768 lines
37 KiB
CSV
768 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,214500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,214400,1137139085,4330,4330,4330,4330,0
|
|
20241007,214300,1137139085,4330,4330,4330,4330,0
|
|
20241007,214200,1137139085,4330,4330,4330,4330,0
|
|
20241007,214100,1137139085,4330,4330,4330,4330,0
|
|
20241007,214000,1137139085,4330,4330,4330,4330,0
|
|
20241007,213900,1137139085,4330,4330,4330,4330,0
|
|
20241007,213800,1137139085,4330,4330,4330,4330,0
|
|
20241007,213700,1137139085,4330,4330,4330,4330,0
|
|
20241007,213600,1137139085,4330,4330,4330,4330,0
|
|
20241007,213500,1137139085,4330,4330,4330,4330,0
|
|
20241007,213400,1137139085,4330,4330,4330,4330,0
|
|
20241007,213300,1137139085,4330,4330,4330,4330,0
|
|
20241007,213200,1137139085,4330,4330,4330,4330,0
|
|
20241007,213100,1137139085,4330,4330,4330,4330,0
|
|
20241007,213000,1137139085,4330,4330,4330,4330,0
|
|
20241007,212900,1137139085,4330,4330,4330,4330,0
|
|
20241007,212800,1137139085,4330,4330,4330,4330,0
|
|
20241007,212700,1137139085,4330,4330,4330,4330,0
|
|
20241007,212600,1137139085,4330,4330,4330,4330,0
|
|
20241007,212500,1137139085,4330,4330,4330,4330,0
|
|
20241007,212400,1137139085,4330,4330,4330,4330,0
|
|
20241007,212300,1137139085,4330,4330,4330,4330,0
|
|
20241007,212200,1137139085,4330,4330,4330,4330,0
|
|
20241007,212100,1137139085,4330,4330,4330,4330,0
|
|
20241007,212000,1137139085,4330,4330,4330,4330,0
|
|
20241007,211900,1137139085,4330,4330,4330,4330,0
|
|
20241007,211800,1137139085,4330,4330,4330,4330,0
|
|
20241007,211700,1137139085,4330,4330,4330,4330,0
|
|
20241007,211600,1137139085,4330,4330,4330,4330,0
|
|
20241007,211500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,211400,1137139085,4330,4330,4330,4330,0
|
|
20241007,211300,1137139085,4330,4330,4330,4330,0
|
|
20241007,211200,1137139085,4330,4330,4330,4330,0
|
|
20241007,211100,1137139085,4330,4330,4330,4330,0
|
|
20241007,211000,1137139085,4330,4330,4330,4330,0
|
|
20241007,210900,1137139085,4330,4330,4330,4330,0
|
|
20241007,210800,1137139085,4330,4330,4330,4330,0
|
|
20241007,210700,1137139085,4330,4330,4330,4330,0
|
|
20241007,210600,1137139085,4330,4330,4330,4330,0
|
|
20241007,210500,1137139085,4330,4330,4330,4330,0
|
|
20241007,210400,1137139085,4330,4330,4330,4330,0
|
|
20241007,210300,1137139085,4330,4330,4330,4330,0
|
|
20241007,210200,1137139085,4330,4330,4330,4330,0
|
|
20241007,210100,1137139085,4330,4330,4330,4330,0
|
|
20241007,210000,1137139085,4330,4330,4330,4330,0
|
|
20241007,205900,1137139085,4330,4330,4330,4330,0
|
|
20241007,205800,1137139085,4330,4330,4330,4330,0
|
|
20241007,205700,1137139085,4330,4330,4330,4330,0
|
|
20241007,205600,1137139085,4330,4330,4330,4330,0
|
|
20241007,205500,1137139085,4330,4330,4330,4330,0
|
|
20241007,205400,1137139085,4330,4330,4330,4330,0
|
|
20241007,205300,1137139085,4330,4330,4330,4330,0
|
|
20241007,205200,1137139085,4330,4330,4330,4330,0
|
|
20241007,205100,1137139085,4330,4330,4330,4330,0
|
|
20241007,205000,1137139085,4330,4330,4330,4330,0
|
|
20241007,204900,1137139085,4330,4330,4330,4330,0
|
|
20241007,204800,1137139085,4330,4330,4330,4330,0
|
|
20241007,204700,1137139085,4330,4330,4330,4330,0
|
|
20241007,204600,1137139085,4330,4330,4330,4330,0
|
|
20241007,204500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,204400,1137139085,4330,4330,4330,4330,0
|
|
20241007,204300,1137139085,4330,4330,4330,4330,0
|
|
20241007,204200,1137139085,4330,4330,4330,4330,0
|
|
20241007,204100,1137139085,4330,4330,4330,4330,0
|
|
20241007,204000,1137139085,4330,4330,4330,4330,0
|
|
20241007,203900,1137139085,4330,4330,4330,4330,0
|
|
20241007,203800,1137139085,4330,4330,4330,4330,0
|
|
20241007,203700,1137139085,4330,4330,4330,4330,0
|
|
20241007,203600,1137139085,4330,4330,4330,4330,0
|
|
20241007,203500,1137139085,4330,4330,4330,4330,0
|
|
20241007,203400,1137139085,4330,4330,4330,4330,0
|
|
20241007,203300,1137139085,4330,4330,4330,4330,0
|
|
20241007,203200,1137139085,4330,4330,4330,4330,0
|
|
20241007,203100,1137139085,4330,4330,4330,4330,0
|
|
20241007,203000,1137139085,4330,4330,4330,4330,0
|
|
20241007,202900,1137139085,4330,4330,4330,4330,0
|
|
20241007,202800,1137139085,4330,4330,4330,4330,0
|
|
20241007,202700,1137139085,4330,4330,4330,4330,0
|
|
20241007,202600,1137139085,4330,4330,4330,4330,0
|
|
20241007,202500,1137139085,4330,4330,4330,4330,0
|
|
20241007,202400,1137139085,4330,4330,4330,4330,0
|
|
20241007,202300,1137139085,4330,4330,4330,4330,0
|
|
20241007,202200,1137139085,4330,4330,4330,4330,0
|
|
20241007,202100,1137139085,4330,4330,4330,4330,0
|
|
20241007,202000,1137139085,4330,4330,4330,4330,0
|
|
20241007,201900,1137139085,4330,4330,4330,4330,0
|
|
20241007,201800,1137139085,4330,4330,4330,4330,0
|
|
20241007,201700,1137139085,4330,4330,4330,4330,0
|
|
20241007,201600,1137139085,4330,4330,4330,4330,0
|
|
20241007,201500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,201400,1137139085,4330,4330,4330,4330,0
|
|
20241007,201300,1137139085,4330,4330,4330,4330,0
|
|
20241007,201200,1137139085,4330,4330,4330,4330,0
|
|
20241007,201100,1137139085,4330,4330,4330,4330,0
|
|
20241007,201000,1137139085,4330,4330,4330,4330,0
|
|
20241007,200900,1137139085,4330,4330,4330,4330,0
|
|
20241007,200800,1137139085,4330,4330,4330,4330,0
|
|
20241007,200700,1137139085,4330,4330,4330,4330,0
|
|
20241007,200600,1137139085,4330,4330,4330,4330,0
|
|
20241007,200500,1137139085,4330,4330,4330,4330,0
|
|
20241007,200400,1137139085,4330,4330,4330,4330,0
|
|
20241007,200300,1137139085,4330,4330,4330,4330,0
|
|
20241007,200200,1137139085,4330,4330,4330,4330,0
|
|
20241007,200100,1137139085,4330,4330,4330,4330,0
|
|
20241007,200000,1137139085,4330,4330,4330,4330,0
|
|
20241007,195900,1137139085,4330,4330,4330,4330,0
|
|
20241007,195800,1137139085,4330,4330,4330,4330,0
|
|
20241007,195700,1137139085,4330,4330,4330,4330,0
|
|
20241007,195600,1137139085,4330,4330,4330,4330,0
|
|
20241007,195500,1137139085,4330,4330,4330,4330,0
|
|
20241007,195400,1137139085,4330,4330,4330,4330,0
|
|
20241007,195300,1137139085,4330,4330,4330,4330,0
|
|
20241007,195200,1137139085,4330,4330,4330,4330,0
|
|
20241007,195100,1137139085,4330,4330,4330,4330,0
|
|
20241007,195000,1137139085,4330,4330,4330,4330,0
|
|
20241007,194900,1137139085,4330,4330,4330,4330,0
|
|
20241007,194800,1137139085,4330,4330,4330,4330,0
|
|
20241007,194700,1137139085,4330,4330,4330,4330,0
|
|
20241007,194600,1137139085,4330,4330,4330,4330,0
|
|
20241007,194500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,194400,1137139085,4330,4330,4330,4330,0
|
|
20241007,194300,1137139085,4330,4330,4330,4330,0
|
|
20241007,194200,1137139085,4330,4330,4330,4330,0
|
|
20241007,194100,1137139085,4330,4330,4330,4330,0
|
|
20241007,194000,1137139085,4330,4330,4330,4330,0
|
|
20241007,193900,1137139085,4330,4330,4330,4330,0
|
|
20241007,193800,1137139085,4330,4330,4330,4330,0
|
|
20241007,193700,1137139085,4330,4330,4330,4330,0
|
|
20241007,193600,1137139085,4330,4330,4330,4330,0
|
|
20241007,193500,1137139085,4330,4330,4330,4330,0
|
|
20241007,193400,1137139085,4330,4330,4330,4330,0
|
|
20241007,193300,1137139085,4330,4330,4330,4330,0
|
|
20241007,193200,1137139085,4330,4330,4330,4330,0
|
|
20241007,193100,1137139085,4330,4330,4330,4330,0
|
|
20241007,193000,1137139085,4330,4330,4330,4330,0
|
|
20241007,192900,1137139085,4330,4330,4330,4330,0
|
|
20241007,192800,1137139085,4330,4330,4330,4330,0
|
|
20241007,192700,1137139085,4330,4330,4330,4330,0
|
|
20241007,192600,1137139085,4330,4330,4330,4330,0
|
|
20241007,192500,1137139085,4330,4330,4330,4330,0
|
|
20241007,192400,1137139085,4330,4330,4330,4330,0
|
|
20241007,192300,1137139085,4330,4330,4330,4330,0
|
|
20241007,192200,1137139085,4330,4330,4330,4330,0
|
|
20241007,192100,1137139085,4330,4330,4330,4330,0
|
|
20241007,192000,1137139085,4330,4330,4330,4330,0
|
|
20241007,191900,1137139085,4330,4330,4330,4330,0
|
|
20241007,191800,1137139085,4330,4330,4330,4330,0
|
|
20241007,191700,1137139085,4330,4330,4330,4330,0
|
|
20241007,191600,1137139085,4330,4330,4330,4330,0
|
|
20241007,191500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,191400,1137139085,4330,4330,4330,4330,0
|
|
20241007,191300,1137139085,4330,4330,4330,4330,0
|
|
20241007,191200,1137139085,4330,4330,4330,4330,0
|
|
20241007,191100,1137139085,4330,4330,4330,4330,0
|
|
20241007,191000,1137139085,4330,4330,4330,4330,0
|
|
20241007,190900,1137139085,4330,4330,4330,4330,0
|
|
20241007,190800,1137139085,4330,4330,4330,4330,0
|
|
20241007,190700,1137139085,4330,4330,4330,4330,0
|
|
20241007,190600,1137139085,4330,4330,4330,4330,0
|
|
20241007,190500,1137139085,4330,4330,4330,4330,0
|
|
20241007,190400,1137139085,4330,4330,4330,4330,0
|
|
20241007,190300,1137139085,4330,4330,4330,4330,0
|
|
20241007,190200,1137139085,4330,4330,4330,4330,0
|
|
20241007,190100,1137139085,4330,4330,4330,4330,0
|
|
20241007,190000,1137139085,4330,4330,4330,4330,0
|
|
20241007,185900,1137139085,4330,4330,4330,4330,0
|
|
20241007,185800,1137139085,4330,4330,4330,4330,0
|
|
20241007,185700,1137139085,4330,4330,4330,4330,0
|
|
20241007,185600,1137139085,4330,4330,4330,4330,0
|
|
20241007,185500,1137139085,4330,4330,4330,4330,0
|
|
20241007,185400,1137139085,4330,4330,4330,4330,0
|
|
20241007,185300,1137139085,4330,4330,4330,4330,0
|
|
20241007,185200,1137139085,4330,4330,4330,4330,0
|
|
20241007,185100,1137139085,4330,4330,4330,4330,0
|
|
20241007,185000,1137139085,4330,4330,4330,4330,0
|
|
20241007,184900,1137139085,4330,4330,4330,4330,0
|
|
20241007,184800,1137139085,4330,4330,4330,4330,0
|
|
20241007,184700,1137139085,4330,4330,4330,4330,0
|
|
20241007,184600,1137139085,4330,4330,4330,4330,0
|
|
20241007,184500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,184400,1137139085,4330,4330,4330,4330,0
|
|
20241007,184300,1137139085,4330,4330,4330,4330,0
|
|
20241007,184200,1137139085,4330,4330,4330,4330,0
|
|
20241007,184100,1137139085,4330,4330,4330,4330,0
|
|
20241007,184000,1137139085,4330,4330,4330,4330,0
|
|
20241007,183900,1137139085,4330,4330,4330,4330,0
|
|
20241007,183800,1137139085,4330,4330,4330,4330,0
|
|
20241007,183700,1137139085,4330,4330,4330,4330,0
|
|
20241007,183600,1137139085,4330,4330,4330,4330,0
|
|
20241007,183500,1137139085,4330,4330,4330,4330,0
|
|
20241007,183400,1137139085,4330,4330,4330,4330,0
|
|
20241007,183300,1137139085,4330,4330,4330,4330,0
|
|
20241007,183200,1137139085,4330,4330,4330,4330,0
|
|
20241007,183100,1137139085,4330,4330,4330,4330,0
|
|
20241007,183000,1137139085,4330,4330,4330,4330,0
|
|
20241007,182900,1137139085,4330,4330,4330,4330,0
|
|
20241007,182800,1137139085,4330,4330,4330,4330,0
|
|
20241007,182700,1137139085,4330,4330,4330,4330,0
|
|
20241007,182600,1137139085,4330,4330,4330,4330,0
|
|
20241007,182500,1137139085,4330,4330,4330,4330,0
|
|
20241007,182400,1137139085,4330,4330,4330,4330,0
|
|
20241007,182300,1137139085,4330,4330,4330,4330,0
|
|
20241007,182200,1137139085,4330,4330,4330,4330,0
|
|
20241007,182100,1137139085,4330,4330,4330,4330,0
|
|
20241007,182000,1137139085,4330,4330,4330,4330,0
|
|
20241007,181900,1137139085,4330,4330,4330,4330,0
|
|
20241007,181800,1137139085,4330,4330,4330,4330,0
|
|
20241007,181700,1137139085,4330,4330,4330,4330,0
|
|
20241007,181600,1137139085,4330,4330,4330,4330,0
|
|
20241007,181500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,181400,1137139085,4330,4330,4330,4330,0
|
|
20241007,181300,1137139085,4330,4330,4330,4330,0
|
|
20241007,181200,1137139085,4330,4330,4330,4330,0
|
|
20241007,181100,1137139085,4330,4330,4330,4330,0
|
|
20241007,181000,1137139085,4330,4330,4330,4330,0
|
|
20241007,180900,1137139085,4330,4330,4330,4330,0
|
|
20241007,180800,1137139085,4330,4330,4330,4330,0
|
|
20241007,180700,1137139085,4330,4330,4330,4330,0
|
|
20241007,180600,1137139085,4330,4330,4330,4330,0
|
|
20241007,180500,1137139085,4330,4330,4330,4330,0
|
|
20241007,180400,1137139085,4330,4330,4330,4330,0
|
|
20241007,180300,1137139085,4330,4330,4330,4330,0
|
|
20241007,180200,1137139085,4330,4330,4330,4330,0
|
|
20241007,180100,1137139085,4330,4330,4330,4330,0
|
|
20241007,180000,1137139085,4330,4330,4330,4330,0
|
|
20241007,175900,1137139085,4330,4330,4330,4330,0
|
|
20241007,175800,1137139085,4330,4330,4330,4330,0
|
|
20241007,175700,1137139085,4330,4330,4330,4330,0
|
|
20241007,175600,1137139085,4330,4330,4330,4330,0
|
|
20241007,175500,1137139085,4330,4330,4330,4330,0
|
|
20241007,175400,1137139085,4330,4330,4330,4330,0
|
|
20241007,175300,1137139085,4330,4330,4330,4330,0
|
|
20241007,175200,1137139085,4330,4330,4330,4330,0
|
|
20241007,175100,1137139085,4330,4330,4330,4330,0
|
|
20241007,175000,1137139085,4330,4330,4330,4330,0
|
|
20241007,174900,1137139085,4330,4330,4330,4330,0
|
|
20241007,174800,1137139085,4330,4330,4330,4330,0
|
|
20241007,174700,1137139085,4330,4330,4330,4330,0
|
|
20241007,174600,1137139085,4330,4330,4330,4330,0
|
|
20241007,174500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,174400,1137139085,4330,4330,4330,4330,0
|
|
20241007,174300,1137139085,4330,4330,4330,4330,0
|
|
20241007,174200,1137139085,4330,4330,4330,4330,0
|
|
20241007,174100,1137139085,4330,4330,4330,4330,0
|
|
20241007,174000,1137139085,4330,4330,4330,4330,0
|
|
20241007,173900,1137139085,4330,4330,4330,4330,0
|
|
20241007,173800,1137139085,4330,4330,4330,4330,0
|
|
20241007,173700,1137139085,4330,4330,4330,4330,0
|
|
20241007,173600,1137139085,4330,4330,4330,4330,0
|
|
20241007,173500,1137139085,4330,4330,4330,4330,0
|
|
20241007,173400,1137139085,4330,4330,4330,4330,0
|
|
20241007,173300,1137139085,4330,4330,4330,4330,0
|
|
20241007,173200,1137139085,4330,4330,4330,4330,0
|
|
20241007,173100,1137139085,4330,4330,4330,4330,0
|
|
20241007,173000,1137139085,4330,4330,4330,4330,0
|
|
20241007,172900,1137139085,4330,4330,4330,4330,0
|
|
20241007,172800,1137139085,4330,4330,4330,4330,0
|
|
20241007,172700,1137139085,4330,4330,4330,4330,0
|
|
20241007,172600,1137139085,4330,4330,4330,4330,0
|
|
20241007,172500,1137139085,4330,4330,4330,4330,0
|
|
20241007,172400,1137139085,4330,4330,4330,4330,0
|
|
20241007,172300,1137139085,4330,4330,4330,4330,0
|
|
20241007,172200,1137139085,4330,4330,4330,4330,0
|
|
20241007,172100,1137139085,4330,4330,4330,4330,0
|
|
20241007,172000,1137139085,4330,4330,4330,4330,0
|
|
20241007,171900,1137139085,4330,4330,4330,4330,0
|
|
20241007,171800,1137139085,4330,4330,4330,4330,0
|
|
20241007,171700,1137139085,4330,4330,4330,4330,0
|
|
20241007,171600,1137139085,4330,4330,4330,4330,0
|
|
20241007,171500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,171400,1137139085,4330,4330,4330,4330,0
|
|
20241007,171300,1137139085,4330,4330,4330,4330,0
|
|
20241007,171200,1137139085,4330,4330,4330,4330,0
|
|
20241007,171100,1137139085,4330,4330,4330,4330,0
|
|
20241007,171000,1137139085,4330,4330,4330,4330,0
|
|
20241007,170900,1137139085,4330,4330,4330,4330,0
|
|
20241007,170800,1137139085,4330,4330,4330,4330,0
|
|
20241007,170700,1137139085,4330,4330,4330,4330,0
|
|
20241007,170600,1137139085,4330,4330,4330,4330,0
|
|
20241007,170500,1137139085,4330,4330,4330,4330,0
|
|
20241007,170400,1137139085,4330,4330,4330,4330,0
|
|
20241007,170300,1137139085,4330,4330,4330,4330,0
|
|
20241007,170200,1137139085,4330,4330,4330,4330,0
|
|
20241007,170100,1137139085,4330,4330,4330,4330,0
|
|
20241007,170000,1137139085,4330,4330,4330,4330,0
|
|
20241007,165900,1137139085,4330,4330,4330,4330,0
|
|
20241007,165800,1137139085,4330,4330,4330,4330,0
|
|
20241007,165700,1137139085,4330,4330,4330,4330,0
|
|
20241007,165600,1137139085,4330,4330,4330,4330,0
|
|
20241007,165500,1137139085,4330,4330,4330,4330,0
|
|
20241007,165400,1137139085,4330,4330,4330,4330,0
|
|
20241007,165300,1137139085,4330,4330,4330,4330,0
|
|
20241007,165200,1137139085,4330,4330,4330,4330,0
|
|
20241007,165100,1137139085,4330,4330,4330,4330,0
|
|
20241007,165000,1137139085,4330,4330,4330,4330,0
|
|
20241007,164900,1137139085,4330,4330,4330,4330,0
|
|
20241007,164800,1137139085,4330,4330,4330,4330,0
|
|
20241007,164700,1137139085,4330,4330,4330,4330,0
|
|
20241007,164600,1137139085,4330,4330,4330,4330,0
|
|
20241007,164500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,164400,1137139085,4330,4330,4330,4330,0
|
|
20241007,164300,1137139085,4330,4330,4330,4330,0
|
|
20241007,164200,1137139085,4330,4330,4330,4330,0
|
|
20241007,164100,1137139085,4330,4330,4330,4330,0
|
|
20241007,164000,1137139085,4330,4330,4330,4330,0
|
|
20241007,163900,1137139085,4330,4330,4330,4330,0
|
|
20241007,163800,1137139085,4330,4330,4330,4330,0
|
|
20241007,163700,1137139085,4330,4330,4330,4330,0
|
|
20241007,163600,1137139085,4330,4330,4330,4330,0
|
|
20241007,163500,1137139085,4330,4330,4330,4330,0
|
|
20241007,163400,1137139085,4330,4330,4330,4330,0
|
|
20241007,163300,1137139085,4330,4330,4330,4330,0
|
|
20241007,163200,1137139085,4330,4330,4330,4330,0
|
|
20241007,163100,1137139085,4330,4330,4330,4330,0
|
|
20241007,163000,1137139085,4330,4330,4330,4330,0
|
|
20241007,162900,1137139085,4330,4330,4330,4330,0
|
|
20241007,162800,1137139085,4330,4330,4330,4330,0
|
|
20241007,162700,1137139085,4330,4330,4330,4330,0
|
|
20241007,162600,1137139085,4330,4330,4330,4330,0
|
|
20241007,162500,1137139085,4330,4330,4330,4330,0
|
|
20241007,162400,1137139085,4330,4330,4330,4330,0
|
|
20241007,162300,1137139085,4330,4330,4330,4330,0
|
|
20241007,162200,1137139085,4330,4330,4330,4330,0
|
|
20241007,162100,1137139085,4330,4330,4330,4330,0
|
|
20241007,162000,1137139085,4330,4330,4330,4330,0
|
|
20241007,161900,1137139085,4330,4330,4330,4330,0
|
|
20241007,161800,1137139085,4330,4330,4330,4330,0
|
|
20241007,161700,1137139085,4330,4330,4330,4330,0
|
|
20241007,161600,1137139085,4330,4330,4330,4330,0
|
|
20241007,161500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,161400,1137139085,4330,4330,4330,4330,0
|
|
20241007,161300,1137139085,4330,4330,4330,4330,0
|
|
20241007,161200,1137139085,4330,4330,4330,4330,0
|
|
20241007,161100,1137139085,4330,4330,4330,4330,0
|
|
20241007,161000,1137139085,4330,4330,4330,4330,0
|
|
20241007,160900,1137139085,4330,4330,4330,4330,0
|
|
20241007,160800,1137139085,4330,4330,4330,4330,0
|
|
20241007,160700,1137139085,4330,4330,4330,4330,0
|
|
20241007,160600,1137139085,4330,4330,4330,4330,0
|
|
20241007,160500,1137139085,4330,4330,4330,4330,0
|
|
20241007,160400,1137139085,4330,4330,4330,4330,0
|
|
20241007,160300,1137139085,4330,4330,4330,4330,0
|
|
20241007,160200,1137139085,4330,4330,4330,4330,0
|
|
20241007,160100,1137139085,4330,4330,4330,4330,0
|
|
20241007,160000,1137139085,4330,4330,4330,4330,0
|
|
20241007,155900,1137139085,4330,4330,4330,4330,0
|
|
20241007,155800,1137139085,4330,4330,4330,4330,0
|
|
20241007,155700,1137139085,4330,4330,4330,4330,0
|
|
20241007,155600,1137139085,4330,4330,4330,4330,0
|
|
20241007,155500,1137139085,4330,4330,4330,4330,0
|
|
20241007,155400,1137139085,4330,4330,4330,4330,0
|
|
20241007,155300,1137139085,4330,4330,4330,4330,0
|
|
20241007,155200,1137139085,4330,4330,4330,4330,0
|
|
20241007,155100,1137139085,4330,4330,4330,4330,0
|
|
20241007,155000,1137139085,4330,4330,4330,4330,0
|
|
20241007,154900,1137139085,4330,4330,4330,4330,0
|
|
20241007,154800,1137139085,4330,4330,4330,4330,0
|
|
20241007,154700,1137139085,4330,4330,4330,4330,0
|
|
20241007,154600,1137139085,4330,4330,4330,4330,0
|
|
20241007,154500,1137139085,4330,4330,4330,4330,9168
|
|
20241007,154400,1137139085,4330,4330,4330,4330,0
|
|
20241007,154300,1137139085,4330,4330,4330,4330,0
|
|
20241007,154200,1137139085,4330,4330,4330,4330,0
|
|
20241007,154100,1137139085,4330,4330,4330,4330,0
|
|
20241007,154000,1137139085,4330,4330,4330,4330,0
|
|
20241007,153900,1137139085,4330,4330,4330,4330,0
|
|
20241007,153800,1137139085,4330,4330,4330,4330,0
|
|
20241007,153700,1137139085,4330,4330,4330,4330,0
|
|
20241007,153600,1137139085,4330,4330,4330,4330,0
|
|
20241007,153500,1137139085,4330,4330,4330,4330,0
|
|
20241007,153400,1137139085,4330,4330,4330,4330,0
|
|
20241007,153300,1137139085,4330,4330,4330,4330,0
|
|
20241007,153200,1137139085,4330,4330,4330,4330,0
|
|
20241007,153100,1137139085,4330,4330,4330,4330,0
|
|
20241007,153000,1137139085,4330,4330,4330,4330,9168
|
|
20241007,152900,1097441645,4335,4335,4335,4335,0
|
|
20241007,152800,1097441645,4335,4335,4335,4335,0
|
|
20241007,152700,1097441645,4335,4335,4335,4335,0
|
|
20241007,152600,1097441645,4335,4335,4335,4335,0
|
|
20241007,152500,1097441645,4335,4335,4335,4335,0
|
|
20241007,152400,1097441645,4335,4335,4335,4335,0
|
|
20241007,152300,1097441645,4335,4335,4335,4335,0
|
|
20241007,152200,1097441645,4335,4335,4335,4335,0
|
|
20241007,152100,1097441645,4335,4335,4335,4335,0
|
|
20241007,152000,1097441645,4335,4335,4335,4335,0
|
|
20241007,151900,1097441645,4335,4325,4335,4325,634
|
|
20241007,151800,1094697600,4310,4320,4320,4310,1223
|
|
20241007,151700,1089418405,4320,4320,4320,4320,744
|
|
20241007,151600,1086204325,4315,4315,4315,4315,203
|
|
20241007,151500,1085328380,4315,4320,4330,4315,2697
|
|
20241007,151400,1073675455,4320,4320,4320,4320,271
|
|
20241007,151300,1072504735,4320,4315,4320,4315,279
|
|
20241007,151200,1071300590,4320,4320,4320,4320,2
|
|
20241007,151100,1071291950,4310,4325,4325,4310,331
|
|
20241007,151000,1069864025,4320,4320,4320,4320,622
|
|
20241007,150900,1067176985,4325,4320,4325,4320,707
|
|
20241007,150800,1064122740,4320,4310,4320,4310,107
|
|
20241007,150700,1063661160,4320,4315,4320,4315,232
|
|
20241007,150600,1062660010,4315,4315,4315,4310,9
|
|
20241007,150500,1062621180,4315,4310,4315,4310,93
|
|
20241007,150400,1062220035,4310,4310,4310,4310,255
|
|
20241007,150300,1061120985,4310,4310,4310,4300,412
|
|
20241007,150200,1059345310,4310,4305,4310,4300,1443
|
|
20241007,150100,1053139340,4315,4315,4315,4315,369
|
|
20241007,150000,1051547105,4305,4315,4315,4305,2346
|
|
20241007,145900,1041440875,4315,4315,4315,4315,100
|
|
20241007,145800,1041009375,4315,4315,4315,4315,7
|
|
20241007,145700,1040979170,4315,4315,4320,4305,2581
|
|
20241007,145600,1029859650,4315,4315,4315,4315,2390
|
|
20241007,145500,1019546800,4315,4315,4315,4315,1
|
|
20241007,145400,1019542485,4310,4315,4315,4310,332
|
|
20241007,145300,1018110405,4310,4310,4310,4310,519
|
|
20241007,145200,1015873515,4310,4310,4310,4310,0
|
|
20241007,145100,1015873515,4310,4310,4310,4310,200
|
|
20241007,145000,1015011515,4310,4305,4310,4305,1592
|
|
20241007,144900,1008150050,4305,4305,4305,4305,309
|
|
20241007,144800,1006819805,4310,4310,4310,4310,22
|
|
20241007,144700,1006724985,4310,4305,4310,4305,248
|
|
20241007,144600,1005657335,4310,4305,4310,4305,764
|
|
20241007,144500,1002368295,4310,4305,4310,4305,301
|
|
20241007,144400,1001072485,4310,4305,4310,4305,186
|
|
20241007,144300,1000271725,4310,4305,4310,4305,283
|
|
20241007,144200,999053405,4310,4305,4310,4300,151
|
|
20241007,144100,998403505,4310,4310,4310,4305,128
|
|
20241007,144000,997852455,4305,4310,4310,4305,1460
|
|
20241007,143900,991562355,4310,4310,4310,4310,0
|
|
20241007,143800,991562355,4310,4300,4310,4300,308
|
|
20241007,143700,990237685,4305,4305,4310,4305,510
|
|
20241007,143600,988042130,4305,4305,4305,4305,203
|
|
20241007,143500,987168215,4305,4305,4305,4305,163
|
|
20241007,143400,986466500,4310,4310,4310,4310,0
|
|
20241007,143300,986466500,4310,4310,4310,4310,220
|
|
20241007,143200,985518300,4310,4305,4310,4305,309
|
|
20241007,143100,984187005,4305,4300,4305,4300,102
|
|
20241007,143000,983748095,4300,4305,4305,4300,180
|
|
20241007,142900,982973970,4305,4305,4305,4305,46
|
|
20241007,142800,982775940,4305,4305,4305,4305,0
|
|
20241007,142700,982775940,4305,4300,4305,4300,7
|
|
20241007,142600,982745820,4305,4305,4305,4305,0
|
|
20241007,142500,982745820,4305,4305,4305,4305,25
|
|
20241007,142400,982638195,4310,4310,4310,4300,82
|
|
20241007,142300,982285085,4310,4310,4310,4310,33
|
|
20241007,142200,982142855,4310,4305,4310,4305,102
|
|
20241007,142100,981703740,4305,4300,4305,4300,756
|
|
20241007,142000,978451940,4305,4305,4305,4305,70
|
|
20241007,141900,978150590,4305,4305,4305,4305,179
|
|
20241007,141800,977379995,4300,4300,4300,4300,3
|
|
20241007,141700,977367095,4290,4295,4295,4290,250
|
|
20241007,141600,976293550,4295,4295,4295,4295,411
|
|
20241007,141500,974528305,4295,4295,4295,4295,4
|
|
20241007,141400,974511125,4290,4295,4295,4290,350
|
|
20241007,141300,973008920,4295,4295,4295,4295,657
|
|
20241007,141200,970187105,4300,4300,4300,4300,44
|
|
20241007,141100,969997905,4305,4300,4305,4300,3
|
|
20241007,141000,969985000,4295,4305,4305,4295,105
|
|
20241007,140900,969533025,4310,4300,4310,4300,489
|
|
20241007,140800,967430315,4305,4305,4305,4305,0
|
|
20241007,140700,967430315,4305,4305,4305,4305,0
|
|
20241007,140600,967430315,4305,4305,4305,4305,2001
|
|
20241007,140500,958816010,4305,4305,4305,4305,1
|
|
20241007,140400,958811705,4305,4295,4305,4295,367
|
|
20241007,140300,957235430,4305,4305,4305,4305,0
|
|
20241007,140200,957235430,4305,4305,4305,4305,1
|
|
20241007,140100,957231125,4295,4295,4295,4295,0
|
|
20241007,140000,957231125,4295,4295,4295,4295,14
|
|
20241007,135900,957170995,4300,4300,4300,4300,120
|
|
20241007,135800,956654995,4305,4305,4305,4305,0
|
|
20241007,135700,956654995,4305,4305,4305,4305,0
|
|
20241007,135600,956654995,4305,4300,4305,4300,5
|
|
20241007,135500,956633485,4300,4300,4300,4300,440
|
|
20241007,135400,954741485,4300,4300,4300,4300,0
|
|
20241007,135300,954741485,4300,4300,4300,4300,0
|
|
20241007,135200,954741485,4300,4300,4300,4300,10
|
|
20241007,135100,954698485,4300,4300,4300,4300,0
|
|
20241007,135000,954698485,4300,4300,4300,4300,0
|
|
20241007,134900,954698485,4300,4300,4300,4300,274
|
|
20241007,134800,953520285,4290,4290,4290,4290,0
|
|
20241007,134700,953520285,4290,4290,4290,4290,0
|
|
20241007,134600,953520285,4290,4290,4290,4290,520
|
|
20241007,134500,951289485,4295,4290,4295,4290,56
|
|
20241007,134400,951049090,4290,4290,4290,4290,250
|
|
20241007,134300,949976590,4295,4295,4295,4295,281
|
|
20241007,134200,948769695,4300,4300,4300,4300,8
|
|
20241007,134100,948735295,4305,4305,4305,4305,20
|
|
20241007,134000,948649195,4305,4305,4305,4305,0
|
|
20241007,133900,948649195,4305,4305,4305,4305,0
|
|
20241007,133800,948649195,4305,4305,4305,4305,14
|
|
20241007,133700,948588925,4305,4310,4310,4290,664
|
|
20241007,133600,945740090,4310,4305,4310,4305,126
|
|
20241007,133500,945197035,4295,4295,4295,4290,1859
|
|
20241007,133400,937219620,4295,4305,4305,4295,935
|
|
20241007,133300,933200215,4305,4305,4305,4300,631
|
|
20241007,133200,930483935,4300,4300,4300,4300,80
|
|
20241007,133100,930139935,4300,4300,4300,4300,1
|
|
20241007,133000,930135635,4300,4300,4305,4300,41
|
|
20241007,132900,929959235,4300,4305,4305,4300,134
|
|
20241007,132800,929382885,4300,4300,4300,4300,0
|
|
20241007,132700,929382885,4300,4300,4300,4300,200
|
|
20241007,132600,928522885,4305,4305,4305,4305,15
|
|
20241007,132500,928458310,4310,4305,4310,4305,240
|
|
20241007,132400,927423915,4310,4310,4310,4310,0
|
|
20241007,132300,927423915,4310,4310,4310,4310,1
|
|
20241007,132200,927419605,4305,4305,4305,4305,500
|
|
20241007,132100,925267105,4305,4285,4305,4280,111
|
|
20241007,132000,924791745,4280,4290,4290,4280,1221
|
|
20241007,131900,919565585,4280,4295,4295,4280,6500
|
|
20241007,131800,891698980,4295,4300,4305,4295,8154
|
|
20241007,131700,856656340,4305,4305,4305,4305,164
|
|
20241007,131600,855950320,4305,4305,4305,4305,554
|
|
20241007,131500,853565350,4305,4305,4305,4305,714
|
|
20241007,131400,850491580,4305,4305,4305,4305,300
|
|
20241007,131300,849200080,4305,4305,4305,4305,83
|
|
20241007,131200,848842765,4305,4300,4305,4300,364
|
|
20241007,131100,847276980,4305,4305,4305,4305,300
|
|
20241007,131000,845985480,4310,4305,4310,4300,312
|
|
20241007,130900,844643085,4305,4300,4305,4300,601
|
|
20241007,130800,842058290,4300,4305,4305,4300,35
|
|
20241007,130700,841907645,4305,4305,4305,4305,684
|
|
20241007,130600,838963025,4305,4305,4305,4305,640
|
|
20241007,130500,836207825,4305,4310,4310,4305,418
|
|
20241007,130400,834406285,4305,4305,4305,4305,0
|
|
20241007,130300,834406285,4305,4305,4305,4305,273
|
|
20241007,130200,833231020,4310,4310,4310,4310,45
|
|
20241007,130100,833037070,4310,4310,4310,4310,28
|
|
20241007,130000,832916390,4310,4310,4310,4310,410
|
|
20241007,125900,831149290,4310,4310,4310,4310,100
|
|
20241007,125800,830718290,4310,4305,4310,4300,724
|
|
20241007,125700,827601355,4310,4310,4310,4305,107
|
|
20241007,125600,827140685,4305,4310,4310,4305,203
|
|
20241007,125500,826266255,4305,4305,4305,4305,46
|
|
20241007,125400,826068225,4305,4305,4305,4305,100
|
|
20241007,125300,825637725,4305,4305,4305,4305,724
|
|
20241007,125200,822520905,4305,4305,4305,4305,3269
|
|
20241007,125100,808447860,4305,4305,4305,4305,874
|
|
20241007,125000,804685290,4305,4305,4305,4305,101
|
|
20241007,124900,804250485,4310,4310,4310,4310,0
|
|
20241007,124800,804250485,4310,4310,4310,4310,20
|
|
20241007,124700,804164285,4310,4310,4310,4310,90
|
|
20241007,124600,803776385,4310,4310,4310,4310,0
|
|
20241007,124500,803776385,4310,4310,4310,4310,1
|
|
20241007,124400,803772075,4305,4305,4305,4305,100
|
|
20241007,124300,803341575,4305,4305,4305,4305,239
|
|
20241007,124200,802312680,4305,4305,4305,4305,500
|
|
20241007,124100,800160180,4305,4305,4305,4305,1100
|
|
20241007,124000,795424680,4310,4310,4310,4310,249
|
|
20241007,123900,794351490,4310,4310,4310,4310,0
|
|
20241007,123800,794351490,4310,4310,4310,4310,501
|
|
20241007,123700,792192180,4310,4315,4315,4310,629
|
|
20241007,123600,789481075,4315,4315,4315,4315,200
|
|
20241007,123500,788618075,4315,4315,4315,4315,10
|
|
20241007,123400,788574925,4310,4310,4310,4310,0
|
|
20241007,123300,788574925,4310,4310,4315,4310,679
|
|
20241007,123200,785648215,4310,4310,4310,4310,150
|
|
20241007,123100,785001715,4315,4315,4315,4315,0
|
|
20241007,123000,785001715,4315,4305,4315,4305,24
|
|
20241007,122900,784898385,4300,4300,4300,4300,0
|
|
20241007,122800,784898385,4300,4305,4305,4300,1127
|
|
20241007,122700,780049860,4310,4305,4310,4305,250
|
|
20241007,122600,778973360,4300,4300,4300,4300,379
|
|
20241007,122500,777343660,4300,4300,4300,4300,1000
|
|
20241007,122400,773043660,4300,4305,4305,4300,1039
|
|
20241007,122300,768572040,4305,4310,4310,4305,1298
|
|
20241007,122200,762984145,4305,4305,4305,4305,105
|
|
20241007,122100,762532120,4305,4305,4305,4305,0
|
|
20241007,122000,762532120,4305,4305,4310,4305,1223
|
|
20241007,121900,757267045,4310,4310,4310,4310,0
|
|
20241007,121800,757267045,4310,4310,4310,4305,269
|
|
20241007,121700,756108755,4310,4310,4310,4310,13
|
|
20241007,121600,756052725,4310,4315,4315,4310,4704
|
|
20241007,121500,735777025,4315,4315,4315,4315,2000
|
|
20241007,121400,727147025,4315,4325,4325,4315,930
|
|
20241007,121300,723130725,4320,4320,4320,4320,0
|
|
20241007,121200,723130725,4320,4320,4320,4320,0
|
|
20241007,121100,723130725,4320,4320,4320,4320,1001
|
|
20241007,121000,718806405,4320,4320,4320,4320,200
|
|
20241007,120900,717942405,4320,4320,4320,4320,0
|
|
20241007,120800,717942405,4320,4320,4320,4320,1
|
|
20241007,120700,717938085,4320,4320,4320,4320,0
|
|
20241007,120600,717938085,4320,4330,4330,4320,1193
|
|
20241007,120500,712783810,4335,4335,4335,4335,0
|
|
20241007,120400,712783810,4335,4335,4335,4335,1
|
|
20241007,120300,712779475,4335,4335,4335,4335,1
|
|
20241007,120200,712775140,4340,4340,4340,4340,0
|
|
20241007,120100,712775140,4340,4340,4340,4340,0
|
|
20241007,120000,712775140,4340,4340,4340,4340,0
|
|
20241007,115900,712775140,4340,4340,4340,4340,100
|
|
20241007,115800,712341140,4340,4340,4340,4340,1
|
|
20241007,115700,712336800,4320,4320,4320,4320,0
|
|
20241007,115600,712336800,4320,4335,4335,4320,111
|
|
20241007,115500,711855645,4335,4335,4335,4335,1
|
|
20241007,115400,711851310,4320,4320,4320,4320,583
|
|
20241007,115300,709332750,4325,4325,4325,4325,67
|
|
20241007,115200,709042975,4325,4325,4325,4325,336
|
|
20241007,115100,707589775,4330,4330,4330,4330,0
|
|
20241007,115000,707589775,4330,4330,4330,4330,0
|
|
20241007,114900,707589775,4330,4330,4330,4330,0
|
|
20241007,114800,707589775,4330,4330,4330,4330,100
|
|
20241007,114700,707156775,4330,4330,4330,4330,12
|
|
20241007,114600,707104815,4335,4335,4335,4335,0
|
|
20241007,114500,707104815,4335,4335,4335,4335,100
|
|
20241007,114400,706671315,4335,4335,4335,4335,50
|
|
20241007,114300,706454565,4335,4335,4335,4335,0
|
|
20241007,114200,706454565,4335,4335,4335,4335,0
|
|
20241007,114100,706454565,4335,4335,4335,4335,0
|
|
20241007,114000,706454565,4335,4335,4335,4335,100
|
|
20241007,113900,706021065,4335,4335,4335,4335,0
|
|
20241007,113800,706021065,4335,4325,4335,4320,407
|
|
20241007,113700,704262220,4320,4320,4320,4320,100
|
|
20241007,113600,703830220,4315,4315,4315,4315,656
|
|
20241007,113500,700999580,4315,4315,4315,4315,0
|
|
20241007,113400,700999580,4315,4330,4330,4315,4419
|
|
20241007,113300,681900045,4330,4330,4330,4330,1000
|
|
20241007,113200,677570045,4330,4330,4330,4330,2
|
|
20241007,113100,677561385,4335,4335,4335,4335,0
|
|
20241007,113000,677561385,4335,4335,4335,4335,1
|
|
20241007,112900,677557050,4335,4335,4335,4335,582
|
|
20241007,112800,675034080,4335,4335,4335,4335,1
|
|
20241007,112700,675029745,4335,4335,4335,4335,210
|
|
20241007,112600,674119395,4335,4335,4335,4335,0
|
|
20241007,112500,674119395,4335,4335,4335,4335,200
|
|
20241007,112400,673252395,4330,4330,4330,4330,0
|
|
20241007,112300,673252395,4330,4330,4330,4330,0
|
|
20241007,112200,673252395,4330,4330,4330,4330,100
|
|
20241007,112100,672819395,4330,4330,4330,4330,0
|
|
20241007,112000,672819395,4330,4330,4330,4330,152
|
|
20241007,111900,672161235,4325,4325,4325,4325,21
|
|
20241007,111800,672070410,4325,4325,4325,4325,400
|
|
20241007,111700,670340410,4330,4330,4330,4330,5
|
|
20241007,111600,670318760,4330,4330,4330,4330,1
|
|
20241007,111500,670314430,4325,4325,4325,4325,0
|
|
20241007,111400,670314430,4325,4350,4350,4325,22
|
|
20241007,111300,670219255,4350,4350,4350,4350,0
|
|
20241007,111200,670219255,4350,4330,4350,4325,3383
|
|
20241007,111100,655569275,4330,4330,4330,4330,35
|
|
20241007,111000,655417725,4325,4325,4325,4325,13
|
|
20241007,110900,655361500,4325,4325,4325,4325,10
|
|
20241007,110800,655318250,4325,4335,4335,4325,400
|
|
20241007,110700,653586950,4355,4335,4355,4335,310
|
|
20241007,110600,652242900,4335,4335,4335,4335,0
|
|
20241007,110500,652242900,4335,4325,4335,4320,1519
|
|
20241007,110400,645675445,4320,4335,4335,4320,20
|
|
20241007,110300,645588910,4335,4335,4335,4335,463
|
|
20241007,110200,643581805,4315,4315,4315,4315,0
|
|
20241007,110100,643581805,4315,4315,4315,4315,35
|
|
20241007,110000,643430780,4315,4320,4320,4315,946
|
|
20241007,105900,639344290,4320,4320,4325,4320,1254
|
|
20241007,105800,633926585,4320,4325,4325,4320,1185
|
|
20241007,105700,628802635,4325,4325,4325,4325,0
|
|
20241007,105600,628802635,4325,4330,4330,4325,1769
|
|
20241007,105500,621149165,4335,4335,4335,4335,94
|
|
20241007,105400,620741675,4335,4335,4335,4335,3
|
|
20241007,105300,620728670,4330,4330,4330,4330,1132
|
|
20241007,105200,615827110,4330,4330,4330,4330,0
|
|
20241007,105100,615827110,4330,4335,4335,4330,3002
|
|
20241007,105000,602817580,4335,4335,4335,4335,823
|
|
20241007,104900,599249875,4340,4345,4345,4335,3323
|
|
20241007,104800,584825125,4345,4350,4350,4345,404
|
|
20241007,104700,583068780,4350,4350,4350,4350,811
|
|
20241007,104600,579540930,4345,4345,4345,4345,0
|
|
20241007,104500,579540930,4345,4345,4345,4340,556
|
|
20241007,104400,577125135,4345,4350,4350,4345,1230
|
|
20241007,104300,571779635,4345,4345,4345,4345,0
|
|
20241007,104200,571779635,4345,4345,4345,4345,151
|
|
20241007,104100,571123540,4345,4345,4345,4345,0
|
|
20241007,104000,571123540,4345,4345,4345,4345,0
|
|
20241007,103900,571123540,4345,4350,4350,4345,1512
|
|
20241007,103800,564553140,4350,4350,4350,4350,155
|
|
20241007,103700,563878890,4360,4350,4360,4350,56
|
|
20241007,103600,563635230,4360,4360,4360,4360,0
|
|
20241007,103500,563635230,4360,4360,4360,4360,0
|
|
20241007,103400,563635230,4360,4360,4360,4360,2
|
|
20241007,103300,563626510,4350,4350,4350,4350,63
|
|
20241007,103200,563352460,4350,4350,4350,4350,1
|
|
20241007,103100,563348110,4365,4365,4365,4365,0
|
|
20241007,103000,563348110,4365,4365,4365,4365,0
|
|
20241007,102900,563348110,4365,4365,4365,4365,0
|
|
20241007,102800,563348110,4365,4365,4365,4365,0
|
|
20241007,102700,563348110,4365,4365,4365,4365,4
|
|
20241007,102600,563330650,4345,4345,4345,4345,0
|
|
20241007,102500,563330650,4345,4345,4345,4345,221
|
|
20241007,102400,562370405,4345,4345,4345,4345,77
|
|
20241007,102300,562035840,4345,4345,4345,4345,0
|
|
20241007,102200,562035840,4345,4345,4345,4340,1004
|
|
20241007,102100,557675830,4340,4340,4340,4340,0
|
|
20241007,102000,557675830,4340,4340,4340,4340,0
|
|
20241007,101900,557675830,4340,4340,4340,4340,659
|
|
20241007,101800,554815770,4365,4365,4365,4365,29
|
|
20241007,101700,554689185,4340,4365,4365,4340,1046
|
|
20241007,101600,550147250,4345,4345,4345,4345,2300
|
|
20241007,101500,540153750,4350,4345,4350,4345,2574
|
|
20241007,101400,528957200,4345,4345,4345,4345,100
|
|
20241007,101300,528522700,4350,4355,4355,4350,567
|
|
20241007,101200,526055860,4355,4355,4355,4355,0
|
|
20241007,101100,526055860,4355,4355,4355,4355,0
|
|
20241007,101000,526055860,4355,4355,4355,4355,17
|
|
20241007,100900,525981825,4355,4365,4365,4355,21
|
|
20241007,100800,525890360,4370,4370,4370,4370,64
|
|
20241007,100700,525610680,4370,4360,4370,4350,2965
|
|
20241007,100600,512704020,4370,4360,4370,4360,386
|
|
20241007,100500,511020860,4360,4360,4360,4360,122
|
|
20241007,100400,510488940,4370,4370,4370,4370,0
|
|
20241007,100300,510488940,4370,4370,4370,4370,159
|
|
20241007,100200,509794110,4375,4370,4375,4370,55
|
|
20241007,100100,509553755,4370,4360,4370,4360,43
|
|
20241007,100000,509365945,4360,4360,4370,4355,2134
|
|
20241007,095900,500045750,4355,4360,4360,4355,416
|
|
20241007,095800,498231995,4370,4370,4370,4370,100
|
|
20241007,095700,497794995,4360,4360,4360,4355,1854
|
|
20241007,095600,489720300,4360,4365,4365,4360,1761
|
|
20241007,095500,482042335,4370,4355,4370,4355,1482
|
|
20241007,095400,475579850,4355,4355,4355,4350,426
|
|
20241007,095300,473724635,4350,4365,4365,4350,5791
|
|
20241007,095200,448527585,4360,4365,4365,4360,2560
|
|
20241007,095100,437365975,4365,4370,4370,4365,1139
|
|
20241007,095000,432391545,4370,4370,4375,4370,2733
|
|
20241007,094900,420448285,4370,4355,4370,4355,805
|
|
20241007,094800,416932670,4355,4375,4375,4355,2545
|
|
20241007,094700,405800620,4375,4375,4380,4375,1004
|
|
20241007,094600,401408000,4375,4360,4375,4360,3626
|
|
20241007,094500,385571950,4360,4350,4360,4345,1933
|
|
20241007,094400,377168815,4345,4345,4345,4345,938
|
|
20241007,094300,373093205,4345,4345,4345,4345,144
|
|
20241007,094200,372467525,4335,4340,4340,4335,830
|
|
20241007,094100,368866255,4340,4340,4340,4340,125
|
|
20241007,094000,368323755,4335,4345,4345,4335,117
|
|
20241007,093900,367815420,4345,4345,4345,4345,200
|
|
20241007,093800,366946420,4330,4330,4330,4330,222
|
|
20241007,093700,365985160,4330,4330,4330,4330,42
|
|
20241007,093600,365803300,4330,4330,4330,4330,250
|
|
20241007,093500,364720800,4330,4330,4330,4330,358
|
|
20241007,093400,363170660,4335,4335,4335,4335,1295
|
|
20241007,093300,357556835,4330,4330,4330,4330,250
|
|
20241007,093200,356474335,4330,4340,4340,4330,637
|
|
20241007,093100,353712810,4340,4340,4340,4335,919
|
|
20241007,093000,349728595,4340,4350,4350,4340,544
|
|
20241007,092900,347364305,4350,4350,4350,4350,4912
|
|
20241007,092800,325997105,4350,4335,4350,4335,3159
|
|
20241007,092700,312256840,4335,4345,4345,4335,5136
|
|
20241007,092600,289972015,4345,4345,4345,4345,771
|
|
20241007,092500,286622020,4345,4345,4345,4345,1639
|
|
20241007,092400,279500565,4345,4350,4350,4345,309
|
|
20241007,092300,278156420,4350,4350,4350,4345,703
|
|
20241007,092200,275098445,4345,4355,4355,4345,555
|
|
20241007,092100,272686950,4350,4345,4355,4345,675
|
|
20241007,092000,269753975,4345,4345,4350,4345,987
|
|
20241007,091900,265462220,4350,4345,4355,4345,154
|
|
20241007,091800,264792565,4345,4345,4360,4345,1222
|
|
20241007,091700,259482960,4345,4345,4345,4345,40
|
|
20241007,091600,259309160,4350,4350,4350,4350,3020
|
|
20241007,091500,246172160,4345,4350,4350,4345,520
|
|
20241007,091400,243910260,4350,4350,4350,4350,10748
|
|
20241007,091300,197156460,4350,4370,4370,4345,573
|
|
20241007,091200,194662835,4370,4365,4370,4365,2141
|
|
20241007,091100,185314165,4345,4345,4345,4345,700
|
|
20241007,091000,182272665,4345,4340,4375,4340,2018
|
|
20241007,090900,173447600,4370,4335,4370,4330,8305
|
|
20241007,090800,137235525,4330,4330,4350,4330,3634
|
|
20241007,090700,121492195,4330,4350,4350,4325,1944
|
|
20241007,090600,113051960,4350,4350,4350,4330,1792
|
|
20241007,090500,105283665,4355,4355,4355,4345,1558
|
|
20241007,090400,98504580,4350,4335,4350,4335,2233
|
|
20241007,090300,88794680,4345,4340,4345,4330,651
|
|
20241007,090200,85971710,4340,4335,4360,4335,2206
|
|
20241007,090100,76395560,4335,4370,4375,4335,6889
|
|
20241007,090000,46346655,4375,4370,4375,4350,10606
|