745 lines
36 KiB
CSV
745 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,212200,7630471445,4285,4285,4285,4285,20430
|
|
20241002,212100,7630471445,4285,4285,4285,4285,0
|
|
20241002,212000,7630471445,4285,4285,4285,4285,0
|
|
20241002,211900,7630471445,4285,4285,4285,4285,0
|
|
20241002,211800,7630471445,4285,4285,4285,4285,0
|
|
20241002,211700,7630471445,4285,4285,4285,4285,0
|
|
20241002,211600,7630471445,4285,4285,4285,4285,0
|
|
20241002,211500,7630471445,4285,4285,4285,4285,0
|
|
20241002,211400,7630471445,4285,4285,4285,4285,0
|
|
20241002,211300,7630471445,4285,4285,4285,4285,0
|
|
20241002,211200,7630471445,4285,4285,4285,4285,0
|
|
20241002,211100,7630471445,4285,4285,4285,4285,0
|
|
20241002,211000,7630471445,4285,4285,4285,4285,0
|
|
20241002,210900,7630471445,4285,4285,4285,4285,0
|
|
20241002,210800,7630471445,4285,4285,4285,4285,0
|
|
20241002,210700,7630471445,4285,4285,4285,4285,0
|
|
20241002,210600,7630471445,4285,4285,4285,4285,0
|
|
20241002,210500,7630471445,4285,4285,4285,4285,0
|
|
20241002,210400,7630471445,4285,4285,4285,4285,0
|
|
20241002,210300,7630471445,4285,4285,4285,4285,0
|
|
20241002,210200,7630471445,4285,4285,4285,4285,0
|
|
20241002,210100,7630471445,4285,4285,4285,4285,0
|
|
20241002,210000,7630471445,4285,4285,4285,4285,0
|
|
20241002,205900,7630471445,4285,4285,4285,4285,0
|
|
20241002,205800,7630471445,4285,4285,4285,4285,0
|
|
20241002,205700,7630471445,4285,4285,4285,4285,0
|
|
20241002,205600,7630471445,4285,4285,4285,4285,0
|
|
20241002,205500,7630471445,4285,4285,4285,4285,0
|
|
20241002,205400,7630471445,4285,4285,4285,4285,0
|
|
20241002,205300,7630471445,4285,4285,4285,4285,0
|
|
20241002,205200,7630471445,4285,4285,4285,4285,20430
|
|
20241002,205100,7630471445,4285,4285,4285,4285,0
|
|
20241002,205000,7630471445,4285,4285,4285,4285,0
|
|
20241002,204900,7630471445,4285,4285,4285,4285,0
|
|
20241002,204800,7630471445,4285,4285,4285,4285,0
|
|
20241002,204700,7630471445,4285,4285,4285,4285,0
|
|
20241002,204600,7630471445,4285,4285,4285,4285,0
|
|
20241002,204500,7630471445,4285,4285,4285,4285,0
|
|
20241002,204400,7630471445,4285,4285,4285,4285,0
|
|
20241002,204300,7630471445,4285,4285,4285,4285,0
|
|
20241002,204200,7630471445,4285,4285,4285,4285,0
|
|
20241002,204100,7630471445,4285,4285,4285,4285,0
|
|
20241002,204000,7630471445,4285,4285,4285,4285,0
|
|
20241002,203900,7630471445,4285,4285,4285,4285,0
|
|
20241002,203800,7630471445,4285,4285,4285,4285,0
|
|
20241002,203700,7630471445,4285,4285,4285,4285,0
|
|
20241002,203600,7630471445,4285,4285,4285,4285,0
|
|
20241002,203500,7630471445,4285,4285,4285,4285,0
|
|
20241002,203400,7630471445,4285,4285,4285,4285,0
|
|
20241002,203300,7630471445,4285,4285,4285,4285,0
|
|
20241002,203200,7630471445,4285,4285,4285,4285,0
|
|
20241002,203100,7630471445,4285,4285,4285,4285,0
|
|
20241002,203000,7630471445,4285,4285,4285,4285,0
|
|
20241002,202900,7630471445,4285,4285,4285,4285,0
|
|
20241002,202800,7630471445,4285,4285,4285,4285,0
|
|
20241002,202700,7630471445,4285,4285,4285,4285,0
|
|
20241002,202600,7630471445,4285,4285,4285,4285,0
|
|
20241002,202500,7630471445,4285,4285,4285,4285,0
|
|
20241002,202400,7630471445,4285,4285,4285,4285,0
|
|
20241002,202300,7630471445,4285,4285,4285,4285,0
|
|
20241002,202200,7630471445,4285,4285,4285,4285,20430
|
|
20241002,202100,7630471445,4285,4285,4285,4285,0
|
|
20241002,202000,7630471445,4285,4285,4285,4285,0
|
|
20241002,201900,7630471445,4285,4285,4285,4285,0
|
|
20241002,201800,7630471445,4285,4285,4285,4285,0
|
|
20241002,201700,7630471445,4285,4285,4285,4285,0
|
|
20241002,201600,7630471445,4285,4285,4285,4285,0
|
|
20241002,201500,7630471445,4285,4285,4285,4285,0
|
|
20241002,201400,7630471445,4285,4285,4285,4285,0
|
|
20241002,201300,7630471445,4285,4285,4285,4285,0
|
|
20241002,201200,7630471445,4285,4285,4285,4285,0
|
|
20241002,201100,7630471445,4285,4285,4285,4285,0
|
|
20241002,201000,7630471445,4285,4285,4285,4285,0
|
|
20241002,200900,7630471445,4285,4285,4285,4285,0
|
|
20241002,200800,7630471445,4285,4285,4285,4285,0
|
|
20241002,200700,7630471445,4285,4285,4285,4285,0
|
|
20241002,200600,7630471445,4285,4285,4285,4285,0
|
|
20241002,200500,7630471445,4285,4285,4285,4285,0
|
|
20241002,200400,7630471445,4285,4285,4285,4285,0
|
|
20241002,200300,7630471445,4285,4285,4285,4285,0
|
|
20241002,200200,7630471445,4285,4285,4285,4285,0
|
|
20241002,200100,7630471445,4285,4285,4285,4285,0
|
|
20241002,200000,7630471445,4285,4285,4285,4285,0
|
|
20241002,195900,7630471445,4285,4285,4285,4285,0
|
|
20241002,195800,7630471445,4285,4285,4285,4285,0
|
|
20241002,195700,7630471445,4285,4285,4285,4285,0
|
|
20241002,195600,7630471445,4285,4285,4285,4285,0
|
|
20241002,195500,7630471445,4285,4285,4285,4285,0
|
|
20241002,195400,7630471445,4285,4285,4285,4285,0
|
|
20241002,195300,7630471445,4285,4285,4285,4285,0
|
|
20241002,195200,7630471445,4285,4285,4285,4285,20430
|
|
20241002,195100,7630471445,4285,4285,4285,4285,0
|
|
20241002,195000,7630471445,4285,4285,4285,4285,0
|
|
20241002,194900,7630471445,4285,4285,4285,4285,0
|
|
20241002,194800,7630471445,4285,4285,4285,4285,0
|
|
20241002,194700,7630471445,4285,4285,4285,4285,0
|
|
20241002,194600,7630471445,4285,4285,4285,4285,0
|
|
20241002,194500,7630471445,4285,4285,4285,4285,0
|
|
20241002,194400,7630471445,4285,4285,4285,4285,0
|
|
20241002,194300,7630471445,4285,4285,4285,4285,0
|
|
20241002,194200,7630471445,4285,4285,4285,4285,0
|
|
20241002,194100,7630471445,4285,4285,4285,4285,0
|
|
20241002,194000,7630471445,4285,4285,4285,4285,0
|
|
20241002,193900,7630471445,4285,4285,4285,4285,0
|
|
20241002,193800,7630471445,4285,4285,4285,4285,0
|
|
20241002,193700,7630471445,4285,4285,4285,4285,0
|
|
20241002,193600,7630471445,4285,4285,4285,4285,0
|
|
20241002,193500,7630471445,4285,4285,4285,4285,0
|
|
20241002,193400,7630471445,4285,4285,4285,4285,0
|
|
20241002,193300,7630471445,4285,4285,4285,4285,0
|
|
20241002,193200,7630471445,4285,4285,4285,4285,0
|
|
20241002,193100,7630471445,4285,4285,4285,4285,0
|
|
20241002,193000,7630471445,4285,4285,4285,4285,0
|
|
20241002,192900,7630471445,4285,4285,4285,4285,0
|
|
20241002,192800,7630471445,4285,4285,4285,4285,0
|
|
20241002,192700,7630471445,4285,4285,4285,4285,0
|
|
20241002,192600,7630471445,4285,4285,4285,4285,0
|
|
20241002,192500,7630471445,4285,4285,4285,4285,0
|
|
20241002,192400,7630471445,4285,4285,4285,4285,0
|
|
20241002,192300,7630471445,4285,4285,4285,4285,0
|
|
20241002,192200,7630471445,4285,4285,4285,4285,20430
|
|
20241002,192100,7630471445,4285,4285,4285,4285,0
|
|
20241002,192000,7630471445,4285,4285,4285,4285,0
|
|
20241002,191900,7630471445,4285,4285,4285,4285,0
|
|
20241002,191800,7630471445,4285,4285,4285,4285,0
|
|
20241002,191700,7630471445,4285,4285,4285,4285,0
|
|
20241002,191600,7630471445,4285,4285,4285,4285,0
|
|
20241002,191500,7630471445,4285,4285,4285,4285,0
|
|
20241002,191400,7630471445,4285,4285,4285,4285,0
|
|
20241002,191300,7630471445,4285,4285,4285,4285,0
|
|
20241002,191200,7630471445,4285,4285,4285,4285,0
|
|
20241002,191100,7630471445,4285,4285,4285,4285,0
|
|
20241002,191000,7630471445,4285,4285,4285,4285,0
|
|
20241002,190900,7630471445,4285,4285,4285,4285,0
|
|
20241002,190800,7630471445,4285,4285,4285,4285,0
|
|
20241002,190700,7630471445,4285,4285,4285,4285,0
|
|
20241002,190600,7630471445,4285,4285,4285,4285,0
|
|
20241002,190500,7630471445,4285,4285,4285,4285,0
|
|
20241002,190400,7630471445,4285,4285,4285,4285,0
|
|
20241002,190300,7630471445,4285,4285,4285,4285,0
|
|
20241002,190200,7630471445,4285,4285,4285,4285,0
|
|
20241002,190100,7630471445,4285,4285,4285,4285,0
|
|
20241002,190000,7630471445,4285,4285,4285,4285,0
|
|
20241002,185900,7630471445,4285,4285,4285,4285,0
|
|
20241002,185800,7630471445,4285,4285,4285,4285,0
|
|
20241002,185700,7630471445,4285,4285,4285,4285,0
|
|
20241002,185600,7630471445,4285,4285,4285,4285,0
|
|
20241002,185500,7630471445,4285,4285,4285,4285,0
|
|
20241002,185400,7630471445,4285,4285,4285,4285,0
|
|
20241002,185300,7630471445,4285,4285,4285,4285,0
|
|
20241002,185200,7630471445,4285,4285,4285,4285,20430
|
|
20241002,185100,7630471445,4285,4285,4285,4285,0
|
|
20241002,185000,7630471445,4285,4285,4285,4285,0
|
|
20241002,184900,7630471445,4285,4285,4285,4285,0
|
|
20241002,184800,7630471445,4285,4285,4285,4285,0
|
|
20241002,184700,7630471445,4285,4285,4285,4285,0
|
|
20241002,184600,7630471445,4285,4285,4285,4285,0
|
|
20241002,184500,7630471445,4285,4285,4285,4285,0
|
|
20241002,184400,7630471445,4285,4285,4285,4285,0
|
|
20241002,184300,7630471445,4285,4285,4285,4285,0
|
|
20241002,184200,7630471445,4285,4285,4285,4285,0
|
|
20241002,184100,7630471445,4285,4285,4285,4285,0
|
|
20241002,184000,7630471445,4285,4285,4285,4285,0
|
|
20241002,183900,7630471445,4285,4285,4285,4285,0
|
|
20241002,183800,7630471445,4285,4285,4285,4285,0
|
|
20241002,183700,7630471445,4285,4285,4285,4285,0
|
|
20241002,183600,7630471445,4285,4285,4285,4285,0
|
|
20241002,183500,7630471445,4285,4285,4285,4285,0
|
|
20241002,183400,7630471445,4285,4285,4285,4285,0
|
|
20241002,183300,7630471445,4285,4285,4285,4285,0
|
|
20241002,183200,7630471445,4285,4285,4285,4285,0
|
|
20241002,183100,7630471445,4285,4285,4285,4285,0
|
|
20241002,183000,7630471445,4285,4285,4285,4285,0
|
|
20241002,182900,7630471445,4285,4285,4285,4285,0
|
|
20241002,182800,7630471445,4285,4285,4285,4285,0
|
|
20241002,182700,7630471445,4285,4285,4285,4285,0
|
|
20241002,182600,7630471445,4285,4285,4285,4285,0
|
|
20241002,182500,7630471445,4285,4285,4285,4285,0
|
|
20241002,182400,7630471445,4285,4285,4285,4285,0
|
|
20241002,182300,7630471445,4285,4285,4285,4285,0
|
|
20241002,182200,7630471445,4285,4285,4285,4285,20430
|
|
20241002,182100,7630471445,4285,4285,4285,4285,0
|
|
20241002,182000,7630471445,4285,4285,4285,4285,0
|
|
20241002,181900,7630471445,4285,4285,4285,4285,0
|
|
20241002,181800,7630471445,4285,4285,4285,4285,0
|
|
20241002,181700,7630471445,4285,4285,4285,4285,0
|
|
20241002,181600,7630471445,4285,4285,4285,4285,0
|
|
20241002,181500,7630471445,4285,4285,4285,4285,0
|
|
20241002,181400,7630471445,4285,4285,4285,4285,0
|
|
20241002,181300,7630471445,4285,4285,4285,4285,0
|
|
20241002,181200,7630471445,4285,4285,4285,4285,0
|
|
20241002,181100,7630471445,4285,4285,4285,4285,0
|
|
20241002,181000,7630471445,4285,4285,4285,4285,0
|
|
20241002,180900,7630471445,4285,4285,4285,4285,0
|
|
20241002,180800,7630471445,4285,4285,4285,4285,0
|
|
20241002,180700,7630471445,4285,4285,4285,4285,0
|
|
20241002,180600,7630471445,4285,4285,4285,4285,0
|
|
20241002,180500,7630471445,4285,4285,4285,4285,0
|
|
20241002,180400,7630471445,4285,4285,4285,4285,0
|
|
20241002,180300,7630471445,4285,4285,4285,4285,0
|
|
20241002,180200,7630471445,4285,4285,4285,4285,0
|
|
20241002,180100,7630471445,4285,4285,4285,4285,0
|
|
20241002,180000,7630471445,4285,4285,4285,4285,0
|
|
20241002,175900,7630471445,4285,4285,4285,4285,0
|
|
20241002,175800,7630471445,4285,4285,4285,4285,0
|
|
20241002,175700,7630471445,4285,4285,4285,4285,0
|
|
20241002,175600,7630471445,4285,4285,4285,4285,0
|
|
20241002,175500,7630471445,4285,4285,4285,4285,0
|
|
20241002,175400,7630471445,4285,4285,4285,4285,0
|
|
20241002,175300,7630471445,4285,4285,4285,4285,0
|
|
20241002,175200,7630471445,4285,4285,4285,4285,20430
|
|
20241002,175100,7630471445,4285,4285,4285,4285,0
|
|
20241002,175000,7630471445,4285,4285,4285,4285,0
|
|
20241002,174900,7630471445,4285,4285,4285,4285,0
|
|
20241002,174800,7630471445,4285,4285,4285,4285,0
|
|
20241002,174700,7630471445,4285,4285,4285,4285,0
|
|
20241002,174600,7630471445,4285,4285,4285,4285,0
|
|
20241002,174500,7630471445,4285,4285,4285,4285,0
|
|
20241002,174400,7630471445,4285,4285,4285,4285,0
|
|
20241002,174300,7630471445,4285,4285,4285,4285,0
|
|
20241002,174200,7630471445,4285,4285,4285,4285,0
|
|
20241002,174100,7630471445,4285,4285,4285,4285,0
|
|
20241002,174000,7630471445,4285,4285,4285,4285,0
|
|
20241002,173900,7630471445,4285,4285,4285,4285,0
|
|
20241002,173800,7630471445,4285,4285,4285,4285,0
|
|
20241002,173700,7630471445,4285,4285,4285,4285,0
|
|
20241002,173600,7630471445,4285,4285,4285,4285,0
|
|
20241002,173500,7630471445,4285,4285,4285,4285,0
|
|
20241002,173400,7630471445,4285,4285,4285,4285,0
|
|
20241002,173300,7630471445,4285,4285,4285,4285,0
|
|
20241002,173200,7630471445,4285,4285,4285,4285,0
|
|
20241002,173100,7630471445,4285,4285,4285,4285,0
|
|
20241002,173000,7630471445,4285,4285,4285,4285,0
|
|
20241002,172900,7630471445,4285,4285,4285,4285,0
|
|
20241002,172800,7630471445,4285,4285,4285,4285,0
|
|
20241002,172700,7630471445,4285,4285,4285,4285,0
|
|
20241002,172600,7630471445,4285,4285,4285,4285,0
|
|
20241002,172500,7630471445,4285,4285,4285,4285,0
|
|
20241002,172400,7630471445,4285,4285,4285,4285,0
|
|
20241002,172300,7630471445,4285,4285,4285,4285,0
|
|
20241002,172200,7630471445,4285,4285,4285,4285,20430
|
|
20241002,172100,7630471445,4285,4285,4285,4285,0
|
|
20241002,172000,7630471445,4285,4285,4285,4285,0
|
|
20241002,171900,7630471445,4285,4285,4285,4285,0
|
|
20241002,171800,7630471445,4285,4285,4285,4285,0
|
|
20241002,171700,7630471445,4285,4285,4285,4285,0
|
|
20241002,171600,7630471445,4285,4285,4285,4285,0
|
|
20241002,171500,7630471445,4285,4285,4285,4285,0
|
|
20241002,171400,7630471445,4285,4285,4285,4285,0
|
|
20241002,171300,7630471445,4285,4285,4285,4285,0
|
|
20241002,171200,7630471445,4285,4285,4285,4285,0
|
|
20241002,171100,7630471445,4285,4285,4285,4285,0
|
|
20241002,171000,7630471445,4285,4285,4285,4285,0
|
|
20241002,170900,7630471445,4285,4285,4285,4285,0
|
|
20241002,170800,7630471445,4285,4285,4285,4285,0
|
|
20241002,170700,7630471445,4285,4285,4285,4285,0
|
|
20241002,170600,7630471445,4285,4285,4285,4285,0
|
|
20241002,170500,7630471445,4285,4285,4285,4285,0
|
|
20241002,170400,7630471445,4285,4285,4285,4285,0
|
|
20241002,170300,7630471445,4285,4285,4285,4285,0
|
|
20241002,170200,7630471445,4285,4285,4285,4285,0
|
|
20241002,170100,7630471445,4285,4285,4285,4285,0
|
|
20241002,170000,7630471445,4285,4285,4285,4285,0
|
|
20241002,165900,7630471445,4285,4285,4285,4285,0
|
|
20241002,165800,7630471445,4285,4285,4285,4285,0
|
|
20241002,165700,7630471445,4285,4285,4285,4285,0
|
|
20241002,165600,7630471445,4285,4285,4285,4285,0
|
|
20241002,165500,7630471445,4285,4285,4285,4285,0
|
|
20241002,165400,7630471445,4285,4285,4285,4285,0
|
|
20241002,165300,7630471445,4285,4285,4285,4285,0
|
|
20241002,165200,7630471445,4285,4285,4285,4285,20430
|
|
20241002,165100,7630471445,4285,4285,4285,4285,0
|
|
20241002,165000,7630471445,4285,4285,4285,4285,0
|
|
20241002,164900,7630471445,4285,4285,4285,4285,0
|
|
20241002,164800,7630471445,4285,4285,4285,4285,0
|
|
20241002,164700,7630471445,4285,4285,4285,4285,0
|
|
20241002,164600,7630471445,4285,4285,4285,4285,0
|
|
20241002,164500,7630471445,4285,4285,4285,4285,0
|
|
20241002,164400,7630471445,4285,4285,4285,4285,0
|
|
20241002,164300,7630471445,4285,4285,4285,4285,0
|
|
20241002,164200,7630471445,4285,4285,4285,4285,0
|
|
20241002,164100,7630471445,4285,4285,4285,4285,0
|
|
20241002,164000,7630471445,4285,4285,4285,4285,0
|
|
20241002,163900,7630471445,4285,4285,4285,4285,0
|
|
20241002,163800,7630471445,4285,4285,4285,4285,0
|
|
20241002,163700,7630471445,4285,4285,4285,4285,0
|
|
20241002,163600,7630471445,4285,4285,4285,4285,0
|
|
20241002,163500,7630471445,4285,4285,4285,4285,0
|
|
20241002,163400,7630471445,4285,4285,4285,4285,0
|
|
20241002,163300,7630471445,4285,4285,4285,4285,0
|
|
20241002,163200,7630471445,4285,4285,4285,4285,0
|
|
20241002,163100,7630471445,4285,4285,4285,4285,0
|
|
20241002,163000,7630471445,4285,4285,4285,4285,0
|
|
20241002,162900,7630471445,4285,4285,4285,4285,0
|
|
20241002,162800,7630471445,4285,4285,4285,4285,0
|
|
20241002,162700,7630471445,4285,4285,4285,4285,0
|
|
20241002,162600,7630471445,4285,4285,4285,4285,0
|
|
20241002,162500,7630471445,4285,4285,4285,4285,0
|
|
20241002,162400,7630471445,4285,4285,4285,4285,0
|
|
20241002,162300,7630471445,4285,4285,4285,4285,0
|
|
20241002,162200,7630471445,4285,4285,4285,4285,20430
|
|
20241002,162100,7630471445,4285,4285,4285,4285,0
|
|
20241002,162000,7630471445,4285,4285,4285,4285,0
|
|
20241002,161900,7630471445,4285,4285,4285,4285,0
|
|
20241002,161800,7630471445,4285,4285,4285,4285,0
|
|
20241002,161700,7630471445,4285,4285,4285,4285,0
|
|
20241002,161600,7630471445,4285,4285,4285,4285,0
|
|
20241002,161500,7630471445,4285,4285,4285,4285,0
|
|
20241002,161400,7630471445,4285,4285,4285,4285,0
|
|
20241002,161300,7630471445,4285,4285,4285,4285,0
|
|
20241002,161200,7630471445,4285,4285,4285,4285,0
|
|
20241002,161100,7630471445,4285,4285,4285,4285,0
|
|
20241002,161000,7630471445,4285,4285,4285,4285,0
|
|
20241002,160900,7630471445,4285,4285,4285,4285,0
|
|
20241002,160800,7630471445,4285,4285,4285,4285,0
|
|
20241002,160700,7630471445,4285,4285,4285,4285,0
|
|
20241002,160600,7630471445,4285,4285,4285,4285,0
|
|
20241002,160500,7630471445,4285,4285,4285,4285,0
|
|
20241002,160400,7630471445,4285,4285,4285,4285,0
|
|
20241002,160300,7630471445,4285,4285,4285,4285,0
|
|
20241002,160200,7630471445,4285,4285,4285,4285,0
|
|
20241002,160100,7630471445,4285,4285,4285,4285,0
|
|
20241002,160000,7630471445,4285,4285,4285,4285,0
|
|
20241002,155900,7630471445,4285,4285,4285,4285,0
|
|
20241002,155800,7630471445,4285,4285,4285,4285,0
|
|
20241002,155700,7630471445,4285,4285,4285,4285,0
|
|
20241002,155600,7630471445,4285,4285,4285,4285,0
|
|
20241002,155500,7630471445,4285,4285,4285,4285,0
|
|
20241002,155400,7630471445,4285,4285,4285,4285,0
|
|
20241002,155300,7630471445,4285,4285,4285,4285,0
|
|
20241002,155200,7630471445,4285,4285,4285,4285,20430
|
|
20241002,155100,7630471445,4285,4285,4285,4285,0
|
|
20241002,155000,7630471445,4285,4285,4285,4285,0
|
|
20241002,154900,7630471445,4285,4285,4285,4285,0
|
|
20241002,154800,7630471445,4285,4285,4285,4285,0
|
|
20241002,154700,7630471445,4285,4285,4285,4285,0
|
|
20241002,154600,7630471445,4285,4285,4285,4285,0
|
|
20241002,154500,7630471445,4285,4285,4285,4285,0
|
|
20241002,154400,7630471445,4285,4285,4285,4285,0
|
|
20241002,154300,7630471445,4285,4285,4285,4285,0
|
|
20241002,154200,7630471445,4285,4285,4285,4285,0
|
|
20241002,154100,7630471445,4285,4285,4285,4285,0
|
|
20241002,154000,7630471445,4285,4285,4285,4285,0
|
|
20241002,153900,7630471445,4285,4285,4285,4285,0
|
|
20241002,153800,7630471445,4285,4285,4285,4285,0
|
|
20241002,153700,7630471445,4285,4285,4285,4285,0
|
|
20241002,153600,7630471445,4285,4285,4285,4285,0
|
|
20241002,153500,7630471445,4285,4285,4285,4285,0
|
|
20241002,153400,7630471445,4285,4285,4285,4285,0
|
|
20241002,153300,7630471445,4285,4285,4285,4285,0
|
|
20241002,153200,7630471445,4285,4285,4285,4285,0
|
|
20241002,153100,7630471445,4285,4285,4285,4285,0
|
|
20241002,153000,7630471445,4285,4285,4285,4285,20430
|
|
20241002,152900,7542928895,4330,4330,4330,4330,0
|
|
20241002,152800,7542928895,4330,4330,4330,4330,0
|
|
20241002,152700,7542928895,4330,4330,4330,4330,0
|
|
20241002,152600,7542928895,4330,4330,4330,4330,0
|
|
20241002,152500,7542928895,4330,4330,4330,4330,0
|
|
20241002,152400,7542928895,4330,4330,4330,4330,0
|
|
20241002,152300,7542928895,4330,4330,4330,4330,0
|
|
20241002,152200,7542928895,4330,4330,4330,4330,0
|
|
20241002,152100,7542928895,4330,4330,4330,4330,0
|
|
20241002,152000,7542928895,4330,4330,4330,4330,0
|
|
20241002,151900,7542928895,4330,4330,4330,4305,1669
|
|
20241002,151800,7535707530,4335,4335,4340,4330,2329
|
|
20241002,151700,7525613700,4335,4325,4350,4325,4897
|
|
20241002,151600,7504371930,4325,4310,4335,4305,5439
|
|
20241002,151500,7480903010,4310,4295,4310,4295,4211
|
|
20241002,151400,7462770470,4295,4300,4300,4295,378
|
|
20241002,151300,7461145745,4295,4290,4295,4290,2931
|
|
20241002,151200,7448557275,4295,4295,4295,4280,3402
|
|
20241002,151100,7433972435,4295,4295,4300,4295,901
|
|
20241002,151000,7430100980,4300,4300,4300,4295,148
|
|
20241002,150900,7429464605,4300,4290,4305,4290,1895
|
|
20241002,150800,7421325210,4290,4290,4290,4290,413
|
|
20241002,150700,7419553440,4290,4290,4290,4285,86
|
|
20241002,150600,7419184660,4290,4290,4290,4285,862
|
|
20241002,150500,7415490025,4290,4290,4290,4280,2414
|
|
20241002,150400,7405151275,4290,4290,4290,4285,302
|
|
20241002,150300,7403856735,4290,4295,4295,4285,1267
|
|
20241002,150200,7398420040,4295,4290,4295,4285,927
|
|
20241002,150100,7394447345,4295,4300,4300,4290,618
|
|
20241002,150000,7391793270,4295,4295,4295,4295,62
|
|
20241002,145900,7391526980,4295,4300,4300,4295,1268
|
|
20241002,145800,7386080915,4285,4300,4300,4285,3271
|
|
20241002,145700,7372045815,4315,4310,4315,4310,30
|
|
20241002,145600,7371916380,4295,4305,4335,4290,4432
|
|
20241002,145500,7352833440,4305,4305,4305,4300,342
|
|
20241002,145400,7351361305,4305,4300,4305,4295,858
|
|
20241002,145300,7347669625,4295,4295,4295,4295,426
|
|
20241002,145200,7345839955,4295,4295,4295,4295,1942
|
|
20241002,145100,7337499065,4295,4300,4300,4295,593
|
|
20241002,145000,7334951200,4305,4300,4305,4300,649
|
|
20241002,144900,7332157300,4305,4290,4305,4290,315
|
|
20241002,144800,7330801855,4290,4300,4300,4290,607
|
|
20241002,144700,7328197095,4315,4295,4315,4295,520
|
|
20241002,144600,7325958365,4295,4290,4295,4290,1316
|
|
20241002,144500,7320312425,4290,4285,4310,4285,27
|
|
20241002,144400,7320196695,4285,4290,4295,4285,1557
|
|
20241002,144300,7313517655,4285,4290,4340,4285,697
|
|
20241002,144200,7310521370,4285,4280,4285,4280,2319
|
|
20241002,144100,7300587335,4280,4285,4285,4280,396
|
|
20241002,144000,7298890695,4280,4280,4280,4275,2393
|
|
20241002,143900,7288658470,4280,4285,4285,4280,6876
|
|
20241002,143800,7259226215,4285,4285,4285,4280,1965
|
|
20241002,143700,7250815155,4280,4300,4300,4280,12443
|
|
20241002,143600,7197400260,4300,4300,4300,4300,620
|
|
20241002,143500,7194734260,4315,4295,4315,4290,2553
|
|
20241002,143400,7183770920,4295,4300,4305,4295,2262
|
|
20241002,143300,7174054645,4300,4305,4305,4300,731
|
|
20241002,143200,7170911080,4300,4310,4310,4300,5240
|
|
20241002,143100,7148376180,4305,4305,4305,4300,159
|
|
20241002,143000,7147691780,4315,4330,4330,4295,15171
|
|
20241002,142900,7082361315,4330,4320,4330,4315,922
|
|
20241002,142800,7078378225,4320,4330,4330,4315,1178
|
|
20241002,142700,7073292505,4335,4350,4350,4335,154
|
|
20241002,142600,7072624150,4335,4345,4350,4330,622
|
|
20241002,142500,7069927955,4350,4335,4355,4335,254
|
|
20241002,142400,7068826410,4360,4320,4360,4315,767
|
|
20241002,142300,7065511265,4320,4325,4325,4320,43
|
|
20241002,142200,7065325485,4335,4330,4335,4315,1784
|
|
20241002,142100,7057621720,4325,4320,4325,4310,1562
|
|
20241002,142000,7050877535,4325,4315,4325,4315,376
|
|
20241002,141900,7049254280,4310,4330,4340,4310,10359
|
|
20241002,141800,7004515650,4330,4340,4340,4325,9080
|
|
20241002,141700,6965188905,4355,4370,4370,4335,2505
|
|
20241002,141600,6954328290,4375,4340,4380,4335,1228
|
|
20241002,141500,6948986115,4340,4340,4350,4340,585
|
|
20241002,141400,6946445225,4340,4340,4345,4335,2445
|
|
20241002,141300,6935838015,4340,4345,4345,4335,5608
|
|
20241002,141200,6911506505,4350,4345,4350,4340,1250
|
|
20241002,141100,6906076220,4345,4350,4355,4345,8983
|
|
20241002,141000,6867009005,4350,4395,4395,4350,7508
|
|
20241002,140900,6834333680,4395,4385,4395,4355,741
|
|
20241002,140800,6831101275,4365,4355,4390,4355,3582
|
|
20241002,140700,6815475700,4360,4375,4395,4360,7247
|
|
20241002,140600,6783825055,4375,4385,4395,4370,438
|
|
20241002,140500,6781909195,4395,4415,4415,4395,1260
|
|
20241002,140400,6776354460,4415,4395,4415,4370,2515
|
|
20241002,140300,6765304480,4395,4395,4395,4370,522
|
|
20241002,140200,6763021835,4395,4395,4395,4375,1158
|
|
20241002,140100,6757947085,4410,4410,4410,4395,3509
|
|
20241002,140000,6742506330,4410,4410,4415,4385,1521
|
|
20241002,135900,6735804075,4380,4375,4425,4365,7173
|
|
20241002,135800,6704331320,4375,4380,4390,4375,2629
|
|
20241002,135700,6692824640,4390,4425,4425,4375,4405
|
|
20241002,135600,6673469690,4425,4395,4440,4390,4030
|
|
20241002,135500,6655646065,4395,4400,4405,4375,15582
|
|
20241002,135400,6587216780,4400,4430,4430,4395,5864
|
|
20241002,135300,6561407850,4430,4410,4430,4395,10963
|
|
20241002,135200,6513124575,4405,4430,4430,4395,17791
|
|
20241002,135100,6434603080,4430,4435,4470,4430,16653
|
|
20241002,135000,6360512700,4435,4435,4450,4425,2959
|
|
20241002,134900,6347388100,4430,4425,4440,4420,3381
|
|
20241002,134800,6332426750,4425,4465,4475,4410,30233
|
|
20241002,134700,6198087220,4470,4430,4495,4415,71756
|
|
20241002,134600,5877848680,4430,4420,4435,4410,30403
|
|
20241002,134500,5743392375,4425,4450,4450,4405,31744
|
|
20241002,134400,5602868985,4440,4335,4455,4330,61184
|
|
20241002,134300,5332552890,4345,4330,4345,4325,3606
|
|
20241002,134200,5316909980,4335,4330,4335,4330,305
|
|
20241002,134100,5315587820,4335,4360,4360,4315,1729
|
|
20241002,134000,5308123335,4365,4310,4365,4300,4351
|
|
20241002,133900,5289310330,4320,4315,4320,4295,8806
|
|
20241002,133800,5251412285,4310,4325,4325,4310,5570
|
|
20241002,133700,5227385725,4325,4355,4355,4325,2491
|
|
20241002,133600,5216600085,4365,4325,4365,4320,6735
|
|
20241002,133500,5187433620,4325,4325,4340,4325,954
|
|
20241002,133400,5183306010,4325,4345,4345,4325,5257
|
|
20241002,133300,5160532540,4355,4385,4385,4345,10888
|
|
20241002,133200,5113053250,4390,4340,4425,4320,17391
|
|
20241002,133100,5036952625,4325,4380,4380,4315,8900
|
|
20241002,133000,4998423540,4375,4345,4390,4340,16156
|
|
20241002,132900,4927808750,4345,4310,4385,4310,13710
|
|
20241002,132800,4868100540,4290,4315,4320,4280,13547
|
|
20241002,132700,4809881055,4325,4345,4345,4300,22327
|
|
20241002,132600,4713501750,4345,4335,4345,4320,7841
|
|
20241002,132500,4679545945,4325,4315,4350,4310,12808
|
|
20241002,132400,4624121105,4330,4355,4390,4315,33482
|
|
20241002,132300,4478942635,4350,4350,4365,4345,17570
|
|
20241002,132200,4402487800,4350,4370,4395,4325,41901
|
|
20241002,132100,4220273980,4365,4405,4425,4360,47975
|
|
20241002,132000,4009851105,4425,4585,4585,4385,116147
|
|
20241002,131900,3488919035,4565,4570,4615,4530,147107
|
|
20241002,131800,2816613210,4570,4465,4610,4420,250136
|
|
20241002,131700,1679348950,4465,4330,4495,4330,72320
|
|
20241002,131600,1357924780,4350,4360,4405,4330,24663
|
|
20241002,131500,1250326845,4360,4305,4420,4305,22534
|
|
20241002,131400,1152246445,4305,4295,4305,4295,736
|
|
20241002,131300,1149081110,4290,4295,4300,4290,106
|
|
20241002,131200,1148626070,4295,4290,4295,4290,19
|
|
20241002,131100,1148544515,4290,4290,4290,4290,800
|
|
20241002,131000,1145112515,4295,4295,4295,4295,0
|
|
20241002,130900,1145112515,4295,4295,4295,4295,245
|
|
20241002,130800,1144060240,4300,4300,4300,4300,100
|
|
20241002,130700,1143630240,4300,4300,4300,4300,1
|
|
20241002,130600,1143625940,4290,4290,4290,4290,0
|
|
20241002,130500,1143625940,4290,4290,4290,4290,0
|
|
20241002,130400,1143625940,4290,4300,4300,4290,70
|
|
20241002,130300,1143325440,4300,4300,4300,4300,50
|
|
20241002,130200,1143110440,4300,4300,4300,4300,10
|
|
20241002,130100,1143067440,4295,4295,4300,4295,1651
|
|
20241002,130000,1135974655,4300,4300,4300,4300,291
|
|
20241002,125900,1134723355,4305,4300,4305,4300,1403
|
|
20241002,125800,1128689955,4300,4300,4300,4300,20
|
|
20241002,125700,1128603955,4300,4305,4305,4300,30
|
|
20241002,125600,1128474905,4305,4305,4305,4305,20
|
|
20241002,125500,1128388805,4305,4305,4305,4305,0
|
|
20241002,125400,1128388805,4305,4300,4305,4300,100
|
|
20241002,125300,1127958365,4300,4300,4300,4300,0
|
|
20241002,125200,1127958365,4300,4300,4300,4300,1
|
|
20241002,125100,1127954065,4295,4300,4300,4295,793
|
|
20241002,125000,1124548120,4295,4295,4295,4295,181
|
|
20241002,124900,1123770725,4295,4295,4295,4295,54
|
|
20241002,124800,1123538795,4295,4300,4300,4295,490
|
|
20241002,124700,1121432710,4300,4310,4310,4300,2296
|
|
20241002,124600,1111557680,4315,4315,4315,4315,0
|
|
20241002,124500,1111557680,4315,4305,4315,4305,46
|
|
20241002,124400,1111359240,4315,4315,4315,4315,1
|
|
20241002,124300,1111354925,4310,4310,4310,4310,10
|
|
20241002,124200,1111311825,4300,4310,4310,4300,857
|
|
20241002,124100,1107618165,4310,4300,4310,4300,1649
|
|
20241002,124000,1100519190,4300,4300,4300,4300,5
|
|
20241002,123900,1100497690,4300,4300,4300,4300,4
|
|
20241002,123800,1100480490,4300,4305,4305,4300,923
|
|
20241002,123700,1096509475,4305,4305,4305,4305,1012
|
|
20241002,123600,1092152815,4305,4305,4305,4305,1
|
|
20241002,123500,1092148510,4305,4305,4310,4305,1143
|
|
20241002,123400,1087227885,4305,4305,4305,4305,10
|
|
20241002,123300,1087184835,4305,4305,4305,4305,122
|
|
20241002,123200,1086659625,4310,4305,4310,4300,3528
|
|
20241002,123100,1071468250,4300,4300,4305,4300,190
|
|
20241002,123000,1070651245,4300,4300,4300,4300,212
|
|
20241002,122900,1069739645,4300,4300,4300,4300,1840
|
|
20241002,122800,1061827645,4300,4295,4300,4295,614
|
|
20241002,122700,1059190005,4295,4290,4295,4290,558
|
|
20241002,122600,1056794860,4290,4285,4290,4285,295
|
|
20241002,122500,1055529750,4285,4280,4285,4280,265
|
|
20241002,122400,1054394550,4275,4275,4275,4275,1
|
|
20241002,122300,1054390275,4275,4275,4275,4275,75
|
|
20241002,122200,1054069650,4275,4275,4275,4275,0
|
|
20241002,122100,1054069650,4275,4270,4275,4270,151
|
|
20241002,122000,1053424875,4265,4265,4265,4265,0
|
|
20241002,121900,1053424875,4265,4275,4275,4265,12
|
|
20241002,121800,1053373635,4275,4270,4275,4265,501
|
|
20241002,121700,1051236810,4265,4265,4265,4265,1
|
|
20241002,121600,1051232545,4270,4275,4275,4270,586
|
|
20241002,121500,1048730075,4275,4275,4275,4275,45
|
|
20241002,121400,1048537700,4275,4265,4275,4265,1194
|
|
20241002,121300,1043442885,4265,4265,4265,4265,0
|
|
20241002,121200,1043442885,4265,4260,4265,4260,162
|
|
20241002,121100,1042752705,4260,4255,4260,4255,474
|
|
20241002,121000,1040734465,4260,4265,4265,4260,205
|
|
20241002,120900,1039861140,4265,4265,4265,4265,100
|
|
20241002,120800,1039434640,4255,4255,4255,4255,1013
|
|
20241002,120700,1035124325,4255,4255,4255,4255,12
|
|
20241002,120600,1035073265,4255,4255,4255,4255,20
|
|
20241002,120500,1034988165,4255,4255,4255,4255,0
|
|
20241002,120400,1034988165,4255,4255,4255,4255,98
|
|
20241002,120300,1034571175,4255,4255,4255,4255,45
|
|
20241002,120200,1034379700,4260,4260,4260,4260,6
|
|
20241002,120100,1034354140,4260,4260,4260,4260,1
|
|
20241002,120000,1034349880,4260,4260,4260,4260,117
|
|
20241002,115900,1033851460,4260,4260,4260,4260,87
|
|
20241002,115800,1033480840,4260,4260,4260,4260,1
|
|
20241002,115700,1033476580,4265,4265,4265,4265,0
|
|
20241002,115600,1033476580,4265,4265,4265,4265,17
|
|
20241002,115500,1033404075,4250,4250,4250,4250,10
|
|
20241002,115400,1033361575,4250,4250,4250,4250,1
|
|
20241002,115300,1033357325,4245,4245,4245,4245,0
|
|
20241002,115200,1033357325,4245,4245,4245,4245,0
|
|
20241002,115100,1033357325,4245,4250,4250,4245,500
|
|
20241002,115000,1031234290,4265,4245,4265,4245,651
|
|
20241002,114900,1028470575,4265,4265,4265,4265,1
|
|
20241002,114800,1028466310,4245,4245,4245,4245,1
|
|
20241002,114700,1028462065,4245,4250,4250,4245,796
|
|
20241002,114600,1025079180,4250,4250,4250,4250,651
|
|
20241002,114500,1022312430,4250,4260,4260,4250,339
|
|
20241002,114400,1020870855,4270,4270,4270,4270,100
|
|
20241002,114300,1020443855,4270,4270,4270,4270,0
|
|
20241002,114200,1020443855,4270,4270,4270,4270,5
|
|
20241002,114100,1020422505,4270,4270,4270,4270,10
|
|
20241002,114000,1020379805,4250,4250,4250,4250,566
|
|
20241002,113900,1017974305,4250,4255,4255,4250,2742
|
|
20241002,113800,1006318270,4270,4270,4270,4270,0
|
|
20241002,113700,1006318270,4270,4270,4270,4270,0
|
|
20241002,113600,1006318270,4270,4270,4270,4270,0
|
|
20241002,113500,1006318270,4270,4270,4270,4270,0
|
|
20241002,113400,1006318270,4270,4260,4270,4260,2121
|
|
20241002,113300,997272160,4260,4260,4260,4260,63
|
|
20241002,113200,997003780,4260,4260,4260,4260,10
|
|
20241002,113100,996961180,4260,4260,4260,4260,102
|
|
20241002,113000,996526660,4255,4255,4255,4255,1
|
|
20241002,112900,996522405,4255,4255,4255,4255,100
|
|
20241002,112800,996096905,4265,4260,4265,4260,30
|
|
20241002,112700,995969100,4250,4255,4255,4250,500
|
|
20241002,112600,993842490,4260,4260,4260,4260,0
|
|
20241002,112500,993842490,4260,4260,4260,4260,1
|
|
20241002,112400,993838230,4255,4255,4255,4255,0
|
|
20241002,112300,993838230,4255,4260,4260,4255,94
|
|
20241002,112200,993437795,4265,4260,4265,4260,2
|
|
20241002,112100,993429270,4265,4265,4265,4265,0
|
|
20241002,112000,993429270,4265,4250,4265,4250,982
|
|
20241002,111900,989255740,4270,4255,4270,4250,540
|
|
20241002,111800,986950620,4260,4260,4260,4260,6
|
|
20241002,111700,986925060,4260,4260,4260,4255,67
|
|
20241002,111600,986639870,4260,4255,4260,4255,103
|
|
20241002,111500,986201100,4270,4265,4270,4265,40
|
|
20241002,111400,986030415,4270,4255,4270,4250,632
|
|
20241002,111300,983342740,4260,4260,4260,4260,109
|
|
20241002,111200,982878400,4270,4270,4270,4260,17
|
|
20241002,111100,982805960,4270,4270,4270,4270,208
|
|
20241002,111000,981917800,4270,4270,4275,4265,1365
|
|
20241002,110900,976088910,4275,4280,4285,4275,63
|
|
20241002,110800,975819560,4280,4280,4280,4280,0
|
|
20241002,110700,975819560,4280,4280,4280,4280,106
|
|
20241002,110600,975365880,4285,4285,4285,4280,62
|
|
20241002,110500,975100245,4255,4260,4260,4255,836
|
|
20241002,110400,971541615,4255,4275,4275,4255,230
|
|
20241002,110300,970560475,4270,4270,4270,4270,110
|
|
20241002,110200,970090775,4230,4265,4270,4230,5435
|
|
20241002,110100,947035000,4255,4260,4260,4255,492
|
|
20241002,110000,944941010,4250,4285,4285,4250,6998
|
|
20241002,105900,915111925,4280,4285,4285,4275,204
|
|
20241002,105800,914239740,4285,4285,4285,4285,0
|
|
20241002,105700,914239740,4285,4280,4285,4280,1227
|
|
20241002,105600,908987545,4285,4280,4285,4280,128
|
|
20241002,105500,908439410,4280,4285,4285,4280,612
|
|
20241002,105400,905817105,4285,4290,4290,4285,2385
|
|
20241002,105300,895587190,4285,4270,4285,4270,397
|
|
20241002,105200,893887915,4280,4275,4280,4275,950
|
|
20241002,105100,889822580,4275,4270,4275,4270,600
|
|
20241002,105000,887260255,4265,4265,4265,4265,1106
|
|
20241002,104900,882543165,4265,4255,4270,4255,1245
|
|
20241002,104800,877243985,4260,4280,4280,4260,710
|
|
20241002,104700,874216115,4285,4260,4290,4260,5779
|
|
20241002,104600,849473425,4260,4270,4270,4260,590
|
|
20241002,104500,846959975,4275,4275,4275,4275,4
|
|
20241002,104400,846942875,4275,4280,4280,4275,348
|
|
20241002,104300,845455170,4250,4245,4250,4245,1757
|
|
20241002,104200,837990900,4250,4255,4260,4250,419
|
|
20241002,104100,836209600,4260,4250,4260,4250,241
|
|
20241002,104000,835184940,4260,4255,4260,4255,1576
|
|
20241002,103900,828476345,4260,4260,4265,4260,300
|
|
20241002,103800,827198280,4265,4265,4265,4265,1
|
|
20241002,103700,827194015,4265,4260,4265,4250,3394
|
|
20241002,103600,812748570,4260,4260,4265,4260,1703
|
|
20241002,103500,805493770,4265,4285,4285,4265,2229
|
|
20241002,103400,795976145,4280,4280,4285,4280,1059
|
|
20241002,103300,791443555,4280,4280,4285,4275,1658
|
|
20241002,103200,784349015,4275,4280,4280,4275,185
|
|
20241002,103100,783557765,4275,4280,4280,4275,273
|
|
20241002,103000,782390070,4275,4270,4275,4270,1850
|
|
20241002,102900,774486225,4270,4260,4270,4260,496
|
|
20241002,102800,772373255,4260,4260,4260,4260,2
|
|
20241002,102700,772364735,4255,4255,4255,4255,150
|
|
20241002,102600,771726485,4255,4255,4255,4255,505
|
|
20241002,102500,769577710,4260,4260,4260,4260,100
|
|
20241002,102400,769151710,4255,4255,4255,4255,78
|
|
20241002,102300,768819820,4255,4255,4255,4255,129
|
|
20241002,102200,768270925,4255,4260,4260,4255,240
|
|
20241002,102100,767249605,4270,4255,4270,4250,37
|
|
20241002,102000,767092125,4255,4275,4275,4255,582
|
|
20241002,101900,764614845,4275,4270,4275,4270,25
|
|
20241002,101800,764508090,4270,4265,4270,4265,1528
|
|
20241002,101700,757984920,4265,4260,4265,4255,747
|
|
20241002,101600,754801810,4260,4260,4260,4260,500
|
|
20241002,101500,752671810,4260,4255,4260,4255,480
|
|
20241002,101400,750629145,4260,4260,4260,4260,61
|
|
20241002,101300,750369285,4265,4260,4265,4260,33
|
|
20241002,101200,750228700,4265,4265,4265,4265,135
|
|
20241002,101100,749652925,4265,4255,4265,4255,12
|
|
20241002,101000,749601845,4265,4260,4265,4255,17
|
|
20241002,100900,749529425,4260,4260,4265,4260,53
|
|
20241002,100800,749303635,4260,4260,4260,4260,50
|
|
20241002,100700,749090635,4260,4255,4260,4250,649
|
|
20241002,100600,746331280,4260,4265,4265,4255,459
|
|
20241002,100500,744374655,4265,4260,4280,4230,2873
|
|
20241002,100400,732121725,4260,4240,4260,4240,3045
|
|
20241002,100300,719180520,4235,4230,4235,4230,662
|
|
20241002,100200,716379060,4230,4230,4230,4220,10
|
|
20241002,100100,716336770,4220,4230,4230,4220,129
|
|
20241002,100000,715792380,4220,4220,4220,4220,10
|
|
20241002,095900,715750180,4220,4225,4230,4220,411
|
|
20241002,095800,714013955,4230,4230,4230,4230,550
|
|
20241002,095700,711687455,4230,4210,4230,4210,626
|
|
20241002,095600,709046345,4210,4210,4210,4200,238
|
|
20241002,095500,708044595,4215,4200,4215,4190,9784
|
|
20241002,095400,667025010,4195,4200,4205,4195,5505
|
|
20241002,095300,643913505,4205,4205,4210,4200,2553
|
|
20241002,095200,633188430,4205,4200,4210,4200,1681
|
|
20241002,095100,626124760,4210,4215,4215,4205,5147
|
|
20241002,095000,604475545,4240,4220,4240,4210,2919
|
|
20241002,094900,592183215,4220,4220,4220,4220,1
|
|
20241002,094800,592178995,4210,4220,4220,4210,812
|
|
20241002,094700,588755420,4220,4240,4240,4220,821
|
|
20241002,094600,585290440,4240,4240,4240,4220,30
|
|
20241002,094500,585163600,4240,4240,4240,4220,194
|
|
20241002,094400,584344450,4230,4245,4245,4230,69
|
|
20241002,094300,584052015,4245,4225,4245,4215,3489
|
|
20241002,094200,569334540,4225,4225,4225,4215,578
|
|
20241002,094100,566895025,4215,4205,4215,4205,3001
|
|
20241002,094000,554260035,4210,4210,4210,4205,12
|
|
20241002,093900,554209540,4210,4210,4210,4205,3228
|
|
20241002,093800,540619950,4210,4215,4215,4210,1784
|
|
20241002,093700,533105570,4225,4225,4225,4225,21
|
|
20241002,093600,533016845,4215,4215,4215,4210,964
|
|
20241002,093500,528953600,4215,4210,4215,4210,842
|
|
20241002,093400,525408495,4215,4215,4215,4215,0
|
|
20241002,093300,525408495,4215,4215,4215,4210,1855
|
|
20241002,093200,517598855,4215,4215,4215,4210,52
|
|
20241002,093100,517379680,4215,4215,4215,4210,1006
|
|
20241002,093000,513143145,4215,4220,4220,4215,103
|
|
20241002,092900,512708990,4225,4230,4230,4205,4878
|
|
20241002,092800,492176615,4210,4210,4230,4210,2878
|
|
20241002,092700,480060215,4210,4215,4215,4210,1260
|
|
20241002,092600,474751085,4215,4220,4220,4215,2691
|
|
20241002,092500,463407430,4220,4230,4230,4210,2596
|
|
20241002,092400,452460770,4235,4235,4235,4235,1200
|
|
20241002,092300,447378770,4235,4210,4235,4210,2433
|
|
20241002,092200,437113085,4210,4210,4220,4210,2846
|
|
20241002,092100,425126785,4210,4220,4220,4210,5772
|
|
20241002,092000,400816800,4215,4230,4230,4210,3275
|
|
20241002,091900,387007255,4225,4240,4240,4225,358
|
|
20241002,091800,385492590,4240,4220,4240,4220,479
|
|
20241002,091700,383469065,4225,4220,4240,4220,1575
|
|
20241002,091600,376814340,4220,4250,4250,4220,4063
|
|
20241002,091500,359613410,4250,4245,4250,4235,2593
|
|
20241002,091400,348608705,4250,4245,4255,4245,1862
|
|
20241002,091300,340694280,4235,4235,4250,4235,1073
|
|
20241002,091200,336140360,4225,4230,4235,4220,897
|
|
20241002,091100,332349670,4230,4210,4230,4210,3675
|
|
20241002,091000,316849740,4210,4240,4240,4210,4532
|
|
20241002,090900,297724010,4250,4250,4250,4250,70
|
|
20241002,090800,297426510,4250,4225,4250,4220,3366
|
|
20241002,090700,283216590,4225,4230,4250,4220,9236
|
|
20241002,090600,244192710,4235,4270,4270,4230,12221
|
|
20241002,090500,192293470,4270,4270,4270,4260,2106
|
|
20241002,090400,183312300,4280,4270,4280,4260,2912
|
|
20241002,090300,170878040,4270,4260,4270,4245,9710
|
|
20241002,090200,129573790,4260,4265,4275,4245,5665
|
|
20241002,090100,105483955,4265,4300,4300,4265,3302
|
|
20241002,090000,91364380,4300,4300,4370,4270,21127
|