737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,211400,3741928015,2230,2230,2230,2230,19981
|
|
20241007,211300,3741928015,2230,2230,2230,2230,0
|
|
20241007,211200,3741928015,2230,2230,2230,2230,0
|
|
20241007,211100,3741928015,2230,2230,2230,2230,0
|
|
20241007,211000,3741928015,2230,2230,2230,2230,0
|
|
20241007,210900,3741928015,2230,2230,2230,2230,0
|
|
20241007,210800,3741928015,2230,2230,2230,2230,0
|
|
20241007,210700,3741928015,2230,2230,2230,2230,0
|
|
20241007,210600,3741928015,2230,2230,2230,2230,0
|
|
20241007,210500,3741928015,2230,2230,2230,2230,0
|
|
20241007,210400,3741928015,2230,2230,2230,2230,0
|
|
20241007,210300,3741928015,2230,2230,2230,2230,0
|
|
20241007,210200,3741928015,2230,2230,2230,2230,0
|
|
20241007,210100,3741928015,2230,2230,2230,2230,0
|
|
20241007,210000,3741928015,2230,2230,2230,2230,0
|
|
20241007,205900,3741928015,2230,2230,2230,2230,0
|
|
20241007,205800,3741928015,2230,2230,2230,2230,0
|
|
20241007,205700,3741928015,2230,2230,2230,2230,0
|
|
20241007,205600,3741928015,2230,2230,2230,2230,0
|
|
20241007,205500,3741928015,2230,2230,2230,2230,0
|
|
20241007,205400,3741928015,2230,2230,2230,2230,0
|
|
20241007,205300,3741928015,2230,2230,2230,2230,0
|
|
20241007,205200,3741928015,2230,2230,2230,2230,0
|
|
20241007,205100,3741928015,2230,2230,2230,2230,0
|
|
20241007,205000,3741928015,2230,2230,2230,2230,0
|
|
20241007,204900,3741928015,2230,2230,2230,2230,0
|
|
20241007,204800,3741928015,2230,2230,2230,2230,0
|
|
20241007,204700,3741928015,2230,2230,2230,2230,0
|
|
20241007,204600,3741928015,2230,2230,2230,2230,0
|
|
20241007,204500,3741928015,2230,2230,2230,2230,0
|
|
20241007,204400,3741928015,2230,2230,2230,2230,19981
|
|
20241007,204300,3741928015,2230,2230,2230,2230,0
|
|
20241007,204200,3741928015,2230,2230,2230,2230,0
|
|
20241007,204100,3741928015,2230,2230,2230,2230,0
|
|
20241007,204000,3741928015,2230,2230,2230,2230,0
|
|
20241007,203900,3741928015,2230,2230,2230,2230,0
|
|
20241007,203800,3741928015,2230,2230,2230,2230,0
|
|
20241007,203700,3741928015,2230,2230,2230,2230,0
|
|
20241007,203600,3741928015,2230,2230,2230,2230,0
|
|
20241007,203500,3741928015,2230,2230,2230,2230,0
|
|
20241007,203400,3741928015,2230,2230,2230,2230,0
|
|
20241007,203300,3741928015,2230,2230,2230,2230,0
|
|
20241007,203200,3741928015,2230,2230,2230,2230,0
|
|
20241007,203100,3741928015,2230,2230,2230,2230,0
|
|
20241007,203000,3741928015,2230,2230,2230,2230,0
|
|
20241007,202900,3741928015,2230,2230,2230,2230,0
|
|
20241007,202800,3741928015,2230,2230,2230,2230,0
|
|
20241007,202700,3741928015,2230,2230,2230,2230,0
|
|
20241007,202600,3741928015,2230,2230,2230,2230,0
|
|
20241007,202500,3741928015,2230,2230,2230,2230,0
|
|
20241007,202400,3741928015,2230,2230,2230,2230,0
|
|
20241007,202300,3741928015,2230,2230,2230,2230,0
|
|
20241007,202200,3741928015,2230,2230,2230,2230,0
|
|
20241007,202100,3741928015,2230,2230,2230,2230,0
|
|
20241007,202000,3741928015,2230,2230,2230,2230,0
|
|
20241007,201900,3741928015,2230,2230,2230,2230,0
|
|
20241007,201800,3741928015,2230,2230,2230,2230,0
|
|
20241007,201700,3741928015,2230,2230,2230,2230,0
|
|
20241007,201600,3741928015,2230,2230,2230,2230,0
|
|
20241007,201500,3741928015,2230,2230,2230,2230,0
|
|
20241007,201400,3741928015,2230,2230,2230,2230,19981
|
|
20241007,201300,3741928015,2230,2230,2230,2230,0
|
|
20241007,201200,3741928015,2230,2230,2230,2230,0
|
|
20241007,201100,3741928015,2230,2230,2230,2230,0
|
|
20241007,201000,3741928015,2230,2230,2230,2230,0
|
|
20241007,200900,3741928015,2230,2230,2230,2230,0
|
|
20241007,200800,3741928015,2230,2230,2230,2230,0
|
|
20241007,200700,3741928015,2230,2230,2230,2230,0
|
|
20241007,200600,3741928015,2230,2230,2230,2230,0
|
|
20241007,200500,3741928015,2230,2230,2230,2230,0
|
|
20241007,200400,3741928015,2230,2230,2230,2230,0
|
|
20241007,200300,3741928015,2230,2230,2230,2230,0
|
|
20241007,200200,3741928015,2230,2230,2230,2230,0
|
|
20241007,200100,3741928015,2230,2230,2230,2230,0
|
|
20241007,200000,3741928015,2230,2230,2230,2230,0
|
|
20241007,195900,3741928015,2230,2230,2230,2230,0
|
|
20241007,195800,3741928015,2230,2230,2230,2230,0
|
|
20241007,195700,3741928015,2230,2230,2230,2230,0
|
|
20241007,195600,3741928015,2230,2230,2230,2230,0
|
|
20241007,195500,3741928015,2230,2230,2230,2230,0
|
|
20241007,195400,3741928015,2230,2230,2230,2230,0
|
|
20241007,195300,3741928015,2230,2230,2230,2230,0
|
|
20241007,195200,3741928015,2230,2230,2230,2230,0
|
|
20241007,195100,3741928015,2230,2230,2230,2230,0
|
|
20241007,195000,3741928015,2230,2230,2230,2230,0
|
|
20241007,194900,3741928015,2230,2230,2230,2230,0
|
|
20241007,194800,3741928015,2230,2230,2230,2230,0
|
|
20241007,194700,3741928015,2230,2230,2230,2230,0
|
|
20241007,194600,3741928015,2230,2230,2230,2230,0
|
|
20241007,194500,3741928015,2230,2230,2230,2230,0
|
|
20241007,194400,3741928015,2230,2230,2230,2230,19981
|
|
20241007,194300,3741928015,2230,2230,2230,2230,0
|
|
20241007,194200,3741928015,2230,2230,2230,2230,0
|
|
20241007,194100,3741928015,2230,2230,2230,2230,0
|
|
20241007,194000,3741928015,2230,2230,2230,2230,0
|
|
20241007,193900,3741928015,2230,2230,2230,2230,0
|
|
20241007,193800,3741928015,2230,2230,2230,2230,0
|
|
20241007,193700,3741928015,2230,2230,2230,2230,0
|
|
20241007,193600,3741928015,2230,2230,2230,2230,0
|
|
20241007,193500,3741928015,2230,2230,2230,2230,0
|
|
20241007,193400,3741928015,2230,2230,2230,2230,0
|
|
20241007,193300,3741928015,2230,2230,2230,2230,0
|
|
20241007,193200,3741928015,2230,2230,2230,2230,0
|
|
20241007,193100,3741928015,2230,2230,2230,2230,0
|
|
20241007,193000,3741928015,2230,2230,2230,2230,0
|
|
20241007,192900,3741928015,2230,2230,2230,2230,0
|
|
20241007,192800,3741928015,2230,2230,2230,2230,0
|
|
20241007,192700,3741928015,2230,2230,2230,2230,0
|
|
20241007,192600,3741928015,2230,2230,2230,2230,0
|
|
20241007,192500,3741928015,2230,2230,2230,2230,0
|
|
20241007,192400,3741928015,2230,2230,2230,2230,0
|
|
20241007,192300,3741928015,2230,2230,2230,2230,0
|
|
20241007,192200,3741928015,2230,2230,2230,2230,0
|
|
20241007,192100,3741928015,2230,2230,2230,2230,0
|
|
20241007,192000,3741928015,2230,2230,2230,2230,0
|
|
20241007,191900,3741928015,2230,2230,2230,2230,0
|
|
20241007,191800,3741928015,2230,2230,2230,2230,0
|
|
20241007,191700,3741928015,2230,2230,2230,2230,0
|
|
20241007,191600,3741928015,2230,2230,2230,2230,0
|
|
20241007,191500,3741928015,2230,2230,2230,2230,0
|
|
20241007,191400,3741928015,2230,2230,2230,2230,19981
|
|
20241007,191300,3741928015,2230,2230,2230,2230,0
|
|
20241007,191200,3741928015,2230,2230,2230,2230,0
|
|
20241007,191100,3741928015,2230,2230,2230,2230,0
|
|
20241007,191000,3741928015,2230,2230,2230,2230,0
|
|
20241007,190900,3741928015,2230,2230,2230,2230,0
|
|
20241007,190800,3741928015,2230,2230,2230,2230,0
|
|
20241007,190700,3741928015,2230,2230,2230,2230,0
|
|
20241007,190600,3741928015,2230,2230,2230,2230,0
|
|
20241007,190500,3741928015,2230,2230,2230,2230,0
|
|
20241007,190400,3741928015,2230,2230,2230,2230,0
|
|
20241007,190300,3741928015,2230,2230,2230,2230,0
|
|
20241007,190200,3741928015,2230,2230,2230,2230,0
|
|
20241007,190100,3741928015,2230,2230,2230,2230,0
|
|
20241007,190000,3741928015,2230,2230,2230,2230,0
|
|
20241007,185900,3741928015,2230,2230,2230,2230,0
|
|
20241007,185800,3741928015,2230,2230,2230,2230,0
|
|
20241007,185700,3741928015,2230,2230,2230,2230,0
|
|
20241007,185600,3741928015,2230,2230,2230,2230,0
|
|
20241007,185500,3741928015,2230,2230,2230,2230,0
|
|
20241007,185400,3741928015,2230,2230,2230,2230,0
|
|
20241007,185300,3741928015,2230,2230,2230,2230,0
|
|
20241007,185200,3741928015,2230,2230,2230,2230,0
|
|
20241007,185100,3741928015,2230,2230,2230,2230,0
|
|
20241007,185000,3741928015,2230,2230,2230,2230,0
|
|
20241007,184900,3741928015,2230,2230,2230,2230,0
|
|
20241007,184800,3741928015,2230,2230,2230,2230,0
|
|
20241007,184700,3741928015,2230,2230,2230,2230,0
|
|
20241007,184600,3741928015,2230,2230,2230,2230,0
|
|
20241007,184500,3741928015,2230,2230,2230,2230,0
|
|
20241007,184400,3741928015,2230,2230,2230,2230,19981
|
|
20241007,184300,3741928015,2230,2230,2230,2230,0
|
|
20241007,184200,3741928015,2230,2230,2230,2230,0
|
|
20241007,184100,3741928015,2230,2230,2230,2230,0
|
|
20241007,184000,3741928015,2230,2230,2230,2230,0
|
|
20241007,183900,3741928015,2230,2230,2230,2230,0
|
|
20241007,183800,3741928015,2230,2230,2230,2230,0
|
|
20241007,183700,3741928015,2230,2230,2230,2230,0
|
|
20241007,183600,3741928015,2230,2230,2230,2230,0
|
|
20241007,183500,3741928015,2230,2230,2230,2230,0
|
|
20241007,183400,3741928015,2230,2230,2230,2230,0
|
|
20241007,183300,3741928015,2230,2230,2230,2230,0
|
|
20241007,183200,3741928015,2230,2230,2230,2230,0
|
|
20241007,183100,3741928015,2230,2230,2230,2230,0
|
|
20241007,183000,3741928015,2230,2230,2230,2230,0
|
|
20241007,182900,3741928015,2230,2230,2230,2230,0
|
|
20241007,182800,3741928015,2230,2230,2230,2230,0
|
|
20241007,182700,3741928015,2230,2230,2230,2230,0
|
|
20241007,182600,3741928015,2230,2230,2230,2230,0
|
|
20241007,182500,3741928015,2230,2230,2230,2230,0
|
|
20241007,182400,3741928015,2230,2230,2230,2230,0
|
|
20241007,182300,3741928015,2230,2230,2230,2230,0
|
|
20241007,182200,3741928015,2230,2230,2230,2230,0
|
|
20241007,182100,3741928015,2230,2230,2230,2230,0
|
|
20241007,182000,3741928015,2230,2230,2230,2230,0
|
|
20241007,181900,3741928015,2230,2230,2230,2230,0
|
|
20241007,181800,3741928015,2230,2230,2230,2230,0
|
|
20241007,181700,3741928015,2230,2230,2230,2230,0
|
|
20241007,181600,3741928015,2230,2230,2230,2230,0
|
|
20241007,181500,3741928015,2230,2230,2230,2230,0
|
|
20241007,181400,3741928015,2230,2230,2230,2230,19981
|
|
20241007,181300,3741928015,2230,2230,2230,2230,0
|
|
20241007,181200,3741928015,2230,2230,2230,2230,0
|
|
20241007,181100,3741928015,2230,2230,2230,2230,0
|
|
20241007,181000,3741928015,2230,2230,2230,2230,0
|
|
20241007,180900,3741928015,2230,2230,2230,2230,0
|
|
20241007,180800,3741928015,2230,2230,2230,2230,0
|
|
20241007,180700,3741928015,2230,2230,2230,2230,0
|
|
20241007,180600,3741928015,2230,2230,2230,2230,0
|
|
20241007,180500,3741928015,2230,2230,2230,2230,0
|
|
20241007,180400,3741928015,2230,2230,2230,2230,0
|
|
20241007,180300,3741928015,2230,2230,2230,2230,0
|
|
20241007,180200,3741928015,2230,2230,2230,2230,0
|
|
20241007,180100,3741928015,2230,2230,2230,2230,0
|
|
20241007,180000,3741928015,2230,2230,2230,2230,0
|
|
20241007,175900,3741928015,2230,2230,2230,2230,0
|
|
20241007,175800,3741928015,2230,2230,2230,2230,0
|
|
20241007,175700,3741928015,2230,2230,2230,2230,0
|
|
20241007,175600,3741928015,2230,2230,2230,2230,0
|
|
20241007,175500,3741928015,2230,2230,2230,2230,0
|
|
20241007,175400,3741928015,2230,2230,2230,2230,0
|
|
20241007,175300,3741928015,2230,2230,2230,2230,0
|
|
20241007,175200,3741928015,2230,2230,2230,2230,0
|
|
20241007,175100,3741928015,2230,2230,2230,2230,0
|
|
20241007,175000,3741928015,2230,2230,2230,2230,0
|
|
20241007,174900,3741928015,2230,2230,2230,2230,0
|
|
20241007,174800,3741928015,2230,2230,2230,2230,0
|
|
20241007,174700,3741928015,2230,2230,2230,2230,0
|
|
20241007,174600,3741928015,2230,2230,2230,2230,0
|
|
20241007,174500,3741928015,2230,2230,2230,2230,0
|
|
20241007,174400,3741928015,2230,2230,2230,2230,19981
|
|
20241007,174300,3741928015,2230,2230,2230,2230,0
|
|
20241007,174200,3741928015,2230,2230,2230,2230,0
|
|
20241007,174100,3741928015,2230,2230,2230,2230,0
|
|
20241007,174000,3741928015,2230,2230,2230,2230,0
|
|
20241007,173900,3741928015,2230,2230,2230,2230,0
|
|
20241007,173800,3741928015,2230,2230,2230,2230,0
|
|
20241007,173700,3741928015,2230,2230,2230,2230,0
|
|
20241007,173600,3741928015,2230,2230,2230,2230,0
|
|
20241007,173500,3741928015,2230,2230,2230,2230,0
|
|
20241007,173400,3741928015,2230,2230,2230,2230,0
|
|
20241007,173300,3741928015,2230,2230,2230,2230,0
|
|
20241007,173200,3741928015,2230,2230,2230,2230,0
|
|
20241007,173100,3741928015,2230,2230,2230,2230,0
|
|
20241007,173000,3741928015,2230,2230,2230,2230,0
|
|
20241007,172900,3741928015,2230,2230,2230,2230,0
|
|
20241007,172800,3741928015,2230,2230,2230,2230,0
|
|
20241007,172700,3741928015,2230,2230,2230,2230,0
|
|
20241007,172600,3741928015,2230,2230,2230,2230,0
|
|
20241007,172500,3741928015,2230,2230,2230,2230,0
|
|
20241007,172400,3741928015,2230,2230,2230,2230,0
|
|
20241007,172300,3741928015,2230,2230,2230,2230,0
|
|
20241007,172200,3741928015,2230,2230,2230,2230,0
|
|
20241007,172100,3741928015,2230,2230,2230,2230,0
|
|
20241007,172000,3741928015,2230,2230,2230,2230,0
|
|
20241007,171900,3741928015,2230,2230,2230,2230,0
|
|
20241007,171800,3741928015,2230,2230,2230,2230,0
|
|
20241007,171700,3741928015,2230,2230,2230,2230,0
|
|
20241007,171600,3741928015,2230,2230,2230,2230,0
|
|
20241007,171500,3741928015,2230,2230,2230,2230,0
|
|
20241007,171400,3741928015,2230,2230,2230,2230,19981
|
|
20241007,171300,3741928015,2230,2230,2230,2230,0
|
|
20241007,171200,3741928015,2230,2230,2230,2230,0
|
|
20241007,171100,3741928015,2230,2230,2230,2230,0
|
|
20241007,171000,3741928015,2230,2230,2230,2230,0
|
|
20241007,170900,3741928015,2230,2230,2230,2230,0
|
|
20241007,170800,3741928015,2230,2230,2230,2230,0
|
|
20241007,170700,3741928015,2230,2230,2230,2230,0
|
|
20241007,170600,3741928015,2230,2230,2230,2230,0
|
|
20241007,170500,3741928015,2230,2230,2230,2230,0
|
|
20241007,170400,3741928015,2230,2230,2230,2230,0
|
|
20241007,170300,3741928015,2230,2230,2230,2230,0
|
|
20241007,170200,3741928015,2230,2230,2230,2230,0
|
|
20241007,170100,3741928015,2230,2230,2230,2230,0
|
|
20241007,170000,3741928015,2230,2230,2230,2230,0
|
|
20241007,165900,3741928015,2230,2230,2230,2230,0
|
|
20241007,165800,3741928015,2230,2230,2230,2230,0
|
|
20241007,165700,3741928015,2230,2230,2230,2230,0
|
|
20241007,165600,3741928015,2230,2230,2230,2230,0
|
|
20241007,165500,3741928015,2230,2230,2230,2230,0
|
|
20241007,165400,3741928015,2230,2230,2230,2230,0
|
|
20241007,165300,3741928015,2230,2230,2230,2230,0
|
|
20241007,165200,3741928015,2230,2230,2230,2230,0
|
|
20241007,165100,3741928015,2230,2230,2230,2230,0
|
|
20241007,165000,3741928015,2230,2230,2230,2230,0
|
|
20241007,164900,3741928015,2230,2230,2230,2230,0
|
|
20241007,164800,3741928015,2230,2230,2230,2230,0
|
|
20241007,164700,3741928015,2230,2230,2230,2230,0
|
|
20241007,164600,3741928015,2230,2230,2230,2230,0
|
|
20241007,164500,3741928015,2230,2230,2230,2230,0
|
|
20241007,164400,3741928015,2230,2230,2230,2230,19981
|
|
20241007,164300,3741928015,2230,2230,2230,2230,0
|
|
20241007,164200,3741928015,2230,2230,2230,2230,0
|
|
20241007,164100,3741928015,2230,2230,2230,2230,0
|
|
20241007,164000,3741928015,2230,2230,2230,2230,0
|
|
20241007,163900,3741928015,2230,2230,2230,2230,0
|
|
20241007,163800,3741928015,2230,2230,2230,2230,0
|
|
20241007,163700,3741928015,2230,2230,2230,2230,0
|
|
20241007,163600,3741928015,2230,2230,2230,2230,0
|
|
20241007,163500,3741928015,2230,2230,2230,2230,0
|
|
20241007,163400,3741928015,2230,2230,2230,2230,0
|
|
20241007,163300,3741928015,2230,2230,2230,2230,0
|
|
20241007,163200,3741928015,2230,2230,2230,2230,0
|
|
20241007,163100,3741928015,2230,2230,2230,2230,0
|
|
20241007,163000,3741928015,2230,2230,2230,2230,0
|
|
20241007,162900,3741928015,2230,2230,2230,2230,0
|
|
20241007,162800,3741928015,2230,2230,2230,2230,0
|
|
20241007,162700,3741928015,2230,2230,2230,2230,0
|
|
20241007,162600,3741928015,2230,2230,2230,2230,0
|
|
20241007,162500,3741928015,2230,2230,2230,2230,0
|
|
20241007,162400,3741928015,2230,2230,2230,2230,0
|
|
20241007,162300,3741928015,2230,2230,2230,2230,0
|
|
20241007,162200,3741928015,2230,2230,2230,2230,0
|
|
20241007,162100,3741928015,2230,2230,2230,2230,0
|
|
20241007,162000,3741928015,2230,2230,2230,2230,0
|
|
20241007,161900,3741928015,2230,2230,2230,2230,0
|
|
20241007,161800,3741928015,2230,2230,2230,2230,0
|
|
20241007,161700,3741928015,2230,2230,2230,2230,0
|
|
20241007,161600,3741928015,2230,2230,2230,2230,0
|
|
20241007,161500,3741928015,2230,2230,2230,2230,0
|
|
20241007,161400,3741928015,2230,2230,2230,2230,19981
|
|
20241007,161300,3741928015,2230,2230,2230,2230,0
|
|
20241007,161200,3741928015,2230,2230,2230,2230,0
|
|
20241007,161100,3741928015,2230,2230,2230,2230,0
|
|
20241007,161000,3741928015,2230,2230,2230,2230,0
|
|
20241007,160900,3741928015,2230,2230,2230,2230,0
|
|
20241007,160800,3741928015,2230,2230,2230,2230,0
|
|
20241007,160700,3741928015,2230,2230,2230,2230,0
|
|
20241007,160600,3741928015,2230,2230,2230,2230,0
|
|
20241007,160500,3741928015,2230,2230,2230,2230,0
|
|
20241007,160400,3741928015,2230,2230,2230,2230,0
|
|
20241007,160300,3741928015,2230,2230,2230,2230,0
|
|
20241007,160200,3741928015,2230,2230,2230,2230,0
|
|
20241007,160100,3741928015,2230,2230,2230,2230,0
|
|
20241007,160000,3741928015,2230,2230,2230,2230,0
|
|
20241007,155900,3741928015,2230,2230,2230,2230,0
|
|
20241007,155800,3741928015,2230,2230,2230,2230,0
|
|
20241007,155700,3741928015,2230,2230,2230,2230,0
|
|
20241007,155600,3741928015,2230,2230,2230,2230,0
|
|
20241007,155500,3741928015,2230,2230,2230,2230,0
|
|
20241007,155400,3741928015,2230,2230,2230,2230,0
|
|
20241007,155300,3741928015,2230,2230,2230,2230,0
|
|
20241007,155200,3741928015,2230,2230,2230,2230,0
|
|
20241007,155100,3741928015,2230,2230,2230,2230,0
|
|
20241007,155000,3741928015,2230,2230,2230,2230,0
|
|
20241007,154900,3741928015,2230,2230,2230,2230,0
|
|
20241007,154800,3741928015,2230,2230,2230,2230,0
|
|
20241007,154700,3741928015,2230,2230,2230,2230,0
|
|
20241007,154600,3741928015,2230,2230,2230,2230,0
|
|
20241007,154500,3741928015,2230,2230,2230,2230,0
|
|
20241007,154400,3741928015,2230,2230,2230,2230,19981
|
|
20241007,154300,3741928015,2230,2230,2230,2230,0
|
|
20241007,154200,3741928015,2230,2230,2230,2230,0
|
|
20241007,154100,3741928015,2230,2230,2230,2230,0
|
|
20241007,154000,3741928015,2230,2230,2230,2230,0
|
|
20241007,153900,3741928015,2230,2230,2230,2230,0
|
|
20241007,153800,3741928015,2230,2230,2230,2230,0
|
|
20241007,153700,3741928015,2230,2230,2230,2230,0
|
|
20241007,153600,3741928015,2230,2230,2230,2230,0
|
|
20241007,153500,3741928015,2230,2230,2230,2230,0
|
|
20241007,153400,3741928015,2230,2230,2230,2230,0
|
|
20241007,153300,3741928015,2230,2230,2230,2230,0
|
|
20241007,153200,3741928015,2230,2230,2230,2230,0
|
|
20241007,153100,3741928015,2230,2230,2230,2230,0
|
|
20241007,153000,3741928015,2230,2230,2230,2230,19981
|
|
20241007,152900,3697370385,2235,2235,2235,2235,0
|
|
20241007,152800,3697370385,2235,2235,2235,2235,0
|
|
20241007,152700,3697370385,2235,2235,2235,2235,0
|
|
20241007,152600,3697370385,2235,2235,2235,2235,0
|
|
20241007,152500,3697370385,2235,2235,2235,2235,0
|
|
20241007,152400,3697370385,2235,2235,2235,2235,0
|
|
20241007,152300,3697370385,2235,2235,2235,2235,0
|
|
20241007,152200,3697370385,2235,2235,2235,2235,0
|
|
20241007,152100,3697370385,2235,2235,2235,2235,0
|
|
20241007,152000,3697370385,2235,2235,2235,2235,0
|
|
20241007,151900,3697370385,2235,2235,2240,2235,14212
|
|
20241007,151800,3665564585,2235,2230,2235,2230,8316
|
|
20241007,151700,3646978380,2235,2235,2235,2230,1444
|
|
20241007,151600,3643751910,2230,2240,2240,2230,5175
|
|
20241007,151500,3632210040,2240,2240,2240,2240,15
|
|
20241007,151400,3632176440,2240,2235,2240,2235,930
|
|
20241007,151300,3630094790,2235,2240,2240,2235,3078
|
|
20241007,151200,3623200405,2235,2235,2240,2235,2620
|
|
20241007,151100,3617343695,2235,2240,2240,2235,493
|
|
20241007,151000,3616241830,2235,2240,2240,2235,5322
|
|
20241007,150900,3604347050,2240,2240,2240,2235,1203
|
|
20241007,150800,3601656255,2240,2235,2240,2235,2241
|
|
20241007,150700,3596641865,2240,2240,2240,2240,1500
|
|
20241007,150600,3593281865,2240,2245,2245,2240,825
|
|
20241007,150500,3591433815,2245,2245,2245,2245,300
|
|
20241007,150400,3590760315,2240,2240,2245,2235,3751
|
|
20241007,150300,3582362010,2235,2245,2245,2235,1158
|
|
20241007,150200,3579771980,2240,2240,2245,2235,2525
|
|
20241007,150100,3574115980,2245,2240,2245,2240,925
|
|
20241007,150000,3572042970,2235,2240,2240,2235,957
|
|
20241007,145900,3569903455,2240,2240,2240,2240,924
|
|
20241007,145800,3567833695,2240,2240,2240,2240,1011
|
|
20241007,145700,3565569055,2240,2235,2240,2235,2222
|
|
20241007,145600,3560601775,2240,2240,2240,2240,795
|
|
20241007,145500,3558820975,2240,2245,2245,2240,876
|
|
20241007,145400,3556854855,2245,2240,2245,2240,2579
|
|
20241007,145300,3551077885,2240,2245,2245,2240,2173
|
|
20241007,145200,3546202365,2245,2240,2245,2235,10003
|
|
20241007,145100,3523816510,2240,2245,2245,2240,161
|
|
20241007,145000,3523455665,2245,2240,2245,2240,1587
|
|
20241007,144900,3519899655,2245,2240,2245,2240,2211
|
|
20241007,144800,3514945965,2245,2245,2245,2245,144
|
|
20241007,144700,3514622685,2245,2245,2245,2240,2776
|
|
20241007,144600,3508395565,2250,2250,2250,2250,11
|
|
20241007,144500,3508370815,2250,2250,2250,2250,7
|
|
20241007,144400,3508355065,2250,2245,2250,2245,1141
|
|
20241007,144300,3505793315,2250,2240,2250,2240,245
|
|
20241007,144200,3505244030,2250,2250,2250,2250,20
|
|
20241007,144100,3505199030,2250,2250,2250,2250,35
|
|
20241007,144000,3505120280,2250,2250,2250,2240,723
|
|
20241007,143900,3503499010,2250,2250,2250,2250,90
|
|
20241007,143800,3503296510,2250,2250,2250,2245,50
|
|
20241007,143700,3503184175,2245,2245,2245,2245,521
|
|
20241007,143600,3502014530,2245,2250,2250,2245,4206
|
|
20241007,143500,3492567030,2250,2250,2250,2250,3
|
|
20241007,143400,3492560280,2250,2250,2250,2250,818
|
|
20241007,143300,3490719780,2250,2250,2250,2250,10009
|
|
20241007,143200,3468199530,2255,2250,2255,2250,670
|
|
20241007,143100,3466689430,2250,2250,2250,2250,2250
|
|
20241007,143000,3461626930,2250,2250,2250,2250,101
|
|
20241007,142900,3461399680,2250,2255,2255,2250,200
|
|
20241007,142800,3460949180,2255,2255,2255,2255,436
|
|
20241007,142700,3459966000,2260,2260,2260,2260,20
|
|
20241007,142600,3459920800,2260,2250,2260,2250,1009
|
|
20241007,142500,3457640470,2260,2250,2260,2250,110
|
|
20241007,142400,3457392940,2250,2250,2250,2250,821
|
|
20241007,142300,3455545690,2250,2255,2255,2250,10
|
|
20241007,142200,3455523180,2250,2250,2255,2250,462
|
|
20241007,142100,3454483570,2250,2250,2250,2250,1574
|
|
20241007,142000,3450942070,2250,2250,2250,2250,5
|
|
20241007,141900,3450930820,2250,2250,2260,2250,1289
|
|
20241007,141800,3448024970,2250,2250,2250,2250,3921
|
|
20241007,141700,3439202720,2250,2260,2260,2250,9094
|
|
20241007,141600,3418678440,2260,2260,2260,2260,0
|
|
20241007,141500,3418678440,2260,2255,2260,2255,6001
|
|
20241007,141400,3405146180,2255,2255,2260,2255,232
|
|
20241007,141300,3404623015,2255,2260,2260,2255,538
|
|
20241007,141200,3403407325,2260,2255,2260,2255,697
|
|
20241007,141100,3401833930,2255,2260,2260,2255,1326
|
|
20241007,141000,3398838985,2265,2265,2270,2265,4991
|
|
20241007,140900,3387533370,2270,2265,2270,2265,131
|
|
20241007,140800,3387236150,2265,2265,2270,2260,3038
|
|
20241007,140700,3380353210,2265,2270,2270,2260,3117
|
|
20241007,140600,3373292095,2265,2260,2265,2260,16010
|
|
20241007,140500,3337030550,2260,2265,2265,2260,807
|
|
20241007,140400,3335206725,2260,2260,2260,2260,771
|
|
20241007,140300,3333464265,2260,2260,2260,2260,2238
|
|
20241007,140200,3328406385,2265,2255,2265,2255,3253
|
|
20241007,140100,3321055030,2255,2260,2260,2255,809
|
|
20241007,140000,3319229195,2260,2260,2260,2260,894
|
|
20241007,135900,3317208755,2260,2260,2260,2255,862
|
|
20241007,135800,3315261265,2265,2265,2265,2260,1841
|
|
20241007,135700,3311100375,2265,2260,2265,2260,617
|
|
20241007,135600,3309705940,2260,2255,2260,2250,7333
|
|
20241007,135500,3293150050,2250,2255,2260,2250,1095
|
|
20241007,135400,3290680825,2240,2255,2260,2235,17379
|
|
20241007,135300,3251567020,2255,2255,2255,2255,354
|
|
20241007,135200,3250768750,2260,2255,2260,2250,3014
|
|
20241007,135100,3243971855,2255,2250,2255,2250,1638
|
|
20241007,135000,3240282580,2250,2245,2255,2245,5144
|
|
20241007,134900,3228697365,2245,2245,2245,2245,14
|
|
20241007,134800,3228665935,2245,2245,2245,2245,100
|
|
20241007,134700,3228441435,2250,2250,2250,2250,301
|
|
20241007,134600,3227764185,2255,2235,2255,2235,9236
|
|
20241007,134500,3206989150,2235,2235,2235,2235,1787
|
|
20241007,134400,3202995205,2235,2240,2240,2235,10
|
|
20241007,134300,3202972850,2235,2240,2240,2235,3671
|
|
20241007,134200,3194767500,2240,2240,2240,2240,0
|
|
20241007,134100,3194767500,2240,2240,2240,2240,328
|
|
20241007,134000,3194032780,2240,2240,2240,2240,1943
|
|
20241007,133900,3189680460,2245,2245,2245,2245,21
|
|
20241007,133800,3189633315,2245,2245,2245,2240,5086
|
|
20241007,133700,3178215255,2240,2245,2245,2240,841
|
|
20241007,133600,3176327460,2240,2240,2240,2240,65
|
|
20241007,133500,3176181860,2240,2240,2240,2240,499
|
|
20241007,133400,3175064100,2240,2240,2240,2240,670
|
|
20241007,133300,3173563300,2240,2240,2240,2240,200
|
|
20241007,133200,3173115300,2240,2240,2240,2240,8773
|
|
20241007,133100,3153463780,2240,2240,2240,2240,1
|
|
20241007,133000,3153461540,2240,2240,2240,2240,30
|
|
20241007,132900,3153394340,2235,2235,2235,2235,2631
|
|
20241007,132800,3147514055,2235,2235,2235,2235,443
|
|
20241007,132700,3146523950,2240,2240,2240,2240,0
|
|
20241007,132600,3146523950,2240,2240,2240,2240,103
|
|
20241007,132500,3146293230,2240,2235,2240,2235,74
|
|
20241007,132400,3146127820,2235,2235,2235,2235,1001
|
|
20241007,132300,3143890585,2235,2235,2240,2235,964
|
|
20241007,132200,3141731235,2240,2240,2240,2240,2
|
|
20241007,132100,3141726755,2235,2235,2235,2235,300
|
|
20241007,132000,3141056255,2235,2235,2235,2235,1
|
|
20241007,131900,3141054020,2235,2240,2240,2235,105
|
|
20241007,131800,3140819085,2240,2240,2240,2240,0
|
|
20241007,131700,3140819085,2240,2240,2240,2240,5
|
|
20241007,131600,3140807885,2240,2240,2240,2240,0
|
|
20241007,131500,3140807885,2240,2240,2240,2235,378
|
|
20241007,131400,3139961465,2235,2240,2240,2235,338
|
|
20241007,131300,3139205845,2245,2240,2245,2235,9118
|
|
20241007,131200,3118809540,2245,2240,2245,2240,1002
|
|
20241007,131100,3116565055,2240,2240,2240,2240,2150
|
|
20241007,131000,3111749055,2245,2245,2245,2245,104
|
|
20241007,130900,3111515575,2245,2245,2245,2245,1750
|
|
20241007,130800,3107586825,2245,2245,2245,2245,4
|
|
20241007,130700,3107577845,2245,2245,2245,2245,211
|
|
20241007,130600,3107104150,2245,2245,2245,2235,5349
|
|
20241007,130500,3095133665,2240,2245,2245,2240,5007
|
|
20241007,130400,3083904045,2245,2250,2250,2245,1714
|
|
20241007,130300,3080051050,2250,2245,2250,2245,1279
|
|
20241007,130200,3077174945,2245,2245,2250,2240,1301
|
|
20241007,130100,3074250215,2245,2245,2245,2245,709
|
|
20241007,130000,3072658510,2245,2245,2245,2245,100
|
|
20241007,125900,3072434010,2245,2250,2250,2240,1159
|
|
20241007,125800,3069830210,2250,2245,2250,2245,1135
|
|
20241007,125700,3067281485,2245,2255,2255,2245,2741
|
|
20241007,125600,3061114720,2260,2260,2260,2260,3988
|
|
20241007,125500,3052101840,2255,2250,2255,2250,5290
|
|
20241007,125400,3040191840,2250,2245,2250,2245,906
|
|
20241007,125300,3038153430,2245,2250,2250,2245,600
|
|
20241007,125200,3036806180,2245,2250,2250,2245,725
|
|
20241007,125100,3035177690,2245,2245,2245,2245,603
|
|
20241007,125000,3033823955,2240,2245,2245,2240,1026
|
|
20241007,124900,3031520715,2245,2235,2245,2235,1850
|
|
20241007,124800,3027376120,2235,2240,2240,2235,1767
|
|
20241007,124700,3023419750,2240,2240,2240,2240,1005
|
|
20241007,124600,3021168550,2240,2240,2240,2240,181
|
|
20241007,124500,3020763110,2240,2240,2240,2240,5
|
|
20241007,124400,3020751910,2235,2235,2235,2235,304
|
|
20241007,124300,3020072470,2240,2240,2240,2240,25
|
|
20241007,124200,3020016470,2240,2240,2240,2240,1188
|
|
20241007,124100,3017355350,2240,2245,2245,2240,3077
|
|
20241007,124000,3010450360,2245,2235,2250,2235,87150
|
|
20241007,123900,2815191540,2235,2235,2235,2235,128
|
|
20241007,123800,2814905460,2235,2235,2235,2235,2637
|
|
20241007,123700,2809011765,2230,2235,2235,2230,7753
|
|
20241007,123600,2791689730,2230,2230,2230,2230,0
|
|
20241007,123500,2791689730,2230,2235,2235,2230,616
|
|
20241007,123400,2790316045,2235,2225,2235,2225,883
|
|
20241007,123300,2788345740,2230,2225,2230,2225,1199
|
|
20241007,123200,2785677465,2230,2230,2230,2230,1802
|
|
20241007,123100,2781659005,2230,2230,2230,2230,64
|
|
20241007,123000,2781516285,2230,2230,2230,2230,1922
|
|
20241007,122900,2777230225,2230,2230,2230,2230,0
|
|
20241007,122800,2777230225,2230,2230,2230,2230,0
|
|
20241007,122700,2777230225,2230,2230,2230,2230,8
|
|
20241007,122600,2777212385,2225,2225,2225,2225,0
|
|
20241007,122500,2777212385,2225,2225,2225,2225,0
|
|
20241007,122400,2777212385,2225,2225,2225,2225,44
|
|
20241007,122300,2777114485,2225,2230,2230,2225,300
|
|
20241007,122200,2776446935,2230,2220,2230,2220,6000
|
|
20241007,122100,2763123030,2225,2220,2225,2220,775
|
|
20241007,122000,2761401110,2225,2225,2225,2225,3216
|
|
20241007,121900,2754245510,2225,2225,2225,2225,27
|
|
20241007,121800,2754185435,2225,2225,2225,2225,502
|
|
20241007,121700,2753068485,2225,2220,2225,2220,11
|
|
20241007,121600,2753044015,2220,2220,2225,2220,2942
|
|
20241007,121500,2746503005,2220,2220,2220,2220,100
|
|
20241007,121400,2746281005,2225,2225,2225,2225,272
|
|
20241007,121300,2745675805,2225,2225,2225,2225,1461
|
|
20241007,121200,2742425080,2225,2225,2225,2225,6
|
|
20241007,121100,2742411730,2225,2225,2225,2225,1190
|
|
20241007,121000,2739763980,2220,2220,2220,2220,100
|
|
20241007,120900,2739541980,2220,2220,2220,2220,83
|
|
20241007,120800,2739357720,2230,2230,2230,2230,0
|
|
20241007,120700,2739357720,2230,2230,2230,2225,228
|
|
20241007,120600,2738849305,2230,2225,2230,2225,1351
|
|
20241007,120500,2735837320,2225,2225,2225,2225,3102
|
|
20241007,120400,2728935370,2225,2225,2230,2225,1010
|
|
20241007,120300,2726688065,2225,2225,2225,2225,1
|
|
20241007,120200,2726685840,2225,2230,2230,2225,2
|
|
20241007,120100,2726681385,2230,2230,2230,2230,0
|
|
20241007,120000,2726681385,2230,2230,2230,2230,5
|
|
20241007,115900,2726670235,2230,2230,2230,2230,1645
|
|
20241007,115800,2723001885,2235,2235,2235,2235,20
|
|
20241007,115700,2722957185,2235,2230,2235,2230,504
|
|
20241007,115600,2721832880,2230,2230,2230,2230,161
|
|
20241007,115500,2721473850,2230,2230,2230,2230,63
|
|
20241007,115400,2721333360,2230,2230,2230,2230,0
|
|
20241007,115300,2721333360,2230,2230,2230,2230,247
|
|
20241007,115200,2720782550,2230,2230,2230,2230,204
|
|
20241007,115100,2720327630,2220,2225,2225,2220,500
|
|
20241007,115000,2719217510,2230,2230,2230,2230,118
|
|
20241007,114900,2718954370,2230,2230,2230,2230,720
|
|
20241007,114800,2717348770,2230,2225,2230,2225,352
|
|
20241007,114700,2716565310,2225,2225,2225,2225,2420
|
|
20241007,114600,2711180810,2225,2225,2225,2225,500
|
|
20241007,114500,2710068310,2225,2225,2225,2225,500
|
|
20241007,114400,2708955810,2225,2225,2230,2225,13
|
|
20241007,114300,2708926880,2225,2225,2225,2225,220
|
|
20241007,114200,2708437380,2225,2225,2225,2225,569
|
|
20241007,114100,2707171355,2225,2230,2230,2225,12
|
|
20241007,114000,2707144630,2230,2230,2230,2230,0
|
|
20241007,113900,2707144630,2230,2230,2230,2230,11
|
|
20241007,113800,2707120100,2230,2230,2230,2225,1531
|
|
20241007,113700,2703708595,2230,2230,2230,2230,345
|
|
20241007,113600,2702939245,2230,2225,2230,2225,630
|
|
20241007,113500,2701537280,2230,2230,2230,2230,6
|
|
20241007,113400,2701523900,2230,2225,2230,2225,967
|
|
20241007,113300,2699372285,2225,2230,2230,2225,783
|
|
20241007,113200,2697629415,2225,2225,2225,2225,1600
|
|
20241007,113100,2694069415,2225,2225,2225,2225,4940
|
|
20241007,113000,2683077915,2235,2235,2235,2230,7145
|
|
20241007,112900,2667135565,2235,2230,2235,2230,378
|
|
20241007,112800,2666292275,2230,2230,2230,2230,1169
|
|
20241007,112700,2663685405,2230,2230,2230,2230,0
|
|
20241007,112600,2663685405,2230,2225,2230,2225,8800
|
|
20241007,112500,2644101405,2235,2225,2235,2225,3309
|
|
20241007,112400,2636735225,2225,2225,2225,2225,56
|
|
20241007,112300,2636610625,2230,2230,2230,2230,1475
|
|
20241007,112200,2633321375,2230,2230,2230,2230,0
|
|
20241007,112100,2633321375,2230,2230,2230,2230,1706
|
|
20241007,112000,2629516995,2230,2230,2230,2230,222
|
|
20241007,111900,2629021935,2235,2235,2235,2230,875
|
|
20241007,111800,2627070060,2235,2235,2235,2235,3523
|
|
20241007,111700,2619196155,2235,2235,2235,2235,200
|
|
20241007,111600,2618749155,2235,2235,2235,2235,2
|
|
20241007,111500,2618744685,2230,2230,2230,2230,1
|
|
20241007,111400,2618742455,2230,2230,2230,2230,2871
|
|
20241007,111300,2612340125,2230,2230,2230,2230,1
|
|
20241007,111200,2612337895,2230,2230,2230,2230,3834
|
|
20241007,111100,2603788075,2225,2230,2230,2225,108
|
|
20241007,111000,2603547275,2230,2225,2230,2225,950
|
|
20241007,110900,2601431025,2230,2230,2230,2230,10
|
|
20241007,110800,2601408725,2230,2230,2230,2230,889
|
|
20241007,110700,2599426255,2230,2230,2230,2230,0
|
|
20241007,110600,2599426255,2230,2230,2230,2230,7
|
|
20241007,110500,2599410645,2225,2225,2230,2225,1223
|
|
20241007,110400,2596689355,2225,2225,2225,2225,0
|
|
20241007,110300,2596689355,2225,2225,2225,2225,17
|
|
20241007,110200,2596651530,2225,2230,2230,2225,1750
|
|
20241007,110100,2592754030,2230,2225,2230,2225,422
|
|
20241007,110000,2591814780,2230,2230,2230,2230,826
|
|
20241007,105900,2589972800,2235,2235,2235,2235,328
|
|
20241007,105800,2589239720,2240,2240,2240,2240,0
|
|
20241007,105700,2589239720,2240,2230,2240,2225,11102
|
|
20241007,105600,2564482750,2230,2230,2230,2230,10256
|
|
20241007,105500,2541611870,2230,2225,2230,2225,2051
|
|
20241007,105400,2537043340,2225,2225,2225,2225,2832
|
|
20241007,105300,2530742140,2225,2230,2230,2225,5237
|
|
20241007,105200,2519089260,2225,2230,2230,2225,16364
|
|
20241007,105100,2482598040,2235,2230,2235,2230,6186
|
|
20241007,105000,2468790770,2230,2230,2230,2230,674
|
|
20241007,104900,2467287750,2230,2235,2235,2230,74
|
|
20241007,104800,2467122680,2235,2235,2235,2235,13
|
|
20241007,104700,2467093625,2235,2235,2235,2235,28
|
|
20241007,104600,2467031045,2235,2235,2235,2235,2996
|
|
20241007,104500,2460334985,2235,2235,2235,2235,111
|
|
20241007,104400,2460086900,2230,2235,2235,2230,1419
|
|
20241007,104300,2456922525,2235,2235,2235,2235,2142
|
|
20241007,104200,2452135155,2235,2245,2245,2235,4418
|
|
20241007,104100,2442240110,2240,2240,2240,2240,1950
|
|
20241007,104000,2437872110,2240,2235,2240,2235,11796
|
|
20241007,103900,2411507750,2230,2230,2230,2225,17846
|
|
20241007,103800,2371736170,2225,2230,2230,2225,76
|
|
20241007,103700,2371566710,2230,2220,2230,2220,9867
|
|
20241007,103600,2349626705,2220,2220,2220,2220,1163
|
|
20241007,103500,2347044845,2220,2220,2220,2220,1000
|
|
20241007,103400,2344824845,2220,2225,2225,2220,2540
|
|
20241007,103300,2339174300,2225,2220,2225,2220,4854
|
|
20241007,103200,2328393420,2215,2220,2220,2215,240
|
|
20241007,103100,2327861815,2220,2220,2220,2215,2929
|
|
20241007,103000,2321362870,2220,2220,2220,2220,2958
|
|
20241007,102900,2314796110,2220,2225,2225,2220,912
|
|
20241007,102800,2312771035,2225,2225,2225,2220,730
|
|
20241007,102700,2311150310,2225,2220,2225,2220,5800
|
|
20241007,102600,2298273810,2220,2220,2220,2220,1270
|
|
20241007,102500,2295454410,2225,2225,2225,2225,1450
|
|
20241007,102400,2292228160,2225,2225,2225,2225,277
|
|
20241007,102300,2291611835,2225,2225,2225,2225,1981
|
|
20241007,102200,2287204110,2225,2225,2225,2225,177
|
|
20241007,102100,2286810285,2225,2230,2230,2225,979
|
|
20241007,102000,2284631735,2230,2225,2230,2225,59
|
|
20241007,101900,2284500235,2225,2220,2225,2220,1656
|
|
20241007,101800,2280821315,2230,2230,2230,2230,2798
|
|
20241007,101700,2274581775,2230,2220,2230,2220,1033
|
|
20241007,101600,2272288500,2225,2225,2230,2225,5889
|
|
20241007,101500,2259185445,2230,2230,2235,2230,7551
|
|
20241007,101400,2242346690,2230,2230,2230,2230,2621
|
|
20241007,101300,2236501860,2230,2230,2230,2230,1590
|
|
20241007,101200,2232956160,2230,2220,2230,2220,86
|
|
20241007,101100,2232764815,2225,2225,2225,2225,2594
|
|
20241007,101000,2226993165,2225,2220,2225,2220,5550
|
|
20241007,100900,2214644665,2225,2225,2230,2220,2781
|
|
20241007,100800,2208453430,2225,2225,2230,2225,5808
|
|
20241007,100700,2195530625,2225,2230,2230,2225,2050
|
|
20241007,100600,2190966525,2230,2230,2230,2230,946
|
|
20241007,100500,2188856945,2230,2225,2230,2225,21026
|
|
20241007,100400,2141974990,2225,2230,2230,2225,5707
|
|
20241007,100300,2129275900,2225,2235,2235,2225,290
|
|
20241007,100200,2128630070,2235,2230,2235,2225,7588
|
|
20241007,100100,2111721745,2235,2230,2235,2230,896
|
|
20241007,100000,2109723655,2235,2230,2235,2230,487
|
|
20241007,095900,2108636210,2230,2225,2230,2225,2188
|
|
20241007,095800,2103757255,2230,2225,2230,2225,2468
|
|
20241007,095700,2098258575,2230,2225,2230,2225,11528
|
|
20241007,095600,2072608510,2225,2230,2230,2225,1925
|
|
20241007,095500,2068325205,2230,2225,2230,2220,7763
|
|
20241007,095400,2051061205,2225,2230,2230,2225,21494
|
|
20241007,095300,2003164470,2235,2230,2235,2230,8659
|
|
20241007,095200,1983854870,2235,2240,2240,2230,13888
|
|
20241007,095100,1952823075,2240,2240,2240,2235,3583
|
|
20241007,095000,1944807210,2240,2255,2255,2240,33374
|
|
20241007,094900,1869770010,2255,2250,2255,2250,1891
|
|
20241007,094800,1865515205,2250,2255,2255,2250,1761
|
|
20241007,094700,1861552900,2255,2255,2255,2250,5515
|
|
20241007,094600,1849133165,2255,2255,2255,2255,175
|
|
20241007,094500,1848738540,2255,2250,2255,2250,4345
|
|
20241007,094400,1838942835,2250,2255,2255,2250,24
|
|
20241007,094300,1838888755,2250,2245,2250,2245,14142
|
|
20241007,094200,1807099235,2245,2245,2245,2245,2
|
|
20241007,094100,1807094745,2240,2240,2240,2235,2463
|
|
20241007,094000,1801588340,2235,2240,2245,2235,9324
|
|
20241007,093900,1780705980,2240,2240,2240,2235,2221
|
|
20241007,093800,1775733790,2240,2240,2240,2240,810
|
|
20241007,093700,1773919390,2240,2240,2240,2235,3632
|
|
20241007,093600,1765801455,2240,2250,2250,2240,7688
|
|
20241007,093500,1748580325,2245,2245,2250,2245,4355
|
|
20241007,093400,1738800715,2245,2250,2250,2245,602
|
|
20241007,093300,1737447720,2250,2250,2255,2250,6286
|
|
20241007,093200,1723298565,2255,2250,2255,2250,1844
|
|
20241007,093100,1719148725,2250,2250,2250,2250,4109
|
|
20241007,093000,1709903475,2250,2255,2255,2250,4827
|
|
20241007,092900,1699027310,2260,2245,2260,2240,7338
|
|
20241007,092800,1682529200,2245,2235,2245,2235,3865
|
|
20241007,092700,1673881780,2245,2245,2245,2235,13325
|
|
20241007,092600,1644021655,2245,2245,2250,2240,2772
|
|
20241007,092500,1637799835,2245,2240,2245,2240,5465
|
|
20241007,092400,1625556265,2240,2250,2260,2240,13093
|
|
20241007,092300,1596141965,2250,2250,2250,2245,2521
|
|
20241007,092200,1590471115,2250,2250,2250,2245,5974
|
|
20241007,092100,1577031420,2255,2245,2255,2245,5532
|
|
20241007,092000,1564586550,2250,2255,2255,2250,11126
|
|
20241007,091900,1539550155,2255,2250,2255,2250,8091
|
|
20241007,091800,1521305005,2250,2260,2260,2250,33737
|
|
20241007,091700,1445323200,2260,2270,2270,2250,16347
|
|
20241007,091600,1408426550,2260,2255,2270,2250,14114
|
|
20241007,091500,1376576290,2255,2280,2280,2255,18337
|
|
20241007,091400,1335151475,2265,2280,2290,2265,19143
|
|
20241007,091300,1291630820,2280,2280,2280,2265,19198
|
|
20241007,091200,1248022555,2280,2300,2310,2280,32060
|
|
20241007,091100,1174520680,2300,2315,2320,2300,60478
|
|
20241007,091000,1034722405,2320,2300,2325,2295,70741
|
|
20241007,090900,871006700,2300,2290,2305,2280,48986
|
|
20241007,090800,758634745,2290,2295,2300,2285,13852
|
|
20241007,090700,726901320,2295,2280,2310,2270,63422
|
|
20241007,090600,581484545,2280,2265,2310,2265,115448
|
|
20241007,090500,318034650,2260,2265,2270,2250,34846
|
|
20241007,090400,239254930,2250,2235,2270,2225,23885
|
|
20241007,090300,185504950,2235,2210,2245,2210,25243
|
|
20241007,090200,129219800,2200,2195,2200,2190,3091
|
|
20241007,090100,122425605,2195,2205,2215,2190,17152
|
|
20241007,090000,84723600,2200,2200,2215,2200,38478
|