736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,211300,5675184490,3405,3405,3405,3405,40511
|
|
20241007,211200,5675184490,3405,3405,3405,3405,0
|
|
20241007,211100,5675184490,3405,3405,3405,3405,0
|
|
20241007,211000,5675184490,3405,3405,3405,3405,0
|
|
20241007,210900,5675184490,3405,3405,3405,3405,0
|
|
20241007,210800,5675184490,3405,3405,3405,3405,0
|
|
20241007,210700,5675184490,3405,3405,3405,3405,0
|
|
20241007,210600,5675184490,3405,3405,3405,3405,0
|
|
20241007,210500,5675184490,3405,3405,3405,3405,0
|
|
20241007,210400,5675184490,3405,3405,3405,3405,0
|
|
20241007,210300,5675184490,3405,3405,3405,3405,0
|
|
20241007,210200,5675184490,3405,3405,3405,3405,0
|
|
20241007,210100,5675184490,3405,3405,3405,3405,0
|
|
20241007,210000,5675184490,3405,3405,3405,3405,0
|
|
20241007,205900,5675184490,3405,3405,3405,3405,0
|
|
20241007,205800,5675184490,3405,3405,3405,3405,0
|
|
20241007,205700,5675184490,3405,3405,3405,3405,0
|
|
20241007,205600,5675184490,3405,3405,3405,3405,0
|
|
20241007,205500,5675184490,3405,3405,3405,3405,0
|
|
20241007,205400,5675184490,3405,3405,3405,3405,0
|
|
20241007,205300,5675184490,3405,3405,3405,3405,0
|
|
20241007,205200,5675184490,3405,3405,3405,3405,0
|
|
20241007,205100,5675184490,3405,3405,3405,3405,0
|
|
20241007,205000,5675184490,3405,3405,3405,3405,0
|
|
20241007,204900,5675184490,3405,3405,3405,3405,0
|
|
20241007,204800,5675184490,3405,3405,3405,3405,0
|
|
20241007,204700,5675184490,3405,3405,3405,3405,0
|
|
20241007,204600,5675184490,3405,3405,3405,3405,0
|
|
20241007,204500,5675184490,3405,3405,3405,3405,0
|
|
20241007,204400,5675184490,3405,3405,3405,3405,0
|
|
20241007,204300,5675184490,3405,3405,3405,3405,40511
|
|
20241007,204200,5675184490,3405,3405,3405,3405,0
|
|
20241007,204100,5675184490,3405,3405,3405,3405,0
|
|
20241007,204000,5675184490,3405,3405,3405,3405,0
|
|
20241007,203900,5675184490,3405,3405,3405,3405,0
|
|
20241007,203800,5675184490,3405,3405,3405,3405,0
|
|
20241007,203700,5675184490,3405,3405,3405,3405,0
|
|
20241007,203600,5675184490,3405,3405,3405,3405,0
|
|
20241007,203500,5675184490,3405,3405,3405,3405,0
|
|
20241007,203400,5675184490,3405,3405,3405,3405,0
|
|
20241007,203300,5675184490,3405,3405,3405,3405,0
|
|
20241007,203200,5675184490,3405,3405,3405,3405,0
|
|
20241007,203100,5675184490,3405,3405,3405,3405,0
|
|
20241007,203000,5675184490,3405,3405,3405,3405,0
|
|
20241007,202900,5675184490,3405,3405,3405,3405,0
|
|
20241007,202800,5675184490,3405,3405,3405,3405,0
|
|
20241007,202700,5675184490,3405,3405,3405,3405,0
|
|
20241007,202600,5675184490,3405,3405,3405,3405,0
|
|
20241007,202500,5675184490,3405,3405,3405,3405,0
|
|
20241007,202400,5675184490,3405,3405,3405,3405,0
|
|
20241007,202300,5675184490,3405,3405,3405,3405,0
|
|
20241007,202200,5675184490,3405,3405,3405,3405,0
|
|
20241007,202100,5675184490,3405,3405,3405,3405,0
|
|
20241007,202000,5675184490,3405,3405,3405,3405,0
|
|
20241007,201900,5675184490,3405,3405,3405,3405,0
|
|
20241007,201800,5675184490,3405,3405,3405,3405,0
|
|
20241007,201700,5675184490,3405,3405,3405,3405,0
|
|
20241007,201600,5675184490,3405,3405,3405,3405,0
|
|
20241007,201500,5675184490,3405,3405,3405,3405,0
|
|
20241007,201400,5675184490,3405,3405,3405,3405,0
|
|
20241007,201300,5675184490,3405,3405,3405,3405,40511
|
|
20241007,201200,5675184490,3405,3405,3405,3405,0
|
|
20241007,201100,5675184490,3405,3405,3405,3405,0
|
|
20241007,201000,5675184490,3405,3405,3405,3405,0
|
|
20241007,200900,5675184490,3405,3405,3405,3405,0
|
|
20241007,200800,5675184490,3405,3405,3405,3405,0
|
|
20241007,200700,5675184490,3405,3405,3405,3405,0
|
|
20241007,200600,5675184490,3405,3405,3405,3405,0
|
|
20241007,200500,5675184490,3405,3405,3405,3405,0
|
|
20241007,200400,5675184490,3405,3405,3405,3405,0
|
|
20241007,200300,5675184490,3405,3405,3405,3405,0
|
|
20241007,200200,5675184490,3405,3405,3405,3405,0
|
|
20241007,200100,5675184490,3405,3405,3405,3405,0
|
|
20241007,200000,5675184490,3405,3405,3405,3405,0
|
|
20241007,195900,5675184490,3405,3405,3405,3405,0
|
|
20241007,195800,5675184490,3405,3405,3405,3405,0
|
|
20241007,195700,5675184490,3405,3405,3405,3405,0
|
|
20241007,195600,5675184490,3405,3405,3405,3405,0
|
|
20241007,195500,5675184490,3405,3405,3405,3405,0
|
|
20241007,195400,5675184490,3405,3405,3405,3405,0
|
|
20241007,195300,5675184490,3405,3405,3405,3405,0
|
|
20241007,195200,5675184490,3405,3405,3405,3405,0
|
|
20241007,195100,5675184490,3405,3405,3405,3405,0
|
|
20241007,195000,5675184490,3405,3405,3405,3405,0
|
|
20241007,194900,5675184490,3405,3405,3405,3405,0
|
|
20241007,194800,5675184490,3405,3405,3405,3405,0
|
|
20241007,194700,5675184490,3405,3405,3405,3405,0
|
|
20241007,194600,5675184490,3405,3405,3405,3405,0
|
|
20241007,194500,5675184490,3405,3405,3405,3405,0
|
|
20241007,194400,5675184490,3405,3405,3405,3405,0
|
|
20241007,194300,5675184490,3405,3405,3405,3405,40511
|
|
20241007,194200,5675184490,3405,3405,3405,3405,0
|
|
20241007,194100,5675184490,3405,3405,3405,3405,0
|
|
20241007,194000,5675184490,3405,3405,3405,3405,0
|
|
20241007,193900,5675184490,3405,3405,3405,3405,0
|
|
20241007,193800,5675184490,3405,3405,3405,3405,0
|
|
20241007,193700,5675184490,3405,3405,3405,3405,0
|
|
20241007,193600,5675184490,3405,3405,3405,3405,0
|
|
20241007,193500,5675184490,3405,3405,3405,3405,0
|
|
20241007,193400,5675184490,3405,3405,3405,3405,0
|
|
20241007,193300,5675184490,3405,3405,3405,3405,0
|
|
20241007,193200,5675184490,3405,3405,3405,3405,0
|
|
20241007,193100,5675184490,3405,3405,3405,3405,0
|
|
20241007,193000,5675184490,3405,3405,3405,3405,0
|
|
20241007,192900,5675184490,3405,3405,3405,3405,0
|
|
20241007,192800,5675184490,3405,3405,3405,3405,0
|
|
20241007,192700,5675184490,3405,3405,3405,3405,0
|
|
20241007,192600,5675184490,3405,3405,3405,3405,0
|
|
20241007,192500,5675184490,3405,3405,3405,3405,0
|
|
20241007,192400,5675184490,3405,3405,3405,3405,0
|
|
20241007,192300,5675184490,3405,3405,3405,3405,0
|
|
20241007,192200,5675184490,3405,3405,3405,3405,0
|
|
20241007,192100,5675184490,3405,3405,3405,3405,0
|
|
20241007,192000,5675184490,3405,3405,3405,3405,0
|
|
20241007,191900,5675184490,3405,3405,3405,3405,0
|
|
20241007,191800,5675184490,3405,3405,3405,3405,0
|
|
20241007,191700,5675184490,3405,3405,3405,3405,0
|
|
20241007,191600,5675184490,3405,3405,3405,3405,0
|
|
20241007,191500,5675184490,3405,3405,3405,3405,0
|
|
20241007,191400,5675184490,3405,3405,3405,3405,0
|
|
20241007,191300,5675184490,3405,3405,3405,3405,40511
|
|
20241007,191200,5675184490,3405,3405,3405,3405,0
|
|
20241007,191100,5675184490,3405,3405,3405,3405,0
|
|
20241007,191000,5675184490,3405,3405,3405,3405,0
|
|
20241007,190900,5675184490,3405,3405,3405,3405,0
|
|
20241007,190800,5675184490,3405,3405,3405,3405,0
|
|
20241007,190700,5675184490,3405,3405,3405,3405,0
|
|
20241007,190600,5675184490,3405,3405,3405,3405,0
|
|
20241007,190500,5675184490,3405,3405,3405,3405,0
|
|
20241007,190400,5675184490,3405,3405,3405,3405,0
|
|
20241007,190300,5675184490,3405,3405,3405,3405,0
|
|
20241007,190200,5675184490,3405,3405,3405,3405,0
|
|
20241007,190100,5675184490,3405,3405,3405,3405,0
|
|
20241007,190000,5675184490,3405,3405,3405,3405,0
|
|
20241007,185900,5675184490,3405,3405,3405,3405,0
|
|
20241007,185800,5675184490,3405,3405,3405,3405,0
|
|
20241007,185700,5675184490,3405,3405,3405,3405,0
|
|
20241007,185600,5675184490,3405,3405,3405,3405,0
|
|
20241007,185500,5675184490,3405,3405,3405,3405,0
|
|
20241007,185400,5675184490,3405,3405,3405,3405,0
|
|
20241007,185300,5675184490,3405,3405,3405,3405,0
|
|
20241007,185200,5675184490,3405,3405,3405,3405,0
|
|
20241007,185100,5675184490,3405,3405,3405,3405,0
|
|
20241007,185000,5675184490,3405,3405,3405,3405,0
|
|
20241007,184900,5675184490,3405,3405,3405,3405,0
|
|
20241007,184800,5675184490,3405,3405,3405,3405,0
|
|
20241007,184700,5675184490,3405,3405,3405,3405,0
|
|
20241007,184600,5675184490,3405,3405,3405,3405,0
|
|
20241007,184500,5675184490,3405,3405,3405,3405,0
|
|
20241007,184400,5675184490,3405,3405,3405,3405,0
|
|
20241007,184300,5675184490,3405,3405,3405,3405,40511
|
|
20241007,184200,5675184490,3405,3405,3405,3405,0
|
|
20241007,184100,5675184490,3405,3405,3405,3405,0
|
|
20241007,184000,5675184490,3405,3405,3405,3405,0
|
|
20241007,183900,5675184490,3405,3405,3405,3405,0
|
|
20241007,183800,5675184490,3405,3405,3405,3405,0
|
|
20241007,183700,5675184490,3405,3405,3405,3405,0
|
|
20241007,183600,5675184490,3405,3405,3405,3405,0
|
|
20241007,183500,5675184490,3405,3405,3405,3405,0
|
|
20241007,183400,5675184490,3405,3405,3405,3405,0
|
|
20241007,183300,5675184490,3405,3405,3405,3405,0
|
|
20241007,183200,5675184490,3405,3405,3405,3405,0
|
|
20241007,183100,5675184490,3405,3405,3405,3405,0
|
|
20241007,183000,5675184490,3405,3405,3405,3405,0
|
|
20241007,182900,5675184490,3405,3405,3405,3405,0
|
|
20241007,182800,5675184490,3405,3405,3405,3405,0
|
|
20241007,182700,5675184490,3405,3405,3405,3405,0
|
|
20241007,182600,5675184490,3405,3405,3405,3405,0
|
|
20241007,182500,5675184490,3405,3405,3405,3405,0
|
|
20241007,182400,5675184490,3405,3405,3405,3405,0
|
|
20241007,182300,5675184490,3405,3405,3405,3405,0
|
|
20241007,182200,5675184490,3405,3405,3405,3405,0
|
|
20241007,182100,5675184490,3405,3405,3405,3405,0
|
|
20241007,182000,5675184490,3405,3405,3405,3405,0
|
|
20241007,181900,5675184490,3405,3405,3405,3405,0
|
|
20241007,181800,5675184490,3405,3405,3405,3405,0
|
|
20241007,181700,5675184490,3405,3405,3405,3405,0
|
|
20241007,181600,5675184490,3405,3405,3405,3405,0
|
|
20241007,181500,5675184490,3405,3405,3405,3405,0
|
|
20241007,181400,5675184490,3405,3405,3405,3405,0
|
|
20241007,181300,5675184490,3405,3405,3405,3405,40511
|
|
20241007,181200,5675184490,3405,3405,3405,3405,0
|
|
20241007,181100,5675184490,3405,3405,3405,3405,0
|
|
20241007,181000,5675184490,3405,3405,3405,3405,0
|
|
20241007,180900,5675184490,3405,3405,3405,3405,0
|
|
20241007,180800,5675184490,3405,3405,3405,3405,0
|
|
20241007,180700,5675184490,3405,3405,3405,3405,0
|
|
20241007,180600,5675184490,3405,3405,3405,3405,0
|
|
20241007,180500,5675184490,3405,3405,3405,3405,0
|
|
20241007,180400,5675184490,3405,3405,3405,3405,0
|
|
20241007,180300,5675184490,3405,3405,3405,3405,0
|
|
20241007,180200,5675184490,3405,3405,3405,3405,0
|
|
20241007,180100,5675184490,3405,3405,3405,3405,0
|
|
20241007,180000,5675184490,3405,3405,3405,3405,0
|
|
20241007,175900,5675184490,3405,3405,3405,3405,0
|
|
20241007,175800,5675184490,3405,3405,3405,3405,0
|
|
20241007,175700,5675184490,3405,3405,3405,3405,0
|
|
20241007,175600,5675184490,3405,3405,3405,3405,0
|
|
20241007,175500,5675184490,3405,3405,3405,3405,0
|
|
20241007,175400,5675184490,3405,3405,3405,3405,0
|
|
20241007,175300,5675184490,3405,3405,3405,3405,0
|
|
20241007,175200,5675184490,3405,3405,3405,3405,0
|
|
20241007,175100,5675184490,3405,3405,3405,3405,0
|
|
20241007,175000,5675184490,3405,3405,3405,3405,0
|
|
20241007,174900,5675184490,3405,3405,3405,3405,0
|
|
20241007,174800,5675184490,3405,3405,3405,3405,0
|
|
20241007,174700,5675184490,3405,3405,3405,3405,0
|
|
20241007,174600,5675184490,3405,3405,3405,3405,0
|
|
20241007,174500,5675184490,3405,3405,3405,3405,0
|
|
20241007,174400,5675184490,3405,3405,3405,3405,0
|
|
20241007,174300,5675184490,3405,3405,3405,3405,40511
|
|
20241007,174200,5675184490,3405,3405,3405,3405,0
|
|
20241007,174100,5675184490,3405,3405,3405,3405,0
|
|
20241007,174000,5675184490,3405,3405,3405,3405,0
|
|
20241007,173900,5675184490,3405,3405,3405,3405,0
|
|
20241007,173800,5675184490,3405,3405,3405,3405,0
|
|
20241007,173700,5675184490,3405,3405,3405,3405,0
|
|
20241007,173600,5675184490,3405,3405,3405,3405,0
|
|
20241007,173500,5675184490,3405,3405,3405,3405,0
|
|
20241007,173400,5675184490,3405,3405,3405,3405,0
|
|
20241007,173300,5675184490,3405,3405,3405,3405,0
|
|
20241007,173200,5675184490,3405,3405,3405,3405,0
|
|
20241007,173100,5675184490,3405,3405,3405,3405,0
|
|
20241007,173000,5675184490,3405,3405,3405,3405,0
|
|
20241007,172900,5675184490,3405,3405,3405,3405,0
|
|
20241007,172800,5675184490,3405,3405,3405,3405,0
|
|
20241007,172700,5675184490,3405,3405,3405,3405,0
|
|
20241007,172600,5675184490,3405,3405,3405,3405,0
|
|
20241007,172500,5675184490,3405,3405,3405,3405,0
|
|
20241007,172400,5675184490,3405,3405,3405,3405,0
|
|
20241007,172300,5675184490,3405,3405,3405,3405,0
|
|
20241007,172200,5675184490,3405,3405,3405,3405,0
|
|
20241007,172100,5675184490,3405,3405,3405,3405,0
|
|
20241007,172000,5675184490,3405,3405,3405,3405,0
|
|
20241007,171900,5675184490,3405,3405,3405,3405,0
|
|
20241007,171800,5675184490,3405,3405,3405,3405,0
|
|
20241007,171700,5675184490,3405,3405,3405,3405,0
|
|
20241007,171600,5675184490,3405,3405,3405,3405,0
|
|
20241007,171500,5675184490,3405,3405,3405,3405,0
|
|
20241007,171400,5675184490,3405,3405,3405,3405,0
|
|
20241007,171300,5675184490,3405,3405,3405,3405,40511
|
|
20241007,171200,5675184490,3405,3405,3405,3405,0
|
|
20241007,171100,5675184490,3405,3405,3405,3405,0
|
|
20241007,171000,5675184490,3405,3405,3405,3405,0
|
|
20241007,170900,5675184490,3405,3405,3405,3405,0
|
|
20241007,170800,5675184490,3405,3405,3405,3405,0
|
|
20241007,170700,5675184490,3405,3405,3405,3405,0
|
|
20241007,170600,5675184490,3405,3405,3405,3405,0
|
|
20241007,170500,5675184490,3405,3405,3405,3405,0
|
|
20241007,170400,5675184490,3405,3405,3405,3405,0
|
|
20241007,170300,5675184490,3405,3405,3405,3405,0
|
|
20241007,170200,5675184490,3405,3405,3405,3405,0
|
|
20241007,170100,5675184490,3405,3405,3405,3405,0
|
|
20241007,170000,5675184490,3405,3405,3405,3405,0
|
|
20241007,165900,5675184490,3405,3405,3405,3405,0
|
|
20241007,165800,5675184490,3405,3405,3405,3405,0
|
|
20241007,165700,5675184490,3405,3405,3405,3405,0
|
|
20241007,165600,5675184490,3405,3405,3405,3405,0
|
|
20241007,165500,5675184490,3405,3405,3405,3405,0
|
|
20241007,165400,5675184490,3405,3405,3405,3405,0
|
|
20241007,165300,5675184490,3405,3405,3405,3405,0
|
|
20241007,165200,5675184490,3405,3405,3405,3405,0
|
|
20241007,165100,5675184490,3405,3405,3405,3405,0
|
|
20241007,165000,5675184490,3405,3405,3405,3405,0
|
|
20241007,164900,5675184490,3405,3405,3405,3405,0
|
|
20241007,164800,5675184490,3405,3405,3405,3405,0
|
|
20241007,164700,5675184490,3405,3405,3405,3405,0
|
|
20241007,164600,5675184490,3405,3405,3405,3405,0
|
|
20241007,164500,5675184490,3405,3405,3405,3405,0
|
|
20241007,164400,5675184490,3405,3405,3405,3405,0
|
|
20241007,164300,5675184490,3405,3405,3405,3405,40511
|
|
20241007,164200,5675184490,3405,3405,3405,3405,0
|
|
20241007,164100,5675184490,3405,3405,3405,3405,0
|
|
20241007,164000,5675184490,3405,3405,3405,3405,0
|
|
20241007,163900,5675184490,3405,3405,3405,3405,0
|
|
20241007,163800,5675184490,3405,3405,3405,3405,0
|
|
20241007,163700,5675184490,3405,3405,3405,3405,0
|
|
20241007,163600,5675184490,3405,3405,3405,3405,0
|
|
20241007,163500,5675184490,3405,3405,3405,3405,0
|
|
20241007,163400,5675184490,3405,3405,3405,3405,0
|
|
20241007,163300,5675184490,3405,3405,3405,3405,0
|
|
20241007,163200,5675184490,3405,3405,3405,3405,0
|
|
20241007,163100,5675184490,3405,3405,3405,3405,0
|
|
20241007,163000,5675184490,3405,3405,3405,3405,0
|
|
20241007,162900,5675184490,3405,3405,3405,3405,0
|
|
20241007,162800,5675184490,3405,3405,3405,3405,0
|
|
20241007,162700,5675184490,3405,3405,3405,3405,0
|
|
20241007,162600,5675184490,3405,3405,3405,3405,0
|
|
20241007,162500,5675184490,3405,3405,3405,3405,0
|
|
20241007,162400,5675184490,3405,3405,3405,3405,0
|
|
20241007,162300,5675184490,3405,3405,3405,3405,0
|
|
20241007,162200,5675184490,3405,3405,3405,3405,0
|
|
20241007,162100,5675184490,3405,3405,3405,3405,0
|
|
20241007,162000,5675184490,3405,3405,3405,3405,0
|
|
20241007,161900,5675184490,3405,3405,3405,3405,0
|
|
20241007,161800,5675184490,3405,3405,3405,3405,0
|
|
20241007,161700,5675184490,3405,3405,3405,3405,0
|
|
20241007,161600,5675184490,3405,3405,3405,3405,0
|
|
20241007,161500,5675184490,3405,3405,3405,3405,0
|
|
20241007,161400,5675184490,3405,3405,3405,3405,0
|
|
20241007,161300,5675184490,3405,3405,3405,3405,40511
|
|
20241007,161200,5675184490,3405,3405,3405,3405,0
|
|
20241007,161100,5675184490,3405,3405,3405,3405,0
|
|
20241007,161000,5675184490,3405,3405,3405,3405,0
|
|
20241007,160900,5675184490,3405,3405,3405,3405,0
|
|
20241007,160800,5675184490,3405,3405,3405,3405,0
|
|
20241007,160700,5675184490,3405,3405,3405,3405,0
|
|
20241007,160600,5675184490,3405,3405,3405,3405,0
|
|
20241007,160500,5675184490,3405,3405,3405,3405,0
|
|
20241007,160400,5675184490,3405,3405,3405,3405,0
|
|
20241007,160300,5675184490,3405,3405,3405,3405,0
|
|
20241007,160200,5675184490,3405,3405,3405,3405,0
|
|
20241007,160100,5675184490,3405,3405,3405,3405,0
|
|
20241007,160000,5675184490,3405,3405,3405,3405,0
|
|
20241007,155900,5675184490,3405,3405,3405,3405,0
|
|
20241007,155800,5675184490,3405,3405,3405,3405,0
|
|
20241007,155700,5675184490,3405,3405,3405,3405,0
|
|
20241007,155600,5675184490,3405,3405,3405,3405,0
|
|
20241007,155500,5675184490,3405,3405,3405,3405,0
|
|
20241007,155400,5675184490,3405,3405,3405,3405,0
|
|
20241007,155300,5675184490,3405,3405,3405,3405,0
|
|
20241007,155200,5675184490,3405,3405,3405,3405,0
|
|
20241007,155100,5675184490,3405,3405,3405,3405,0
|
|
20241007,155000,5675184490,3405,3405,3405,3405,0
|
|
20241007,154900,5675184490,3405,3405,3405,3405,0
|
|
20241007,154800,5675184490,3405,3405,3405,3405,0
|
|
20241007,154700,5675184490,3405,3405,3405,3405,0
|
|
20241007,154600,5675184490,3405,3405,3405,3405,0
|
|
20241007,154500,5675184490,3405,3405,3405,3405,0
|
|
20241007,154400,5675184490,3405,3405,3405,3405,0
|
|
20241007,154300,5675184490,3405,3405,3405,3405,40511
|
|
20241007,154200,5675184490,3405,3405,3405,3405,0
|
|
20241007,154100,5675184490,3405,3405,3405,3405,0
|
|
20241007,154000,5675184490,3405,3405,3405,3405,0
|
|
20241007,153900,5675184490,3405,3405,3405,3405,0
|
|
20241007,153800,5675184490,3405,3405,3405,3405,0
|
|
20241007,153700,5675184490,3405,3405,3405,3405,0
|
|
20241007,153600,5675184490,3405,3405,3405,3405,0
|
|
20241007,153500,5675184490,3405,3405,3405,3405,0
|
|
20241007,153400,5675184490,3405,3405,3405,3405,0
|
|
20241007,153300,5675184490,3405,3405,3405,3405,0
|
|
20241007,153200,5675184490,3405,3405,3405,3405,0
|
|
20241007,153100,5675184490,3405,3405,3405,3405,0
|
|
20241007,153000,5675184490,3405,3405,3405,3405,40511
|
|
20241007,152900,5537244535,3405,3405,3405,3405,0
|
|
20241007,152800,5537244535,3405,3405,3405,3405,0
|
|
20241007,152700,5537244535,3405,3405,3405,3405,0
|
|
20241007,152600,5537244535,3405,3405,3405,3405,0
|
|
20241007,152500,5537244535,3405,3405,3405,3405,0
|
|
20241007,152400,5537244535,3405,3405,3405,3405,0
|
|
20241007,152300,5537244535,3405,3405,3405,3405,0
|
|
20241007,152200,5537244535,3405,3405,3405,3405,0
|
|
20241007,152100,5537244535,3405,3405,3405,3405,0
|
|
20241007,152000,5537244535,3405,3405,3405,3405,0
|
|
20241007,151900,5537244535,3405,3400,3410,3400,3955
|
|
20241007,151800,5523762465,3400,3405,3415,3400,1901
|
|
20241007,151700,5517295825,3415,3410,3415,3400,5181
|
|
20241007,151600,5499625390,3400,3410,3415,3400,5057
|
|
20241007,151500,5482404785,3420,3410,3420,3410,2654
|
|
20241007,151400,5473345490,3410,3415,3415,3405,3455
|
|
20241007,151300,5461565415,3415,3415,3415,3405,5791
|
|
20241007,151200,5441800845,3410,3405,3415,3400,2932
|
|
20241007,151100,5431817700,3405,3410,3415,3400,12057
|
|
20241007,151000,5390728680,3415,3410,3420,3410,4278
|
|
20241007,150900,5376137175,3415,3415,3420,3410,4240
|
|
20241007,150800,5361652820,3415,3420,3420,3415,1917
|
|
20241007,150700,5355106020,3415,3410,3415,3405,17467
|
|
20241007,150600,5295539460,3410,3405,3410,3405,1945
|
|
20241007,150500,5288915185,3410,3405,3410,3405,1979
|
|
20241007,150400,5282175640,3410,3395,3410,3395,2801
|
|
20241007,150300,5272641550,3395,3400,3400,3395,857
|
|
20241007,150200,5269729450,3400,3400,3410,3400,2934
|
|
20241007,150100,5259746655,3400,3405,3405,3400,3360
|
|
20241007,150000,5248321765,3405,3415,3415,3400,2860
|
|
20241007,145900,5238585520,3410,3415,3415,3410,768
|
|
20241007,145800,5235965980,3410,3415,3415,3405,2113
|
|
20241007,145700,5228769535,3410,3415,3415,3410,1443
|
|
20241007,145600,5223844245,3415,3410,3415,3410,5109
|
|
20241007,145500,5206408955,3410,3405,3410,3405,1096
|
|
20241007,145400,5202675385,3410,3410,3410,3410,1982
|
|
20241007,145300,5195916765,3410,3410,3410,3410,636
|
|
20241007,145200,5193748005,3410,3415,3415,3410,1643
|
|
20241007,145100,5188144875,3410,3415,3415,3410,1749
|
|
20241007,145000,5182172405,3415,3405,3415,3405,7346
|
|
20241007,144900,5157135950,3410,3405,3410,3405,2540
|
|
20241007,144800,5148479845,3405,3390,3405,3390,7578
|
|
20241007,144700,5122721560,3390,3390,3390,3390,1000
|
|
20241007,144600,5119331560,3390,3395,3395,3390,137
|
|
20241007,144500,5118867110,3390,3395,3395,3385,1057
|
|
20241007,144400,5115283975,3385,3395,3395,3385,3998
|
|
20241007,144300,5101721485,3395,3390,3395,3390,227
|
|
20241007,144200,5100950850,3390,3395,3395,3390,1806
|
|
20241007,144100,5094823915,3395,3400,3400,3395,2460
|
|
20241007,144000,5086468455,3400,3395,3400,3395,1661
|
|
20241007,143900,5080828860,3395,3395,3395,3395,1497
|
|
20241007,143800,5075746545,3395,3395,3395,3395,103
|
|
20241007,143700,5075396860,3390,3385,3390,3385,1454
|
|
20241007,143600,5070468550,3385,3390,3390,3380,445
|
|
20241007,143500,5068962685,3390,3385,3390,3385,1526
|
|
20241007,143400,5063796415,3390,3390,3390,3390,213
|
|
20241007,143300,5063074345,3390,3390,3390,3390,750
|
|
20241007,143200,5060531845,3385,3385,3395,3385,4672
|
|
20241007,143100,5044696505,3380,3380,3380,3380,689
|
|
20241007,143000,5042367685,3370,3370,3380,3370,980
|
|
20241007,142900,5039058085,3380,3380,3380,3380,0
|
|
20241007,142800,5039058085,3380,3375,3380,3370,246
|
|
20241007,142700,5038228695,3375,3370,3375,3370,2909
|
|
20241007,142600,5028425320,3370,3375,3375,3370,2355
|
|
20241007,142500,5020487795,3375,3380,3380,3375,568
|
|
20241007,142400,5018570455,3380,3380,3380,3380,154
|
|
20241007,142300,5018049935,3380,3380,3380,3380,117
|
|
20241007,142200,5017654475,3380,3375,3380,3375,741
|
|
20241007,142100,5015153425,3375,3380,3380,3375,158
|
|
20241007,142000,5014619675,3380,3380,3380,3375,2078
|
|
20241007,141900,5007604210,3375,3375,3380,3375,304
|
|
20241007,141800,5006578200,3375,3385,3385,3370,10247
|
|
20241007,141700,4971965535,3385,3385,3385,3385,1714
|
|
20241007,141600,4966163645,3385,3385,3390,3385,2556
|
|
20241007,141500,4957511580,3390,3390,3390,3390,465
|
|
20241007,141400,4955935230,3390,3390,3390,3390,169
|
|
20241007,141300,4955362320,3390,3390,3390,3390,10
|
|
20241007,141200,4955328420,3385,3385,3385,3385,0
|
|
20241007,141100,4955328420,3385,3390,3390,3385,2285
|
|
20241007,141000,4947593545,3390,3390,3390,3390,405
|
|
20241007,140900,4946220595,3390,3390,3390,3390,0
|
|
20241007,140800,4946220595,3390,3390,3390,3390,0
|
|
20241007,140700,4946220595,3390,3390,3390,3390,1
|
|
20241007,140600,4946217205,3390,3385,3390,3385,1675
|
|
20241007,140500,4940540380,3385,3390,3390,3385,2554
|
|
20241007,140400,4931894015,3385,3385,3390,3385,244
|
|
20241007,140300,4931067575,3390,3390,3390,3385,2630
|
|
20241007,140200,4922163870,3390,3395,3395,3390,2036
|
|
20241007,140100,4915261295,3395,3395,3395,3395,707
|
|
20241007,140000,4912861030,3395,3405,3405,3395,981
|
|
20241007,135900,4909523015,3400,3405,3405,3400,678
|
|
20241007,135800,4907217425,3400,3395,3400,3395,1297
|
|
20241007,135700,4902808125,3395,3400,3400,3395,44
|
|
20241007,135600,4902658590,3400,3395,3400,3395,173
|
|
20241007,135500,4902071230,3395,3395,3395,3395,648
|
|
20241007,135400,4899871270,3395,3395,3395,3390,617
|
|
20241007,135300,4897777925,3395,3390,3395,3390,228
|
|
20241007,135200,4897003895,3390,3390,3390,3390,1631
|
|
20241007,135100,4891474805,3390,3395,3395,3390,5117
|
|
20241007,135000,4874127590,3395,3395,3395,3395,60
|
|
20241007,134900,4873923890,3400,3400,3405,3400,479
|
|
20241007,134800,4872295090,3395,3395,3395,3395,162
|
|
20241007,134700,4871745100,3395,3395,3395,3395,624
|
|
20241007,134600,4869626620,3395,3400,3400,3395,339
|
|
20241007,134500,4868475060,3400,3400,3400,3395,984
|
|
20241007,134400,4865131210,3400,3400,3400,3395,6324
|
|
20241007,134300,4843644475,3400,3400,3400,3400,1112
|
|
20241007,134200,4839863675,3400,3395,3400,3395,1682
|
|
20241007,134100,4834148880,3395,3395,3395,3395,101
|
|
20241007,134000,4833805985,3395,3400,3400,3395,851
|
|
20241007,133900,4830912590,3400,3395,3400,3395,47
|
|
20241007,133800,4830752970,3400,3395,3400,3395,502
|
|
20241007,133700,4829048670,3395,3395,3395,3390,3129
|
|
20241007,133600,4818427215,3395,3395,3395,3395,499
|
|
20241007,133500,4816733110,3395,3400,3400,3395,3395
|
|
20241007,133400,4805204030,3400,3405,3405,3400,2510
|
|
20241007,133300,4796663025,3405,3405,3410,3405,151
|
|
20241007,133200,4796148370,3405,3410,3410,3405,104
|
|
20241007,133100,4795794245,3410,3410,3410,3410,148
|
|
20241007,133000,4795289565,3410,3405,3410,3405,888
|
|
20241007,132900,4792265900,3400,3405,3405,3400,1313
|
|
20241007,132800,4787799190,3400,3400,3400,3400,20
|
|
20241007,132700,4787731190,3400,3395,3400,3395,2150
|
|
20241007,132600,4780422935,3395,3395,3395,3395,814
|
|
20241007,132500,4777659405,3395,3395,3395,3395,100
|
|
20241007,132400,4777319905,3395,3400,3400,3395,27
|
|
20241007,132300,4777228110,3400,3400,3400,3400,63
|
|
20241007,132200,4777013910,3395,3400,3400,3395,218
|
|
20241007,132100,4776273795,3395,3395,3395,3395,667
|
|
20241007,132000,4774009330,3395,3395,3395,3395,1000
|
|
20241007,131900,4770614330,3400,3395,3400,3395,3973
|
|
20241007,131800,4757124105,3395,3400,3400,3395,1738
|
|
20241007,131700,4751220670,3395,3400,3400,3395,1642
|
|
20241007,131600,4745638995,3400,3400,3400,3400,1041
|
|
20241007,131500,4742099595,3400,3400,3400,3400,217
|
|
20241007,131400,4741361795,3400,3400,3400,3400,3216
|
|
20241007,131300,4730427395,3400,3400,3400,3395,1646
|
|
20241007,131200,4724832030,3400,3400,3400,3400,40
|
|
20241007,131100,4724696030,3400,3405,3405,3400,27
|
|
20241007,131000,4724604220,3405,3400,3405,3400,500
|
|
20241007,130900,4722903865,3400,3405,3405,3400,11
|
|
20241007,130800,4722866415,3405,3400,3405,3395,309
|
|
20241007,130700,4721816950,3400,3400,3405,3395,523
|
|
20241007,130600,4720040030,3400,3400,3405,3395,752
|
|
20241007,130500,4717485435,3400,3400,3400,3400,1462
|
|
20241007,130400,4712514635,3400,3415,3415,3400,1456
|
|
20241007,130300,4707561585,3415,3415,3415,3400,2732
|
|
20241007,130200,4698255710,3415,3415,3415,3410,1757
|
|
20241007,130100,4692255560,3410,3410,3415,3405,54
|
|
20241007,130000,4692071410,3410,3405,3410,3405,531
|
|
20241007,125900,4690260850,3415,3415,3420,3410,972
|
|
20241007,125800,4686940635,3420,3420,3420,3405,544
|
|
20241007,125700,4685081655,3405,3420,3420,3405,807
|
|
20241007,125600,4682328030,3420,3410,3420,3410,4292
|
|
20241007,125500,4667659715,3390,3395,3410,3390,7561
|
|
20241007,125400,4641887520,3395,3405,3410,3395,6658
|
|
20241007,125300,4619265115,3405,3405,3410,3405,688
|
|
20241007,125200,4616921935,3405,3405,3405,3400,593
|
|
20241007,125100,4614904775,3410,3400,3410,3395,8679
|
|
20241007,125000,4585371255,3400,3395,3400,3395,543
|
|
20241007,124900,4583525245,3395,3400,3400,3395,588
|
|
20241007,124800,4581528960,3395,3395,3400,3395,2312
|
|
20241007,124700,4573668565,3400,3395,3400,3395,446
|
|
20241007,124600,4572153635,3400,3400,3400,3400,135
|
|
20241007,124500,4571694635,3400,3400,3400,3395,103
|
|
20241007,124400,4571344885,3395,3400,3400,3395,1521
|
|
20241007,124300,4566174390,3400,3400,3400,3400,1482
|
|
20241007,124200,4561135590,3400,3400,3400,3400,1017
|
|
20241007,124100,4557677790,3400,3400,3400,3400,761
|
|
20241007,124000,4555090390,3395,3385,3395,3385,380
|
|
20241007,123900,4553801995,3385,3390,3390,3385,347
|
|
20241007,123800,4552626745,3390,3390,3390,3390,343
|
|
20241007,123700,4551463975,3390,3390,3390,3390,5
|
|
20241007,123600,4551447025,3390,3395,3400,3390,8
|
|
20241007,123500,4551419885,3390,3400,3400,3390,1417
|
|
20241007,123400,4546615985,3400,3400,3400,3390,905
|
|
20241007,123300,4543539035,3400,3395,3400,3395,351
|
|
20241007,123200,4542346325,3385,3390,3390,3385,224
|
|
20241007,123100,4541587745,3390,3390,3390,3390,139
|
|
20241007,123000,4541116535,3380,3380,3380,3380,2
|
|
20241007,122900,4541109775,3380,3380,3385,3380,672
|
|
20241007,122800,4538837965,3380,3380,3380,3380,1000
|
|
20241007,122700,4535457965,3380,3385,3385,3380,480
|
|
20241007,122600,4533835560,3385,3385,3385,3385,129
|
|
20241007,122500,4533398895,3385,3385,3385,3385,221
|
|
20241007,122400,4532650810,3385,3385,3385,3385,236
|
|
20241007,122300,4531851950,3385,3390,3390,3385,15
|
|
20241007,122200,4531801105,3385,3385,3390,3385,521
|
|
20241007,122100,4530037470,3385,3385,3385,3385,1356
|
|
20241007,122000,4525447410,3385,3390,3390,3385,353
|
|
20241007,121900,4524252500,3390,3390,3390,3390,10
|
|
20241007,121800,4524218600,3390,3390,3390,3385,1081
|
|
20241007,121700,4520558855,3390,3400,3400,3390,4
|
|
20241007,121600,4520545265,3400,3400,3400,3395,2033
|
|
20241007,121500,4513633070,3380,3390,3390,3380,2050
|
|
20241007,121400,4506702090,3400,3380,3400,3380,5477
|
|
20241007,121300,4488142540,3380,3385,3385,3380,3289
|
|
20241007,121200,4477015785,3385,3390,3395,3385,1069
|
|
20241007,121100,4473392350,3390,3395,3395,3390,2339
|
|
20241007,121000,4465452925,3400,3400,3400,3400,15
|
|
20241007,120900,4465401925,3400,3400,3400,3395,178
|
|
20241007,120800,4464797335,3400,3405,3405,3400,687
|
|
20241007,120700,4462460560,3405,3395,3410,3395,2910
|
|
20241007,120600,4452554400,3395,3400,3400,3395,55
|
|
20241007,120500,4452367670,3395,3395,3400,3395,842
|
|
20241007,120400,4449505030,3395,3395,3395,3395,955
|
|
20241007,120300,4446262805,3395,3400,3400,3395,100
|
|
20241007,120200,4445923275,3400,3400,3400,3395,557
|
|
20241007,120100,4444029790,3400,3390,3400,3390,15
|
|
20241007,120000,4443978890,3390,3390,3395,3390,2709
|
|
20241007,115900,4434793730,3390,3390,3390,3390,4273
|
|
20241007,115800,4420308260,3390,3400,3400,3390,3249
|
|
20241007,115700,4409288290,3395,3395,3400,3395,477
|
|
20241007,115600,4407668375,3400,3400,3400,3395,64
|
|
20241007,115500,4407450780,3400,3400,3400,3400,0
|
|
20241007,115400,4407450780,3400,3395,3400,3395,15
|
|
20241007,115300,4407399830,3395,3400,3400,3395,194
|
|
20241007,115200,4406740700,3400,3400,3400,3400,30
|
|
20241007,115100,4406638700,3395,3395,3395,3395,740
|
|
20241007,115000,4404126400,3395,3400,3400,3395,15
|
|
20241007,114900,4404075450,3400,3405,3405,3400,309
|
|
20241007,114800,4403024760,3405,3400,3405,3395,1877
|
|
20241007,114700,4396640800,3400,3400,3405,3395,2624
|
|
20241007,114600,4387723820,3400,3395,3400,3395,1558
|
|
20241007,114500,4382431845,3395,3395,3395,3395,945
|
|
20241007,114400,4379223570,3385,3385,3385,3385,2290
|
|
20241007,114300,4371471920,3380,3380,3380,3375,1659
|
|
20241007,114200,4365864590,3370,3375,3375,3370,1785
|
|
20241007,114100,4359840240,3370,3375,3375,3370,604
|
|
20241007,114000,4357802525,3375,3375,3375,3375,0
|
|
20241007,113900,4357802525,3375,3370,3375,3370,331
|
|
20241007,113800,4356687050,3370,3375,3375,3370,1678
|
|
20241007,113700,4351031690,3375,3370,3375,3370,967
|
|
20241007,113600,4347772820,3370,3370,3375,3370,1127
|
|
20241007,113500,4343971870,3370,3375,3375,3370,1416
|
|
20241007,113400,4339199835,3375,3375,3375,3375,895
|
|
20241007,113300,4336179210,3375,3375,3375,3375,417
|
|
20241007,113200,4334771835,3375,3375,3375,3375,2831
|
|
20241007,113100,4325217210,3375,3375,3380,3375,2234
|
|
20241007,113000,4317677210,3375,3380,3380,3375,1164
|
|
20241007,112900,4313745755,3380,3380,3380,3380,2735
|
|
20241007,112800,4304501455,3380,3385,3385,3380,1862
|
|
20241007,112700,4298207620,3380,3385,3385,3380,1279
|
|
20241007,112600,4293878460,3385,3390,3390,3380,6725
|
|
20241007,112500,4271122000,3390,3390,3390,3390,71
|
|
20241007,112400,4270881310,3390,3390,3390,3390,234
|
|
20241007,112300,4270088050,3385,3390,3390,3385,1539
|
|
20241007,112200,4264878505,3390,3390,3390,3380,783
|
|
20241007,112100,4262227790,3390,3390,3390,3390,0
|
|
20241007,112000,4262227790,3390,3385,3390,3380,676
|
|
20241007,111900,4259939315,3390,3395,3395,3390,165
|
|
20241007,111800,4259379470,3395,3395,3395,3395,7
|
|
20241007,111700,4259355705,3385,3385,3385,3385,423
|
|
20241007,111600,4257923850,3385,3385,3385,3385,1101
|
|
20241007,111500,4254196965,3385,3395,3395,3380,283
|
|
20241007,111400,4253238720,3385,3390,3390,3385,4741
|
|
20241007,111300,4237175970,3395,3390,3395,3390,1208
|
|
20241007,111200,4233075735,3390,3395,3395,3390,232
|
|
20241007,111100,4232288710,3395,3395,3395,3395,251
|
|
20241007,111000,4231436565,3395,3390,3395,3390,165
|
|
20241007,110900,4230876915,3390,3395,3395,3390,293
|
|
20241007,110800,4229883640,3390,3390,3395,3390,149
|
|
20241007,110700,4229378290,3390,3395,3395,3390,13
|
|
20241007,110600,4229334170,3395,3390,3400,3385,5260
|
|
20241007,110500,4211518650,3390,3395,3395,3385,1665
|
|
20241007,110400,4205873385,3395,3400,3400,3395,2496
|
|
20241007,110300,4197387135,3400,3405,3405,3400,805
|
|
20241007,110200,4194650125,3405,3405,3405,3400,863
|
|
20241007,110100,4191711615,3405,3405,3405,3405,505
|
|
20241007,110000,4189992090,3405,3405,3405,3405,420
|
|
20241007,105900,4188561990,3405,3405,3410,3405,879
|
|
20241007,105800,4185568245,3405,3405,3405,3400,2450
|
|
20241007,105700,4177235295,3405,3405,3405,3405,1500
|
|
20241007,105600,4172127795,3405,3400,3405,3400,1661
|
|
20241007,105500,4166479945,3400,3400,3400,3400,3889
|
|
20241007,105400,4153257345,3395,3385,3395,3385,1760
|
|
20241007,105300,4147286755,3385,3385,3390,3385,461
|
|
20241007,105200,4145724825,3390,3390,3390,3390,25
|
|
20241007,105100,4145640075,3385,3385,3385,3385,902
|
|
20241007,105000,4142586805,3385,3395,3395,3385,6030
|
|
20241007,104900,4122141715,3390,3395,3395,3390,444
|
|
20241007,104800,4120634585,3390,3380,3395,3380,2532
|
|
20241007,104700,4112060905,3385,3375,3390,3375,1134
|
|
20241007,104600,4108225990,3385,3380,3385,3375,1465
|
|
20241007,104500,4103273475,3375,3380,3390,3375,3052
|
|
20241007,104400,4092965395,3375,3380,3390,3375,4484
|
|
20241007,104300,4077818430,3380,3390,3390,3380,5568
|
|
20241007,104200,4058968320,3390,3400,3405,3390,25383
|
|
20241007,104100,3972754545,3400,3400,3405,3400,2741
|
|
20241007,104000,3963434945,3405,3405,3405,3400,1724
|
|
20241007,103900,3957570575,3405,3405,3405,3400,5038
|
|
20241007,103800,3940434345,3400,3405,3405,3400,760
|
|
20241007,103700,3937848665,3405,3400,3405,3400,1578
|
|
20241007,103600,3932481785,3405,3405,3410,3400,9312
|
|
20241007,103500,3900783575,3405,3405,3410,3405,2261
|
|
20241007,103400,3893084860,3405,3405,3405,3405,1022
|
|
20241007,103300,3889604950,3405,3405,3410,3405,4547
|
|
20241007,103200,3874106835,3405,3405,3410,3405,120
|
|
20241007,103100,3873697680,3405,3410,3415,3405,1493
|
|
20241007,103000,3868605480,3415,3415,3415,3405,986
|
|
20241007,102900,3865242125,3410,3415,3415,3410,337
|
|
20241007,102800,3864092525,3415,3410,3415,3405,1206
|
|
20241007,102700,3859979740,3410,3415,3415,3410,475
|
|
20241007,102600,3858359725,3415,3415,3415,3405,910
|
|
20241007,102500,3855260720,3405,3410,3415,3405,1776
|
|
20241007,102400,3849208125,3405,3410,3410,3405,10623
|
|
20241007,102300,3813026340,3405,3425,3425,3405,5617
|
|
20241007,102200,3793886015,3410,3415,3420,3410,8812
|
|
20241007,102100,3763804160,3415,3415,3415,3415,1738
|
|
20241007,102000,3757868890,3415,3415,3420,3415,2120
|
|
20241007,101900,3750628840,3415,3415,3415,3415,1611
|
|
20241007,101800,3745127275,3420,3420,3420,3415,1969
|
|
20241007,101700,3738402770,3420,3415,3420,3415,3065
|
|
20241007,101600,3727935370,3415,3420,3420,3415,3289
|
|
20241007,101500,3716690615,3420,3430,3430,3420,2341
|
|
20241007,101400,3708683870,3430,3425,3430,3425,7154
|
|
20241007,101300,3684181395,3425,3435,3435,3425,6648
|
|
20241007,101200,3661379540,3435,3430,3435,3430,2335
|
|
20241007,101100,3653362055,3430,3430,3435,3430,922
|
|
20241007,101000,3650199450,3435,3440,3440,3435,4368
|
|
20241007,100900,3635195095,3440,3435,3440,3435,2323
|
|
20241007,100800,3627205930,3435,3440,3440,3435,1276
|
|
20241007,100700,3622822690,3435,3435,3440,3435,770
|
|
20241007,100600,3620177480,3435,3430,3440,3430,1038
|
|
20241007,100500,3616609375,3440,3440,3440,3435,4439
|
|
20241007,100400,3601352955,3440,3435,3445,3435,4229
|
|
20241007,100300,3586805090,3435,3435,3440,3435,1144
|
|
20241007,100200,3582875210,3440,3435,3445,3425,8524
|
|
20241007,100100,3553581155,3435,3440,3440,3435,861
|
|
20241007,100000,3550620565,3440,3445,3445,3440,1602
|
|
20241007,095900,3545108685,3440,3440,3445,3440,850
|
|
20241007,095800,3542184535,3440,3445,3450,3440,8275
|
|
20241007,095700,3513678410,3445,3445,3445,3440,2064
|
|
20241007,095600,3506568350,3445,3430,3445,3430,2413
|
|
20241007,095500,3498267100,3430,3420,3430,3420,5422
|
|
20241007,095400,3479715480,3425,3430,3430,3420,7191
|
|
20241007,095300,3455074325,3430,3435,3440,3430,8694
|
|
20241007,095200,3425205470,3435,3450,3455,3435,14105
|
|
20241007,095100,3376612780,3450,3445,3450,3445,4564
|
|
20241007,095000,3360872705,3445,3445,3450,3445,6255
|
|
20241007,094900,3339306940,3440,3440,3440,3435,3428
|
|
20241007,094800,3327518055,3435,3435,3440,3435,9120
|
|
20241007,094700,3296187755,3440,3440,3450,3435,14778
|
|
20241007,094600,3245296555,3440,3455,3455,3430,15362
|
|
20241007,094500,3192442215,3455,3460,3465,3445,33499
|
|
20241007,094400,3076679620,3460,3450,3465,3445,43219
|
|
20241007,094300,2927247940,3450,3440,3455,3440,21609
|
|
20241007,094200,2852710185,3440,3435,3440,3430,5095
|
|
20241007,094100,2835208325,3435,3420,3435,3420,4480
|
|
20241007,094000,2819836735,3425,3420,3425,3415,2925
|
|
20241007,093900,2809830140,3420,3415,3430,3415,5513
|
|
20241007,093800,2790988560,3415,3420,3425,3415,1143
|
|
20241007,093700,2787079120,3420,3420,3425,3415,4576
|
|
20241007,093600,2771424840,3420,3410,3425,3405,10548
|
|
20241007,093500,2735448325,3410,3410,3415,3405,11871
|
|
20241007,093400,2694982990,3410,3435,3435,3410,9979
|
|
20241007,093300,2660880160,3435,3440,3455,3415,53061
|
|
20241007,093200,2478459605,3435,3430,3440,3430,17014
|
|
20241007,093100,2420020765,3435,3435,3435,3430,1805
|
|
20241007,093000,2413821620,3435,3435,3440,3430,11169
|
|
20241007,092900,2375439020,3435,3425,3435,3420,10998
|
|
20241007,092800,2337761755,3425,3410,3425,3410,11578
|
|
20241007,092700,2298195010,3410,3420,3430,3410,12029
|
|
20241007,092600,2257100690,3425,3420,3430,3415,16813
|
|
20241007,092500,2199582845,3425,3415,3430,3410,13589
|
|
20241007,092400,2153127945,3415,3435,3440,3410,35691
|
|
20241007,092300,2031013835,3440,3420,3440,3420,11368
|
|
20241007,092200,1992024090,3425,3415,3425,3410,13715
|
|
20241007,092100,1945168990,3420,3420,3440,3410,48917
|
|
20241007,092000,1777627395,3420,3415,3420,3405,37987
|
|
20241007,091900,1647898695,3415,3440,3440,3405,80661
|
|
20241007,091800,1371984805,3435,3350,3450,3350,223789
|
|
20241007,091700,608587525,3345,3350,3360,3345,17118
|
|
20241007,091600,551224740,3350,3335,3350,3335,5509
|
|
20241007,091500,532798090,3335,3340,3350,3335,19811
|
|
20241007,091400,466610760,3340,3315,3345,3315,20947
|
|
20241007,091300,396767865,3335,3300,3335,3295,17947
|
|
20241007,091200,337311585,3300,3285,3300,3285,5561
|
|
20241007,091100,318984515,3285,3275,3300,3275,5920
|
|
20241007,091000,299513335,3280,3280,3285,3270,945
|
|
20241007,090900,296420910,3275,3265,3275,3265,648
|
|
20241007,090800,294303160,3265,3240,3265,3240,2325
|
|
20241007,090700,286733275,3240,3245,3260,3240,10705
|
|
20241007,090600,252031140,3245,3250,3260,3245,10231
|
|
20241007,090500,218802280,3250,3260,3265,3250,4624
|
|
20241007,090400,203750285,3260,3255,3265,3250,3776
|
|
20241007,090300,191456675,3260,3270,3280,3260,15138
|
|
20241007,090200,142035615,3275,3270,3295,3270,2654
|
|
20241007,090100,133330155,3270,3295,3295,3270,16908
|
|
20241007,090000,77991695,3280,3270,3300,3270,23033
|