3240,3250,3235,2800
|
|
20241008,133600,1348882950,3240,3230,3240,3230,299
|
|
20241008,133500,1347915140,3230,3235,3235,3230,652
|
|
20241008,133400,1345807550,3240,3240,3240,3240,0
|
|
20241008,133300,1345807550,3240,3240,3240,3240,503
|
|
20241008,133200,1344177830,3240,3250,3250,3240,573
|
|
20241008,133100,1342318665,3250,3260,3260,3250,602
|
|
20241008,133000,1340361525,3265,3265,3265,3250,1191
|
|
20241008,132900,1336487910,3255,3255,3255,3255,300
|
|
20241008,132800,1335511410,3260,3260,3260,3260,85
|
|
20241008,132700,1335234310,3260,3260,3260,3255,21
|
|
20241008,132600,1335165855,3260,3260,3260,3260,316
|
|
20241008,132500,1334135695,3255,3250,3255,3250,426
|
|
20241008,132400,1332749320,3245,3245,3245,3245,5
|
|
20241008,132300,1332733095,3240,3255,3255,3240,926
|
|
20241008,132200,1329730605,3255,3255,3255,3255,103
|
|
20241008,132100,1329395340,3240,3240,3240,3240,23
|
|
20241008,132000,1329320820,3245,3245,3255,3245,1441
|
|
20241008,131900,1324644335,3245,3260,3260,3245,2399
|
|
20241008,131800,1316844930,3265,3265,3265,3265,0
|
|
20241008,131700,1316844930,3265,3265,3265,3265,2000
|
|
20241008,131600,1310314930,3265,3265,3265,3265,0
|
|
20241008,131500,1310314930,3265,3275,3275,3265,37
|
|
20241008,131400,1310193765,3285,3260,3285,3260,35
|
|
20241008,131300,1310079540,3285,3285,3285,3285,15
|
|
20241008,131200,1310030265,3285,3265,3285,3265,85
|
|
20241008,131100,1309751700,3265,3265,3290,3265,6077
|
|
20241008,131000,1289908370,3265,3270,3290,3265,65
|
|
20241008,130900,1289696065,3290,3265,3290,3255,1844
|
|
20241008,130800,1283686010,3280,3280,3280,3275,194
|
|
20241008,130700,1283049740,3280,3260,3280,3255,309
|
|
20241008,130600,1282042715,3265,3280,3280,3265,1023
|
|
20241008,130500,1278687305,3290,3280,3290,3280,632
|
|
20241008,130400,1276614145,3280,3270,3280,3270,985
|
|
20241008,130300,1273387490,3275,3295,3300,3255,6376
|
|
20241008,130200,1252413185,3295,3300,3300,3295,1241
|
|
20241008,130100,1248323950,3300,3315,3315,3300,2176
|
|
20241008,130000,1241114260,3300,3320,3325,3300,3595
|
|
20241008,125900,1229187585,3320,3315,3340,3300,7333
|
|
20241008,125800,1204913125,3345,3285,3345,3285,11635
|
|
20241008,125700,1166375940,3295,3280,3300,3280,23975
|
|
20241008,125600,1087396255,3280,3250,3280,3250,6813
|
|
20241008,125500,1065090835,3260,3260,3260,3260,1614
|
|
20241008,125400,1059829195,3260,3250,3260,3250,5447
|
|
20241008,125300,1042121695,3250,3250,3250,3250,390
|
|
20241008,125200,1040854195,3250,3235,3250,3235,2911
|
|
20241008,125100,1031404565,3235,3235,3235,3235,0
|
|
20241008,125000,1031404565,3235,3225,3235,3225,11
|
|
20241008,124900,1031369080,3235,3230,3235,3230,1796
|
|
20241008,124800,1025560520,3225,3225,3225,3225,300
|
|
20241008,124700,1024593020,3225,3225,3225,3225,1
|
|
20241008,124600,1024589795,3225,3225,3225,3225,0
|
|
20241008,124500,1024589795,3225,3225,3225,3225,0
|
|
20241008,124400,1024589795,3225,3230,3230,3225,345
|
|
20241008,124300,1023477085,3225,3225,3225,3225,72
|
|
20241008,124200,1023244885,3225,3225,3225,3225,0
|
|
20241008,124100,1023244885,3225,3225,3225,3225,22
|
|
20241008,124000,1023173935,3225,3220,3225,3220,96
|
|
20241008,123900,1022864735,3225,3225,3225,3225,115
|
|
20241008,123800,1022493860,3225,3225,3225,3225,19
|
|
20241008,123700,1022432585,3245,3245,3245,3245,0
|
|
20241008,123600,1022432585,3245,3245,3245,3245,6
|
|
20241008,123500,1022413115,3245,3245,3245,3245,13
|
|
20241008,123400,1022370930,3245,3245,3245,3245,11
|
|
20241008,123300,1022335235,3225,3230,3245,3225,993
|
|
20241008,123200,1019127140,3230,3230,3230,3230,0
|
|
20241008,123100,1019127140,3230,3235,3235,3210,3
|
|
20241008,123000,1019117465,3205,3205,3205,3205,0
|
|
20241008,122900,1019117465,3205,3205,3205,3205,1
|
|
20241008,122800,1019114260,3235,3210,3235,3210,17
|
|
20241008,122700,1019059515,3210,3210,3210,3210,0
|
|
20241008,122600,1019059515,3210,3215,3215,3210,950
|
|
20241008,122500,1016008985,3215,3215,3215,3215,0
|
|
20241008,122400,1016008985,3215,3215,3215,3215,220
|
|
20241008,122300,1015301685,3215,3215,3215,3215,46
|
|
20241008,122200,1015153795,3210,3210,3210,3210,1
|
|
20241008,122100,1015150585,3210,3225,3225,3210,629
|
|
20241008,122000,1013129965,3235,3235,3235,3235,1
|
|
20241008,121900,1013126730,3240,3240,3240,3240,2
|
|
20241008,121800,1013120250,3225,3225,3225,3225,0
|
|
20241008,121700,1013120250,3225,3220,3225,3220,675
|
|
20241008,121600,1010943690,3195,3230,3230,3195,1705
|
|
20241008,121500,1005450275,3230,3230,3230,3230,0
|
|
20241008,121400,1005450275,3230,3235,3240,3230,777
|
|
20241008,121300,1002939815,3240,3240,3240,3240,1
|
|
20241008,121200,1002936575,3225,3230,3230,3225,145
|
|
20241008,121100,1002468935,3225,3240,3240,3225,2
|
|
20241008,121000,1002462470,3240,3240,3240,3240,0
|
|
20241008,120900,1002462470,3240,3240,3240,3240,0
|
|
20241008,120800,1002462470,3240,3225,3240,3225,142
|
|
20241008,120700,1002002480,3250,3250,3250,3250,0
|
|
20241008,120600,1002002480,3250,3245,3250,3245,716
|
|
20241008,120500,999677050,3245,3235,3245,3235,127
|
|
20241008,120400,999265915,3235,3220,3240,3215,1178
|
|
20241008,120300,995453920,3215,3235,3235,3215,89
|
|
20241008,120200,995167715,3240,3245,3245,3230,112
|
|
20241008,120100,994804355,3245,3245,3245,3245,83
|
|
20241008,120000,994535020,3245,3205,3245,3200,6545
|
|
20241008,115900,973512120,3210,3230,3230,3210,4271
|
|
20241008,115800,959796140,3230,3230,3230,3230,1
|
|
20241008,115700,959792910,3220,3210,3220,3210,31
|
|
20241008,115600,959693100,3215,3210,3215,3210,88
|
|
20241008,115500,959410525,3220,3220,3220,3220,10
|
|
20241008,115400,959378325,3230,3230,3230,3230,0
|
|
20241008,115300,959378325,3230,3225,3230,3225,65
|
|
20241008,115200,959168650,3225,3225,3225,3225,18
|
|
20241008,115100,959110600,3220,3220,3220,3220,100
|
|
20241008,115000,958788600,3225,3250,3250,3225,145
|
|
20241008,114900,958319750,3230,3265,3265,3230,1394
|
|
20241008,114800,953794285,3265,3265,3265,3265,87
|
|
20241008,114700,953510230,3265,3260,3265,3260,128
|
|
20241008,114600,953092365,3245,3245,3245,3245,0
|
|
20241008,114500,953092365,3245,3265,3265,3245,68
|
|
20241008,114400,952871665,3265,3265,3265,3265,260
|
|
20241008,114300,952022765,3265,3260,3265,3250,166
|
|
20241008,114200,951481490,3265,3265,3265,3265,25
|
|
20241008,114100,951399865,3240,3240,3240,3240,950
|
|
20241008,114000,948321865,3240,3240,3240,3235,858
|
|
20241008,113900,945542135,3270,3260,3270,3260,326
|
|
20241008,113800,944476495,3270,3270,3270,3270,365
|
|
20241008,113700,943282945,3270,3250,3270,3240,7447
|
|
20241008,113600,918987920,3265,3265,3265,3265,0
|
|
20241008,113500,918987920,3265,3270,3270,3250,427
|
|
20241008,113400,917595230,3270,3250,3270,3250,78
|
|
20241008,113300,917340550,3270,3245,3270,3245,1602
|
|
20241008,113200,912105245,3245,3245,3245,3245,77
|
|
20241008,113100,911855380,3250,3260,3260,3250,23548
|
|
20241008,113000,835096575,3255,3255,3270,3255,1287
|
|
20241008,112900,830900105,3270,3255,3270,3250,1631
|
|
20241008,112800,825590485,3250,3250,3280,3250,3229
|
|
20241008,112700,815031050,3245,3255,3255,3240,1474
|
|
20241008,112600,810240890,3240,3230,3255,3230,2139
|
|
20241008,112500,803295790,3230,3230,3230,3230,465
|
|
20241008,112400,801793840,3235,3215,3235,3215,120
|
|
20241008,112300,801407540,3215,3230,3250,3215,20142
|
|
20241008,112200,735999805,3195,3200,3245,3195,10337
|
|
20241008,112100,702694940,3210,3190,3215,3190,8442
|
|
20241008,112000,675699090,3170,3175,3195,3170,3850
|
|
20241008,111900,663429505,3175,3175,3175,3175,103
|
|
20241008,111800,663102480,3165,3165,3165,3165,577
|
|
20241008,111700,661276275,3160,3160,3160,3160,2
|
|
20241008,111600,661269955,3165,3165,3165,3165,0
|
|
20241008,111500,661269955,3165,3165,3165,3165,726
|
|
20241008,111400,658972165,3170,3165,3170,3165,278
|
|
20241008,111300,658092275,3165,3165,3165,3165,1
|
|
20241008,111200,658089110,3160,3160,3160,3160,0
|
|
20241008,111100,658089110,3160,3160,3160,3160,26
|
|
20241008,111000,658006950,3165,3165,3165,3165,225
|
|
20241008,110900,657294825,3165,3165,3165,3165,16
|
|
20241008,110800,657244185,3180,3180,3180,3180,5
|
|
20241008,110700,657228285,3180,3175,3180,3170,756
|
|
20241008,110600,654828985,3190,3190,3190,3190,0
|
|
20241008,110500,654828985,3190,3175,3190,3175,39
|
|
20241008,110400,654704980,3175,3175,3175,3175,205
|
|
20241008,110300,654054105,3180,3180,3180,3180,0
|
|
20241008,110200,654054105,3180,3175,3180,3175,436
|
|
20241008,110100,652667875,3195,3180,3195,3180,14
|
|
20241008,110000,652623330,3200,3210,3210,3190,3552
|
|
20241008,105900,641288210,3205,3205,3205,3205,444
|
|
20241008,105800,639865190,3200,3195,3200,3190,525
|
|
20241008,105700,638187515,3195,3195,3195,3195,3
|
|
20241008,105600,638177930,3200,3210,3210,3200,12
|
|
20241008,105500,638139510,3210,3210,3210,3210,862
|
|
20241008,105400,635372490,3200,3190,3200,3190,2988
|
|
20241008,105300,625811350,3180,3185,3220,3180,3693
|
|
20241008,105200,613976575,3190,3210,3210,3180,1140
|
|
20241008,105100,610319965,3210,3200,3210,3200,1923
|
|
20241008,105000,604154385,3205,3180,3210,3170,11185
|
|
20241008,104900,568333110,3175,3175,3175,3175,38
|
|
20241008,104800,568212460,3175,3175,3180,3175,622
|
|
20241008,104700,566234840,3175,3180,3180,3175,587
|
|
20241008,104600,564368200,3175,3165,3175,3165,2253
|
|
20241008,104500,557227840,3165,3160,3165,3160,603
|
|
20241008,104400,555322345,3160,3160,3160,3160,0
|
|
20241008,104300,555322345,3160,3160,3160,3160,259
|
|
20241008,104200,554503905,3155,3155,3155,3155,895
|
|
20241008,104100,551680180,3140,3140,3140,3140,10
|
|
20241008,104000,551648780,3155,3155,3155,3155,0
|
|
20241008,103900,551648780,3155,3155,3155,3155,8
|
|
20241008,103800,551623540,3155,3135,3155,3135,1084
|
|
20241008,103700,548209455,3145,3125,3145,3120,2543
|
|
20241008,103600,540262525,3125,3145,3145,3125,1388
|
|
20241008,103500,535917065,3135,3135,3145,3135,406
|
|
20241008,103400,534644245,3135,3145,3145,3135,296
|
|
20241008,103300,533714785,3145,3145,3145,3145,1
|
|
20241008,103200,533711640,3135,3135,3135,3135,44
|
|
20241008,103100,533573700,3145,3145,3145,3145,0
|
|
20241008,103000,533573700,3145,3145,3145,3145,0
|
|
20241008,102900,533573700,3145,3160,3160,3145,405
|
|
20241008,102800,532293975,3160,3160,3160,3160,16
|
|
20241008,102700,532243415,3160,3160,3160,3160,41
|
|
20241008,102600,532113855,3165,3165,3165,3165,0
|
|
20241008,102500,532113855,3165,3165,3165,3165,0
|
|
20241008,102400,532113855,3165,3165,3165,3165,20
|
|
20241008,102300,532050555,3165,3140,3165,3140,265
|
|
20241008,102200,531214410,3165,3165,3165,3165,1
|
|
20241008,102100,531211245,3160,3160,3160,3160,50
|
|
20241008,102000,531053245,3160,3155,3160,3155,3500
|
|
20241008,101900,519993910,3160,3160,3160,3125,111
|
|
20241008,101800,519643590,3160,3160,3160,3160,36
|
|
20241008,101700,519529830,3160,3160,3160,3160,0
|
|
20241008,101600,519529830,3160,3160,3160,3160,100
|
|
20241008,101500,519213830,3160,3160,3160,3160,0
|
|
20241008,101400,519213830,3160,3160,3160,3160,90
|
|
20241008,101300,518929430,3160,3135,3160,3100,1583
|
|
20241008,101200,513989330,3135,3155,3160,3135,610
|
|
20241008,101100,512073990,3160,3160,3160,3160,1196
|
|
20241008,101000,508294630,3160,3155,3165,3145,577
|
|
20241008,100900,506474870,3175,3140,3175,3140,5170
|
|
20241008,100800,490137690,3140,3140,3140,3140,752
|
|
20241008,100700,487776410,3140,3140,3140,3140,0
|
|
20241008,100600,487776410,3140,3140,3140,3140,2
|
|
20241008,100500,487770130,3140,3140,3140,3140,5
|
|
20241008,100400,487754430,3140,3120,3140,3120,3373
|
|
20241008,100300,477179000,3120,3115,3120,3115,900
|
|
20241008,100200,474371005,3120,3100,3120,3100,479
|
|
20241008,100100,472884845,3125,3125,3125,3125,97
|
|
20241008,100000,472581720,3100,3100,3105,3100,117
|
|
20241008,095900,472219005,3100,3100,3100,3100,20
|
|
20241008,095800,472157005,3100,3100,3100,3100,10
|
|
20241008,095700,472126005,3100,3125,3125,3100,16
|
|
20241008,095600,472076380,3100,3125,3125,3100,123
|
|
20241008,095500,471694610,3110,3110,3110,3110,69
|
|
20241008,095400,471480020,3130,3120,3135,3120,20
|
|
20241008,095300,471417445,3140,3140,3140,3140,0
|
|
20241008,095200,471417445,3140,3135,3140,3135,105
|
|
20241008,095100,471088055,3100,3100,3100,3100,110
|
|
20241008,095000,470747055,3140,3130,3140,3130,188
|
|
20241008,094900,470157035,3140,3085,3140,3080,7496
|
|
20241008,094800,446756875,3085,3090,3115,3080,1899
|
|
20241008,094700,440902880,3120,3120,3120,3120,11
|
|
20241008,094600,440868560,3120,3090,3125,3085,2718
|
|
20241008,094500,432441510,3095,3095,3095,3095,533
|
|
20241008,094400,430791875,3095,3100,3100,3095,781
|
|
20241008,094300,428370980,3100,3100,3100,3100,200
|
|
20241008,094200,427750980,3100,3100,3100,3100,0
|
|
20241008,094100,427750980,3100,3100,3100,3095,23
|
|
20241008,094000,427679740,3100,3100,3100,3100,31
|
|
20241008,093900,427583640,3100,3105,3105,3100,216
|
|
20241008,093800,426913990,3105,3090,3105,3085,1440
|
|
20241008,093700,422464385,3085,3100,3100,3085,101
|
|
20241008,093600,422151625,3100,3100,3100,3100,309
|
|
20241008,093500,421193725,3075,3100,3100,3075,2541
|
|
20241008,093400,413378950,3100,3080,3100,3075,2126
|
|
20241008,093300,406832825,3085,3085,3100,3085,113
|
|
20241008,093200,406484205,3100,3115,3115,3080,1374
|
|
20241008,093100,402238630,3115,3115,3115,3100,3127
|
|
20241008,093000,392525825,3115,3115,3115,3115,631
|
|
20241008,092900,390560260,3115,3115,3125,3115,1367
|
|
20241008,092800,386300930,3115,3135,3135,3115,6624
|
|
20241008,092700,365577975,3135,3150,3150,3135,7967
|
|
20241008,092600,340590595,3150,3150,3150,3140,1954
|
|
20241008,092500,334449190,3145,3150,3160,3145,1428
|
|
20241008,092400,329950070,3155,3150,3160,3145,1613
|
|
20241008,092300,324862390,3155,3155,3155,3155,492
|
|
20241008,092200,323310130,3160,3160,3160,3160,820
|
|
20241008,092100,320718930,3160,3150,3160,3145,9655
|
|
20241008,092000,290292710,3150,3155,3160,3150,1937
|
|
20241008,091900,284182755,3155,3165,3170,3155,3824
|
|
20241008,091800,272080980,3170,3185,3185,3170,213
|
|
20241008,091700,271404705,3185,3175,3185,3165,2148
|
|
20241008,091600,264590315,3180,3215,3225,3180,6276
|
|
20241008,091500,244487710,3225,3245,3250,3215,9921
|
|
20241008,091400,212295270,3250,3195,3250,3195,14245
|
|
20241008,091300,166319615,3195,3190,3195,3190,1563
|
|
20241008,091200,161331060,3190,3190,3190,3190,267
|
|
20241008,091100,160479330,3190,3190,3195,3165,2812
|
|
20241008,091000,151548545,3185,3180,3190,3180,3974
|
|
20241008,090900,138892610,3195,3180,3200,3160,15499
|
|
20241008,090800,89333355,3155,3150,3200,3150,8093
|
|
20241008,090700,63549210,3150,3125,3150,3125,1280
|
|
20241008,090600,59519330,3125,3135,3170,3125,11488
|
|
20241008,090500,23488655,3135,3130,3135,3130,4686
|
|
20241008,090400,8806980,3130,3110,3130,3110,616
|
|
20241008,090300,6884055,3110,3110,3110,3110,226
|
|
20241008,090200,6181195,3065,3065,3065,3065,0
|
|
20241008,090100,6181195,3065,3070,3070,3065,93
|
|
20241008,090000,5895910,3065,3065,3125,3065,1922
|