755 lines
39 KiB
CSV
755 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,213200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,213100,116635286510,4065,4065,4065,4065,0
|
|
20241002,213000,116635286510,4065,4065,4065,4065,0
|
|
20241002,212900,116635286510,4065,4065,4065,4065,0
|
|
20241002,212800,116635286510,4065,4065,4065,4065,0
|
|
20241002,212700,116635286510,4065,4065,4065,4065,0
|
|
20241002,212600,116635286510,4065,4065,4065,4065,0
|
|
20241002,212500,116635286510,4065,4065,4065,4065,0
|
|
20241002,212400,116635286510,4065,4065,4065,4065,0
|
|
20241002,212300,116635286510,4065,4065,4065,4065,0
|
|
20241002,212200,116635286510,4065,4065,4065,4065,0
|
|
20241002,212100,116635286510,4065,4065,4065,4065,0
|
|
20241002,212000,116635286510,4065,4065,4065,4065,0
|
|
20241002,211900,116635286510,4065,4065,4065,4065,0
|
|
20241002,211800,116635286510,4065,4065,4065,4065,0
|
|
20241002,211700,116635286510,4065,4065,4065,4065,0
|
|
20241002,211600,116635286510,4065,4065,4065,4065,0
|
|
20241002,211500,116635286510,4065,4065,4065,4065,0
|
|
20241002,211400,116635286510,4065,4065,4065,4065,0
|
|
20241002,211300,116635286510,4065,4065,4065,4065,0
|
|
20241002,211200,116635286510,4065,4065,4065,4065,0
|
|
20241002,211100,116635286510,4065,4065,4065,4065,0
|
|
20241002,211000,116635286510,4065,4065,4065,4065,0
|
|
20241002,210900,116635286510,4065,4065,4065,4065,0
|
|
20241002,210800,116635286510,4065,4065,4065,4065,0
|
|
20241002,210700,116635286510,4065,4065,4065,4065,0
|
|
20241002,210600,116635286510,4065,4065,4065,4065,0
|
|
20241002,210500,116635286510,4065,4065,4065,4065,0
|
|
20241002,210400,116635286510,4065,4065,4065,4065,0
|
|
20241002,210300,116635286510,4065,4065,4065,4065,0
|
|
20241002,210200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,210100,116635286510,4065,4065,4065,4065,0
|
|
20241002,210000,116635286510,4065,4065,4065,4065,0
|
|
20241002,205900,116635286510,4065,4065,4065,4065,0
|
|
20241002,205800,116635286510,4065,4065,4065,4065,0
|
|
20241002,205700,116635286510,4065,4065,4065,4065,0
|
|
20241002,205600,116635286510,4065,4065,4065,4065,0
|
|
20241002,205500,116635286510,4065,4065,4065,4065,0
|
|
20241002,205400,116635286510,4065,4065,4065,4065,0
|
|
20241002,205300,116635286510,4065,4065,4065,4065,0
|
|
20241002,205200,116635286510,4065,4065,4065,4065,0
|
|
20241002,205100,116635286510,4065,4065,4065,4065,0
|
|
20241002,205000,116635286510,4065,4065,4065,4065,0
|
|
20241002,204900,116635286510,4065,4065,4065,4065,0
|
|
20241002,204800,116635286510,4065,4065,4065,4065,0
|
|
20241002,204700,116635286510,4065,4065,4065,4065,0
|
|
20241002,204600,116635286510,4065,4065,4065,4065,0
|
|
20241002,204500,116635286510,4065,4065,4065,4065,0
|
|
20241002,204400,116635286510,4065,4065,4065,4065,0
|
|
20241002,204300,116635286510,4065,4065,4065,4065,0
|
|
20241002,204200,116635286510,4065,4065,4065,4065,0
|
|
20241002,204100,116635286510,4065,4065,4065,4065,0
|
|
20241002,204000,116635286510,4065,4065,4065,4065,0
|
|
20241002,203900,116635286510,4065,4065,4065,4065,0
|
|
20241002,203800,116635286510,4065,4065,4065,4065,0
|
|
20241002,203700,116635286510,4065,4065,4065,4065,0
|
|
20241002,203600,116635286510,4065,4065,4065,4065,0
|
|
20241002,203500,116635286510,4065,4065,4065,4065,0
|
|
20241002,203400,116635286510,4065,4065,4065,4065,0
|
|
20241002,203300,116635286510,4065,4065,4065,4065,0
|
|
20241002,203200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,203100,116635286510,4065,4065,4065,4065,0
|
|
20241002,203000,116635286510,4065,4065,4065,4065,0
|
|
20241002,202900,116635286510,4065,4065,4065,4065,0
|
|
20241002,202800,116635286510,4065,4065,4065,4065,0
|
|
20241002,202700,116635286510,4065,4065,4065,4065,0
|
|
20241002,202600,116635286510,4065,4065,4065,4065,0
|
|
20241002,202500,116635286510,4065,4065,4065,4065,0
|
|
20241002,202400,116635286510,4065,4065,4065,4065,0
|
|
20241002,202300,116635286510,4065,4065,4065,4065,0
|
|
20241002,202200,116635286510,4065,4065,4065,4065,0
|
|
20241002,202100,116635286510,4065,4065,4065,4065,0
|
|
20241002,202000,116635286510,4065,4065,4065,4065,0
|
|
20241002,201900,116635286510,4065,4065,4065,4065,0
|
|
20241002,201800,116635286510,4065,4065,4065,4065,0
|
|
20241002,201700,116635286510,4065,4065,4065,4065,0
|
|
20241002,201600,116635286510,4065,4065,4065,4065,0
|
|
20241002,201500,116635286510,4065,4065,4065,4065,0
|
|
20241002,201400,116635286510,4065,4065,4065,4065,0
|
|
20241002,201300,116635286510,4065,4065,4065,4065,0
|
|
20241002,201200,116635286510,4065,4065,4065,4065,0
|
|
20241002,201100,116635286510,4065,4065,4065,4065,0
|
|
20241002,201000,116635286510,4065,4065,4065,4065,0
|
|
20241002,200900,116635286510,4065,4065,4065,4065,0
|
|
20241002,200800,116635286510,4065,4065,4065,4065,0
|
|
20241002,200700,116635286510,4065,4065,4065,4065,0
|
|
20241002,200600,116635286510,4065,4065,4065,4065,0
|
|
20241002,200500,116635286510,4065,4065,4065,4065,0
|
|
20241002,200400,116635286510,4065,4065,4065,4065,0
|
|
20241002,200300,116635286510,4065,4065,4065,4065,0
|
|
20241002,200200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,200100,116635286510,4065,4065,4065,4065,0
|
|
20241002,200000,116635286510,4065,4065,4065,4065,0
|
|
20241002,195900,116635286510,4065,4065,4065,4065,0
|
|
20241002,195800,116635286510,4065,4065,4065,4065,0
|
|
20241002,195700,116635286510,4065,4065,4065,4065,0
|
|
20241002,195600,116635286510,4065,4065,4065,4065,0
|
|
20241002,195500,116635286510,4065,4065,4065,4065,0
|
|
20241002,195400,116635286510,4065,4065,4065,4065,0
|
|
20241002,195300,116635286510,4065,4065,4065,4065,0
|
|
20241002,195200,116635286510,4065,4065,4065,4065,0
|
|
20241002,195100,116635286510,4065,4065,4065,4065,0
|
|
20241002,195000,116635286510,4065,4065,4065,4065,0
|
|
20241002,194900,116635286510,4065,4065,4065,4065,0
|
|
20241002,194800,116635286510,4065,4065,4065,4065,0
|
|
20241002,194700,116635286510,4065,4065,4065,4065,0
|
|
20241002,194600,116635286510,4065,4065,4065,4065,0
|
|
20241002,194500,116635286510,4065,4065,4065,4065,0
|
|
20241002,194400,116635286510,4065,4065,4065,4065,0
|
|
20241002,194300,116635286510,4065,4065,4065,4065,0
|
|
20241002,194200,116635286510,4065,4065,4065,4065,0
|
|
20241002,194100,116635286510,4065,4065,4065,4065,0
|
|
20241002,194000,116635286510,4065,4065,4065,4065,0
|
|
20241002,193900,116635286510,4065,4065,4065,4065,0
|
|
20241002,193800,116635286510,4065,4065,4065,4065,0
|
|
20241002,193700,116635286510,4065,4065,4065,4065,0
|
|
20241002,193600,116635286510,4065,4065,4065,4065,0
|
|
20241002,193500,116635286510,4065,4065,4065,4065,0
|
|
20241002,193400,116635286510,4065,4065,4065,4065,0
|
|
20241002,193300,116635286510,4065,4065,4065,4065,0
|
|
20241002,193200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,193100,116635286510,4065,4065,4065,4065,0
|
|
20241002,193000,116635286510,4065,4065,4065,4065,0
|
|
20241002,192900,116635286510,4065,4065,4065,4065,0
|
|
20241002,192800,116635286510,4065,4065,4065,4065,0
|
|
20241002,192700,116635286510,4065,4065,4065,4065,0
|
|
20241002,192600,116635286510,4065,4065,4065,4065,0
|
|
20241002,192500,116635286510,4065,4065,4065,4065,0
|
|
20241002,192400,116635286510,4065,4065,4065,4065,0
|
|
20241002,192300,116635286510,4065,4065,4065,4065,0
|
|
20241002,192200,116635286510,4065,4065,4065,4065,0
|
|
20241002,192100,116635286510,4065,4065,4065,4065,0
|
|
20241002,192000,116635286510,4065,4065,4065,4065,0
|
|
20241002,191900,116635286510,4065,4065,4065,4065,0
|
|
20241002,191800,116635286510,4065,4065,4065,4065,0
|
|
20241002,191700,116635286510,4065,4065,4065,4065,0
|
|
20241002,191600,116635286510,4065,4065,4065,4065,0
|
|
20241002,191500,116635286510,4065,4065,4065,4065,0
|
|
20241002,191400,116635286510,4065,4065,4065,4065,0
|
|
20241002,191300,116635286510,4065,4065,4065,4065,0
|
|
20241002,191200,116635286510,4065,4065,4065,4065,0
|
|
20241002,191100,116635286510,4065,4065,4065,4065,0
|
|
20241002,191000,116635286510,4065,4065,4065,4065,0
|
|
20241002,190900,116635286510,4065,4065,4065,4065,0
|
|
20241002,190800,116635286510,4065,4065,4065,4065,0
|
|
20241002,190700,116635286510,4065,4065,4065,4065,0
|
|
20241002,190600,116635286510,4065,4065,4065,4065,0
|
|
20241002,190500,116635286510,4065,4065,4065,4065,0
|
|
20241002,190400,116635286510,4065,4065,4065,4065,0
|
|
20241002,190300,116635286510,4065,4065,4065,4065,0
|
|
20241002,190200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,190100,116635286510,4065,4065,4065,4065,0
|
|
20241002,190000,116635286510,4065,4065,4065,4065,0
|
|
20241002,185900,116635286510,4065,4065,4065,4065,0
|
|
20241002,185800,116635286510,4065,4065,4065,4065,0
|
|
20241002,185700,116635286510,4065,4065,4065,4065,0
|
|
20241002,185600,116635286510,4065,4065,4065,4065,0
|
|
20241002,185500,116635286510,4065,4065,4065,4065,0
|
|
20241002,185400,116635286510,4065,4065,4065,4065,0
|
|
20241002,185300,116635286510,4065,4065,4065,4065,0
|
|
20241002,185200,116635286510,4065,4065,4065,4065,0
|
|
20241002,185100,116635286510,4065,4065,4065,4065,0
|
|
20241002,185000,116635286510,4065,4065,4065,4065,0
|
|
20241002,184900,116635286510,4065,4065,4065,4065,0
|
|
20241002,184800,116635286510,4065,4065,4065,4065,0
|
|
20241002,184700,116635286510,4065,4065,4065,4065,0
|
|
20241002,184600,116635286510,4065,4065,4065,4065,0
|
|
20241002,184500,116635286510,4065,4065,4065,4065,0
|
|
20241002,184400,116635286510,4065,4065,4065,4065,0
|
|
20241002,184300,116635286510,4065,4065,4065,4065,0
|
|
20241002,184200,116635286510,4065,4065,4065,4065,0
|
|
20241002,184100,116635286510,4065,4065,4065,4065,0
|
|
20241002,184000,116635286510,4065,4065,4065,4065,0
|
|
20241002,183900,116635286510,4065,4065,4065,4065,0
|
|
20241002,183800,116635286510,4065,4065,4065,4065,0
|
|
20241002,183700,116635286510,4065,4065,4065,4065,0
|
|
20241002,183600,116635286510,4065,4065,4065,4065,0
|
|
20241002,183500,116635286510,4065,4065,4065,4065,0
|
|
20241002,183400,116635286510,4065,4065,4065,4065,0
|
|
20241002,183300,116635286510,4065,4065,4065,4065,0
|
|
20241002,183200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,183100,116635286510,4065,4065,4065,4065,0
|
|
20241002,183000,116635286510,4065,4065,4065,4065,0
|
|
20241002,182900,116635286510,4065,4065,4065,4065,0
|
|
20241002,182800,116635286510,4065,4065,4065,4065,0
|
|
20241002,182700,116635286510,4065,4065,4065,4065,0
|
|
20241002,182600,116635286510,4065,4065,4065,4065,0
|
|
20241002,182500,116635286510,4065,4065,4065,4065,0
|
|
20241002,182400,116635286510,4065,4065,4065,4065,0
|
|
20241002,182300,116635286510,4065,4065,4065,4065,0
|
|
20241002,182200,116635286510,4065,4065,4065,4065,0
|
|
20241002,182100,116635286510,4065,4065,4065,4065,0
|
|
20241002,182000,116635286510,4065,4065,4065,4065,0
|
|
20241002,181900,116635286510,4065,4065,4065,4065,0
|
|
20241002,181800,116635286510,4065,4065,4065,4065,0
|
|
20241002,181700,116635286510,4065,4065,4065,4065,0
|
|
20241002,181600,116635286510,4065,4065,4065,4065,0
|
|
20241002,181500,116635286510,4065,4065,4065,4065,0
|
|
20241002,181400,116635286510,4065,4065,4065,4065,0
|
|
20241002,181300,116635286510,4065,4065,4065,4065,0
|
|
20241002,181200,116635286510,4065,4065,4065,4065,0
|
|
20241002,181100,116635286510,4065,4065,4065,4065,0
|
|
20241002,181000,116635286510,4065,4065,4065,4065,0
|
|
20241002,180900,116635286510,4065,4065,4065,4065,0
|
|
20241002,180800,116635286510,4065,4065,4065,4065,0
|
|
20241002,180700,116635286510,4065,4065,4065,4065,0
|
|
20241002,180600,116635286510,4065,4065,4065,4065,0
|
|
20241002,180500,116635286510,4065,4065,4065,4065,0
|
|
20241002,180400,116635286510,4065,4065,4065,4065,0
|
|
20241002,180300,116635286510,4065,4065,4065,4065,0
|
|
20241002,180200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,180100,116635286510,4065,4065,4065,4065,0
|
|
20241002,180000,116635286510,4065,4065,4065,4065,0
|
|
20241002,175900,116635286510,4065,4065,4065,4065,0
|
|
20241002,175800,116635286510,4065,4065,4065,4065,0
|
|
20241002,175700,116635286510,4065,4065,4065,4065,0
|
|
20241002,175600,116635286510,4065,4065,4065,4065,0
|
|
20241002,175500,116635286510,4065,4065,4065,4065,0
|
|
20241002,175400,116635286510,4065,4065,4065,4065,0
|
|
20241002,175300,116635286510,4065,4065,4065,4065,0
|
|
20241002,175200,116635286510,4065,4065,4065,4065,0
|
|
20241002,175100,116635286510,4065,4065,4065,4065,0
|
|
20241002,175000,116635286510,4065,4065,4065,4065,0
|
|
20241002,174900,116635286510,4065,4065,4065,4065,0
|
|
20241002,174800,116635286510,4065,4065,4065,4065,0
|
|
20241002,174700,116635286510,4065,4065,4065,4065,0
|
|
20241002,174600,116635286510,4065,4065,4065,4065,0
|
|
20241002,174500,116635286510,4065,4065,4065,4065,0
|
|
20241002,174400,116635286510,4065,4065,4065,4065,0
|
|
20241002,174300,116635286510,4065,4065,4065,4065,0
|
|
20241002,174200,116635286510,4065,4065,4065,4065,0
|
|
20241002,174100,116635286510,4065,4065,4065,4065,0
|
|
20241002,174000,116635286510,4065,4065,4065,4065,0
|
|
20241002,173900,116635286510,4065,4065,4065,4065,0
|
|
20241002,173800,116635286510,4065,4065,4065,4065,0
|
|
20241002,173700,116635286510,4065,4065,4065,4065,0
|
|
20241002,173600,116635286510,4065,4065,4065,4065,0
|
|
20241002,173500,116635286510,4065,4065,4065,4065,0
|
|
20241002,173400,116635286510,4065,4065,4065,4065,0
|
|
20241002,173300,116635286510,4065,4065,4065,4065,0
|
|
20241002,173200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,173100,116635286510,4065,4065,4065,4065,0
|
|
20241002,173000,116635286510,4065,4065,4065,4065,0
|
|
20241002,172900,116635286510,4065,4065,4065,4065,0
|
|
20241002,172800,116635286510,4065,4065,4065,4065,0
|
|
20241002,172700,116635286510,4065,4065,4065,4065,0
|
|
20241002,172600,116635286510,4065,4065,4065,4065,0
|
|
20241002,172500,116635286510,4065,4065,4065,4065,0
|
|
20241002,172400,116635286510,4065,4065,4065,4065,0
|
|
20241002,172300,116635286510,4065,4065,4065,4065,0
|
|
20241002,172200,116635286510,4065,4065,4065,4065,0
|
|
20241002,172100,116635286510,4065,4065,4065,4065,0
|
|
20241002,172000,116635286510,4065,4065,4065,4065,0
|
|
20241002,171900,116635286510,4065,4065,4065,4065,0
|
|
20241002,171800,116635286510,4065,4065,4065,4065,0
|
|
20241002,171700,116635286510,4065,4065,4065,4065,0
|
|
20241002,171600,116635286510,4065,4065,4065,4065,0
|
|
20241002,171500,116635286510,4065,4065,4065,4065,0
|
|
20241002,171400,116635286510,4065,4065,4065,4065,0
|
|
20241002,171300,116635286510,4065,4065,4065,4065,0
|
|
20241002,171200,116635286510,4065,4065,4065,4065,0
|
|
20241002,171100,116635286510,4065,4065,4065,4065,0
|
|
20241002,171000,116635286510,4065,4065,4065,4065,0
|
|
20241002,170900,116635286510,4065,4065,4065,4065,0
|
|
20241002,170800,116635286510,4065,4065,4065,4065,0
|
|
20241002,170700,116635286510,4065,4065,4065,4065,0
|
|
20241002,170600,116635286510,4065,4065,4065,4065,0
|
|
20241002,170500,116635286510,4065,4065,4065,4065,0
|
|
20241002,170400,116635286510,4065,4065,4065,4065,0
|
|
20241002,170300,116635286510,4065,4065,4065,4065,0
|
|
20241002,170200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,170100,116635286510,4065,4065,4065,4065,0
|
|
20241002,170000,116635286510,4065,4065,4065,4065,0
|
|
20241002,165900,116635286510,4065,4065,4065,4065,0
|
|
20241002,165800,116635286510,4065,4065,4065,4065,0
|
|
20241002,165700,116635286510,4065,4065,4065,4065,0
|
|
20241002,165600,116635286510,4065,4065,4065,4065,0
|
|
20241002,165500,116635286510,4065,4065,4065,4065,0
|
|
20241002,165400,116635286510,4065,4065,4065,4065,0
|
|
20241002,165300,116635286510,4065,4065,4065,4065,0
|
|
20241002,165200,116635286510,4065,4065,4065,4065,0
|
|
20241002,165100,116635286510,4065,4065,4065,4065,0
|
|
20241002,165000,116635286510,4065,4065,4065,4065,0
|
|
20241002,164900,116635286510,4065,4065,4065,4065,0
|
|
20241002,164800,116635286510,4065,4065,4065,4065,0
|
|
20241002,164700,116635286510,4065,4065,4065,4065,0
|
|
20241002,164600,116635286510,4065,4065,4065,4065,0
|
|
20241002,164500,116635286510,4065,4065,4065,4065,0
|
|
20241002,164400,116635286510,4065,4065,4065,4065,0
|
|
20241002,164300,116635286510,4065,4065,4065,4065,0
|
|
20241002,164200,116635286510,4065,4065,4065,4065,0
|
|
20241002,164100,116635286510,4065,4065,4065,4065,0
|
|
20241002,164000,116635286510,4065,4065,4065,4065,0
|
|
20241002,163900,116635286510,4065,4065,4065,4065,0
|
|
20241002,163800,116635286510,4065,4065,4065,4065,0
|
|
20241002,163700,116635286510,4065,4065,4065,4065,0
|
|
20241002,163600,116635286510,4065,4065,4065,4065,0
|
|
20241002,163500,116635286510,4065,4065,4065,4065,0
|
|
20241002,163400,116635286510,4065,4065,4065,4065,0
|
|
20241002,163300,116635286510,4065,4065,4065,4065,0
|
|
20241002,163200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,163100,116635286510,4065,4065,4065,4065,0
|
|
20241002,163000,116635286510,4065,4065,4065,4065,0
|
|
20241002,162900,116635286510,4065,4065,4065,4065,0
|
|
20241002,162800,116635286510,4065,4065,4065,4065,0
|
|
20241002,162700,116635286510,4065,4065,4065,4065,0
|
|
20241002,162600,116635286510,4065,4065,4065,4065,0
|
|
20241002,162500,116635286510,4065,4065,4065,4065,0
|
|
20241002,162400,116635286510,4065,4065,4065,4065,0
|
|
20241002,162300,116635286510,4065,4065,4065,4065,0
|
|
20241002,162200,116635286510,4065,4065,4065,4065,0
|
|
20241002,162100,116635286510,4065,4065,4065,4065,0
|
|
20241002,162000,116635286510,4065,4065,4065,4065,0
|
|
20241002,161900,116635286510,4065,4065,4065,4065,0
|
|
20241002,161800,116635286510,4065,4065,4065,4065,0
|
|
20241002,161700,116635286510,4065,4065,4065,4065,0
|
|
20241002,161600,116635286510,4065,4065,4065,4065,0
|
|
20241002,161500,116635286510,4065,4065,4065,4065,0
|
|
20241002,161400,116635286510,4065,4065,4065,4065,0
|
|
20241002,161300,116635286510,4065,4065,4065,4065,0
|
|
20241002,161200,116635286510,4065,4065,4065,4065,0
|
|
20241002,161100,116635286510,4065,4065,4065,4065,0
|
|
20241002,161000,116635286510,4065,4065,4065,4065,0
|
|
20241002,160900,116635286510,4065,4065,4065,4065,0
|
|
20241002,160800,116635286510,4065,4065,4065,4065,0
|
|
20241002,160700,116635286510,4065,4065,4065,4065,0
|
|
20241002,160600,116635286510,4065,4065,4065,4065,0
|
|
20241002,160500,116635286510,4065,4065,4065,4065,0
|
|
20241002,160400,116635286510,4065,4065,4065,4065,0
|
|
20241002,160300,116635286510,4065,4065,4065,4065,0
|
|
20241002,160200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,160100,116635286510,4065,4065,4065,4065,0
|
|
20241002,160000,116635286510,4065,4065,4065,4065,0
|
|
20241002,155900,116635286510,4065,4065,4065,4065,0
|
|
20241002,155800,116635286510,4065,4065,4065,4065,0
|
|
20241002,155700,116635286510,4065,4065,4065,4065,0
|
|
20241002,155600,116635286510,4065,4065,4065,4065,0
|
|
20241002,155500,116635286510,4065,4065,4065,4065,0
|
|
20241002,155400,116635286510,4065,4065,4065,4065,0
|
|
20241002,155300,116635286510,4065,4065,4065,4065,0
|
|
20241002,155200,116635286510,4065,4065,4065,4065,0
|
|
20241002,155100,116635286510,4065,4065,4065,4065,0
|
|
20241002,155000,116635286510,4065,4065,4065,4065,0
|
|
20241002,154900,116635286510,4065,4065,4065,4065,0
|
|
20241002,154800,116635286510,4065,4065,4065,4065,0
|
|
20241002,154700,116635286510,4065,4065,4065,4065,0
|
|
20241002,154600,116635286510,4065,4065,4065,4065,0
|
|
20241002,154500,116635286510,4065,4065,4065,4065,0
|
|
20241002,154400,116635286510,4065,4065,4065,4065,0
|
|
20241002,154300,116635286510,4065,4065,4065,4065,0
|
|
20241002,154200,116635286510,4065,4065,4065,4065,0
|
|
20241002,154100,116635286510,4065,4065,4065,4065,0
|
|
20241002,154000,116635286510,4065,4065,4065,4065,0
|
|
20241002,153900,116635286510,4065,4065,4065,4065,0
|
|
20241002,153800,116635286510,4065,4065,4065,4065,0
|
|
20241002,153700,116635286510,4065,4065,4065,4065,0
|
|
20241002,153600,116635286510,4065,4065,4065,4065,0
|
|
20241002,153500,116635286510,4065,4065,4065,4065,0
|
|
20241002,153400,116635286510,4065,4065,4065,4065,0
|
|
20241002,153300,116635286510,4065,4065,4065,4065,0
|
|
20241002,153200,116635286510,4065,4065,4065,4065,208672
|
|
20241002,153100,116635286510,4065,4065,4065,4065,0
|
|
20241002,153000,116635286510,4065,4065,4065,4065,208672
|
|
20241002,152900,115787034830,4010,4010,4010,4010,0
|
|
20241002,152800,115787034830,4010,4010,4010,4010,0
|
|
20241002,152700,115787034830,4010,4010,4010,4010,0
|
|
20241002,152600,115787034830,4010,4010,4010,4010,0
|
|
20241002,152500,115787034830,4010,4010,4010,4010,0
|
|
20241002,152400,115787034830,4010,4010,4010,4010,0
|
|
20241002,152300,115787034830,4010,4010,4010,4010,0
|
|
20241002,152200,115787034830,4010,4010,4010,4010,0
|
|
20241002,152100,115787034830,4010,4010,4010,4010,0
|
|
20241002,152000,115787034830,4010,4010,4010,4010,0
|
|
20241002,151900,115787034830,4010,4045,4055,3995,78917
|
|
20241002,151800,115468895375,4040,4030,4050,4020,51698
|
|
20241002,151700,115260074230,4025,4010,4035,3995,45518
|
|
20241002,151600,115077244555,4015,4030,4035,3985,93001
|
|
20241002,151500,114704440510,4035,4030,4040,4025,14196
|
|
20241002,151400,114647216695,4030,4050,4055,4015,39419
|
|
20241002,151300,114488266685,4050,4030,4050,4025,48392
|
|
20241002,151200,114292948195,4030,4030,4050,4015,78400
|
|
20241002,151100,113976800585,4025,4065,4090,4015,133669
|
|
20241002,151000,113436209430,4075,4080,4090,4055,50385
|
|
20241002,150900,113231259395,4085,4090,4105,4070,70354
|
|
20241002,150800,112943807375,4090,4100,4120,4060,127288
|
|
20241002,150700,112424110580,4100,4130,4140,4100,73718
|
|
20241002,150600,112120477790,4130,4100,4145,4095,87926
|
|
20241002,150500,111757864430,4095,4175,4175,4090,133073
|
|
20241002,150400,111207676530,4175,4210,4210,4125,128445
|
|
20241002,150300,110673511730,4205,4190,4255,4175,136887
|
|
20241002,150200,110096119435,4195,4195,4210,4165,82024
|
|
20241002,150100,109752815430,4195,4225,4230,4175,106228
|
|
20241002,150000,109307114520,4230,4215,4230,4195,79874
|
|
20241002,145900,108970379965,4215,4255,4260,4175,203644
|
|
20241002,145800,108113264075,4250,4225,4275,4210,209439
|
|
20241002,145700,107224404520,4215,4380,4380,4215,379276
|
|
20241002,145600,105603215785,4375,4410,4415,4375,102646
|
|
20241002,145500,105152839420,4410,4410,4435,4385,76332
|
|
20241002,145400,104816256050,4415,4430,4435,4390,106264
|
|
20241002,145300,104347735440,4425,4465,4475,4410,141031
|
|
20241002,145200,103720795995,4465,4435,4475,4415,239910
|
|
20241002,145100,102653020100,4435,4350,4470,4350,223529
|
|
20241002,145000,101664370310,4355,4355,4400,4305,193398
|
|
20241002,144900,100822792805,4355,4430,4435,4355,208772
|
|
20241002,144800,99906015640,4435,4440,4475,4430,113398
|
|
20241002,144700,99401441515,4440,4440,4480,4410,181242
|
|
20241002,144600,98594606545,4445,4425,4460,4385,129926
|
|
20241002,144500,98019335010,4430,4385,4445,4375,204715
|
|
20241002,144400,97113539575,4385,4450,4465,4360,273243
|
|
20241002,144300,95912377285,4465,4435,4475,4430,244650
|
|
20241002,144200,94822928485,4435,4435,4470,4425,414599
|
|
20241002,144100,92978339345,4440,4335,4450,4330,516564
|
|
20241002,144000,90702422280,4330,4345,4370,4290,306804
|
|
20241002,143900,89371657260,4345,4275,4355,4275,421801
|
|
20241002,143800,87549649845,4285,4200,4285,4180,378544
|
|
20241002,143700,85944787525,4200,4135,4230,4115,348906
|
|
20241002,143600,84483550115,4135,4050,4160,4045,195291
|
|
20241002,143500,83679211035,4060,4045,4060,4045,4793
|
|
20241002,143400,83659795615,4050,4070,4075,4045,7856
|
|
20241002,143300,83627889250,4070,4080,4090,4045,31999
|
|
20241002,143200,83497565220,4075,4055,4080,4040,17300
|
|
20241002,143100,83427370115,4060,4050,4060,4020,20528
|
|
20241002,143000,83344363505,4050,4045,4060,4030,17135
|
|
20241002,142900,83275063570,4045,4005,4060,4000,29273
|
|
20241002,142800,83156971830,4015,3985,4015,3970,18944
|
|
20241002,142700,83081327950,3995,3995,4005,3975,21931
|
|
20241002,142600,82993747500,3995,3980,4020,3970,42567
|
|
20241002,142500,82824233915,3980,3995,4000,3950,50339
|
|
20241002,142400,82624368315,3995,4000,4005,3965,70015
|
|
20241002,142300,82345564100,4005,4030,4030,3995,35222
|
|
20241002,142200,82204382010,4030,4070,4070,4020,35083
|
|
20241002,142100,82062551210,4070,4070,4085,4065,19418
|
|
20241002,142000,81983434875,4080,4070,4095,4060,24634
|
|
20241002,141900,81882935440,4060,4090,4105,4055,71976
|
|
20241002,141800,81588821605,4090,4045,4110,4040,70452
|
|
20241002,141700,81301711945,4040,4055,4060,4040,13654
|
|
20241002,141600,81246417455,4060,4020,4060,4015,20539
|
|
20241002,141500,81163509955,4020,4020,4040,4015,8237
|
|
20241002,141400,81130367155,4025,4040,4040,4015,27673
|
|
20241002,141300,81018894220,4035,4035,4050,4035,17752
|
|
20241002,141200,80947172325,4040,4045,4045,4030,15365
|
|
20241002,141100,80885142875,4045,4020,4050,4015,37778
|
|
20241002,141000,80732705570,4015,4000,4025,3995,31016
|
|
20241002,140900,80608266865,4000,4005,4015,3975,102981
|
|
20241002,140800,80196587200,4005,4020,4025,4005,53860
|
|
20241002,140700,79980360025,4020,4035,4040,4010,51121
|
|
20241002,140600,79774571620,4030,4060,4060,4030,24278
|
|
20241002,140500,79676522550,4060,4080,4085,4010,91833
|
|
20241002,140400,79305387940,4080,4105,4105,4080,14693
|
|
20241002,140300,79245336270,4105,4110,4115,4105,8063
|
|
20241002,140200,79212214080,4115,4100,4115,4090,15026
|
|
20241002,140100,79150701395,4100,4125,4130,4095,14649
|
|
20241002,140000,79090505905,4130,4140,4145,4115,25519
|
|
20241002,135900,78985038555,4145,4130,4145,4120,29187
|
|
20241002,135800,78864317200,4130,4100,4130,4095,28640
|
|
20241002,135700,78746323930,4095,4110,4110,4085,46167
|
|
20241002,135600,78557218380,4110,4130,4140,4105,17145
|
|
20241002,135500,78486465225,4140,4145,4145,4125,42501
|
|
20241002,135400,78310696265,4145,4125,4145,4120,64080
|
|
20241002,135300,78045608985,4120,4100,4130,4090,26702
|
|
20241002,135200,77935855450,4100,4125,4130,4095,32678
|
|
20241002,135100,77801501180,4125,4130,4130,4105,41379
|
|
20241002,135000,77630857480,4125,4090,4135,4090,95781
|
|
20241002,134900,77236182090,4095,4090,4100,4085,40456
|
|
20241002,134800,77070563695,4085,4080,4085,4075,15523
|
|
20241002,134700,77007203125,4080,4070,4085,4070,14752
|
|
20241002,134600,76947070740,4065,4085,4085,4065,19513
|
|
20241002,134500,76867618905,4085,4065,4085,4060,49654
|
|
20241002,134400,76665151675,4065,4055,4075,4040,45768
|
|
20241002,134300,76479581420,4050,4060,4075,4050,48536
|
|
20241002,134200,76282467010,4055,4075,4080,4050,87706
|
|
20241002,134100,75926169015,4080,4085,4090,4075,25926
|
|
20241002,134000,75820389295,4085,4100,4100,4075,40484
|
|
20241002,133900,75655114505,4100,4100,4105,4085,20183
|
|
20241002,133800,75572508670,4100,4085,4105,4080,41878
|
|
20241002,133700,75401249680,4080,4125,4125,4080,99081
|
|
20241002,133600,74995613735,4120,4100,4130,4100,75088
|
|
20241002,133500,74686780345,4100,4160,4165,4085,164797
|
|
20241002,133400,74009210310,4160,4175,4175,4150,43261
|
|
20241002,133300,73828921610,4170,4150,4175,4140,48543
|
|
20241002,133200,73627190370,4150,4160,4190,4135,100434
|
|
20241002,133100,73209266505,4165,4185,4210,4145,112184
|
|
20241002,133000,72740316355,4195,4230,4240,4185,130324
|
|
20241002,132900,72191608090,4225,4275,4280,4220,97023
|
|
20241002,132800,71779312320,4275,4265,4285,4265,21217
|
|
20241002,132700,71688621605,4270,4320,4320,4260,82605
|
|
20241002,132600,71335055085,4320,4295,4335,4280,72210
|
|
20241002,132500,71023379875,4285,4290,4335,4275,71072
|
|
20241002,132400,70717401510,4290,4295,4295,4265,81420
|
|
20241002,132300,70369156200,4295,4335,4340,4285,82930
|
|
20241002,132200,70012165715,4335,4355,4360,4295,109893
|
|
20241002,132100,69536301540,4350,4310,4360,4310,109929
|
|
20241002,132000,69058572490,4310,4315,4330,4295,86188
|
|
20241002,131900,68687126465,4315,4345,4355,4310,139832
|
|
20241002,131800,68081221010,4345,4335,4375,4330,137997
|
|
20241002,131700,67480398430,4335,4340,4375,4325,293324
|
|
20241002,131600,66203734150,4345,4265,4360,4260,355364
|
|
20241002,131500,64671765770,4270,4190,4270,4180,296163
|
|
20241002,131400,63417248315,4190,4185,4190,4175,30209
|
|
20241002,131300,63290813825,4185,4175,4185,4170,17342
|
|
20241002,131200,63218350990,4175,4175,4180,4165,15883
|
|
20241002,131100,63152155210,4175,4165,4190,4165,40652
|
|
20241002,131000,62982387910,4165,4150,4180,4135,75321
|
|
20241002,130900,62670153905,4150,4155,4165,4150,29030
|
|
20241002,130800,62549398930,4155,4155,4170,4145,46343
|
|
20241002,130700,62356995030,4165,4155,4185,4145,72414
|
|
20241002,130600,62055868160,4155,4190,4190,4155,54598
|
|
20241002,130500,61828313435,4190,4195,4205,4185,18331
|
|
20241002,130400,61751387930,4195,4180,4200,4165,39219
|
|
20241002,130300,61587514495,4180,4190,4195,4180,19814
|
|
20241002,130200,61504519075,4195,4185,4195,4175,17228
|
|
20241002,130100,61432416990,4185,4175,4200,4175,10985
|
|
20241002,130000,61386373980,4180,4200,4200,4175,28538
|
|
20241002,125900,61266820710,4195,4190,4200,4185,16913
|
|
20241002,125800,61195924795,4195,4200,4200,4170,31018
|
|
20241002,125700,61066191705,4190,4195,4205,4180,40063
|
|
20241002,125600,60898129125,4195,4200,4205,4170,122447
|
|
20241002,125500,60385811865,4200,4210,4230,4200,41315
|
|
20241002,125400,60211613305,4200,4200,4220,4185,99058
|
|
20241002,125300,59795888600,4200,4210,4230,4180,142232
|
|
20241002,125200,59197546380,4215,4265,4275,4205,169587
|
|
20241002,125100,58479748610,4265,4275,4285,4265,23896
|
|
20241002,125000,58377652300,4275,4275,4290,4270,16969
|
|
20241002,124900,58305090645,4280,4285,4285,4265,33293
|
|
20241002,124800,58162841475,4285,4290,4300,4265,67094
|
|
20241002,124700,57875947990,4290,4290,4305,4285,25724
|
|
20241002,124600,57765463835,4295,4305,4315,4280,55340
|
|
20241002,124500,57527377245,4290,4300,4345,4290,148540
|
|
20241002,124400,56884195300,4305,4320,4330,4295,70971
|
|
20241002,124300,56577905570,4315,4265,4335,4265,216983
|
|
20241002,124200,55642458780,4275,4260,4280,4255,23819
|
|
20241002,124100,55540826075,4260,4270,4290,4250,71048
|
|
20241002,124000,55237719985,4270,4295,4295,4270,23093
|
|
20241002,123900,55138871180,4295,4290,4300,4265,127446
|
|
20241002,123800,54592351030,4295,4275,4295,4265,55559
|
|
20241002,123700,54354524150,4275,4250,4285,4245,69075
|
|
20241002,123600,54060055740,4250,4275,4275,4250,34576
|
|
20241002,123500,53912613410,4275,4290,4295,4260,75346
|
|
20241002,123400,53590035300,4290,4270,4295,4255,111094
|
|
20241002,123300,53116035235,4265,4295,4305,4250,148319
|
|
20241002,123200,52482299715,4295,4285,4300,4275,60029
|
|
20241002,123100,52224957415,4290,4320,4325,4275,109937
|
|
20241002,123000,51753092795,4325,4340,4340,4295,166519
|
|
20241002,122900,51035476980,4335,4345,4350,4330,82341
|
|
20241002,122800,50678242380,4335,4385,4385,4320,181985
|
|
20241002,122700,49887300500,4385,4360,4385,4350,119724
|
|
20241002,122600,49364385745,4360,4405,4410,4355,174364
|
|
20241002,122500,48600552810,4405,4420,4440,4390,113933
|
|
20241002,122400,48098012870,4420,4455,4455,4410,128555
|
|
20241002,122300,47528886520,4450,4450,4460,4440,83343
|
|
20241002,122200,47157969720,4450,4455,4465,4435,148365
|
|
20241002,122100,46497908295,4455,4405,4465,4400,237848
|
|
20241002,122000,45442441545,4410,4390,4410,4355,154369
|
|
20241002,121900,44765818830,4390,4335,4410,4325,232592
|
|
20241002,121800,43746873995,4335,4345,4345,4305,157708
|
|
20241002,121700,43064038940,4340,4360,4380,4330,161400
|
|
20241002,121600,42362154490,4360,4325,4360,4325,185822
|
|
20241002,121500,41555829900,4325,4295,4340,4285,240879
|
|
20241002,121400,40516666315,4290,4265,4310,4255,298005
|
|
20241002,121300,39240378735,4265,4270,4275,4235,101541
|
|
20241002,121200,38807469045,4255,4255,4255,4255,0
|
|
20241002,121100,38807469045,4255,4240,4255,4235,112934
|
|
20241002,121000,38327525540,4240,4210,4240,4210,41216
|
|
20241002,120900,38153487870,4215,4230,4230,4210,64770
|
|
20241002,120800,37880114975,4230,4215,4240,4210,73174
|
|
20241002,120700,37570824790,4215,4230,4235,4210,76787
|
|
20241002,120600,37246586740,4230,4235,4250,4220,122986
|
|
20241002,120500,36725758195,4240,4240,4240,4220,127927
|
|
20241002,120400,36184391665,4240,4225,4245,4220,275284
|
|
20241002,120300,35018935270,4225,4160,4230,4160,309751
|
|
20241002,120200,33718546585,4165,4145,4190,4125,143846
|
|
20241002,120100,33119404740,4140,4140,4160,4135,31900
|
|
20241002,120000,32987074915,4140,4155,4155,4135,54686
|
|
20241002,115900,32760432840,4155,4160,4170,4135,79427
|
|
20241002,115800,32430789450,4160,4155,4180,4150,104171
|
|
20241002,115700,31997058495,4155,4175,4180,4155,98285
|
|
20241002,115600,31587356625,4175,4165,4190,4145,256419
|
|
20241002,115500,30518491280,4165,4075,4190,4075,375357
|
|
20241002,115400,28961454915,4085,4080,4140,4060,197379
|
|
20241002,115300,28150716800,4075,4070,4090,4060,57115
|
|
20241002,115200,27918383550,4065,4090,4105,4065,95506
|
|
20241002,115100,27529033645,4085,4110,4120,4075,82490
|
|
20241002,115000,27191972985,4115,4095,4135,4085,79004
|
|
20241002,114900,26866627915,4090,4105,4115,4085,72919
|
|
20241002,114800,26567665515,4105,4130,4140,4100,79934
|
|
20241002,114700,26238732065,4130,4120,4155,4100,179728
|
|
20241002,114600,25497046325,4125,4100,4150,4085,206308
|
|
20241002,114500,24646272805,4100,4085,4120,4075,137444
|
|
20241002,114400,24082671615,4080,4100,4130,4080,139230
|
|
20241002,114300,23511812705,4100,4060,4145,4060,437070
|
|
20241002,114200,21714620110,4065,4085,4095,4060,185154
|
|
20241002,114100,20960257205,4090,4035,4100,4010,392375
|
|
20241002,114000,19366600520,4035,3910,4035,3910,445302
|
|
20241002,113900,17588491950,3910,3935,3940,3905,84998
|
|
20241002,113800,17254777455,3940,3900,3945,3900,117122
|
|
20241002,113700,16794365830,3900,3925,3950,3890,239674
|
|
20241002,113600,15854244235,3925,3835,3930,3825,233989
|
|
20241002,113500,14942805720,3835,3850,3850,3810,39294
|
|
20241002,113400,14792655765,3845,3840,3865,3835,46146
|
|
20241002,113300,14615056605,3845,3845,3890,3810,100218
|
|
20241002,113200,14229634410,3855,3875,3890,3835,153450
|
|
20241002,113100,13638234775,3875,3885,3910,3870,125502
|
|
20241002,113000,13150388470,3890,3870,3930,3870,417889
|
|
20241002,112900,11521384980,3865,3865,3865,3865,0
|
|
20241002,112800,11521384980,3865,3865,3865,3865,0
|
|
20241002,112700,11521384980,3865,3745,3865,3740,204440
|
|
20241002,112600,10738879475,3745,3740,3745,3735,5982
|
|
20241002,112500,10716503355,3740,3735,3740,3730,2027
|
|
20241002,112400,10708926370,3740,3740,3745,3720,8597
|
|
20241002,112300,10676854460,3745,3755,3760,3720,22648
|
|
20241002,112200,10592042955,3750,3710,3760,3695,18637
|
|
20241002,112100,10522471780,3705,3705,3715,3700,3414
|
|
20241002,112000,10509837665,3700,3700,3715,3700,4349
|
|
20241002,111900,10493716500,3695,3695,3700,3695,1087
|
|
20241002,111800,10489699530,3700,3695,3710,3695,785
|
|
20241002,111700,10486793370,3710,3690,3710,3690,3682
|
|
20241002,111600,10473196955,3695,3700,3700,3690,4437
|
|
20241002,111500,10456815590,3690,3700,3700,3690,6176
|
|
20241002,111400,10434019530,3695,3725,3725,3695,4142
|
|
20241002,111300,10418712490,3700,3720,3730,3690,6708
|
|
20241002,111200,10393905425,3730,3715,3730,3715,2268
|
|
20241002,111100,10385460320,3730,3710,3740,3700,2526
|
|
20241002,111000,10376050835,3705,3705,3710,3695,1779
|
|
20241002,110900,10369464995,3720,3720,3725,3700,4124
|
|
20241002,110800,10354151175,3725,3715,3750,3715,12975
|
|
20241002,110700,10305618240,3720,3695,3730,3695,6095
|
|
20241002,110600,10282957730,3705,3730,3730,3680,18203
|
|
20241002,110500,10215564800,3725,3755,3755,3700,13003
|
|
20241002,110400,10167025540,3745,3690,3765,3690,34708
|
|
20241002,110300,10037449995,3690,3685,3690,3680,1184
|
|
20241002,110200,10033089315,3685,3675,3690,3670,3248
|
|
20241002,110100,10021143205,3675,3680,3680,3675,3990
|
|
20241002,110000,10006476360,3675,3690,3690,3675,1828
|
|
20241002,105900,9999752080,3685,3665,3700,3650,16641
|
|
20241002,105800,9938701080,3670,3690,3695,3670,21484
|
|
20241002,105700,9859711230,3690,3695,3700,3690,6862
|
|
20241002,105600,9834359430,3695,3695,3705,3695,4277
|
|
20241002,105500,9818539410,3695,3710,3720,3695,6893
|
|
20241002,105400,9793013740,3710,3745,3745,3710,8522
|
|
20241002,105300,9761288465,3740,3750,3755,3725,15676
|
|
20241002,105200,9702585475,3760,3735,3770,3720,48497
|
|
20241002,105100,9520759435,3730,3735,3750,3715,32313
|
|
20241002,105000,9399912070,3735,3695,3750,3675,21064
|
|
20241002,104900,9321624250,3690,3690,3695,3680,6709
|
|
20241002,104800,9296879595,3690,3690,3705,3680,6790
|
|
20241002,104700,9271865020,3705,3705,3705,3675,36093
|
|
20241002,104600,9138842885,3705,3715,3720,3700,7441
|
|
20241002,104500,9111245460,3715,3705,3730,3700,14832
|
|
20241002,104400,9056105285,3705,3710,3715,3690,16079
|
|
20241002,104300,8996644760,3710,3695,3725,3695,20938
|
|
20241002,104200,8919035275,3695,3720,3730,3690,52826
|
|
20241002,104100,8723318760,3720,3750,3765,3710,49430
|
|
20241002,104000,8538930085,3755,3755,3775,3720,43058
|
|
20241002,103900,8377584920,3760,3790,3795,3760,27115
|
|
20241002,103800,8275283750,3795,3785,3830,3760,56783
|
|
20241002,103700,8059986180,3785,3840,3850,3785,96879
|
|
20241002,103600,7689069465,3845,3770,3855,3770,144422
|
|
20241002,103500,7136265590,3770,3790,3815,3755,53462
|
|
20241002,103400,6934472020,3790,3815,3815,3775,26557
|
|
20241002,103300,6833846330,3815,3805,3820,3770,40664
|
|
20241002,103200,6679632660,3810,3800,3810,3770,60244
|
|
20241002,103100,6451596635,3805,3805,3830,3780,83612
|
|
20241002,103000,6133985400,3795,3845,3850,3795,167173
|
|
20241002,102900,5495387005,3845,3800,3860,3775,322076
|
|
20241002,102800,4263217500,3805,3655,3820,3650,326240
|
|
20241002,102700,3039853595,3655,3615,3655,3605,14119
|
|
20241002,102600,2988499290,3610,3645,3660,3595,30585
|
|
20241002,102500,2877160315,3660,3560,3660,3545,23937
|
|
20241002,102400,2790491845,3560,3560,3570,3545,2723
|
|
20241002,102300,2780811590,3570,3565,3585,3515,28568
|
|
20241002,102200,2679634955,3565,3580,3595,3560,15482
|
|
20241002,102100,2624289810,3580,3605,3620,3580,10448
|
|
20241002,102000,2586697605,3605,3605,3635,3605,11216
|
|
20241002,101900,2546158275,3635,3635,3670,3605,28989
|
|
20241002,101800,2440536460,3635,3610,3640,3590,10372
|
|
20241002,101700,2403098465,3610,3600,3615,3580,18044
|
|
20241002,101600,2338202365,3600,3635,3660,3600,42499
|
|
20241002,101500,2183927270,3635,3600,3690,3585,109516
|
|
20241002,101400,1783292115,3585,3625,3640,3575,82269
|
|
20241002,101300,1485561770,3605,3485,3625,3485,106440
|
|
20241002,101200,1104429110,3485,3470,3485,3460,5364
|
|
20241002,101100,1085757080,3460,3470,3480,3450,2271
|
|
20241002,101000,1077857450,3480,3450,3485,3440,3851
|
|
20241002,100900,1064538140,3450,3465,3475,3450,3248
|
|
20241002,100800,1053289955,3465,3450,3470,3450,3848
|
|
20241002,100700,1039962250,3455,3450,3455,3445,495
|
|
20241002,100600,1038255265,3450,3445,3450,3445,642
|
|
20241002,100500,1036040915,3445,3450,3450,3440,888
|
|
20241002,100400,1032979775,3450,3440,3450,3440,324
|
|
20241002,100300,1031863295,3440,3435,3445,3420,718
|
|
20241002,100200,1029404430,3435,3425,3435,3420,3330
|
|
20241002,100100,1017994240,3420,3435,3445,3420,1185
|
|
20241002,100000,1013913955,3430,3430,3430,3430,1342
|
|
20241002,095900,1009310895,3430,3430,3430,3430,524
|
|
20241002,095800,1007513575,3420,3425,3430,3420,926
|
|
20241002,095700,1004342605,3420,3425,3425,3420,186
|
|
20241002,095600,1003706475,3430,3420,3430,3420,369
|
|
20241002,095500,1002443045,3420,3420,3420,3420,4
|
|
20241002,095400,1002429365,3420,3420,3420,3420,35
|
|
20241002,095300,1002309665,3420,3420,3420,3420,25
|
|
20241002,095200,1002224165,3420,3430,3430,3420,1108
|
|
20241002,095100,998426805,3430,3430,3430,3430,651
|
|
20241002,095000,996193875,3430,3430,3430,3430,40
|
|
20241002,094900,996056675,3430,3440,3440,3430,540
|
|
20241002,094800,994199475,3440,3440,3440,3440,384
|
|
20241002,094700,992878515,3435,3430,3435,3420,1086
|
|
20241002,094600,989151145,3430,3415,3435,3405,1724
|
|
20241002,094500,983247830,3420,3400,3420,3400,3634
|
|
20241002,094400,970877340,3410,3410,3410,3395,645
|
|
20241002,094300,968684810,3410,3405,3410,3395,1641
|
|
20241002,094200,963097365,3405,3400,3410,3395,1879
|
|
20241002,094100,956713595,3405,3405,3420,3405,1899
|
|
20241002,094000,950233690,3430,3405,3430,3380,10199
|
|
20241002,093900,915627545,3400,3420,3420,3395,4493
|
|
20241002,093800,900338140,3420,3430,3430,3420,2986
|
|
20241002,093700,890124965,3435,3435,3435,3425,1617
|
|
20241002,093600,884571150,3425,3410,3425,3410,748
|
|
20241002,093500,882017900,3410,3420,3430,3405,5925
|
|
20241002,093400,861782425,3420,3430,3430,3420,1147
|
|
20241002,093300,857857310,3430,3465,3470,3430,630
|
|
20241002,093200,855683165,3465,3470,3470,3440,1186
|
|
20241002,093100,851576195,3480,3410,3480,3410,3577
|
|
20241002,093000,839238820,3405,3430,3430,3400,5156
|
|
20241002,092900,821695400,3430,3410,3430,3410,1018
|
|
20241002,092800,818223900,3410,3415,3435,3405,3981
|
|
20241002,092700,804649405,3415,3420,3420,3415,250
|
|
20241002,092600,803795380,3415,3415,3435,3415,354
|
|
20241002,092500,802586230,3435,3425,3435,3410,5026
|
|
20241002,092400,785388460,3420,3425,3425,3420,83
|
|
20241002,092300,785104585,3425,3410,3425,3405,2088
|
|
20241002,092200,777982105,3410,3410,3410,3410,129
|
|
20241002,092100,777542215,3415,3405,3430,3405,1303
|
|
20241002,092000,773091050,3405,3400,3435,3400,1907
|
|
20241002,091900,766585565,3400,3400,3410,3400,1287
|
|
20241002,091800,762204320,3395,3410,3410,3395,4546
|
|
20241002,091700,746762305,3410,3410,3420,3400,2349
|
|
20241002,091600,738756020,3425,3425,3425,3410,1373
|
|
20241002,091500,734061715,3420,3430,3430,3405,634
|
|
20241002,091400,731898120,3425,3425,3450,3415,1573
|
|
20241002,091300,726493165,3425,3435,3435,3415,445
|
|
20241002,091200,724970820,3415,3445,3445,3405,1285
|
|
20241002,091100,720587455,3420,3400,3450,3390,3051
|
|
20241002,091000,710124770,3390,3395,3405,3375,8746
|
|
20241002,090900,680485665,3400,3440,3440,3400,10151
|
|
20241002,090800,645839215,3445,3420,3445,3415,4117
|
|
20241002,090700,631766515,3420,3425,3425,3420,4642
|
|
20241002,090600,615871555,3425,3420,3445,3410,6377
|
|
20241002,090500,594087700,3420,3435,3445,3415,2650
|
|
20241002,090400,584994035,3430,3400,3445,3380,20486
|
|
20241002,090300,515461760,3405,3445,3455,3405,15894
|
|
20241002,090200,460932205,3455,3440,3460,3430,8556
|
|
20241002,090100,431499335,3440,3370,3455,3360,25156
|
|
20241002,090000,345764005,3370,3515,3525,3370,99903
|