704 lines
35 KiB
CSV
704 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,204100,14278711380,3710,3710,3710,3710,4119
|
|
20241007,204000,14278711380,3710,3710,3710,3710,0
|
|
20241007,203900,14278711380,3710,3710,3710,3710,0
|
|
20241007,203800,14278711380,3710,3710,3710,3710,0
|
|
20241007,203700,14278711380,3710,3710,3710,3710,0
|
|
20241007,203600,14278711380,3710,3710,3710,3710,0
|
|
20241007,203500,14278711380,3710,3710,3710,3710,0
|
|
20241007,203400,14278711380,3710,3710,3710,3710,0
|
|
20241007,203300,14278711380,3710,3710,3710,3710,0
|
|
20241007,203200,14278711380,3710,3710,3710,3710,0
|
|
20241007,203100,14278711380,3710,3710,3710,3710,0
|
|
20241007,203000,14278711380,3710,3710,3710,3710,0
|
|
20241007,202900,14278711380,3710,3710,3710,3710,0
|
|
20241007,202800,14278711380,3710,3710,3710,3710,0
|
|
20241007,202700,14278711380,3710,3710,3710,3710,0
|
|
20241007,202600,14278711380,3710,3710,3710,3710,0
|
|
20241007,202500,14278711380,3710,3710,3710,3710,0
|
|
20241007,202400,14278711380,3710,3710,3710,3710,0
|
|
20241007,202300,14278711380,3710,3710,3710,3710,0
|
|
20241007,202200,14278711380,3710,3710,3710,3710,0
|
|
20241007,202100,14278711380,3710,3710,3710,3710,0
|
|
20241007,202000,14278711380,3710,3710,3710,3710,0
|
|
20241007,201900,14278711380,3710,3710,3710,3710,0
|
|
20241007,201800,14278711380,3710,3710,3710,3710,0
|
|
20241007,201700,14278711380,3710,3710,3710,3710,0
|
|
20241007,201600,14278711380,3710,3710,3710,3710,0
|
|
20241007,201500,14278711380,3710,3710,3710,3710,0
|
|
20241007,201400,14278711380,3710,3710,3710,3710,0
|
|
20241007,201300,14278711380,3710,3710,3710,3710,0
|
|
20241007,201200,14278711380,3710,3710,3710,3710,0
|
|
20241007,201100,14278711380,3710,3710,3710,3710,4119
|
|
20241007,201000,14278711380,3710,3710,3710,3710,0
|
|
20241007,200900,14278711380,3710,3710,3710,3710,0
|
|
20241007,200800,14278711380,3710,3710,3710,3710,0
|
|
20241007,200700,14278711380,3710,3710,3710,3710,0
|
|
20241007,200600,14278711380,3710,3710,3710,3710,0
|
|
20241007,200500,14278711380,3710,3710,3710,3710,0
|
|
20241007,200400,14278711380,3710,3710,3710,3710,0
|
|
20241007,200300,14278711380,3710,3710,3710,3710,0
|
|
20241007,200200,14278711380,3710,3710,3710,3710,0
|
|
20241007,200100,14278711380,3710,3710,3710,3710,0
|
|
20241007,200000,14278711380,3710,3710,3710,3710,0
|
|
20241007,195900,14278711380,3710,3710,3710,3710,0
|
|
20241007,195800,14278711380,3710,3710,3710,3710,0
|
|
20241007,195700,14278711380,3710,3710,3710,3710,0
|
|
20241007,195600,14278711380,3710,3710,3710,3710,0
|
|
20241007,195500,14278711380,3710,3710,3710,3710,0
|
|
20241007,195400,14278711380,3710,3710,3710,3710,0
|
|
20241007,195300,14278711380,3710,3710,3710,3710,0
|
|
20241007,195200,14278711380,3710,3710,3710,3710,0
|
|
20241007,195100,14278711380,3710,3710,3710,3710,0
|
|
20241007,195000,14278711380,3710,3710,3710,3710,0
|
|
20241007,194900,14278711380,3710,3710,3710,3710,0
|
|
20241007,194800,14278711380,3710,3710,3710,3710,0
|
|
20241007,194700,14278711380,3710,3710,3710,3710,0
|
|
20241007,194600,14278711380,3710,3710,3710,3710,0
|
|
20241007,194500,14278711380,3710,3710,3710,3710,0
|
|
20241007,194400,14278711380,3710,3710,3710,3710,0
|
|
20241007,194300,14278711380,3710,3710,3710,3710,0
|
|
20241007,194200,14278711380,3710,3710,3710,3710,0
|
|
20241007,194100,14278711380,3710,3710,3710,3710,4119
|
|
20241007,194000,14278711380,3710,3710,3710,3710,0
|
|
20241007,193900,14278711380,3710,3710,3710,3710,0
|
|
20241007,193800,14278711380,3710,3710,3710,3710,0
|
|
20241007,193700,14278711380,3710,3710,3710,3710,0
|
|
20241007,193600,14278711380,3710,3710,3710,3710,0
|
|
20241007,193500,14278711380,3710,3710,3710,3710,0
|
|
20241007,193400,14278711380,3710,3710,3710,3710,0
|
|
20241007,193300,14278711380,3710,3710,3710,3710,0
|
|
20241007,193200,14278711380,3710,3710,3710,3710,0
|
|
20241007,193100,14278711380,3710,3710,3710,3710,0
|
|
20241007,193000,14278711380,3710,3710,3710,3710,0
|
|
20241007,192900,14278711380,3710,3710,3710,3710,0
|
|
20241007,192800,14278711380,3710,3710,3710,3710,0
|
|
20241007,192700,14278711380,3710,3710,3710,3710,0
|
|
20241007,192600,14278711380,3710,3710,3710,3710,0
|
|
20241007,192500,14278711380,3710,3710,3710,3710,0
|
|
20241007,192400,14278711380,3710,3710,3710,3710,0
|
|
20241007,192300,14278711380,3710,3710,3710,3710,0
|
|
20241007,192200,14278711380,3710,3710,3710,3710,0
|
|
20241007,192100,14278711380,3710,3710,3710,3710,0
|
|
20241007,192000,14278711380,3710,3710,3710,3710,0
|
|
20241007,191900,14278711380,3710,3710,3710,3710,0
|
|
20241007,191800,14278711380,3710,3710,3710,3710,0
|
|
20241007,191700,14278711380,3710,3710,3710,3710,0
|
|
20241007,191600,14278711380,3710,3710,3710,3710,0
|
|
20241007,191500,14278711380,3710,3710,3710,3710,0
|
|
20241007,191400,14278711380,3710,3710,3710,3710,0
|
|
20241007,191300,14278711380,3710,3710,3710,3710,0
|
|
20241007,191200,14278711380,3710,3710,3710,3710,0
|
|
20241007,191100,14278711380,3710,3710,3710,3710,4119
|
|
20241007,191000,14278711380,3710,3710,3710,3710,0
|
|
20241007,190900,14278711380,3710,3710,3710,3710,0
|
|
20241007,190800,14278711380,3710,3710,3710,3710,0
|
|
20241007,190700,14278711380,3710,3710,3710,3710,0
|
|
20241007,190600,14278711380,3710,3710,3710,3710,0
|
|
20241007,190500,14278711380,3710,3710,3710,3710,0
|
|
20241007,190400,14278711380,3710,3710,3710,3710,0
|
|
20241007,190300,14278711380,3710,3710,3710,3710,0
|
|
20241007,190200,14278711380,3710,3710,3710,3710,0
|
|
20241007,190100,14278711380,3710,3710,3710,3710,0
|
|
20241007,190000,14278711380,3710,3710,3710,3710,0
|
|
20241007,185900,14278711380,3710,3710,3710,3710,0
|
|
20241007,185800,14278711380,3710,3710,3710,3710,0
|
|
20241007,185700,14278711380,3710,3710,3710,3710,0
|
|
20241007,185600,14278711380,3710,3710,3710,3710,0
|
|
20241007,185500,14278711380,3710,3710,3710,3710,0
|
|
20241007,185400,14278711380,3710,3710,3710,3710,0
|
|
20241007,185300,14278711380,3710,3710,3710,3710,0
|
|
20241007,185200,14278711380,3710,3710,3710,3710,0
|
|
20241007,185100,14278711380,3710,3710,3710,3710,0
|
|
20241007,185000,14278711380,3710,3710,3710,3710,0
|
|
20241007,184900,14278711380,3710,3710,3710,3710,0
|
|
20241007,184800,14278711380,3710,3710,3710,3710,0
|
|
20241007,184700,14278711380,3710,3710,3710,3710,0
|
|
20241007,184600,14278711380,3710,3710,3710,3710,0
|
|
20241007,184500,14278711380,3710,3710,3710,3710,0
|
|
20241007,184400,14278711380,3710,3710,3710,3710,0
|
|
20241007,184300,14278711380,3710,3710,3710,3710,0
|
|
20241007,184200,14278711380,3710,3710,3710,3710,0
|
|
20241007,184100,14278711380,3710,3710,3710,3710,4119
|
|
20241007,184000,14278711380,3710,3710,3710,3710,0
|
|
20241007,183900,14278711380,3710,3710,3710,3710,0
|
|
20241007,183800,14278711380,3710,3710,3710,3710,0
|
|
20241007,183700,14278711380,3710,3710,3710,3710,0
|
|
20241007,183600,14278711380,3710,3710,3710,3710,0
|
|
20241007,183500,14278711380,3710,3710,3710,3710,0
|
|
20241007,183400,14278711380,3710,3710,3710,3710,0
|
|
20241007,183300,14278711380,3710,3710,3710,3710,0
|
|
20241007,183200,14278711380,3710,3710,3710,3710,0
|
|
20241007,183100,14278711380,3710,3710,3710,3710,0
|
|
20241007,183000,14278711380,3710,3710,3710,3710,0
|
|
20241007,182900,14278711380,3710,3710,3710,3710,0
|
|
20241007,182800,14278711380,3710,3710,3710,3710,0
|
|
20241007,182700,14278711380,3710,3710,3710,3710,0
|
|
20241007,182600,14278711380,3710,3710,3710,3710,0
|
|
20241007,182500,14278711380,3710,3710,3710,3710,0
|
|
20241007,182400,14278711380,3710,3710,3710,3710,0
|
|
20241007,182300,14278711380,3710,3710,3710,3710,0
|
|
20241007,182200,14278711380,3710,3710,3710,3710,0
|
|
20241007,182100,14278711380,3710,3710,3710,3710,0
|
|
20241007,182000,14278711380,3710,3710,3710,3710,0
|
|
20241007,181900,14278711380,3710,3710,3710,3710,0
|
|
20241007,181800,14278711380,3710,3710,3710,3710,0
|
|
20241007,181700,14278711380,3710,3710,3710,3710,0
|
|
20241007,181600,14278711380,3710,3710,3710,3710,0
|
|
20241007,181500,14278711380,3710,3710,3710,3710,0
|
|
20241007,181400,14278711380,3710,3710,3710,3710,0
|
|
20241007,181300,14278711380,3710,3710,3710,3710,0
|
|
20241007,181200,14278711380,3710,3710,3710,3710,0
|
|
20241007,181100,14278711380,3710,3710,3710,3710,4119
|
|
20241007,181000,14278711380,3710,3710,3710,3710,0
|
|
20241007,180900,14278711380,3710,3710,3710,3710,0
|
|
20241007,180800,14278711380,3710,3710,3710,3710,0
|
|
20241007,180700,14278711380,3710,3710,3710,3710,0
|
|
20241007,180600,14278711380,3710,3710,3710,3710,0
|
|
20241007,180500,14278711380,3710,3710,3710,3710,0
|
|
20241007,180400,14278711380,3710,3710,3710,3710,0
|
|
20241007,180300,14278711380,3710,3710,3710,3710,0
|
|
20241007,180200,14278711380,3710,3710,3710,3710,0
|
|
20241007,180100,14278711380,3710,3710,3710,3710,0
|
|
20241007,180000,14278711380,3710,3710,3710,3710,0
|
|
20241007,175900,14278711380,3710,3710,3710,3710,0
|
|
20241007,175800,14278711380,3710,3710,3710,3710,0
|
|
20241007,175700,14278711380,3710,3710,3710,3710,0
|
|
20241007,175600,14278711380,3710,3710,3710,3710,0
|
|
20241007,175500,14278711380,3710,3710,3710,3710,0
|
|
20241007,175400,14278711380,3710,3710,3710,3710,0
|
|
20241007,175300,14278711380,3710,3710,3710,3710,0
|
|
20241007,175200,14278711380,3710,3710,3710,3710,0
|
|
20241007,175100,14278711380,3710,3710,3710,3710,0
|
|
20241007,175000,14278711380,3710,3710,3710,3710,0
|
|
20241007,174900,14278711380,3710,3710,3710,3710,0
|
|
20241007,174800,14278711380,3710,3710,3710,3710,0
|
|
20241007,174700,14278711380,3710,3710,3710,3710,0
|
|
20241007,174600,14278711380,3710,3710,3710,3710,0
|
|
20241007,174500,14278711380,3710,3710,3710,3710,0
|
|
20241007,174400,14278711380,3710,3710,3710,3710,0
|
|
20241007,174300,14278711380,3710,3710,3710,3710,0
|
|
20241007,174200,14278711380,3710,3710,3710,3710,0
|
|
20241007,174100,14278711380,3710,3710,3710,3710,4119
|
|
20241007,174000,14278711380,3710,3710,3710,3710,0
|
|
20241007,173900,14278711380,3710,3710,3710,3710,0
|
|
20241007,173800,14278711380,3710,3710,3710,3710,0
|
|
20241007,173700,14278711380,3710,3710,3710,3710,0
|
|
20241007,173600,14278711380,3710,3710,3710,3710,0
|
|
20241007,173500,14278711380,3710,3710,3710,3710,0
|
|
20241007,173400,14278711380,3710,3710,3710,3710,0
|
|
20241007,173300,14278711380,3710,3710,3710,3710,0
|
|
20241007,173200,14278711380,3710,3710,3710,3710,0
|
|
20241007,173100,14278711380,3710,3710,3710,3710,0
|
|
20241007,173000,14278711380,3710,3710,3710,3710,0
|
|
20241007,172900,14278711380,3710,3710,3710,3710,0
|
|
20241007,172800,14278711380,3710,3710,3710,3710,0
|
|
20241007,172700,14278711380,3710,3710,3710,3710,0
|
|
20241007,172600,14278711380,3710,3710,3710,3710,0
|
|
20241007,172500,14278711380,3710,3710,3710,3710,0
|
|
20241007,172400,14278711380,3710,3710,3710,3710,0
|
|
20241007,172300,14278711380,3710,3710,3710,3710,0
|
|
20241007,172200,14278711380,3710,3710,3710,3710,0
|
|
20241007,172100,14278711380,3710,3710,3710,3710,0
|
|
20241007,172000,14278711380,3710,3710,3710,3710,0
|
|
20241007,171900,14278711380,3710,3710,3710,3710,0
|
|
20241007,171800,14278711380,3710,3710,3710,3710,0
|
|
20241007,171700,14278711380,3710,3710,3710,3710,0
|
|
20241007,171600,14278711380,3710,3710,3710,3710,0
|
|
20241007,171500,14278711380,3710,3710,3710,3710,0
|
|
20241007,171400,14278711380,3710,3710,3710,3710,0
|
|
20241007,171300,14278711380,3710,3710,3710,3710,0
|
|
20241007,171200,14278711380,3710,3710,3710,3710,0
|
|
20241007,171100,14278711380,3710,3710,3710,3710,4119
|
|
20241007,171000,14278711380,3710,3710,3710,3710,0
|
|
20241007,170900,14278711380,3710,3710,3710,3710,0
|
|
20241007,170800,14278711380,3710,3710,3710,3710,0
|
|
20241007,170700,14278711380,3710,3710,3710,3710,0
|
|
20241007,170600,14278711380,3710,3710,3710,3710,0
|
|
20241007,170500,14278711380,3710,3710,3710,3710,0
|
|
20241007,170400,14278711380,3710,3710,3710,3710,0
|
|
20241007,170300,14278711380,3710,3710,3710,3710,0
|
|
20241007,170200,14278711380,3710,3710,3710,3710,0
|
|
20241007,170100,14278711380,3710,3710,3710,3710,0
|
|
20241007,170000,14278711380,3710,3710,3710,3710,0
|
|
20241007,165900,14278711380,3710,3710,3710,3710,0
|
|
20241007,165800,14278711380,3710,3710,3710,3710,0
|
|
20241007,165700,14278711380,3710,3710,3710,3710,0
|
|
20241007,165600,14278711380,3710,3710,3710,3710,0
|
|
20241007,165500,14278711380,3710,3710,3710,3710,0
|
|
20241007,165400,14278711380,3710,3710,3710,3710,0
|
|
20241007,165300,14278711380,3710,3710,3710,3710,0
|
|
20241007,165200,14278711380,3710,3710,3710,3710,0
|
|
20241007,165100,14278711380,3710,3710,3710,3710,0
|
|
20241007,165000,14278711380,3710,3710,3710,3710,0
|
|
20241007,164900,14278711380,3710,3710,3710,3710,0
|
|
20241007,164800,14278711380,3710,3710,3710,3710,0
|
|
20241007,164700,14278711380,3710,3710,3710,3710,0
|
|
20241007,164600,14278711380,3710,3710,3710,3710,0
|
|
20241007,164500,14278711380,3710,3710,3710,3710,0
|
|
20241007,164400,14278711380,3710,3710,3710,3710,0
|
|
20241007,164300,14278711380,3710,3710,3710,3710,0
|
|
20241007,164200,14278711380,3710,3710,3710,3710,0
|
|
20241007,164100,14278711380,3710,3710,3710,3710,4119
|
|
20241007,164000,14278711380,3710,3710,3710,3710,0
|
|
20241007,163900,14278711380,3710,3710,3710,3710,0
|
|
20241007,163800,14278711380,3710,3710,3710,3710,0
|
|
20241007,163700,14278711380,3710,3710,3710,3710,0
|
|
20241007,163600,14278711380,3710,3710,3710,3710,0
|
|
20241007,163500,14278711380,3710,3710,3710,3710,0
|
|
20241007,163400,14278711380,3710,3710,3710,3710,0
|
|
20241007,163300,14278711380,3710,3710,3710,3710,0
|
|
20241007,163200,14278711380,3710,3710,3710,3710,0
|
|
20241007,163100,14278711380,3710,3710,3710,3710,0
|
|
20241007,163000,14278711380,3710,3710,3710,3710,0
|
|
20241007,162900,14278711380,3710,3710,3710,3710,0
|
|
20241007,162800,14278711380,3710,3710,3710,3710,0
|
|
20241007,162700,14278711380,3710,3710,3710,3710,0
|
|
20241007,162600,14278711380,3710,3710,3710,3710,0
|
|
20241007,162500,14278711380,3710,3710,3710,3710,0
|
|
20241007,162400,14278711380,3710,3710,3710,3710,0
|
|
20241007,162300,14278711380,3710,3710,3710,3710,0
|
|
20241007,162200,14278711380,3710,3710,3710,3710,0
|
|
20241007,162100,14278711380,3710,3710,3710,3710,0
|
|
20241007,162000,14278711380,3710,3710,3710,3710,0
|
|
20241007,161900,14278711380,3710,3710,3710,3710,0
|
|
20241007,161800,14278711380,3710,3710,3710,3710,0
|
|
20241007,161700,14278711380,3710,3710,3710,3710,0
|
|
20241007,161600,14278711380,3710,3710,3710,3710,0
|
|
20241007,161500,14278711380,3710,3710,3710,3710,0
|
|
20241007,161400,14278711380,3710,3710,3710,3710,0
|
|
20241007,161300,14278711380,3710,3710,3710,3710,0
|
|
20241007,161200,14278711380,3710,3710,3710,3710,0
|
|
20241007,161100,14278711380,3710,3710,3710,3710,4119
|
|
20241007,161000,14278711380,3710,3710,3710,3710,0
|
|
20241007,160900,14278711380,3710,3710,3710,3710,0
|
|
20241007,160800,14278711380,3710,3710,3710,3710,0
|
|
20241007,160700,14278711380,3710,3710,3710,3710,0
|
|
20241007,160600,14278711380,3710,3710,3710,3710,0
|
|
20241007,160500,14278711380,3710,3710,3710,3710,0
|
|
20241007,160400,14278711380,3710,3710,3710,3710,0
|
|
20241007,160300,14278711380,3710,3710,3710,3710,0
|
|
20241007,160200,14278711380,3710,3710,3710,3710,0
|
|
20241007,160100,14278711380,3710,3710,3710,3710,0
|
|
20241007,160000,14278711380,3710,3710,3710,3710,0
|
|
20241007,155900,14278711380,3710,3710,3710,3710,0
|
|
20241007,155800,14278711380,3710,3710,3710,3710,0
|
|
20241007,155700,14278711380,3710,3710,3710,3710,0
|
|
20241007,155600,14278711380,3710,3710,3710,3710,0
|
|
20241007,155500,14278711380,3710,3710,3710,3710,0
|
|
20241007,155400,14278711380,3710,3710,3710,3710,0
|
|
20241007,155300,14278711380,3710,3710,3710,3710,0
|
|
20241007,155200,14278711380,3710,3710,3710,3710,0
|
|
20241007,155100,14278711380,3710,3710,3710,3710,0
|
|
20241007,155000,14278711380,3710,3710,3710,3710,0
|
|
20241007,154900,14278711380,3710,3710,3710,3710,0
|
|
20241007,154800,14278711380,3710,3710,3710,3710,0
|
|
20241007,154700,14278711380,3710,3710,3710,3710,0
|
|
20241007,154600,14278711380,3710,3710,3710,3710,0
|
|
20241007,154500,14278711380,3710,3710,3710,3710,0
|
|
20241007,154400,14278711380,3710,3710,3710,3710,0
|
|
20241007,154300,14278711380,3710,3710,3710,3710,0
|
|
20241007,154200,14278711380,3710,3710,3710,3710,0
|
|
20241007,154100,14278711380,3710,3710,3710,3710,4119
|
|
20241007,154000,14278711380,3710,3710,3710,3710,0
|
|
20241007,153900,14278711380,3710,3710,3710,3710,0
|
|
20241007,153800,14278711380,3710,3710,3710,3710,0
|
|
20241007,153700,14278711380,3710,3710,3710,3710,0
|
|
20241007,153600,14278711380,3710,3710,3710,3710,0
|
|
20241007,153500,14278711380,3710,3710,3710,3710,0
|
|
20241007,153400,14278711380,3710,3710,3710,3710,0
|
|
20241007,153300,14278711380,3710,3710,3710,3710,0
|
|
20241007,153200,14278711380,3710,3710,3710,3710,0
|
|
20241007,153100,14278711380,3710,3710,3710,3710,0
|
|
20241007,153000,14278711380,3710,3710,3710,3710,4119
|
|
20241007,152900,14263429890,3710,3710,3710,3710,0
|
|
20241007,152800,14263429890,3710,3710,3710,3710,0
|
|
20241007,152700,14263429890,3710,3710,3710,3710,0
|
|
20241007,152600,14263429890,3710,3710,3710,3710,0
|
|
20241007,152500,14263429890,3710,3710,3710,3710,0
|
|
20241007,152400,14263429890,3710,3710,3710,3710,0
|
|
20241007,152300,14263429890,3710,3710,3710,3710,0
|
|
20241007,152200,14263429890,3710,3710,3710,3710,0
|
|
20241007,152100,14263429890,3710,3710,3710,3710,0
|
|
20241007,152000,14263429890,3710,3710,3710,3710,0
|
|
20241007,151900,14263429890,3710,3705,3710,3685,13788
|
|
20241007,151800,14212356340,3700,3710,3710,3700,22596
|
|
20241007,151700,14128535640,3710,3705,3710,3705,7830
|
|
20241007,151600,14099493290,3710,3690,3710,3690,22648
|
|
20241007,151500,14015533565,3690,3710,3710,3685,37347
|
|
20241007,151400,13877074025,3710,3710,3710,3710,702
|
|
20241007,151300,13874469605,3710,3710,3710,3710,0
|
|
20241007,151200,13874469605,3710,3710,3710,3710,4152
|
|
20241007,151100,13859065685,3710,3710,3710,3710,4814
|
|
20241007,151000,13841205745,3710,3710,3710,3710,414
|
|
20241007,150900,13839669805,3710,3710,3710,3710,550
|
|
20241007,150800,13837629305,3710,3710,3710,3710,339
|
|
20241007,150700,13836371615,3710,3710,3710,3710,1165
|
|
20241007,150600,13832049465,3710,3710,3710,3710,213
|
|
20241007,150500,13831259235,3710,3710,3710,3710,150
|
|
20241007,150400,13830702735,3710,3710,3710,3710,563
|
|
20241007,150300,13828614005,3710,3710,3710,3710,434
|
|
20241007,150200,13827003865,3710,3710,3710,3710,2827
|
|
20241007,150100,13816515695,3710,3710,3710,3705,2303
|
|
20241007,150000,13807971845,3710,3710,3710,3700,53252
|
|
20241007,145900,13610462010,3710,3710,3710,3710,7538
|
|
20241007,145800,13582496030,3710,3710,3710,3710,1304
|
|
20241007,145700,13577658190,3710,3710,3710,3710,1549
|
|
20241007,145600,13571911400,3710,3705,3710,3700,12882
|
|
20241007,145500,13524124595,3705,3695,3705,3695,1499
|
|
20241007,145400,13518575455,3695,3695,3710,3680,17433
|
|
20241007,145300,13454210845,3705,3695,3710,3695,15881
|
|
20241007,145200,13395427660,3695,3710,3710,3685,59126
|
|
20241007,145100,13176496055,3710,3710,3710,3710,18847
|
|
20241007,145000,13106573685,3710,3710,3710,3710,3667
|
|
20241007,144900,13092969115,3710,3710,3710,3710,5242
|
|
20241007,144800,13073521295,3710,3690,3710,3690,41003
|
|
20241007,144700,12921551640,3695,3700,3700,3690,4329
|
|
20241007,144600,12905551040,3700,3690,3700,3690,2780
|
|
20241007,144500,12895277650,3695,3690,3695,3690,3308
|
|
20241007,144400,12883067450,3695,3685,3695,3685,3703
|
|
20241007,144300,12869400905,3690,3685,3690,3680,6312
|
|
20241007,144200,12846134790,3680,3685,3685,3675,4142
|
|
20241007,144100,12830888670,3685,3695,3700,3680,5137
|
|
20241007,144000,12811937365,3700,3685,3705,3685,8784
|
|
20241007,143900,12779469720,3685,3680,3690,3680,7536
|
|
20241007,143800,12751726255,3685,3690,3700,3675,21399
|
|
20241007,143700,12672883190,3700,3710,3710,3675,87263
|
|
20241007,143600,12349635235,3710,3695,3710,3695,121938
|
|
20241007,143500,11897351065,3695,3690,3700,3685,17137
|
|
20241007,143400,11834100995,3685,3690,3690,3685,570
|
|
20241007,143300,11831999290,3690,3690,3690,3685,363
|
|
20241007,143200,11830659925,3690,3690,3690,3685,3756
|
|
20241007,143100,11816808815,3690,3690,3690,3685,4253
|
|
20241007,143000,11801123590,3685,3685,3690,3680,5116
|
|
20241007,142900,11782268795,3685,3685,3685,3680,2055
|
|
20241007,142800,11774699395,3685,3680,3690,3675,5599
|
|
20241007,142700,11754079870,3680,3675,3685,3670,5950
|
|
20241007,142600,11732192410,3675,3680,3680,3675,1896
|
|
20241007,142500,11725219125,3680,3685,3685,3675,3714
|
|
20241007,142400,11711551200,3685,3690,3690,3675,4569
|
|
20241007,142300,11694727680,3690,3685,3690,3680,5918
|
|
20241007,142200,11672897545,3685,3690,3690,3680,4248
|
|
20241007,142100,11657237140,3690,3680,3690,3675,2516
|
|
20241007,142000,11647970725,3690,3690,3695,3675,2361
|
|
20241007,141900,11639266345,3695,3675,3695,3675,8825
|
|
20241007,141800,11606726910,3675,3695,3695,3670,10827
|
|
20241007,141700,11566905845,3695,3695,3700,3690,1215
|
|
20241007,141600,11562415805,3695,3680,3695,3680,4583
|
|
20241007,141500,11545496870,3680,3695,3695,3680,3656
|
|
20241007,141400,11532025420,3690,3695,3700,3690,7096
|
|
20241007,141300,11505808880,3700,3700,3700,3690,570
|
|
20241007,141200,11503702215,3700,3700,3700,3680,6134
|
|
20241007,141100,11481044735,3695,3685,3700,3685,5569
|
|
20241007,141000,11460480345,3685,3685,3685,3670,3405
|
|
20241007,140900,11447948735,3685,3695,3695,3685,1213
|
|
20241007,140800,11443478510,3695,3690,3695,3685,4737
|
|
20241007,140700,11426001880,3690,3705,3705,3690,4302
|
|
20241007,140600,11410106140,3705,3690,3705,3690,15294
|
|
20241007,140500,11353521955,3690,3680,3690,3675,11581
|
|
20241007,140400,11310846585,3685,3690,3690,3685,3349
|
|
20241007,140300,11298503280,3685,3655,3700,3650,9891
|
|
20241007,140200,11262034920,3670,3670,3670,3640,13370
|
|
20241007,140100,11213181065,3660,3690,3690,3660,15050
|
|
20241007,140000,11157870095,3690,3695,3695,3685,3045
|
|
20241007,135900,11146632570,3695,3695,3700,3690,9558
|
|
20241007,135800,11111330450,3700,3695,3700,3690,5060
|
|
20241007,135700,11092632220,3700,3700,3700,3695,3566
|
|
20241007,135600,11079446165,3700,3695,3705,3685,14456
|
|
20241007,135500,11025967070,3695,3680,3700,3680,9599
|
|
20241007,135400,10990532540,3690,3690,3695,3680,4099
|
|
20241007,135300,10975408195,3680,3700,3700,3680,4623
|
|
20241007,135200,10958375130,3700,3680,3700,3680,10660
|
|
20241007,135100,10918996720,3685,3680,3690,3680,6070
|
|
20241007,135000,10896647025,3685,3690,3695,3680,4880
|
|
20241007,134900,10878651135,3690,3695,3695,3680,7406
|
|
20241007,134800,10851326855,3695,3685,3695,3670,6410
|
|
20241007,134700,10827715520,3685,3690,3700,3660,10789
|
|
20241007,134600,10788040315,3690,3700,3700,3675,24661
|
|
20241007,134500,10697079155,3700,3700,3700,3680,18182
|
|
20241007,134400,10629973965,3700,3665,3710,3660,55610
|
|
20241007,134300,10424330105,3665,3665,3690,3650,27237
|
|
20241007,134200,10324502455,3660,3710,3710,3565,153604
|
|
20241007,134100,9758916145,3710,3655,3710,3655,326752
|
|
20241007,134000,8547846485,3645,3620,3655,3615,31955
|
|
20241007,133900,8431421975,3615,3620,3625,3615,1016
|
|
20241007,133800,8427743465,3620,3610,3625,3605,3020
|
|
20241007,133700,8416811035,3610,3605,3615,3600,2280
|
|
20241007,133600,8408598905,3600,3610,3615,3600,3946
|
|
20241007,133500,8394375980,3615,3615,3620,3605,1273
|
|
20241007,133400,8389778530,3615,3620,3625,3610,4398
|
|
20241007,133300,8373879700,3620,3620,3630,3610,2447
|
|
20241007,133200,8365034845,3615,3635,3640,3615,13511
|
|
20241007,133100,8316009725,3635,3620,3635,3605,6494
|
|
20241007,133000,8292469095,3620,3625,3630,3600,9733
|
|
20241007,132900,8257319405,3630,3610,3630,3610,1863
|
|
20241007,132800,8250566530,3610,3640,3640,3610,25295
|
|
20241007,132700,8158892215,3640,3650,3650,3625,18403
|
|
20241007,132600,8091920800,3650,3630,3650,3615,14837
|
|
20241007,132500,8038079510,3635,3630,3640,3625,5126
|
|
20241007,132400,8019443870,3630,3610,3650,3610,22559
|
|
20241007,132300,7937356140,3630,3580,3630,3580,14922
|
|
20241007,132200,7883606935,3570,3560,3570,3555,4206
|
|
20241007,132100,7868606010,3565,3550,3565,3535,9677
|
|
20241007,132000,7834316085,3550,3560,3570,3550,3641
|
|
20241007,131900,7821360375,3570,3570,3575,3565,2921
|
|
20241007,131800,7810942410,3565,3585,3590,3565,3433
|
|
20241007,131700,7798660125,3585,3565,3600,3565,3785
|
|
20241007,131600,7785083460,3575,3600,3605,3550,21012
|
|
20241007,131500,7709879800,3605,3620,3640,3590,18342
|
|
20241007,131400,7643675910,3640,3615,3650,3605,31643
|
|
20241007,131300,7528705220,3615,3590,3620,3585,29307
|
|
20241007,131200,7423290455,3590,3565,3595,3550,16820
|
|
20241007,131100,7363163590,3550,3520,3565,3510,19519
|
|
20241007,131000,7294074250,3500,3495,3515,3485,13238
|
|
20241007,130900,7247711730,3480,3495,3500,3465,2516
|
|
20241007,130800,7238923345,3495,3460,3495,3460,6017
|
|
20241007,130700,7217980490,3455,3460,3460,3455,756
|
|
20241007,130600,7215364735,3460,3455,3470,3455,463
|
|
20241007,130500,7213763705,3455,3455,3470,3455,1280
|
|
20241007,130400,7209334670,3460,3450,3460,3450,1650
|
|
20241007,130300,7203637300,3450,3445,3450,3445,1072
|
|
20241007,130200,7199942205,3445,3445,3445,3445,477
|
|
20241007,130100,7198298940,3445,3410,3445,3410,834
|
|
20241007,130000,7195436015,3405,3415,3415,3405,1499
|
|
20241007,125900,7190327750,3430,3415,3430,3415,658
|
|
20241007,125800,7188074665,3410,3415,3425,3410,1478
|
|
20241007,125700,7183028510,3415,3425,3425,3415,543
|
|
20241007,125600,7181173865,3425,3425,3425,3420,639
|
|
20241007,125500,7178988100,3425,3435,3435,3425,2372
|
|
20241007,125400,7170848300,3435,3435,3445,3435,1162
|
|
20241007,125300,7166854075,3430,3430,3430,3430,175
|
|
20241007,125200,7166253825,3430,3430,3430,3430,139
|
|
20241007,125100,7165777055,3440,3440,3440,3430,103
|
|
20241007,125000,7165422815,3440,3450,3450,3430,249
|
|
20241007,124900,7164566225,3450,3425,3450,3425,3377
|
|
20241007,124800,7152951350,3425,3425,3425,3425,1930
|
|
20241007,124700,7146341100,3425,3435,3435,3425,225
|
|
20241007,124600,7145568925,3435,3425,3435,3420,1009
|
|
20241007,124500,7142106140,3440,3440,3445,3420,1200
|
|
20241007,124400,7137992280,3445,3425,3445,3425,701
|
|
20241007,124300,7135585935,3430,3420,3430,3420,2216
|
|
20241007,124200,7127996020,3405,3420,3420,3400,1608
|
|
20241007,124100,7122513680,3420,3405,3420,3400,1672
|
|
20241007,124000,7116819535,3405,3400,3405,3400,671
|
|
20241007,123900,7114537840,3400,3410,3410,3390,632
|
|
20241007,123800,7112391865,3395,3420,3430,3390,8542
|
|
20241007,123700,7083307145,3435,3430,3440,3415,6834
|
|
20241007,123600,7059892205,3440,3425,3440,3425,1325
|
|
20241007,123500,7055342630,3435,3425,3435,3425,831
|
|
20241007,123400,7052494220,3425,3425,3425,3425,22
|
|
20241007,123300,7052418870,3425,3425,3425,3415,134
|
|
20241007,123200,7051960685,3415,3425,3425,3410,553
|
|
20241007,123100,7050072100,3425,3425,3425,3415,731
|
|
20241007,123000,7047573035,3430,3420,3430,3415,391
|
|
20241007,122900,7046236250,3420,3415,3420,3410,356
|
|
20241007,122800,7045021345,3420,3410,3420,3410,642
|
|
20241007,122700,7042829130,3415,3420,3420,3405,483
|
|
20241007,122600,7041182235,3420,3420,3420,3410,1294
|
|
20241007,122500,7036763520,3410,3415,3420,3405,966
|
|
20241007,122400,7033466455,3405,3410,3415,3400,713
|
|
20241007,122300,7031035545,3415,3400,3420,3395,3229
|
|
20241007,122200,7020056985,3400,3405,3410,3400,3581
|
|
20241007,122100,7007865880,3410,3420,3420,3410,1919
|
|
20241007,122000,7001317025,3420,3425,3425,3410,471
|
|
20241007,121900,6999705645,3420,3420,3440,3420,2212
|
|
20241007,121800,6992113805,3420,3405,3425,3405,3521
|
|
20241007,121700,6980098250,3405,3440,3440,3400,10907
|
|
20241007,121600,6942790010,3450,3480,3480,3440,4266
|
|
20241007,121500,6928078190,3475,3475,3475,3460,3871
|
|
20241007,121400,6914660920,3475,3460,3480,3460,1047
|
|
20241007,121300,6911034660,3460,3460,3460,3455,3197
|
|
20241007,121200,6899984965,3460,3480,3480,3460,3772
|
|
20241007,121100,6886910690,3480,3485,3485,3480,1223
|
|
20241007,121000,6882649315,3485,3495,3495,3475,2180
|
|
20241007,120900,6875054215,3495,3490,3495,3470,3300
|
|
20241007,120800,6863553025,3490,3470,3490,3470,107
|
|
20241007,120700,6863181475,3475,3485,3490,3470,3240
|
|
20241007,120600,6851912425,3485,3495,3495,3480,2702
|
|
20241007,120500,6842487445,3495,3500,3500,3495,1174
|
|
20241007,120400,6838383045,3500,3500,3505,3500,747
|
|
20241007,120300,6835768255,3500,3500,3505,3490,5490
|
|
20241007,120200,6816554265,3505,3500,3520,3500,1263
|
|
20241007,120100,6812130790,3495,3520,3525,3495,4755
|
|
20241007,120000,6795459860,3525,3535,3540,3520,3309
|
|
20241007,115900,6783780100,3530,3550,3555,3530,4599
|
|
20241007,115800,6767474930,3550,3515,3550,3515,33811
|
|
20241007,115700,6648401950,3515,3500,3515,3495,1640
|
|
20241007,115600,6642652920,3515,3515,3520,3490,2904
|
|
20241007,115500,6632470770,3515,3515,3520,3515,6219
|
|
20241007,115400,6610602535,3515,3495,3515,3495,5740
|
|
20241007,115300,6590477115,3485,3485,3485,3485,3
|
|
20241007,115200,6590466660,3480,3480,3480,3475,1158
|
|
20241007,115100,6586437775,3505,3490,3505,3490,3094
|
|
20241007,115000,6575618070,3485,3485,3485,3470,783
|
|
20241007,114900,6572894820,3490,3490,3490,3490,122
|
|
20241007,114800,6572469040,3495,3490,3495,3490,11
|
|
20241007,114700,6572430610,3500,3490,3500,3490,245
|
|
20241007,114600,6571574835,3475,3475,3495,3475,365
|
|
20241007,114500,6570304785,3475,3485,3485,3475,322
|
|
20241007,114400,6569184375,3485,3495,3500,3485,154
|
|
20241007,114300,6568646485,3485,3470,3485,3470,659
|
|
20241007,114200,6566352315,3480,3470,3480,3465,1313
|
|
20241007,114100,6561801810,3475,3470,3475,3465,809
|
|
20241007,114000,6558995550,3465,3470,3500,3455,3871
|
|
20241007,113900,6545579465,3470,3480,3485,3470,891
|
|
20241007,113800,6542483815,3480,3490,3490,3480,1457
|
|
20241007,113700,6537411970,3490,3490,3495,3490,282
|
|
20241007,113600,6536427780,3490,3485,3490,3485,1334
|
|
20241007,113500,6531777250,3485,3480,3490,3480,1644
|
|
20241007,113400,6526046115,3480,3485,3485,3480,3304
|
|
20241007,113300,6514542735,3490,3500,3500,3490,996
|
|
20241007,113200,6511057530,3505,3505,3505,3505,1594
|
|
20241007,113100,6505470560,3510,3500,3510,3500,3239
|
|
20241007,113000,6494133775,3500,3500,3505,3495,1229
|
|
20241007,112900,6489832760,3495,3500,3500,3495,466
|
|
20241007,112800,6488202400,3500,3500,3500,3500,170
|
|
20241007,112700,6487607400,3500,3500,3500,3500,287
|
|
20241007,112600,6486602900,3500,3500,3515,3500,2715
|
|
20241007,112500,6477074000,3500,3510,3515,3500,1866
|
|
20241007,112400,6470530305,3510,3510,3515,3510,2201
|
|
20241007,112300,6462796160,3510,3520,3520,3500,1260
|
|
20241007,112200,6458375060,3520,3490,3530,3490,14968
|
|
20241007,112100,6405832625,3490,3490,3490,3485,804
|
|
20241007,112000,6403026920,3495,3470,3495,3470,2679
|
|
20241007,111900,6393694020,3470,3460,3470,3460,731
|
|
20241007,111800,6391160240,3460,3465,3465,3460,757
|
|
20241007,111700,6388541015,3460,3460,3465,3455,834
|
|
20241007,111600,6385655475,3460,3490,3490,3460,606
|
|
20241007,111500,6383553990,3490,3475,3490,3475,1976
|
|
20241007,111400,6376676925,3475,3490,3490,3470,1975
|
|
20241007,111300,6369800605,3490,3495,3495,3490,150
|
|
20241007,111200,6369277080,3485,3475,3485,3470,2502
|
|
20241007,111100,6360579845,3485,3470,3485,3465,2525
|
|
20241007,111000,6351817810,3465,3465,3470,3460,667
|
|
20241007,110900,6349506490,3470,3475,3485,3465,1250
|
|
20241007,110800,6345168785,3470,3465,3485,3465,1752
|
|
20241007,110700,6339090850,3465,3485,3485,3465,2463
|
|
20241007,110600,6330527190,3480,3495,3495,3480,373
|
|
20241007,110500,6329226930,3495,3500,3500,3495,1691
|
|
20241007,110400,6323314315,3495,3495,3500,3495,634
|
|
20241007,110300,6321096840,3495,3475,3495,3475,3320
|
|
20241007,110200,6309544490,3475,3475,3475,3475,810
|
|
20241007,110100,6306729740,3480,3480,3480,3480,72
|
|
20241007,110000,6306479180,3475,3480,3480,3475,454
|
|
20241007,105900,6304901240,3475,3480,3490,3475,1224
|
|
20241007,105800,6300640215,3480,3470,3485,3470,2042
|
|
20241007,105700,6293542855,3475,3465,3475,3465,416
|
|
20241007,105600,6292099110,3470,3475,3480,3470,1763
|
|
20241007,105500,6285974040,3480,3475,3480,3470,1373
|
|
20241007,105400,6281200165,3475,3480,3480,3470,1591
|
|
20241007,105300,6275674930,3475,3480,3480,3475,561
|
|
20241007,105200,6273724695,3480,3490,3490,3480,1523
|
|
20241007,105100,6268418885,3495,3470,3495,3470,958
|
|
20241007,105000,6265089680,3470,3500,3500,3470,11347
|
|
20241007,104900,6225454860,3505,3505,3505,3495,2048
|
|
20241007,104800,6218289225,3510,3520,3520,3500,1417
|
|
20241007,104700,6213317900,3515,3510,3520,3510,667
|
|
20241007,104600,6210974300,3520,3490,3530,3490,9650
|
|
20241007,104500,6177083950,3495,3475,3495,3475,53
|
|
20241007,104400,6176899015,3495,3500,3500,3475,691
|
|
20241007,104300,6174490300,3500,3495,3505,3475,1236
|
|
20241007,104200,6170190865,3495,3480,3500,3470,6112
|
|
20241007,104100,6148939405,3480,3480,3495,3480,1995
|
|
20241007,104000,6141996770,3495,3475,3495,3475,1157
|
|
20241007,103900,6137971895,3475,3475,3495,3470,3905
|
|
20241007,103800,6124399375,3495,3510,3520,3475,9355
|
|
20241007,103700,6091683645,3510,3505,3520,3505,1419
|
|
20241007,103600,6086706335,3505,3510,3520,3505,1249
|
|
20241007,103500,6082325895,3505,3520,3520,3505,2796
|
|
20241007,103400,6072492060,3520,3505,3520,3505,1677
|
|
20241007,103300,6066604040,3510,3515,3515,3505,518
|
|
20241007,103200,6064787915,3505,3500,3515,3500,949
|
|
20241007,103100,6061459790,3500,3505,3515,3495,2834
|
|
20241007,103000,6051536725,3515,3515,3515,3500,4181
|
|
20241007,102900,6036895885,3510,3530,3535,3510,3883
|
|
20241007,102800,6023240870,3535,3515,3535,3505,4384
|
|
20241007,102700,6007798180,3510,3510,3520,3505,1631
|
|
20241007,102600,6002073290,3510,3505,3515,3495,6816
|
|
20241007,102500,5978217360,3505,3525,3525,3505,8782
|
|
20241007,102400,5947313450,3525,3530,3535,3520,8372
|
|
20241007,102300,5917774450,3530,3535,3540,3525,2153
|
|
20241007,102200,5910174750,3535,3530,3550,3530,6271
|
|
20241007,102100,5887983790,3535,3555,3560,3535,15267
|
|
20241007,102000,5833897705,3565,3555,3585,3545,9641
|
|
20241007,101900,5799555160,3545,3565,3565,3545,11561
|
|
20241007,101800,5758419020,3565,3605,3620,3565,14069
|
|
20241007,101700,5707857380,3605,3565,3610,3540,15863
|
|
20241007,101600,5651229880,3560,3605,3615,3555,26868
|
|
20241007,101500,5554637165,3610,3550,3635,3530,44424
|
|
20241007,101400,5395711310,3550,3500,3555,3500,34681
|
|
20241007,101300,5273614600,3495,3515,3515,3480,7266
|
|
20241007,101200,5248178510,3515,3455,3515,3455,20824
|
|
20241007,101100,5175631625,3450,3460,3460,3440,5983
|
|
20241007,101000,5155030195,3460,3460,3465,3440,9417
|
|
20241007,100900,5122539335,3460,3475,3495,3460,5678
|
|
20241007,100800,5102818240,3465,3515,3525,3465,11842
|
|
20241007,100700,5061453305,3530,3510,3550,3500,32511
|
|
20241007,100600,4946706360,3510,3470,3510,3450,34474
|
|
20241007,100500,4826570950,3465,3440,3470,3435,13653
|
|
20241007,100400,4779430610,3435,3450,3450,3435,7713
|
|
20241007,100300,4752894590,3440,3450,3455,3440,5381
|
|
20241007,100200,4734328775,3440,3445,3450,3435,16480
|
|
20241007,100100,4677557270,3440,3430,3445,3415,8502
|
|
20241007,100000,4648343010,3420,3385,3445,3385,19017
|
|
20241007,095900,4583268630,3385,3385,3395,3380,1405
|
|
20241007,095800,4578515135,3385,3390,3390,3380,1716
|
|
20241007,095700,4572706365,3390,3385,3390,3385,671
|
|
20241007,095600,4570432945,3385,3380,3385,3380,2476
|
|
20241007,095500,4562056650,3380,3380,3390,3380,1639
|
|
20241007,095400,4556504780,3380,3385,3390,3380,6967
|
|
20241007,095300,4532935250,3390,3395,3395,3385,689
|
|
20241007,095200,4530602815,3390,3395,3400,3385,1574
|
|
20241007,095100,4525266515,3390,3395,3400,3390,2480
|
|
20241007,095000,4516839100,3395,3400,3405,3395,4908
|
|
20241007,094900,4500164595,3400,3405,3410,3400,1514
|
|
20241007,094800,4495011500,3415,3425,3430,3405,8145
|
|
20241007,094700,4467156140,3420,3425,3430,3415,3212
|
|
20241007,094600,4456161865,3435,3415,3440,3405,12214
|
|
20241007,094500,4414376635,3410,3380,3410,3380,3934
|
|
20241007,094400,4400997280,3380,3400,3405,3380,5564
|
|
20241007,094300,4382145950,3405,3370,3420,3370,13779
|
|
20241007,094200,4335491580,3375,3355,3375,3340,5779
|
|
20241007,094100,4316094920,3355,3365,3370,3355,3862
|
|
20241007,094000,4303108170,3365,3350,3365,3350,1268
|
|
20241007,093900,4298851885,3355,3365,3370,3345,2976
|
|
20241007,093800,4288866855,3370,3360,3380,3350,7984
|
|
20241007,093700,4261986190,3360,3395,3395,3315,21925
|
|
20241007,093600,4188502970,3385,3420,3435,3385,24036
|
|
20241007,093500,4106707570,3420,3435,3440,3420,11574
|
|
20241007,093400,4067055280,3430,3440,3440,3430,6063
|
|
20241007,093300,4046242200,3435,3450,3460,3435,4940
|
|
20241007,093200,4029214905,3460,3470,3480,3455,18314
|
|
20241007,093100,3965604145,3470,3440,3470,3440,17986
|
|
20241007,093000,3903394325,3450,3455,3465,3425,10118
|
|
20241007,092900,3868537435,3465,3425,3465,3420,19882
|
|
20241007,092800,3800066595,3425,3435,3440,3415,3507
|
|
20241007,092700,3788060780,3435,3440,3440,3425,4969
|
|
20241007,092600,3770988605,3440,3455,3455,3415,6906
|
|
20241007,092500,3747315230,3455,3440,3455,3425,2969
|
|
20241007,092400,3737092405,3430,3410,3430,3400,10411
|
|
20241007,092300,3701587060,3410,3425,3425,3405,10502
|
|
20241007,092200,3665733470,3425,3460,3465,3420,10989
|
|
20241007,092100,3627937970,3460,3460,3470,3445,7432
|
|
20241007,092000,3602197380,3465,3540,3545,3430,15727
|
|
20241007,091900,3547748220,3535,3475,3535,3445,43337
|
|
20241007,091800,3396778705,3470,3430,3480,3420,18343
|
|
20241007,091700,3333276605,3420,3455,3460,3405,38288
|
|
20241007,091600,3202134675,3455,3390,3490,3385,27201
|
|
20241007,091500,3108467665,3385,3420,3450,3355,49835
|
|
20241007,091400,2939078635,3425,3460,3480,3400,64912
|
|
20241007,091300,2716461560,3470,3505,3515,3445,37788
|
|
20241007,091200,2585511340,3505,3625,3625,3370,155335
|
|
20241007,091100,2046617295,3605,3530,3710,3500,275456
|
|
20241007,091000,1034193390,3530,3370,3670,3350,94269
|
|
20241007,090900,706798830,3380,3500,3510,3355,59644
|
|
20241007,090800,500091430,3510,3510,3510,3510,0
|
|
20241007,090700,500091430,3510,3240,3510,3230,26810
|
|
20241007,090600,411438735,3260,3080,3410,3070,51882
|
|
20241007,090500,243042965,3075,3125,3125,3075,18537
|
|
20241007,090400,185676455,3100,3200,3200,3040,23939
|
|
20241007,090300,110115605,3185,3185,3185,3185,0
|
|
20241007,090200,110115605,3185,3160,3185,3120,13146
|
|
20241007,090100,68478440,3145,2965,3175,2960,21021
|
|
20241007,090000,3747580,2960,2900,2980,2900,1275
|