740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,211700,1698302330,3165,3165,3165,3165,33789
|
|
20241011,211600,1698302330,3165,3165,3165,3165,0
|
|
20241011,211500,1698302330,3165,3165,3165,3165,0
|
|
20241011,211400,1698302330,3165,3165,3165,3165,0
|
|
20241011,211300,1698302330,3165,3165,3165,3165,0
|
|
20241011,211200,1698302330,3165,3165,3165,3165,0
|
|
20241011,211100,1698302330,3165,3165,3165,3165,0
|
|
20241011,211000,1698302330,3165,3165,3165,3165,0
|
|
20241011,210900,1698302330,3165,3165,3165,3165,0
|
|
20241011,210800,1698302330,3165,3165,3165,3165,0
|
|
20241011,210700,1698302330,3165,3165,3165,3165,0
|
|
20241011,210600,1698302330,3165,3165,3165,3165,0
|
|
20241011,210500,1698302330,3165,3165,3165,3165,0
|
|
20241011,210400,1698302330,3165,3165,3165,3165,0
|
|
20241011,210300,1698302330,3165,3165,3165,3165,0
|
|
20241011,210200,1698302330,3165,3165,3165,3165,0
|
|
20241011,210100,1698302330,3165,3165,3165,3165,0
|
|
20241011,210000,1698302330,3165,3165,3165,3165,0
|
|
20241011,205900,1698302330,3165,3165,3165,3165,0
|
|
20241011,205800,1698302330,3165,3165,3165,3165,0
|
|
20241011,205700,1698302330,3165,3165,3165,3165,0
|
|
20241011,205600,1698302330,3165,3165,3165,3165,0
|
|
20241011,205500,1698302330,3165,3165,3165,3165,0
|
|
20241011,205400,1698302330,3165,3165,3165,3165,0
|
|
20241011,205300,1698302330,3165,3165,3165,3165,0
|
|
20241011,205200,1698302330,3165,3165,3165,3165,0
|
|
20241011,205100,1698302330,3165,3165,3165,3165,0
|
|
20241011,205000,1698302330,3165,3165,3165,3165,0
|
|
20241011,204900,1698302330,3165,3165,3165,3165,0
|
|
20241011,204800,1698302330,3165,3165,3165,3165,0
|
|
20241011,204700,1698302330,3165,3165,3165,3165,33789
|
|
20241011,204600,1698302330,3165,3165,3165,3165,0
|
|
20241011,204500,1698302330,3165,3165,3165,3165,0
|
|
20241011,204400,1698302330,3165,3165,3165,3165,0
|
|
20241011,204300,1698302330,3165,3165,3165,3165,0
|
|
20241011,204200,1698302330,3165,3165,3165,3165,0
|
|
20241011,204100,1698302330,3165,3165,3165,3165,0
|
|
20241011,204000,1698302330,3165,3165,3165,3165,0
|
|
20241011,203900,1698302330,3165,3165,3165,3165,0
|
|
20241011,203800,1698302330,3165,3165,3165,3165,0
|
|
20241011,203700,1698302330,3165,3165,3165,3165,0
|
|
20241011,203600,1698302330,3165,3165,3165,3165,0
|
|
20241011,203500,1698302330,3165,3165,3165,3165,0
|
|
20241011,203400,1698302330,3165,3165,3165,3165,0
|
|
20241011,203300,1698302330,3165,3165,3165,3165,0
|
|
20241011,203200,1698302330,3165,3165,3165,3165,0
|
|
20241011,203100,1698302330,3165,3165,3165,3165,0
|
|
20241011,203000,1698302330,3165,3165,3165,3165,0
|
|
20241011,202900,1698302330,3165,3165,3165,3165,0
|
|
20241011,202800,1698302330,3165,3165,3165,3165,0
|
|
20241011,202700,1698302330,3165,3165,3165,3165,0
|
|
20241011,202600,1698302330,3165,3165,3165,3165,0
|
|
20241011,202500,1698302330,3165,3165,3165,3165,0
|
|
20241011,202400,1698302330,3165,3165,3165,3165,0
|
|
20241011,202300,1698302330,3165,3165,3165,3165,0
|
|
20241011,202200,1698302330,3165,3165,3165,3165,0
|
|
20241011,202100,1698302330,3165,3165,3165,3165,0
|
|
20241011,202000,1698302330,3165,3165,3165,3165,0
|
|
20241011,201900,1698302330,3165,3165,3165,3165,0
|
|
20241011,201800,1698302330,3165,3165,3165,3165,0
|
|
20241011,201700,1698302330,3165,3165,3165,3165,33789
|
|
20241011,201600,1698302330,3165,3165,3165,3165,0
|
|
20241011,201500,1698302330,3165,3165,3165,3165,0
|
|
20241011,201400,1698302330,3165,3165,3165,3165,0
|
|
20241011,201300,1698302330,3165,3165,3165,3165,0
|
|
20241011,201200,1698302330,3165,3165,3165,3165,0
|
|
20241011,201100,1698302330,3165,3165,3165,3165,0
|
|
20241011,201000,1698302330,3165,3165,3165,3165,0
|
|
20241011,200900,1698302330,3165,3165,3165,3165,0
|
|
20241011,200800,1698302330,3165,3165,3165,3165,0
|
|
20241011,200700,1698302330,3165,3165,3165,3165,0
|
|
20241011,200600,1698302330,3165,3165,3165,3165,0
|
|
20241011,200500,1698302330,3165,3165,3165,3165,0
|
|
20241011,200400,1698302330,3165,3165,3165,3165,0
|
|
20241011,200300,1698302330,3165,3165,3165,3165,0
|
|
20241011,200200,1698302330,3165,3165,3165,3165,0
|
|
20241011,200100,1698302330,3165,3165,3165,3165,0
|
|
20241011,200000,1698302330,3165,3165,3165,3165,0
|
|
20241011,195900,1698302330,3165,3165,3165,3165,0
|
|
20241011,195800,1698302330,3165,3165,3165,3165,0
|
|
20241011,195700,1698302330,3165,3165,3165,3165,0
|
|
20241011,195600,1698302330,3165,3165,3165,3165,0
|
|
20241011,195500,1698302330,3165,3165,3165,3165,0
|
|
20241011,195400,1698302330,3165,3165,3165,3165,0
|
|
20241011,195300,1698302330,3165,3165,3165,3165,0
|
|
20241011,195200,1698302330,3165,3165,3165,3165,0
|
|
20241011,195100,1698302330,3165,3165,3165,3165,0
|
|
20241011,195000,1698302330,3165,3165,3165,3165,0
|
|
20241011,194900,1698302330,3165,3165,3165,3165,0
|
|
20241011,194800,1698302330,3165,3165,3165,3165,0
|
|
20241011,194700,1698302330,3165,3165,3165,3165,33789
|
|
20241011,194600,1698302330,3165,3165,3165,3165,0
|
|
20241011,194500,1698302330,3165,3165,3165,3165,0
|
|
20241011,194400,1698302330,3165,3165,3165,3165,0
|
|
20241011,194300,1698302330,3165,3165,3165,3165,0
|
|
20241011,194200,1698302330,3165,3165,3165,3165,0
|
|
20241011,194100,1698302330,3165,3165,3165,3165,0
|
|
20241011,194000,1698302330,3165,3165,3165,3165,0
|
|
20241011,193900,1698302330,3165,3165,3165,3165,0
|
|
20241011,193800,1698302330,3165,3165,3165,3165,0
|
|
20241011,193700,1698302330,3165,3165,3165,3165,0
|
|
20241011,193600,1698302330,3165,3165,3165,3165,0
|
|
20241011,193500,1698302330,3165,3165,3165,3165,0
|
|
20241011,193400,1698302330,3165,3165,3165,3165,0
|
|
20241011,193300,1698302330,3165,3165,3165,3165,0
|
|
20241011,193200,1698302330,3165,3165,3165,3165,0
|
|
20241011,193100,1698302330,3165,3165,3165,3165,0
|
|
20241011,193000,1698302330,3165,3165,3165,3165,0
|
|
20241011,192900,1698302330,3165,3165,3165,3165,0
|
|
20241011,192800,1698302330,3165,3165,3165,3165,0
|
|
20241011,192700,1698302330,3165,3165,3165,3165,0
|
|
20241011,192600,1698302330,3165,3165,3165,3165,0
|
|
20241011,192500,1698302330,3165,3165,3165,3165,0
|
|
20241011,192400,1698302330,3165,3165,3165,3165,0
|
|
20241011,192300,1698302330,3165,3165,3165,3165,0
|
|
20241011,192200,1698302330,3165,3165,3165,3165,0
|
|
20241011,192100,1698302330,3165,3165,3165,3165,0
|
|
20241011,192000,1698302330,3165,3165,3165,3165,0
|
|
20241011,191900,1698302330,3165,3165,3165,3165,0
|
|
20241011,191800,1698302330,3165,3165,3165,3165,0
|
|
20241011,191700,1698302330,3165,3165,3165,3165,33789
|
|
20241011,191600,1698302330,3165,3165,3165,3165,0
|
|
20241011,191500,1698302330,3165,3165,3165,3165,0
|
|
20241011,191400,1698302330,3165,3165,3165,3165,0
|
|
20241011,191300,1698302330,3165,3165,3165,3165,0
|
|
20241011,191200,1698302330,3165,3165,3165,3165,0
|
|
20241011,191100,1698302330,3165,3165,3165,3165,0
|
|
20241011,191000,1698302330,3165,3165,3165,3165,0
|
|
20241011,190900,1698302330,3165,3165,3165,3165,0
|
|
20241011,190800,1698302330,3165,3165,3165,3165,0
|
|
20241011,190700,1698302330,3165,3165,3165,3165,0
|
|
20241011,190600,1698302330,3165,3165,3165,3165,0
|
|
20241011,190500,1698302330,3165,3165,3165,3165,0
|
|
20241011,190400,1698302330,3165,3165,3165,3165,0
|
|
20241011,190300,1698302330,3165,3165,3165,3165,0
|
|
20241011,190200,1698302330,3165,3165,3165,3165,0
|
|
20241011,190100,1698302330,3165,3165,3165,3165,0
|
|
20241011,190000,1698302330,3165,3165,3165,3165,0
|
|
20241011,185900,1698302330,3165,3165,3165,3165,0
|
|
20241011,185800,1698302330,3165,3165,3165,3165,0
|
|
20241011,185700,1698302330,3165,3165,3165,3165,0
|
|
20241011,185600,1698302330,3165,3165,3165,3165,0
|
|
20241011,185500,1698302330,3165,3165,3165,3165,0
|
|
20241011,185400,1698302330,3165,3165,3165,3165,0
|
|
20241011,185300,1698302330,3165,3165,3165,3165,0
|
|
20241011,185200,1698302330,3165,3165,3165,3165,0
|
|
20241011,185100,1698302330,3165,3165,3165,3165,0
|
|
20241011,185000,1698302330,3165,3165,3165,3165,0
|
|
20241011,184900,1698302330,3165,3165,3165,3165,0
|
|
20241011,184800,1698302330,3165,3165,3165,3165,0
|
|
20241011,184700,1698302330,3165,3165,3165,3165,33789
|
|
20241011,184600,1698302330,3165,3165,3165,3165,0
|
|
20241011,184500,1698302330,3165,3165,3165,3165,0
|
|
20241011,184400,1698302330,3165,3165,3165,3165,0
|
|
20241011,184300,1698302330,3165,3165,3165,3165,0
|
|
20241011,184200,1698302330,3165,3165,3165,3165,0
|
|
20241011,184100,1698302330,3165,3165,3165,3165,0
|
|
20241011,184000,1698302330,3165,3165,3165,3165,0
|
|
20241011,183900,1698302330,3165,3165,3165,3165,0
|
|
20241011,183800,1698302330,3165,3165,3165,3165,0
|
|
20241011,183700,1698302330,3165,3165,3165,3165,0
|
|
20241011,183600,1698302330,3165,3165,3165,3165,0
|
|
20241011,183500,1698302330,3165,3165,3165,3165,0
|
|
20241011,183400,1698302330,3165,3165,3165,3165,0
|
|
20241011,183300,1698302330,3165,3165,3165,3165,0
|
|
20241011,183200,1698302330,3165,3165,3165,3165,0
|
|
20241011,183100,1698302330,3165,3165,3165,3165,0
|
|
20241011,183000,1698302330,3165,3165,3165,3165,0
|
|
20241011,182900,1698302330,3165,3165,3165,3165,0
|
|
20241011,182800,1698302330,3165,3165,3165,3165,0
|
|
20241011,182700,1698302330,3165,3165,3165,3165,0
|
|
20241011,182600,1698302330,3165,3165,3165,3165,0
|
|
20241011,182500,1698302330,3165,3165,3165,3165,0
|
|
20241011,182400,1698302330,3165,3165,3165,3165,0
|
|
20241011,182300,1698302330,3165,3165,3165,3165,0
|
|
20241011,182200,1698302330,3165,3165,3165,3165,0
|
|
20241011,182100,1698302330,3165,3165,3165,3165,0
|
|
20241011,182000,1698302330,3165,3165,3165,3165,0
|
|
20241011,181900,1698302330,3165,3165,3165,3165,0
|
|
20241011,181800,1698302330,3165,3165,3165,3165,0
|
|
20241011,181700,1698302330,3165,3165,3165,3165,33789
|
|
20241011,181600,1698302330,3165,3165,3165,3165,0
|
|
20241011,181500,1698302330,3165,3165,3165,3165,0
|
|
20241011,181400,1698302330,3165,3165,3165,3165,0
|
|
20241011,181300,1698302330,3165,3165,3165,3165,0
|
|
20241011,181200,1698302330,3165,3165,3165,3165,0
|
|
20241011,181100,1698302330,3165,3165,3165,3165,0
|
|
20241011,181000,1698302330,3165,3165,3165,3165,0
|
|
20241011,180900,1698302330,3165,3165,3165,3165,0
|
|
20241011,180800,1698302330,3165,3165,3165,3165,0
|
|
20241011,180700,1698302330,3165,3165,3165,3165,0
|
|
20241011,180600,1698302330,3165,3165,3165,3165,0
|
|
20241011,180500,1698302330,3165,3165,3165,3165,0
|
|
20241011,180400,1698302330,3165,3165,3165,3165,0
|
|
20241011,180300,1698302330,3165,3165,3165,3165,0
|
|
20241011,180200,1698302330,3165,3165,3165,3165,0
|
|
20241011,180100,1698302330,3165,3165,3165,3165,0
|
|
20241011,180000,1698302330,3165,3165,3165,3165,0
|
|
20241011,175900,1698302330,3165,3165,3165,3165,0
|
|
20241011,175800,1698302330,3165,3165,3165,3165,0
|
|
20241011,175700,1698302330,3165,3165,3165,3165,0
|
|
20241011,175600,1698302330,3165,3165,3165,3165,0
|
|
20241011,175500,1698302330,3165,3165,3165,3165,0
|
|
20241011,175400,1698302330,3165,3165,3165,3165,0
|
|
20241011,175300,1698302330,3165,3165,3165,3165,0
|
|
20241011,175200,1698302330,3165,3165,3165,3165,0
|
|
20241011,175100,1698302330,3165,3165,3165,3165,0
|
|
20241011,175000,1698302330,3165,3165,3165,3165,0
|
|
20241011,174900,1698302330,3165,3165,3165,3165,0
|
|
20241011,174800,1698302330,3165,3165,3165,3165,0
|
|
20241011,174700,1698302330,3165,3165,3165,3165,33789
|
|
20241011,174600,1698302330,3165,3165,3165,3165,0
|
|
20241011,174500,1698302330,3165,3165,3165,3165,0
|
|
20241011,174400,1698302330,3165,3165,3165,3165,0
|
|
20241011,174300,1698302330,3165,3165,3165,3165,0
|
|
20241011,174200,1698302330,3165,3165,3165,3165,0
|
|
20241011,174100,1698302330,3165,3165,3165,3165,0
|
|
20241011,174000,1698302330,3165,3165,3165,3165,0
|
|
20241011,173900,1698302330,3165,3165,3165,3165,0
|
|
20241011,173800,1698302330,3165,3165,3165,3165,0
|
|
20241011,173700,1698302330,3165,3165,3165,3165,0
|
|
20241011,173600,1698302330,3165,3165,3165,3165,0
|
|
20241011,173500,1698302330,3165,3165,3165,3165,0
|
|
20241011,173400,1698302330,3165,3165,3165,3165,0
|
|
20241011,173300,1698302330,3165,3165,3165,3165,0
|
|
20241011,173200,1698302330,3165,3165,3165,3165,0
|
|
20241011,173100,1698302330,3165,3165,3165,3165,0
|
|
20241011,173000,1698302330,3165,3165,3165,3165,0
|
|
20241011,172900,1698302330,3165,3165,3165,3165,0
|
|
20241011,172800,1698302330,3165,3165,3165,3165,0
|
|
20241011,172700,1698302330,3165,3165,3165,3165,0
|
|
20241011,172600,1698302330,3165,3165,3165,3165,0
|
|
20241011,172500,1698302330,3165,3165,3165,3165,0
|
|
20241011,172400,1698302330,3165,3165,3165,3165,0
|
|
20241011,172300,1698302330,3165,3165,3165,3165,0
|
|
20241011,172200,1698302330,3165,3165,3165,3165,0
|
|
20241011,172100,1698302330,3165,3165,3165,3165,0
|
|
20241011,172000,1698302330,3165,3165,3165,3165,0
|
|
20241011,171900,1698302330,3165,3165,3165,3165,0
|
|
20241011,171800,1698302330,3165,3165,3165,3165,0
|
|
20241011,171700,1698302330,3165,3165,3165,3165,33789
|
|
20241011,171600,1698302330,3165,3165,3165,3165,0
|
|
20241011,171500,1698302330,3165,3165,3165,3165,0
|
|
20241011,171400,1698302330,3165,3165,3165,3165,0
|
|
20241011,171300,1698302330,3165,3165,3165,3165,0
|
|
20241011,171200,1698302330,3165,3165,3165,3165,0
|
|
20241011,171100,1698302330,3165,3165,3165,3165,0
|
|
20241011,171000,1698302330,3165,3165,3165,3165,0
|
|
20241011,170900,1698302330,3165,3165,3165,3165,0
|
|
20241011,170800,1698302330,3165,3165,3165,3165,0
|
|
20241011,170700,1698302330,3165,3165,3165,3165,0
|
|
20241011,170600,1698302330,3165,3165,3165,3165,0
|
|
20241011,170500,1698302330,3165,3165,3165,3165,0
|
|
20241011,170400,1698302330,3165,3165,3165,3165,0
|
|
20241011,170300,1698302330,3165,3165,3165,3165,0
|
|
20241011,170200,1698302330,3165,3165,3165,3165,0
|
|
20241011,170100,1698302330,3165,3165,3165,3165,0
|
|
20241011,170000,1698302330,3165,3165,3165,3165,0
|
|
20241011,165900,1698302330,3165,3165,3165,3165,0
|
|
20241011,165800,1698302330,3165,3165,3165,3165,0
|
|
20241011,165700,1698302330,3165,3165,3165,3165,0
|
|
20241011,165600,1698302330,3165,3165,3165,3165,0
|
|
20241011,165500,1698302330,3165,3165,3165,3165,0
|
|
20241011,165400,1698302330,3165,3165,3165,3165,0
|
|
20241011,165300,1698302330,3165,3165,3165,3165,0
|
|
20241011,165200,1698302330,3165,3165,3165,3165,0
|
|
20241011,165100,1698302330,3165,3165,3165,3165,0
|
|
20241011,165000,1698302330,3165,3165,3165,3165,0
|
|
20241011,164900,1698302330,3165,3165,3165,3165,0
|
|
20241011,164800,1698302330,3165,3165,3165,3165,0
|
|
20241011,164700,1698302330,3165,3165,3165,3165,33789
|
|
20241011,164600,1698302330,3165,3165,3165,3165,0
|
|
20241011,164500,1698302330,3165,3165,3165,3165,0
|
|
20241011,164400,1698302330,3165,3165,3165,3165,0
|
|
20241011,164300,1698302330,3165,3165,3165,3165,0
|
|
20241011,164200,1698302330,3165,3165,3165,3165,0
|
|
20241011,164100,1698302330,3165,3165,3165,3165,0
|
|
20241011,164000,1698302330,3165,3165,3165,3165,0
|
|
20241011,163900,1698302330,3165,3165,3165,3165,0
|
|
20241011,163800,1698302330,3165,3165,3165,3165,0
|
|
20241011,163700,1698302330,3165,3165,3165,3165,0
|
|
20241011,163600,1698302330,3165,3165,3165,3165,0
|
|
20241011,163500,1698302330,3165,3165,3165,3165,0
|
|
20241011,163400,1698302330,3165,3165,3165,3165,0
|
|
20241011,163300,1698302330,3165,3165,3165,3165,0
|
|
20241011,163200,1698302330,3165,3165,3165,3165,0
|
|
20241011,163100,1698302330,3165,3165,3165,3165,0
|
|
20241011,163000,1698302330,3165,3165,3165,3165,0
|
|
20241011,162900,1698302330,3165,3165,3165,3165,0
|
|
20241011,162800,1698302330,3165,3165,3165,3165,0
|
|
20241011,162700,1698302330,3165,3165,3165,3165,0
|
|
20241011,162600,1698302330,3165,3165,3165,3165,0
|
|
20241011,162500,1698302330,3165,3165,3165,3165,0
|
|
20241011,162400,1698302330,3165,3165,3165,3165,0
|
|
20241011,162300,1698302330,3165,3165,3165,3165,0
|
|
20241011,162200,1698302330,3165,3165,3165,3165,0
|
|
20241011,162100,1698302330,3165,3165,3165,3165,0
|
|
20241011,162000,1698302330,3165,3165,3165,3165,0
|
|
20241011,161900,1698302330,3165,3165,3165,3165,0
|
|
20241011,161800,1698302330,3165,3165,3165,3165,0
|
|
20241011,161700,1698302330,3165,3165,3165,3165,33789
|
|
20241011,161600,1698302330,3165,3165,3165,3165,0
|
|
20241011,161500,1698302330,3165,3165,3165,3165,0
|
|
20241011,161400,1698302330,3165,3165,3165,3165,0
|
|
20241011,161300,1698302330,3165,3165,3165,3165,0
|
|
20241011,161200,1698302330,3165,3165,3165,3165,0
|
|
20241011,161100,1698302330,3165,3165,3165,3165,0
|
|
20241011,161000,1698302330,3165,3165,3165,3165,0
|
|
20241011,160900,1698302330,3165,3165,3165,3165,0
|
|
20241011,160800,1698302330,3165,3165,3165,3165,0
|
|
20241011,160700,1698302330,3165,3165,3165,3165,0
|
|
20241011,160600,1698302330,3165,3165,3165,3165,0
|
|
20241011,160500,1698302330,3165,3165,3165,3165,0
|
|
20241011,160400,1698302330,3165,3165,3165,3165,0
|
|
20241011,160300,1698302330,3165,3165,3165,3165,0
|
|
20241011,160200,1698302330,3165,3165,3165,3165,0
|
|
20241011,160100,1698302330,3165,3165,3165,3165,0
|
|
20241011,160000,1698302330,3165,3165,3165,3165,0
|
|
20241011,155900,1698302330,3165,3165,3165,3165,0
|
|
20241011,155800,1698302330,3165,3165,3165,3165,0
|
|
20241011,155700,1698302330,3165,3165,3165,3165,0
|
|
20241011,155600,1698302330,3165,3165,3165,3165,0
|
|
20241011,155500,1698302330,3165,3165,3165,3165,0
|
|
20241011,155400,1698302330,3165,3165,3165,3165,0
|
|
20241011,155300,1698302330,3165,3165,3165,3165,0
|
|
20241011,155200,1698302330,3165,3165,3165,3165,0
|
|
20241011,155100,1698302330,3165,3165,3165,3165,0
|
|
20241011,155000,1698302330,3165,3165,3165,3165,0
|
|
20241011,154900,1698302330,3165,3165,3165,3165,0
|
|
20241011,154800,1698302330,3165,3165,3165,3165,0
|
|
20241011,154700,1698302330,3165,3165,3165,3165,33789
|
|
20241011,154600,1698302330,3165,3165,3165,3165,0
|
|
20241011,154500,1698302330,3165,3165,3165,3165,0
|
|
20241011,154400,1698302330,3165,3165,3165,3165,0
|
|
20241011,154300,1698302330,3165,3165,3165,3165,0
|
|
20241011,154200,1698302330,3165,3165,3165,3165,0
|
|
20241011,154100,1698302330,3165,3165,3165,3165,0
|
|
20241011,154000,1698302330,3165,3165,3165,3165,0
|
|
20241011,153900,1698302330,3165,3165,3165,3165,0
|
|
20241011,153800,1698302330,3165,3165,3165,3165,0
|
|
20241011,153700,1698302330,3165,3165,3165,3165,0
|
|
20241011,153600,1698302330,3165,3165,3165,3165,0
|
|
20241011,153500,1698302330,3165,3165,3165,3165,0
|
|
20241011,153400,1698302330,3165,3165,3165,3165,0
|
|
20241011,153300,1698302330,3165,3165,3165,3165,0
|
|
20241011,153200,1698302330,3165,3165,3165,3165,0
|
|
20241011,153100,1698302330,3165,3165,3165,3165,0
|
|
20241011,153000,1698302330,3165,3165,3165,3165,33789
|
|
20241011,152900,1591360145,3205,3205,3205,3205,0
|
|
20241011,152800,1591360145,3205,3205,3205,3205,0
|
|
20241011,152700,1591360145,3205,3205,3205,3205,0
|
|
20241011,152600,1591360145,3205,3205,3205,3205,0
|
|
20241011,152500,1591360145,3205,3205,3205,3205,0
|
|
20241011,152400,1591360145,3205,3205,3205,3205,0
|
|
20241011,152300,1591360145,3205,3205,3205,3205,0
|
|
20241011,152200,1591360145,3205,3205,3205,3205,0
|
|
20241011,152100,1591360145,3205,3205,3205,3205,0
|
|
20241011,152000,1591360145,3205,3205,3205,3205,0
|
|
20241011,151900,1591360145,3205,3270,3270,3165,17369
|
|
20241011,151800,1535424295,3245,3280,3300,3235,10497
|
|
20241011,151700,1501345790,3270,3280,3285,3270,1273
|
|
20241011,151600,1497170375,3285,3285,3285,3270,2955
|
|
20241011,151500,1487499835,3285,3300,3335,3285,11159
|
|
20241011,151400,1450825750,3310,3325,3325,3300,5033
|
|
20241011,151300,1434209745,3335,3330,3360,3330,2380
|
|
20241011,151200,1426282455,3335,3340,3345,3330,482
|
|
20241011,151100,1424674335,3340,3345,3345,3340,1200
|
|
20241011,151000,1420665365,3340,3330,3370,3330,784
|
|
20241011,150900,1418053685,3330,3385,3385,3315,4448
|
|
20241011,150800,1403140550,3385,3400,3400,3380,114
|
|
20241011,150700,1402754660,3400,3385,3400,3370,12028
|
|
20241011,150600,1362160200,3390,3405,3405,3390,2131
|
|
20241011,150500,1354924385,3425,3425,3425,3425,40
|
|
20241011,150400,1354787385,3425,3425,3425,3425,1
|
|
20241011,150300,1354783960,3430,3430,3430,3430,7
|
|
20241011,150200,1354759950,3435,3435,3435,3435,0
|
|
20241011,150100,1354759950,3435,3435,3435,3435,2
|
|
20241011,150000,1354753080,3435,3420,3435,3420,75
|
|
20241011,145900,1354496535,3400,3400,3400,3400,222
|
|
20241011,145800,1353741735,3415,3415,3415,3415,341
|
|
20241011,145700,1352577220,3420,3420,3420,3420,1
|
|
20241011,145600,1352573800,3415,3415,3420,3415,301
|
|
20241011,145500,1351545835,3415,3430,3430,3415,89
|
|
20241011,145400,1351241150,3430,3425,3430,3425,510
|
|
20241011,145300,1349494200,3430,3430,3430,3430,0
|
|
20241011,145200,1349494200,3430,3430,3430,3430,482
|
|
20241011,145100,1347840940,3430,3430,3430,3430,29
|
|
20241011,145000,1347741470,3430,3430,3430,3430,1
|
|
20241011,144900,1347738040,3430,3435,3435,3430,1574
|
|
20241011,144800,1342338100,3430,3440,3440,3430,81
|
|
20241011,144700,1342060060,3440,3440,3440,3440,0
|
|
20241011,144600,1342060060,3440,3440,3440,3440,18
|
|
20241011,144500,1341998140,3440,3440,3440,3440,338
|
|
20241011,144400,1340835420,3470,3460,3470,3460,2526
|
|
20241011,144300,1332079150,3450,3440,3450,3440,2000
|
|
20241011,144200,1325181790,3430,3430,3430,3430,0
|
|
20241011,144100,1325181790,3430,3455,3455,3430,2414
|
|
20241011,144000,1316875225,3440,3440,3455,3435,154
|
|
20241011,143900,1316345885,3440,3430,3440,3430,7
|
|
20241011,143800,1316321865,3425,3430,3470,3425,4821
|
|
20241011,143700,1299725825,3405,3415,3435,3405,4266
|
|
20241011,143600,1285081935,3410,3405,3410,3405,602
|
|
20241011,143500,1283030075,3405,3400,3405,3400,2107
|
|
20241011,143400,1275861240,3400,3365,3400,3365,1753
|
|
20241011,143300,1269909440,3385,3385,3385,3385,1
|
|
20241011,143200,1269906055,3385,3385,3385,3385,189
|
|
20241011,143100,1269266290,3365,3360,3400,3360,1321
|
|
20241011,143000,1264794910,3360,3370,3370,3360,546
|
|
20241011,142900,1262956800,3390,3305,3400,3305,5926
|
|
20241011,142800,1243060215,3300,3300,3300,3300,1
|
|
20241011,142700,1243056915,3305,3305,3305,3305,4
|
|
20241011,142600,1243043695,3305,3315,3315,3300,1388
|
|
20241011,142500,1238454830,3320,3335,3335,3320,299
|
|
20241011,142400,1237462100,3345,3345,3345,3345,250
|
|
20241011,142300,1236625850,3345,3350,3350,3320,592
|
|
20241011,142200,1234652800,3350,3330,3350,3330,5818
|
|
20241011,142100,1215212605,3320,3300,3320,3300,5019
|
|
20241011,142000,1198601485,3300,3275,3300,3275,1735
|
|
20241011,141900,1192900220,3275,3265,3275,3260,157
|
|
20241011,141800,1192387610,3265,3295,3330,3250,7560
|
|
20241011,141700,1167659585,3265,3335,3335,3235,14485
|
|
20241011,141600,1119804105,3335,3335,3335,3335,0
|
|
20241011,141500,1119804105,3335,3335,3335,3335,0
|
|
20241011,141400,1119804105,3335,3345,3345,3335,679
|
|
20241011,141300,1117536610,3345,3355,3355,3340,3529
|
|
20241011,141200,1105731815,3360,3355,3360,3340,1451
|
|
20241011,141100,1100876705,3355,3360,3360,3355,480
|
|
20241011,141000,1099266225,3360,3375,3375,3360,3079
|
|
20241011,140900,1088897185,3380,3385,3385,3380,2628
|
|
20241011,140800,1080014530,3385,3385,3385,3380,485
|
|
20241011,140700,1078373650,3385,3390,3390,3385,1412
|
|
20241011,140600,1073592115,3390,3395,3395,3390,1420
|
|
20241011,140500,1068773315,3395,3395,3395,3395,0
|
|
20241011,140400,1068773315,3395,3400,3400,3395,507
|
|
20241011,140300,1067052045,3395,3395,3395,3395,0
|
|
20241011,140200,1067052045,3395,3395,3395,3395,702
|
|
20241011,140100,1064668755,3410,3410,3410,3410,1
|
|
20241011,140000,1064665345,3390,3390,3390,3390,1534
|
|
20241011,135900,1059465085,3390,3390,3390,3390,0
|
|
20241011,135800,1059465085,3390,3395,3395,3390,994
|
|
20241011,135700,1056090710,3400,3400,3400,3400,1676
|
|
20241011,135600,1050392310,3400,3400,3400,3400,0
|
|
20241011,135500,1050392310,3400,3400,3400,3400,100
|
|
20241011,135400,1050052310,3400,3400,3400,3400,0
|
|
20241011,135300,1050052310,3400,3400,3400,3400,10
|
|
20241011,135200,1050018310,3400,3400,3400,3400,1
|
|
20241011,135100,1050014910,3400,3400,3400,3400,501
|
|
20241011,135000,1048311510,3400,3405,3405,3400,500
|
|
20241011,134900,1046611505,3400,3400,3400,3400,2360
|
|
20241011,134800,1038587505,3400,3400,3400,3400,180
|
|
20241011,134700,1037975505,3400,3400,3400,3400,0
|
|
20241011,134600,1037975505,3400,3400,3400,3400,6
|
|
20241011,134500,1037955105,3420,3405,3420,3400,279
|
|
20241011,134400,1037006100,3410,3410,3410,3410,10
|
|
20241011,134300,1036972000,3410,3410,3410,3410,90
|
|
20241011,134200,1036665100,3410,3415,3415,3410,62
|
|
20241011,134100,1036453670,3415,3415,3415,3415,0
|
|
20241011,134000,1036453670,3415,3415,3415,3415,922
|
|
20241011,133900,1033305040,3415,3415,3415,3415,79
|
|
20241011,133800,1033035255,3420,3420,3420,3420,874
|
|
20241011,133700,1030046175,3420,3425,3425,3420,217
|
|
20241011,133600,1029303140,3425,3425,3425,3425,0
|
|
20241011,133500,1029303140,3425,3425,3425,3425,38
|
|
20241011,133400,1029172990,3445,3445,3445,3445,300
|
|
20241011,133300,1028139490,3425,3425,3425,3425,1
|
|
20241011,133200,1028136065,3450,3450,3450,3450,0
|
|
20241011,133100,1028136065,3450,3450,3450,3450,0
|
|
20241011,133000,1028136065,3450,3450,3450,3450,0
|
|
20241011,132900,1028136065,3450,3450,3450,3450,150
|
|
20241011,132800,1027618565,3450,3450,3450,3450,1009
|
|
20241011,132700,1024137515,3450,3450,3450,3450,970
|
|
20241011,132600,1020791015,3450,3430,3450,3430,1350
|
|
20241011,132500,1016139210,3430,3430,3430,3430,0
|
|
20241011,132400,1016139210,3430,3405,3430,3405,814
|
|
20241011,132300,1013347440,3405,3430,3430,3405,907
|
|
20241011,132200,1010236455,3425,3425,3425,3425,0
|
|
20241011,132100,1010236455,3425,3425,3425,3425,0
|
|
20241011,132000,1010236455,3425,3410,3425,3405,5968
|
|
20241011,131900,989819615,3425,3425,3425,3425,1
|
|
20241011,131800,989816190,3410,3415,3415,3410,356
|
|
20241011,131700,988600455,3425,3425,3425,3425,0
|
|
20241011,131600,988600455,3425,3425,3425,3425,0
|
|
20241011,131500,988600455,3425,3425,3425,3425,0
|
|
20241011,131400,988600455,3425,3425,3425,3425,2
|
|
20241011,131300,988593605,3420,3420,3420,3420,0
|
|
20241011,131200,988593605,3420,3420,3420,3420,55
|
|
20241011,131100,988405505,3420,3420,3420,3420,14
|
|
20241011,131000,988357625,3410,3410,3410,3410,0
|
|
20241011,130900,988357625,3410,3410,3410,3410,0
|
|
20241011,130800,988357625,3410,3410,3410,3410,150
|
|
20241011,130700,987846125,3410,3410,3410,3410,100
|
|
20241011,130600,987505125,3405,3405,3405,3405,0
|
|
20241011,130500,987505125,3405,3410,3410,3405,339
|
|
20241011,130400,986349325,3405,3405,3405,3405,0
|
|
20241011,130300,986349325,3405,3405,3405,3405,84
|
|
20241011,130200,986063305,3400,3400,3400,3400,0
|
|
20241011,130100,986063305,3400,3400,3400,3400,0
|
|
20241011,130000,986063305,3400,3400,3400,3400,0
|
|
20241011,125900,986063305,3400,3400,3400,3400,0
|
|
20241011,125800,986063305,3400,3400,3400,3400,5
|
|
20241011,125700,986046305,3400,3410,3410,3400,409
|
|
20241011,125600,984655685,3410,3410,3410,3410,225
|
|
20241011,125500,983888435,3410,3410,3410,3410,0
|
|
20241011,125400,983888435,3410,3410,3410,3410,876
|
|
20241011,125300,980901275,3410,3410,3410,3410,100
|
|
20241011,125200,980560275,3425,3425,3425,3425,0
|
|
20241011,125100,980560275,3425,3425,3425,3425,0
|
|
20241011,125000,980560275,3425,3425,3425,3425,10
|
|
20241011,124900,980526025,3425,3425,3425,3425,10
|
|
20241011,124800,980491775,3400,3400,3400,3400,0
|
|
20241011,124700,980491775,3400,3410,3410,3400,20
|
|
20241011,124600,980423695,3410,3410,3410,3410,16
|
|
20241011,124500,980369135,3395,3395,3395,3395,0
|
|
20241011,124400,980369135,3395,3395,3395,3395,0
|
|
20241011,124300,980369135,3395,3395,3395,3395,40
|
|
20241011,124200,980233335,3400,3400,3400,3400,0
|
|
20241011,124100,980233335,3400,3400,3400,3400,66
|
|
20241011,124000,980008935,3400,3400,3400,3390,209
|
|
20241011,123900,979299505,3400,3400,3400,3400,872
|
|
20241011,123800,976334705,3400,3410,3410,3400,184
|
|
20241011,123700,975708435,3410,3415,3415,3410,1534
|
|
20241011,123600,970477350,3415,3420,3420,3415,781
|
|
20241011,123500,967808330,3420,3425,3425,3420,87
|
|
20241011,123400,967510400,3425,3425,3425,3425,7
|
|
20241011,123300,967486425,3435,3435,3435,3435,0
|
|
20241011,123200,967486425,3435,3435,3435,3435,0
|
|
20241011,123100,967486425,3435,3425,3435,3425,2
|
|
20241011,123000,967479565,3440,3440,3440,3440,1
|
|
20241011,122900,967476125,3440,3440,3440,3440,0
|
|
20241011,122800,967476125,3440,3440,3440,3440,0
|
|
20241011,122700,967476125,3440,3430,3440,3425,1214
|
|
20241011,122600,963312135,3435,3440,3440,3435,1450
|
|
20241011,122500,958331165,3445,3445,3445,3445,0
|
|
20241011,122400,958331165,3445,3445,3445,3445,1
|
|
20241011,122300,958327720,3445,3445,3445,3445,1
|
|
20241011,122200,958324275,3440,3440,3440,3440,0
|
|
20241011,122100,958324275,3440,3440,3440,3440,0
|
|
20241011,122000,958324275,3440,3440,3440,3440,0
|
|
20241011,121900,958324275,3440,3450,3450,3440,29
|
|
20241011,121800,958224505,3440,3440,3440,3440,877
|
|
20241011,121700,955207625,3440,3440,3440,3440,23
|
|
20241011,121600,955128505,3450,3445,3450,3440,185
|
|
20241011,121500,954490950,3445,3445,3445,3445,10
|
|
20241011,121400,954456500,3450,3450,3450,3450,2
|
|
20241011,121300,954449600,3450,3450,3450,3450,10
|
|
20241011,121200,954415100,3450,3450,3450,3450,17
|
|
20241011,121100,954356450,3450,3440,3450,3440,4
|
|
20241011,121000,954342670,3450,3450,3450,3450,0
|
|
20241011,120900,954342670,3450,3450,3450,3450,0
|
|
20241011,120800,954342670,3450,3450,3450,3450,0
|
|
20241011,120700,954342670,3450,3450,3450,3450,0
|
|
20241011,120600,954342670,3450,3440,3450,3440,54
|
|
20241011,120500,954156870,3440,3440,3440,3440,300
|
|
20241011,120400,953124870,3450,3450,3450,3450,1
|
|
20241011,120300,953121420,3440,3450,3450,3440,306
|
|
20241011,120200,952068770,3450,3450,3450,3450,1
|
|
20241011,120100,952065320,3440,3440,3440,3440,600
|
|
20241011,120000,950001320,3460,3460,3460,3460,0
|
|
20241011,115900,950001320,3460,3460,3460,3460,0
|
|
20241011,115800,950001320,3460,3460,3460,3460,0
|
|
20241011,115700,950001320,3460,3460,3460,3460,0
|
|
20241011,115600,950001320,3460,3460,3460,3460,1
|
|
20241011,115500,949997860,3440,3440,3440,3440,0
|
|
20241011,115400,949997860,3440,3445,3445,3435,3219
|
|
20241011,115300,938928465,3465,3465,3465,3465,0
|
|
20241011,115200,938928465,3465,3465,3465,3465,1
|
|
20241011,115100,938925000,3440,3440,3440,3440,1
|
|
20241011,115000,938921560,3440,3445,3445,3440,778
|
|
20241011,114900,936242695,3460,3460,3460,3460,0
|
|
20241011,114800,936242695,3460,3460,3460,3460,1
|
|
20241011,114700,936239235,3470,3470,3470,3470,0
|
|
20241011,114600,936239235,3470,3470,3470,3470,1
|
|
20241011,114500,936235765,3470,3440,3470,3430,2203
|
|
20241011,114400,928657395,3440,3440,3440,3440,0
|
|
20241011,114300,928657395,3440,3455,3470,3440,790
|
|
20241011,114200,925923670,3455,3440,3455,3440,3220
|
|
20241011,114100,914817135,3440,3440,3445,3440,310
|
|
20241011,114000,913750685,3435,3435,3435,3435,7
|
|
20241011,113900,913726640,3450,3420,3450,3420,2546
|
|
20241011,113800,904968480,3415,3415,3415,3415,0
|
|
20241011,113700,904968480,3415,3415,3415,3415,0
|
|
20241011,113600,904968480,3415,3415,3415,3415,3001
|
|
20241011,113500,894720065,3390,3390,3390,3390,1
|
|
20241011,113400,894716675,3400,3390,3400,3390,2322
|
|
20241011,113300,886826605,3390,3370,3390,3370,38
|
|
20241011,113200,886698385,3370,3375,3375,3370,681
|
|
20241011,113100,884402835,3375,3385,3400,3370,8252
|
|
20241011,113000,856463290,3385,3385,3385,3385,291
|
|
20241011,112900,855478255,3400,3400,3400,3385,9258
|
|
20241011,112800,824049540,3395,3405,3405,3395,3086
|
|
20241011,112700,813572360,3410,3420,3420,3400,3481
|
|
20241011,112600,801732220,3405,3410,3410,3405,2949
|
|
20241011,112500,791682825,3425,3420,3425,3410,7365
|
|
20241011,112400,766548360,3425,3415,3425,3415,16
|
|
20241011,112300,766493700,3415,3425,3425,3415,262
|
|
20241011,112200,765598710,3425,3425,3425,3425,183
|
|
20241011,112100,764971935,3420,3425,3425,3420,393
|
|
20241011,112000,763627810,3420,3440,3440,3420,1027
|
|
20241011,111900,760114410,3440,3440,3440,3440,0
|
|
20241011,111800,760114410,3440,3440,3440,3440,10
|
|
20241011,111700,760080010,3445,3445,3445,3445,0
|
|
20241011,111600,760080010,3445,3445,3445,3445,0
|
|
20241011,111500,760080010,3445,3430,3445,3430,8
|
|
20241011,111400,760052540,3425,3425,3425,3425,1942
|
|
20241011,111300,753401190,3425,3450,3450,3425,300
|
|
20241011,111200,752373640,3425,3430,3450,3425,502
|
|
20241011,111100,750651765,3430,3430,3430,3430,63
|
|
20241011,111000,750435675,3430,3450,3460,3430,60
|
|
20241011,110900,750229115,3460,3460,3460,3460,0
|
|
20241011,110800,750229115,3460,3450,3460,3450,4
|
|
20241011,110700,750215295,3450,3450,3450,3450,0
|
|
20241011,110600,750215295,3450,3450,3450,3450,0
|
|
20241011,110500,750215295,3450,3450,3450,3450,0
|
|
20241011,110400,750215295,3450,3450,3450,3450,1
|
|
20241011,110300,750211845,3440,3440,3440,3440,178
|
|
20241011,110200,749599525,3460,3440,3460,3440,101
|
|
20241011,110100,749252045,3440,3450,3450,3440,390
|
|
20241011,110000,747909775,3450,3440,3450,3440,103
|
|
20241011,105900,747555425,3450,3455,3455,3450,318
|
|
20241011,105800,746458320,3460,3460,3460,3460,50
|
|
20241011,105700,746285320,3465,3465,3465,3465,10
|
|
20241011,105600,746250670,3465,3465,3465,3465,0
|
|
20241011,105500,746250670,3465,3455,3465,3455,239
|
|
20241011,105400,745424890,3455,3455,3455,3455,91
|
|
20241011,105300,745110485,3455,3450,3455,3450,186
|
|
20241011,105200,744468280,3440,3440,3440,3440,88
|
|
20241011,105100,744165560,3440,3450,3450,3440,34
|
|
20241011,105000,744048310,3450,3450,3450,3450,21
|
|
20241011,104900,743975860,3445,3455,3455,3445,1434
|
|
20241011,104800,739029000,3485,3485,3485,3485,0
|
|
20241011,104700,739029000,3485,3485,3485,3485,0
|
|
20241011,104600,739029000,3485,3520,3520,3480,3131
|
|
20241011,104500,728128455,3515,3505,3570,3505,5514
|
|
20241011,104400,708550655,3505,3480,3505,3480,1088
|
|
20241011,104300,704749605,3465,3470,3470,3465,3801
|
|
20241011,104200,691560875,3440,3445,3445,3440,986
|
|
20241011,104100,688167665,3445,3475,3475,3445,943
|
|
20241011,104000,684914415,3480,3480,3480,3480,0
|
|
20241011,103900,684914415,3480,3480,3480,3480,0
|
|
20241011,103800,684914415,3480,3480,3480,3480,0
|
|
20241011,103700,684914415,3480,3475,3480,3475,325
|
|
20241011,103600,683783555,3480,3450,3480,3450,128
|
|
20241011,103500,683338925,3480,3475,3480,3475,2015
|
|
20241011,103400,676336730,3480,3450,3480,3450,120
|
|
20241011,103300,675920460,3480,3470,3485,3470,305
|
|
20241011,103200,674860940,3445,3475,3495,3445,473
|
|
20241011,103100,673218645,3475,3480,3480,3475,160
|
|
20241011,103000,672662455,3495,3445,3495,3445,1600
|
|
20241011,102900,667085170,3445,3445,3445,3445,1
|
|
20241011,102800,667081725,3430,3420,3430,3420,10198
|
|
20241011,102700,632177835,3430,3430,3430,3430,1
|
|
20241011,102600,632174405,3435,3420,3435,3420,18
|
|
20241011,102500,632112830,3440,3420,3440,3420,360
|
|
20241011,102400,630876410,3420,3440,3440,3420,627
|
|
20241011,102300,628730830,3440,3440,3440,3440,403
|
|
20241011,102200,627344510,3435,3435,3435,3435,559
|
|
20241011,102100,625424345,3435,3430,3435,3430,39
|
|
20241011,102000,625290570,3435,3435,3435,3435,53
|
|
20241011,101900,625108515,3435,3435,3435,3435,2
|
|
20241011,101800,625101645,3435,3435,3435,3435,6
|
|
20241011,101700,625081035,3440,3445,3445,3440,199
|
|
20241011,101600,624396470,3440,3440,3440,3440,30
|
|
20241011,101500,624293270,3440,3440,3440,3430,285
|
|
20241011,101400,623314490,3430,3430,3430,3430,235
|
|
20241011,101300,622508440,3430,3430,3430,3430,5
|
|
20241011,101200,622491290,3400,3405,3405,3400,3122
|
|
20241011,101100,611861015,3405,3410,3410,3405,1610
|
|
20241011,101000,606378925,3405,3420,3420,3405,1723
|
|
20241011,100900,600496220,3420,3420,3425,3400,664
|
|
20241011,100800,598234595,3405,3415,3425,3400,8283
|
|
20241011,100700,570049595,3415,3400,3415,3400,531
|
|
20241011,100600,568243730,3395,3405,3405,3395,1660
|
|
20241011,100500,562599400,3405,3410,3430,3400,740
|
|
20241011,100400,560079055,3405,3410,3410,3405,1291
|
|
20241011,100300,555678395,3415,3415,3415,3415,315
|
|
20241011,100200,554602670,3425,3420,3425,3420,1289
|
|
20241011,100100,550193850,3425,3430,3430,3420,1818
|
|
20241011,100000,543966805,3430,3430,3430,3430,300
|
|
20241011,095900,542937805,3430,3430,3430,3430,70
|
|
20241011,095800,542697705,3430,3420,3430,3420,156
|
|
20241011,095700,542162930,3440,3440,3440,3440,450
|
|
20241011,095600,540614930,3440,3405,3440,3405,11638
|
|
20241011,095500,500626070,3405,3410,3410,3405,1202
|
|
20241011,095400,496533010,3410,3420,3420,3410,5004
|
|
20241011,095300,479465090,3420,3420,3420,3420,33
|
|
20241011,095200,479352230,3420,3420,3420,3420,167
|
|
20241011,095100,478781090,3420,3430,3430,3420,360
|
|
20241011,095000,477549300,3430,3430,3430,3415,3183
|
|
20241011,094900,466662025,3430,3430,3430,3430,50
|
|
20241011,094800,466490525,3425,3425,3425,3425,0
|
|
20241011,094700,466490525,3425,3420,3430,3420,526
|
|
20241011,094600,464690255,3420,3440,3445,3420,3048
|
|
20241011,094500,454225535,3445,3445,3445,3445,2270
|
|
20241011,094400,446405385,3445,3420,3445,3420,6352
|
|
20241011,094300,424605925,3420,3415,3430,3415,379
|
|
20241011,094200,423308325,3415,3420,3445,3410,1470
|
|
20241011,094100,418274845,3420,3475,3475,3420,11108
|
|
20241011,094000,379986675,3475,3475,3500,3475,135
|
|
20241011,093900,379517335,3475,3475,3490,3475,996
|
|
20241011,093800,376054345,3475,3480,3500,3470,2759
|
|
20241011,093700,366465165,3480,3500,3500,3480,11
|
|
20241011,093600,366426865,3500,3500,3500,3500,0
|
|
20241011,093500,366426865,3500,3485,3500,3485,102
|
|
20241011,093400,366071365,3485,3500,3500,3485,834
|
|
20241011,093300,363164630,3500,3500,3500,3500,1090
|
|
20241011,093200,359349630,3515,3515,3515,3515,500
|
|
20241011,093100,357592130,3515,3500,3515,3500,23
|
|
20241011,093000,357511615,3500,3530,3530,3500,2387
|
|
20241011,092900,349127195,3535,3535,3535,3535,162
|
|
20241011,092800,348554525,3550,3550,3550,3550,1
|
|
20241011,092700,348550975,3535,3535,3535,3535,444
|
|
20241011,092600,346981435,3540,3540,3540,3540,589
|
|
20241011,092500,344896375,3540,3550,3550,3540,1062
|
|
20241011,092400,341126475,3550,3565,3565,3550,897
|
|
20241011,092300,337934615,3565,3560,3565,3555,2320
|
|
20241011,092200,329675440,3555,3545,3555,3535,2155
|
|
20241011,092100,322020560,3545,3535,3550,3535,1363
|
|
20241011,092000,317183345,3550,3500,3550,3500,904
|
|
20241011,091900,313986745,3500,3485,3505,3485,1900
|
|
20241011,091800,307330335,3485,3480,3485,3480,50
|
|
20241011,091700,307156295,3500,3500,3500,3480,1098
|
|
20241011,091600,303314035,3495,3480,3495,3480,2571
|
|
20241011,091500,294346165,3475,3460,3480,3460,4107
|
|
20241011,091400,280104545,3460,3470,3470,3460,1638
|
|
20241011,091300,274431215,3470,3505,3505,3470,2992
|
|
20241011,091200,263985775,3500,3500,3500,3495,7513
|
|
20241011,091100,237694485,3525,3530,3555,3500,16092
|
|
20241011,091000,181145185,3530,3540,3540,3530,275
|
|
20241011,090900,180172740,3540,3540,3565,3540,1120
|
|
20241011,090800,176207915,3540,3540,3540,3540,36
|
|
20241011,090700,176080475,3540,3555,3575,3535,1822
|
|
20241011,090600,169587055,3555,3575,3575,3555,1080
|
|
20241011,090500,165740465,3575,3585,3585,3560,522
|
|
20241011,090400,163873110,3585,3610,3620,3585,980
|
|
20241011,090300,160341900,3610,3520,3620,3520,7040
|
|
20241011,090200,135232755,3520,3535,3550,3510,6159
|
|
20241011,090100,113457960,3535,3600,3600,3530,4682
|
|
20241011,090000,96789500,3600,3700,3700,3595,26412
|