719 lines
35 KiB
CSV
719 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,205600,6358656275,3795,3795,3795,3795,29836
|
|
20241007,205500,6358656275,3795,3795,3795,3795,0
|
|
20241007,205400,6358656275,3795,3795,3795,3795,0
|
|
20241007,205300,6358656275,3795,3795,3795,3795,0
|
|
20241007,205200,6358656275,3795,3795,3795,3795,0
|
|
20241007,205100,6358656275,3795,3795,3795,3795,0
|
|
20241007,205000,6358656275,3795,3795,3795,3795,0
|
|
20241007,204900,6358656275,3795,3795,3795,3795,0
|
|
20241007,204800,6358656275,3795,3795,3795,3795,0
|
|
20241007,204700,6358656275,3795,3795,3795,3795,0
|
|
20241007,204600,6358656275,3795,3795,3795,3795,0
|
|
20241007,204500,6358656275,3795,3795,3795,3795,0
|
|
20241007,204400,6358656275,3795,3795,3795,3795,0
|
|
20241007,204300,6358656275,3795,3795,3795,3795,0
|
|
20241007,204200,6358656275,3795,3795,3795,3795,0
|
|
20241007,204100,6358656275,3795,3795,3795,3795,0
|
|
20241007,204000,6358656275,3795,3795,3795,3795,0
|
|
20241007,203900,6358656275,3795,3795,3795,3795,0
|
|
20241007,203800,6358656275,3795,3795,3795,3795,0
|
|
20241007,203700,6358656275,3795,3795,3795,3795,0
|
|
20241007,203600,6358656275,3795,3795,3795,3795,0
|
|
20241007,203500,6358656275,3795,3795,3795,3795,0
|
|
20241007,203400,6358656275,3795,3795,3795,3795,0
|
|
20241007,203300,6358656275,3795,3795,3795,3795,0
|
|
20241007,203200,6358656275,3795,3795,3795,3795,0
|
|
20241007,203100,6358656275,3795,3795,3795,3795,0
|
|
20241007,203000,6358656275,3795,3795,3795,3795,0
|
|
20241007,202900,6358656275,3795,3795,3795,3795,0
|
|
20241007,202800,6358656275,3795,3795,3795,3795,0
|
|
20241007,202700,6358656275,3795,3795,3795,3795,0
|
|
20241007,202600,6358656275,3795,3795,3795,3795,29836
|
|
20241007,202500,6358656275,3795,3795,3795,3795,0
|
|
20241007,202400,6358656275,3795,3795,3795,3795,0
|
|
20241007,202300,6358656275,3795,3795,3795,3795,0
|
|
20241007,202200,6358656275,3795,3795,3795,3795,0
|
|
20241007,202100,6358656275,3795,3795,3795,3795,0
|
|
20241007,202000,6358656275,3795,3795,3795,3795,0
|
|
20241007,201900,6358656275,3795,3795,3795,3795,0
|
|
20241007,201800,6358656275,3795,3795,3795,3795,0
|
|
20241007,201700,6358656275,3795,3795,3795,3795,0
|
|
20241007,201600,6358656275,3795,3795,3795,3795,0
|
|
20241007,201500,6358656275,3795,3795,3795,3795,0
|
|
20241007,201400,6358656275,3795,3795,3795,3795,0
|
|
20241007,201300,6358656275,3795,3795,3795,3795,0
|
|
20241007,201200,6358656275,3795,3795,3795,3795,0
|
|
20241007,201100,6358656275,3795,3795,3795,3795,0
|
|
20241007,201000,6358656275,3795,3795,3795,3795,0
|
|
20241007,200900,6358656275,3795,3795,3795,3795,0
|
|
20241007,200800,6358656275,3795,3795,3795,3795,0
|
|
20241007,200700,6358656275,3795,3795,3795,3795,0
|
|
20241007,200600,6358656275,3795,3795,3795,3795,0
|
|
20241007,200500,6358656275,3795,3795,3795,3795,0
|
|
20241007,200400,6358656275,3795,3795,3795,3795,0
|
|
20241007,200300,6358656275,3795,3795,3795,3795,0
|
|
20241007,200200,6358656275,3795,3795,3795,3795,0
|
|
20241007,200100,6358656275,3795,3795,3795,3795,0
|
|
20241007,200000,6358656275,3795,3795,3795,3795,0
|
|
20241007,195900,6358656275,3795,3795,3795,3795,0
|
|
20241007,195800,6358656275,3795,3795,3795,3795,0
|
|
20241007,195700,6358656275,3795,3795,3795,3795,0
|
|
20241007,195600,6358656275,3795,3795,3795,3795,29836
|
|
20241007,195500,6358656275,3795,3795,3795,3795,0
|
|
20241007,195400,6358656275,3795,3795,3795,3795,0
|
|
20241007,195300,6358656275,3795,3795,3795,3795,0
|
|
20241007,195200,6358656275,3795,3795,3795,3795,0
|
|
20241007,195100,6358656275,3795,3795,3795,3795,0
|
|
20241007,195000,6358656275,3795,3795,3795,3795,0
|
|
20241007,194900,6358656275,3795,3795,3795,3795,0
|
|
20241007,194800,6358656275,3795,3795,3795,3795,0
|
|
20241007,194700,6358656275,3795,3795,3795,3795,0
|
|
20241007,194600,6358656275,3795,3795,3795,3795,0
|
|
20241007,194500,6358656275,3795,3795,3795,3795,0
|
|
20241007,194400,6358656275,3795,3795,3795,3795,0
|
|
20241007,194300,6358656275,3795,3795,3795,3795,0
|
|
20241007,194200,6358656275,3795,3795,3795,3795,0
|
|
20241007,194100,6358656275,3795,3795,3795,3795,0
|
|
20241007,194000,6358656275,3795,3795,3795,3795,0
|
|
20241007,193900,6358656275,3795,3795,3795,3795,0
|
|
20241007,193800,6358656275,3795,3795,3795,3795,0
|
|
20241007,193700,6358656275,3795,3795,3795,3795,0
|
|
20241007,193600,6358656275,3795,3795,3795,3795,0
|
|
20241007,193500,6358656275,3795,3795,3795,3795,0
|
|
20241007,193400,6358656275,3795,3795,3795,3795,0
|
|
20241007,193300,6358656275,3795,3795,3795,3795,0
|
|
20241007,193200,6358656275,3795,3795,3795,3795,0
|
|
20241007,193100,6358656275,3795,3795,3795,3795,0
|
|
20241007,193000,6358656275,3795,3795,3795,3795,0
|
|
20241007,192900,6358656275,3795,3795,3795,3795,0
|
|
20241007,192800,6358656275,3795,3795,3795,3795,0
|
|
20241007,192700,6358656275,3795,3795,3795,3795,0
|
|
20241007,192600,6358656275,3795,3795,3795,3795,29836
|
|
20241007,192500,6358656275,3795,3795,3795,3795,0
|
|
20241007,192400,6358656275,3795,3795,3795,3795,0
|
|
20241007,192300,6358656275,3795,3795,3795,3795,0
|
|
20241007,192200,6358656275,3795,3795,3795,3795,0
|
|
20241007,192100,6358656275,3795,3795,3795,3795,0
|
|
20241007,192000,6358656275,3795,3795,3795,3795,0
|
|
20241007,191900,6358656275,3795,3795,3795,3795,0
|
|
20241007,191800,6358656275,3795,3795,3795,3795,0
|
|
20241007,191700,6358656275,3795,3795,3795,3795,0
|
|
20241007,191600,6358656275,3795,3795,3795,3795,0
|
|
20241007,191500,6358656275,3795,3795,3795,3795,0
|
|
20241007,191400,6358656275,3795,3795,3795,3795,0
|
|
20241007,191300,6358656275,3795,3795,3795,3795,0
|
|
20241007,191200,6358656275,3795,3795,3795,3795,0
|
|
20241007,191100,6358656275,3795,3795,3795,3795,0
|
|
20241007,191000,6358656275,3795,3795,3795,3795,0
|
|
20241007,190900,6358656275,3795,3795,3795,3795,0
|
|
20241007,190800,6358656275,3795,3795,3795,3795,0
|
|
20241007,190700,6358656275,3795,3795,3795,3795,0
|
|
20241007,190600,6358656275,3795,3795,3795,3795,0
|
|
20241007,190500,6358656275,3795,3795,3795,3795,0
|
|
20241007,190400,6358656275,3795,3795,3795,3795,0
|
|
20241007,190300,6358656275,3795,3795,3795,3795,0
|
|
20241007,190200,6358656275,3795,3795,3795,3795,0
|
|
20241007,190100,6358656275,3795,3795,3795,3795,0
|
|
20241007,190000,6358656275,3795,3795,3795,3795,0
|
|
20241007,185900,6358656275,3795,3795,3795,3795,0
|
|
20241007,185800,6358656275,3795,3795,3795,3795,0
|
|
20241007,185700,6358656275,3795,3795,3795,3795,0
|
|
20241007,185600,6358656275,3795,3795,3795,3795,29836
|
|
20241007,185500,6358656275,3795,3795,3795,3795,0
|
|
20241007,185400,6358656275,3795,3795,3795,3795,0
|
|
20241007,185300,6358656275,3795,3795,3795,3795,0
|
|
20241007,185200,6358656275,3795,3795,3795,3795,0
|
|
20241007,185100,6358656275,3795,3795,3795,3795,0
|
|
20241007,185000,6358656275,3795,3795,3795,3795,0
|
|
20241007,184900,6358656275,3795,3795,3795,3795,0
|
|
20241007,184800,6358656275,3795,3795,3795,3795,0
|
|
20241007,184700,6358656275,3795,3795,3795,3795,0
|
|
20241007,184600,6358656275,3795,3795,3795,3795,0
|
|
20241007,184500,6358656275,3795,3795,3795,3795,0
|
|
20241007,184400,6358656275,3795,3795,3795,3795,0
|
|
20241007,184300,6358656275,3795,3795,3795,3795,0
|
|
20241007,184200,6358656275,3795,3795,3795,3795,0
|
|
20241007,184100,6358656275,3795,3795,3795,3795,0
|
|
20241007,184000,6358656275,3795,3795,3795,3795,0
|
|
20241007,183900,6358656275,3795,3795,3795,3795,0
|
|
20241007,183800,6358656275,3795,3795,3795,3795,0
|
|
20241007,183700,6358656275,3795,3795,3795,3795,0
|
|
20241007,183600,6358656275,3795,3795,3795,3795,0
|
|
20241007,183500,6358656275,3795,3795,3795,3795,0
|
|
20241007,183400,6358656275,3795,3795,3795,3795,0
|
|
20241007,183300,6358656275,3795,3795,3795,3795,0
|
|
20241007,183200,6358656275,3795,3795,3795,3795,0
|
|
20241007,183100,6358656275,3795,3795,3795,3795,0
|
|
20241007,183000,6358656275,3795,3795,3795,3795,0
|
|
20241007,182900,6358656275,3795,3795,3795,3795,0
|
|
20241007,182800,6358656275,3795,3795,3795,3795,0
|
|
20241007,182700,6358656275,3795,3795,3795,3795,0
|
|
20241007,182600,6358656275,3795,3795,3795,3795,29836
|
|
20241007,182500,6358656275,3795,3795,3795,3795,0
|
|
20241007,182400,6358656275,3795,3795,3795,3795,0
|
|
20241007,182300,6358656275,3795,3795,3795,3795,0
|
|
20241007,182200,6358656275,3795,3795,3795,3795,0
|
|
20241007,182100,6358656275,3795,3795,3795,3795,0
|
|
20241007,182000,6358656275,3795,3795,3795,3795,0
|
|
20241007,181900,6358656275,3795,3795,3795,3795,0
|
|
20241007,181800,6358656275,3795,3795,3795,3795,0
|
|
20241007,181700,6358656275,3795,3795,3795,3795,0
|
|
20241007,181600,6358656275,3795,3795,3795,3795,0
|
|
20241007,181500,6358656275,3795,3795,3795,3795,0
|
|
20241007,181400,6358656275,3795,3795,3795,3795,0
|
|
20241007,181300,6358656275,3795,3795,3795,3795,0
|
|
20241007,181200,6358656275,3795,3795,3795,3795,0
|
|
20241007,181100,6358656275,3795,3795,3795,3795,0
|
|
20241007,181000,6358656275,3795,3795,3795,3795,0
|
|
20241007,180900,6358656275,3795,3795,3795,3795,0
|
|
20241007,180800,6358656275,3795,3795,3795,3795,0
|
|
20241007,180700,6358656275,3795,3795,3795,3795,0
|
|
20241007,180600,6358656275,3795,3795,3795,3795,0
|
|
20241007,180500,6358656275,3795,3795,3795,3795,0
|
|
20241007,180400,6358656275,3795,3795,3795,3795,0
|
|
20241007,180300,6358656275,3795,3795,3795,3795,0
|
|
20241007,180200,6358656275,3795,3795,3795,3795,0
|
|
20241007,180100,6358656275,3795,3795,3795,3795,0
|
|
20241007,180000,6358656275,3795,3795,3795,3795,0
|
|
20241007,175900,6358656275,3795,3795,3795,3795,0
|
|
20241007,175800,6358656275,3795,3795,3795,3795,0
|
|
20241007,175700,6358656275,3795,3795,3795,3795,0
|
|
20241007,175600,6358656275,3795,3795,3795,3795,29836
|
|
20241007,175500,6358656275,3795,3795,3795,3795,0
|
|
20241007,175400,6358656275,3795,3795,3795,3795,0
|
|
20241007,175300,6358656275,3795,3795,3795,3795,0
|
|
20241007,175200,6358656275,3795,3795,3795,3795,0
|
|
20241007,175100,6358656275,3795,3795,3795,3795,0
|
|
20241007,175000,6358656275,3795,3795,3795,3795,0
|
|
20241007,174900,6358656275,3795,3795,3795,3795,0
|
|
20241007,174800,6358656275,3795,3795,3795,3795,0
|
|
20241007,174700,6358656275,3795,3795,3795,3795,0
|
|
20241007,174600,6358656275,3795,3795,3795,3795,0
|
|
20241007,174500,6358656275,3795,3795,3795,3795,0
|
|
20241007,174400,6358656275,3795,3795,3795,3795,0
|
|
20241007,174300,6358656275,3795,3795,3795,3795,0
|
|
20241007,174200,6358656275,3795,3795,3795,3795,0
|
|
20241007,174100,6358656275,3795,3795,3795,3795,0
|
|
20241007,174000,6358656275,3795,3795,3795,3795,0
|
|
20241007,173900,6358656275,3795,3795,3795,3795,0
|
|
20241007,173800,6358656275,3795,3795,3795,3795,0
|
|
20241007,173700,6358656275,3795,3795,3795,3795,0
|
|
20241007,173600,6358656275,3795,3795,3795,3795,0
|
|
20241007,173500,6358656275,3795,3795,3795,3795,0
|
|
20241007,173400,6358656275,3795,3795,3795,3795,0
|
|
20241007,173300,6358656275,3795,3795,3795,3795,0
|
|
20241007,173200,6358656275,3795,3795,3795,3795,0
|
|
20241007,173100,6358656275,3795,3795,3795,3795,0
|
|
20241007,173000,6358656275,3795,3795,3795,3795,0
|
|
20241007,172900,6358656275,3795,3795,3795,3795,0
|
|
20241007,172800,6358656275,3795,3795,3795,3795,0
|
|
20241007,172700,6358656275,3795,3795,3795,3795,0
|
|
20241007,172600,6358656275,3795,3795,3795,3795,29836
|
|
20241007,172500,6358656275,3795,3795,3795,3795,0
|
|
20241007,172400,6358656275,3795,3795,3795,3795,0
|
|
20241007,172300,6358656275,3795,3795,3795,3795,0
|
|
20241007,172200,6358656275,3795,3795,3795,3795,0
|
|
20241007,172100,6358656275,3795,3795,3795,3795,0
|
|
20241007,172000,6358656275,3795,3795,3795,3795,0
|
|
20241007,171900,6358656275,3795,3795,3795,3795,0
|
|
20241007,171800,6358656275,3795,3795,3795,3795,0
|
|
20241007,171700,6358656275,3795,3795,3795,3795,0
|
|
20241007,171600,6358656275,3795,3795,3795,3795,0
|
|
20241007,171500,6358656275,3795,3795,3795,3795,0
|
|
20241007,171400,6358656275,3795,3795,3795,3795,0
|
|
20241007,171300,6358656275,3795,3795,3795,3795,0
|
|
20241007,171200,6358656275,3795,3795,3795,3795,0
|
|
20241007,171100,6358656275,3795,3795,3795,3795,0
|
|
20241007,171000,6358656275,3795,3795,3795,3795,0
|
|
20241007,170900,6358656275,3795,3795,3795,3795,0
|
|
20241007,170800,6358656275,3795,3795,3795,3795,0
|
|
20241007,170700,6358656275,3795,3795,3795,3795,0
|
|
20241007,170600,6358656275,3795,3795,3795,3795,0
|
|
20241007,170500,6358656275,3795,3795,3795,3795,0
|
|
20241007,170400,6358656275,3795,3795,3795,3795,0
|
|
20241007,170300,6358656275,3795,3795,3795,3795,0
|
|
20241007,170200,6358656275,3795,3795,3795,3795,0
|
|
20241007,170100,6358656275,3795,3795,3795,3795,0
|
|
20241007,170000,6358656275,3795,3795,3795,3795,0
|
|
20241007,165900,6358656275,3795,3795,3795,3795,0
|
|
20241007,165800,6358656275,3795,3795,3795,3795,0
|
|
20241007,165700,6358656275,3795,3795,3795,3795,0
|
|
20241007,165600,6358656275,3795,3795,3795,3795,29836
|
|
20241007,165500,6358656275,3795,3795,3795,3795,0
|
|
20241007,165400,6358656275,3795,3795,3795,3795,0
|
|
20241007,165300,6358656275,3795,3795,3795,3795,0
|
|
20241007,165200,6358656275,3795,3795,3795,3795,0
|
|
20241007,165100,6358656275,3795,3795,3795,3795,0
|
|
20241007,165000,6358656275,3795,3795,3795,3795,0
|
|
20241007,164900,6358656275,3795,3795,3795,3795,0
|
|
20241007,164800,6358656275,3795,3795,3795,3795,0
|
|
20241007,164700,6358656275,3795,3795,3795,3795,0
|
|
20241007,164600,6358656275,3795,3795,3795,3795,0
|
|
20241007,164500,6358656275,3795,3795,3795,3795,0
|
|
20241007,164400,6358656275,3795,3795,3795,3795,0
|
|
20241007,164300,6358656275,3795,3795,3795,3795,0
|
|
20241007,164200,6358656275,3795,3795,3795,3795,0
|
|
20241007,164100,6358656275,3795,3795,3795,3795,0
|
|
20241007,164000,6358656275,3795,3795,3795,3795,0
|
|
20241007,163900,6358656275,3795,3795,3795,3795,0
|
|
20241007,163800,6358656275,3795,3795,3795,3795,0
|
|
20241007,163700,6358656275,3795,3795,3795,3795,0
|
|
20241007,163600,6358656275,3795,3795,3795,3795,0
|
|
20241007,163500,6358656275,3795,3795,3795,3795,0
|
|
20241007,163400,6358656275,3795,3795,3795,3795,0
|
|
20241007,163300,6358656275,3795,3795,3795,3795,0
|
|
20241007,163200,6358656275,3795,3795,3795,3795,0
|
|
20241007,163100,6358656275,3795,3795,3795,3795,0
|
|
20241007,163000,6358656275,3795,3795,3795,3795,0
|
|
20241007,162900,6358656275,3795,3795,3795,3795,0
|
|
20241007,162800,6358656275,3795,3795,3795,3795,0
|
|
20241007,162700,6358656275,3795,3795,3795,3795,0
|
|
20241007,162600,6358656275,3795,3795,3795,3795,29836
|
|
20241007,162500,6358656275,3795,3795,3795,3795,0
|
|
20241007,162400,6358656275,3795,3795,3795,3795,0
|
|
20241007,162300,6358656275,3795,3795,3795,3795,0
|
|
20241007,162200,6358656275,3795,3795,3795,3795,0
|
|
20241007,162100,6358656275,3795,3795,3795,3795,0
|
|
20241007,162000,6358656275,3795,3795,3795,3795,0
|
|
20241007,161900,6358656275,3795,3795,3795,3795,0
|
|
20241007,161800,6358656275,3795,3795,3795,3795,0
|
|
20241007,161700,6358656275,3795,3795,3795,3795,0
|
|
20241007,161600,6358656275,3795,3795,3795,3795,0
|
|
20241007,161500,6358656275,3795,3795,3795,3795,0
|
|
20241007,161400,6358656275,3795,3795,3795,3795,0
|
|
20241007,161300,6358656275,3795,3795,3795,3795,0
|
|
20241007,161200,6358656275,3795,3795,3795,3795,0
|
|
20241007,161100,6358656275,3795,3795,3795,3795,0
|
|
20241007,161000,6358656275,3795,3795,3795,3795,0
|
|
20241007,160900,6358656275,3795,3795,3795,3795,0
|
|
20241007,160800,6358656275,3795,3795,3795,3795,0
|
|
20241007,160700,6358656275,3795,3795,3795,3795,0
|
|
20241007,160600,6358656275,3795,3795,3795,3795,0
|
|
20241007,160500,6358656275,3795,3795,3795,3795,0
|
|
20241007,160400,6358656275,3795,3795,3795,3795,0
|
|
20241007,160300,6358656275,3795,3795,3795,3795,0
|
|
20241007,160200,6358656275,3795,3795,3795,3795,0
|
|
20241007,160100,6358656275,3795,3795,3795,3795,0
|
|
20241007,160000,6358656275,3795,3795,3795,3795,0
|
|
20241007,155900,6358656275,3795,3795,3795,3795,0
|
|
20241007,155800,6358656275,3795,3795,3795,3795,0
|
|
20241007,155700,6358656275,3795,3795,3795,3795,0
|
|
20241007,155600,6358656275,3795,3795,3795,3795,29836
|
|
20241007,155500,6358656275,3795,3795,3795,3795,0
|
|
20241007,155400,6358656275,3795,3795,3795,3795,0
|
|
20241007,155300,6358656275,3795,3795,3795,3795,0
|
|
20241007,155200,6358656275,3795,3795,3795,3795,0
|
|
20241007,155100,6358656275,3795,3795,3795,3795,0
|
|
20241007,155000,6358656275,3795,3795,3795,3795,0
|
|
20241007,154900,6358656275,3795,3795,3795,3795,0
|
|
20241007,154800,6358656275,3795,3795,3795,3795,0
|
|
20241007,154700,6358656275,3795,3795,3795,3795,0
|
|
20241007,154600,6358656275,3795,3795,3795,3795,0
|
|
20241007,154500,6358656275,3795,3795,3795,3795,0
|
|
20241007,154400,6358656275,3795,3795,3795,3795,0
|
|
20241007,154300,6358656275,3795,3795,3795,3795,0
|
|
20241007,154200,6358656275,3795,3795,3795,3795,0
|
|
20241007,154100,6358656275,3795,3795,3795,3795,0
|
|
20241007,154000,6358656275,3795,3795,3795,3795,0
|
|
20241007,153900,6358656275,3795,3795,3795,3795,0
|
|
20241007,153800,6358656275,3795,3795,3795,3795,0
|
|
20241007,153700,6358656275,3795,3795,3795,3795,0
|
|
20241007,153600,6358656275,3795,3795,3795,3795,0
|
|
20241007,153500,6358656275,3795,3795,3795,3795,0
|
|
20241007,153400,6358656275,3795,3795,3795,3795,0
|
|
20241007,153300,6358656275,3795,3795,3795,3795,0
|
|
20241007,153200,6358656275,3795,3795,3795,3795,0
|
|
20241007,153100,6358656275,3795,3795,3795,3795,0
|
|
20241007,153000,6358656275,3795,3795,3795,3795,29836
|
|
20241007,152900,6245428655,3795,3795,3795,3795,0
|
|
20241007,152800,6245428655,3795,3795,3795,3795,0
|
|
20241007,152700,6245428655,3795,3795,3795,3795,0
|
|
20241007,152600,6245428655,3795,3795,3795,3795,0
|
|
20241007,152500,6245428655,3795,3795,3795,3795,0
|
|
20241007,152400,6245428655,3795,3795,3795,3795,0
|
|
20241007,152300,6245428655,3795,3795,3795,3795,0
|
|
20241007,152200,6245428655,3795,3795,3795,3795,0
|
|
20241007,152100,6245428655,3795,3795,3795,3795,0
|
|
20241007,152000,6245428655,3795,3795,3795,3795,0
|
|
20241007,151900,6245428655,3795,3785,3795,3785,2321
|
|
20241007,151800,6236631605,3785,3785,3790,3780,6764
|
|
20241007,151700,6211040575,3785,3780,3785,3780,694
|
|
20241007,151600,6208415175,3780,3785,3785,3780,4651
|
|
20241007,151500,6190819375,3780,3785,3785,3780,1417
|
|
20241007,151400,6185462615,3780,3775,3785,3775,4075
|
|
20241007,151300,6170059730,3775,3780,3780,3775,1003
|
|
20241007,151200,6166273400,3780,3770,3780,3770,2761
|
|
20241007,151100,6155860120,3770,3780,3780,3765,3513
|
|
20241007,151000,6142605740,3780,3785,3785,3775,2805
|
|
20241007,150900,6132007835,3785,3775,3785,3775,2035
|
|
20241007,150800,6124319510,3775,3775,3775,3765,412
|
|
20241007,150700,6122766435,3775,3785,3785,3775,907
|
|
20241007,150600,6119336345,3785,3790,3790,3785,52
|
|
20241007,150500,6119139395,3790,3755,3790,3755,17355
|
|
20241007,150400,6053715140,3755,3770,3770,3755,2070
|
|
20241007,150300,6045920335,3770,3770,3770,3765,3268
|
|
20241007,150200,6033600310,3765,3760,3770,3760,4733
|
|
20241007,150100,6015759630,3760,3760,3760,3745,2531
|
|
20241007,150000,6006267845,3760,3760,3765,3760,1114
|
|
20241007,145900,6002079200,3760,3750,3760,3750,577
|
|
20241007,145800,5999915430,3750,3750,3750,3745,115
|
|
20241007,145700,5999484740,3750,3765,3765,3750,239
|
|
20241007,145600,5998588465,3765,3765,3765,3765,29
|
|
20241007,145500,5998479280,3765,3765,3765,3750,32
|
|
20241007,145400,5998359250,3765,3765,3765,3765,447
|
|
20241007,145300,5996676295,3765,3765,3765,3750,415
|
|
20241007,145200,5995120000,3765,3765,3765,3750,7
|
|
20241007,145100,5995093675,3765,3765,3770,3745,1051
|
|
20241007,145000,5991145100,3765,3770,3770,3765,319
|
|
20241007,144900,5989944045,3770,3755,3770,3750,13
|
|
20241007,144800,5989895230,3755,3775,3775,3755,2102
|
|
20241007,144700,5982000180,3755,3755,3775,3755,233
|
|
20241007,144600,5981125025,3755,3770,3775,3755,1689
|
|
20241007,144500,5974754840,3765,3765,3765,3755,3066
|
|
20241007,144400,5963220645,3765,3745,3765,3745,5072
|
|
20241007,144300,5944166835,3745,3740,3745,3735,731
|
|
20241007,144200,5941432975,3740,3740,3740,3740,0
|
|
20241007,144100,5941432975,3740,3720,3740,3720,1059
|
|
20241007,144000,5937478235,3720,3720,3720,3720,1
|
|
20241007,143900,5937474515,3715,3715,3715,3715,14
|
|
20241007,143800,5937422505,3735,3715,3735,3715,826
|
|
20241007,143700,5934351315,3715,3715,3715,3715,12
|
|
20241007,143600,5934306735,3720,3720,3720,3720,0
|
|
20241007,143500,5934306735,3720,3720,3720,3720,1228
|
|
20241007,143400,5929738575,3735,3735,3735,3725,949
|
|
20241007,143300,5926203520,3735,3735,3735,3720,197
|
|
20241007,143200,5925470650,3735,3720,3735,3720,27
|
|
20241007,143100,5925370195,3740,3720,3740,3720,246
|
|
20241007,143000,5924454995,3740,3740,3740,3725,195
|
|
20241007,142900,5923728485,3725,3745,3750,3725,997
|
|
20241007,142800,5920008125,3730,3730,3745,3725,242
|
|
20241007,142700,5919104925,3740,3760,3760,3730,3272
|
|
20241007,142600,5906878540,3750,3750,3760,3740,698
|
|
20241007,142500,5904258885,3750,3740,3750,3735,5854
|
|
20241007,142400,5882363770,3740,3740,3740,3730,17
|
|
20241007,142300,5882300220,3740,3735,3740,3735,1264
|
|
20241007,142200,5877579135,3735,3735,3735,3735,32
|
|
20241007,142100,5877459615,3735,3735,3735,3735,0
|
|
20241007,142000,5877459615,3735,3730,3735,3725,132
|
|
20241007,141900,5876967900,3735,3735,3735,3735,0
|
|
20241007,141800,5876967900,3735,3730,3735,3730,1006
|
|
20241007,141700,5873210505,3730,3730,3730,3730,73
|
|
20241007,141600,5872938215,3740,3735,3740,3735,392
|
|
20241007,141500,5871472140,3740,3730,3740,3720,46852
|
|
20241007,141400,5696948195,3725,3720,3745,3720,22
|
|
20241007,141300,5696866245,3745,3720,3745,3720,63
|
|
20241007,141200,5696631135,3745,3740,3745,3715,3154
|
|
20241007,141100,5684899760,3745,3750,3760,3745,183
|
|
20241007,141000,5684213485,3760,3770,3770,3760,559
|
|
20241007,140900,5682111575,3770,3770,3770,3770,121
|
|
20241007,140800,5681655405,3770,3760,3775,3760,1982
|
|
20241007,140700,5674184645,3760,3730,3760,3730,7193
|
|
20241007,140600,5647282950,3730,3730,3730,3730,0
|
|
20241007,140500,5647282950,3730,3730,3730,3730,0
|
|
20241007,140400,5647282950,3730,3730,3730,3730,2
|
|
20241007,140300,5647275490,3730,3730,3730,3720,629
|
|
20241007,140200,5644935330,3730,3720,3730,3715,1120
|
|
20241007,140100,5640763410,3720,3725,3725,3720,186
|
|
20241007,140000,5640070600,3720,3725,3725,3720,102
|
|
20241007,135900,5639691150,3720,3720,3720,3720,182
|
|
20241007,135800,5639014110,3715,3715,3715,3715,177
|
|
20241007,135700,5638356555,3720,3715,3720,3715,165
|
|
20241007,135600,5637743545,3720,3720,3720,3720,368
|
|
20241007,135500,5636374585,3715,3715,3715,3715,136
|
|
20241007,135400,5635869345,3720,3715,3720,3715,391
|
|
20241007,135300,5634415145,3720,3720,3720,3720,649
|
|
20241007,135200,5632000865,3720,3725,3730,3720,1813
|
|
20241007,135100,5625252435,3725,3730,3730,3725,7
|
|
20241007,135000,5625226330,3730,3720,3730,3720,172
|
|
20241007,134900,5624586475,3720,3720,3720,3720,100
|
|
20241007,134800,5624214475,3720,3720,3720,3720,262
|
|
20241007,134700,5623239835,3720,3730,3730,3720,428
|
|
20241007,134600,5621645075,3720,3725,3725,3720,1500
|
|
20241007,134500,5616058125,3725,3725,3725,3725,74
|
|
20241007,134400,5615782475,3730,3730,3730,3730,46
|
|
20241007,134300,5615610895,3730,3730,3730,3730,154
|
|
20241007,134200,5615036475,3730,3730,3730,3730,1
|
|
20241007,134100,5615032745,3740,3740,3740,3735,989
|
|
20241007,134000,5611338725,3735,3735,3735,3735,23
|
|
20241007,133900,5611252820,3740,3735,3740,3735,62
|
|
20241007,133800,5611021245,3740,3745,3745,3740,447
|
|
20241007,133700,5609349455,3750,3750,3750,3750,0
|
|
20241007,133600,5609349455,3750,3750,3750,3750,1
|
|
20241007,133500,5609345705,3745,3745,3745,3745,178
|
|
20241007,133400,5608679095,3745,3745,3745,3745,62
|
|
20241007,133300,5608446905,3750,3755,3755,3750,401
|
|
20241007,133200,5606941175,3755,3750,3755,3750,2605
|
|
20241007,133100,5597172420,3750,3750,3750,3750,107
|
|
20241007,133000,5596771170,3750,3760,3760,3750,101
|
|
20241007,132900,5596392410,3760,3750,3760,3750,101
|
|
20241007,132800,5596013650,3760,3750,3760,3750,693
|
|
20241007,132700,5593412390,3750,3750,3750,3750,251
|
|
20241007,132600,5592471140,3750,3760,3760,3750,32
|
|
20241007,132500,5592350970,3760,3735,3760,3735,2052
|
|
20241007,132400,5584684470,3735,3725,3735,3725,1798
|
|
20241007,132300,5577976940,3725,3720,3725,3720,1302
|
|
20241007,132200,5573127685,3730,3730,3730,3730,0
|
|
20241007,132100,5573127685,3730,3730,3730,3720,25
|
|
20241007,132000,5573034655,3720,3725,3725,3720,185
|
|
20241007,131900,5572346410,3725,3725,3725,3725,265
|
|
20241007,131800,5571359285,3725,3745,3745,3725,52
|
|
20241007,131700,5571164985,3745,3730,3745,3725,1345
|
|
20241007,131600,5566153720,3730,3730,3730,3730,450
|
|
20241007,131500,5564475220,3730,3730,3730,3730,60
|
|
20241007,131400,5564251420,3760,3760,3760,3760,45
|
|
20241007,131300,5564082220,3760,3750,3760,3750,34
|
|
20241007,131200,5563954710,3750,3730,3750,3730,17
|
|
20241007,131100,5563891260,3760,3755,3760,3755,543
|
|
20241007,131000,5561850590,3755,3755,3760,3755,2010
|
|
20241007,130900,5554297345,3755,3750,3755,3750,1289
|
|
20241007,130800,5549459720,3750,3740,3755,3730,5476
|
|
20241007,130700,5528926150,3750,3740,3750,3740,777
|
|
20241007,130600,5526018775,3740,3710,3740,3710,5018
|
|
20241007,130500,5507335205,3705,3705,3705,3705,0
|
|
20241007,130400,5507335205,3705,3705,3705,3705,105
|
|
20241007,130300,5506946180,3705,3695,3705,3695,140
|
|
20241007,130200,5506428030,3705,3700,3705,3700,1227
|
|
20241007,130100,5501885625,3700,3705,3705,3700,1036
|
|
20241007,130000,5498050235,3710,3710,3710,3710,300
|
|
20241007,125900,5496937235,3720,3720,3720,3720,55
|
|
20241007,125800,5496732635,3720,3705,3720,3705,3
|
|
20241007,125700,5496721505,3715,3720,3720,3715,2
|
|
20241007,125600,5496714070,3705,3705,3705,3705,0
|
|
20241007,125500,5496714070,3705,3705,3705,3705,291
|
|
20241007,125400,5495635915,3725,3725,3725,3725,1
|
|
20241007,125300,5495632190,3700,3700,3700,3700,0
|
|
20241007,125200,5495632190,3700,3725,3740,3700,631
|
|
20241007,125100,5493287510,3740,3740,3740,3740,100
|
|
20241007,125000,5492913510,3740,3730,3740,3730,66
|
|
20241007,124900,5492666700,3740,3740,3740,3740,0
|
|
20241007,124800,5492666700,3740,3740,3740,3740,0
|
|
20241007,124700,5492666700,3740,3735,3745,3735,20
|
|
20241007,124600,5492591925,3725,3725,3725,3725,176
|
|
20241007,124500,5491936325,3725,3725,3725,3725,1365
|
|
20241007,124400,5486851700,3720,3720,3720,3720,2017
|
|
20241007,124300,5479348460,3715,3715,3715,3715,68
|
|
20241007,124200,5479095840,3715,3715,3715,3715,2
|
|
20241007,124100,5479088410,3700,3700,3700,3700,1056
|
|
20241007,124000,5475181210,3700,3700,3700,3700,0
|
|
20241007,123900,5475181210,3700,3690,3700,3685,474
|
|
20241007,123800,5473432895,3690,3690,3690,3690,501
|
|
20241007,123700,5471584205,3690,3695,3695,3690,161
|
|
20241007,123600,5470989335,3695,3695,3695,3695,21
|
|
20241007,123500,5470911740,3690,3690,3690,3690,121
|
|
20241007,123400,5470465250,3700,3700,3700,3700,0
|
|
20241007,123300,5470465250,3700,3690,3700,3690,27
|
|
20241007,123200,5470365420,3700,3700,3700,3700,2
|
|
20241007,123100,5470358020,3695,3695,3700,3695,624
|
|
20241007,123000,5468050920,3690,3695,3695,3690,110
|
|
20241007,122900,5467644970,3690,3690,3690,3690,141
|
|
20241007,122800,5467124680,3690,3695,3695,3690,721
|
|
20241007,122700,5464463600,3700,3710,3710,3700,900
|
|
20241007,122600,5461132600,3710,3720,3720,3710,186
|
|
20241007,122500,5460442040,3720,3720,3720,3720,0
|
|
20241007,122400,5460442040,3720,3720,3720,3720,1
|
|
20241007,122300,5460438320,3710,3720,3720,3710,161
|
|
20241007,122200,5459840500,3720,3715,3720,3710,335
|
|
20241007,122100,5458596355,3720,3730,3730,3720,671
|
|
20241007,122000,5456096885,3735,3735,3735,3735,49
|
|
20241007,121900,5455913870,3735,3735,3735,3735,20
|
|
20241007,121800,5455839170,3735,3730,3735,3730,49
|
|
20241007,121700,5455656190,3730,3730,3730,3730,4
|
|
20241007,121600,5455641270,3730,3730,3730,3725,427
|
|
20241007,121500,5454048700,3715,3715,3715,3715,0
|
|
20241007,121400,5454048700,3715,3730,3730,3715,6
|
|
20241007,121300,5454026335,3730,3700,3730,3700,1787
|
|
20241007,121200,5447403300,3690,3700,3700,3690,511
|
|
20241007,121100,5445514875,3700,3710,3730,3690,3640
|
|
20241007,121000,5432043005,3715,3730,3730,3715,5364
|
|
20241007,120900,5412071730,3730,3745,3745,3730,1554
|
|
20241007,120800,5406272130,3750,3750,3750,3750,0
|
|
20241007,120700,5406272130,3750,3750,3750,3735,921
|
|
20241007,120600,5402829705,3750,3750,3750,3750,301
|
|
20241007,120500,5401700955,3755,3755,3755,3755,1
|
|
20241007,120400,5401697200,3760,3760,3760,3760,2
|
|
20241007,120300,5401689680,3745,3745,3745,3745,0
|
|
20241007,120200,5401689680,3745,3755,3755,3745,730
|
|
20241007,120100,5398953050,3755,3760,3760,3755,60
|
|
20241007,120000,5398727500,3760,3755,3760,3740,1053
|
|
20241007,115900,5394783540,3755,3755,3755,3755,46
|
|
20241007,115800,5394610810,3750,3750,3750,3750,18
|
|
20241007,115700,5394543310,3750,3750,3750,3750,13
|
|
20241007,115600,5394494560,3745,3745,3765,3740,615
|
|
20241007,115500,5392192460,3750,3770,3770,3750,539
|
|
20241007,115400,5390170790,3755,3770,3770,3745,6781
|
|
20241007,115300,5364751720,3775,3790,3790,3770,641
|
|
20241007,115200,5362328135,3790,3785,3790,3785,31
|
|
20241007,115100,5362210695,3795,3780,3805,3780,7192
|
|
20241007,115000,5334933365,3780,3795,3795,3770,890
|
|
20241007,114900,5331567555,3820,3830,3830,3790,60
|
|
20241007,114800,5331339205,3810,3850,3850,3810,5767
|
|
20241007,114700,5309292935,3850,3860,3865,3825,701
|
|
20241007,114600,5306602565,3860,3830,3860,3830,2344
|
|
20241007,114500,5297596355,3825,3810,3825,3795,999
|
|
20241007,114400,5293796810,3830,3810,3840,3810,208
|
|
20241007,114300,5292999910,3840,3860,3860,3840,1437
|
|
20241007,114200,5287462095,3860,3880,3890,3850,20358
|
|
20241007,114100,5208653620,3880,3830,3880,3825,13675
|
|
20241007,114000,5155966950,3825,3800,3830,3790,3645
|
|
20241007,113900,5142075815,3800,3820,3820,3780,14764
|
|
20241007,113800,5085951285,3820,3820,3835,3810,11945
|
|
20241007,113700,5040304885,3825,3765,3825,3765,17962
|
|
20241007,113600,4972173835,3765,3765,3765,3765,1488
|
|
20241007,113500,4966571515,3760,3760,3760,3735,3593
|
|
20241007,113400,4953089245,3765,3765,3765,3750,4199
|
|
20241007,113300,4937290270,3765,3725,3765,3725,5699
|
|
20241007,113200,4915941930,3720,3720,3720,3720,429
|
|
20241007,113100,4914346050,3720,3720,3720,3720,316
|
|
20241007,113000,4913170530,3730,3685,3730,3685,3527
|
|
20241007,112900,4900058350,3705,3705,3705,3705,316
|
|
20241007,112800,4898887570,3685,3685,3685,3685,203
|
|
20241007,112700,4898139515,3685,3685,3685,3685,0
|
|
20241007,112600,4898139515,3685,3690,3690,3685,448
|
|
20241007,112500,4896486435,3715,3715,3715,3715,0
|
|
20241007,112400,4896486435,3715,3715,3715,3715,0
|
|
20241007,112300,4896486435,3715,3720,3720,3690,83
|
|
20241007,112200,4896178170,3720,3720,3720,3720,0
|
|
20241007,112100,4896178170,3720,3720,3720,3720,0
|
|
20241007,112000,4896178170,3720,3720,3720,3720,1665
|
|
20241007,111900,4889984370,3720,3685,3720,3675,4051
|
|
20241007,111800,4874973735,3710,3710,3710,3710,1
|
|
20241007,111700,4874970025,3710,3710,3710,3710,0
|
|
20241007,111600,4874970025,3710,3710,3710,3710,2
|
|
20241007,111500,4874962605,3690,3690,3690,3690,15
|
|
20241007,111400,4874907255,3690,3695,3695,3685,775
|
|
20241007,111300,4872043645,3695,3685,3695,3685,501
|
|
20241007,111200,4870194895,3690,3695,3695,3690,198
|
|
20241007,111100,4869464230,3695,3695,3695,3695,10
|
|
20241007,111000,4869427280,3715,3715,3715,3715,0
|
|
20241007,110900,4869427280,3715,3715,3715,3715,0
|
|
20241007,110800,4869427280,3715,3710,3715,3700,1064
|
|
20241007,110700,4865490370,3680,3680,3680,3680,533
|
|
20241007,110600,4863528930,3725,3735,3735,3675,585
|
|
20241007,110500,4861352915,3730,3700,3730,3670,3188
|
|
20241007,110400,4849493005,3705,3695,3705,3660,1111
|
|
20241007,110300,4845400275,3690,3680,3695,3680,412
|
|
20241007,110200,4843880095,3680,3685,3685,3680,30
|
|
20241007,110100,4843769645,3665,3665,3665,3665,18
|
|
20241007,110000,4843703675,3685,3685,3685,3685,35
|
|
20241007,105900,4843574700,3660,3660,3685,3660,189
|
|
20241007,105800,4842882310,3690,3690,3690,3690,18
|
|
20241007,105700,4842815890,3680,3675,3680,3655,716
|
|
20241007,105600,4840184750,3690,3680,3690,3675,130
|
|
20241007,105500,4839705860,3680,3655,3680,3640,1688
|
|
20241007,105400,4833509120,3655,3640,3655,3640,86
|
|
20241007,105300,4833194805,3640,3655,3655,3640,489
|
|
20241007,105200,4831407585,3655,3635,3655,3635,642
|
|
20241007,105100,4829072455,3635,3650,3650,3635,3082
|
|
20241007,105000,4817863735,3645,3655,3655,3645,1819
|
|
20241007,104900,4811231475,3665,3660,3670,3645,859
|
|
20241007,104800,4808087480,3650,3655,3660,3650,357
|
|
20241007,104700,4806781920,3655,3670,3670,3655,251
|
|
20241007,104600,4805860765,3670,3670,3680,3670,369
|
|
20241007,104500,4804504445,3665,3665,3670,3665,108
|
|
20241007,104400,4804108590,3655,3650,3655,3650,352
|
|
20241007,104300,4802823580,3645,3685,3685,3640,1532
|
|
20241007,104200,4797235690,3695,3665,3695,3660,2125
|
|
20241007,104100,4789448590,3665,3700,3700,3665,3053
|
|
20241007,104000,4778201920,3695,3735,3740,3695,2392
|
|
20241007,103900,4769320585,3740,3730,3745,3725,618
|
|
20241007,103800,4767017285,3730,3730,3730,3725,976
|
|
20241007,103700,4763376900,3725,3770,3770,3725,2967
|
|
20241007,103600,4752260140,3770,3750,3770,3735,7957
|
|
20241007,103500,4722325860,3745,3740,3750,3720,1087
|
|
20241007,103400,4718270375,3720,3730,3760,3720,5078
|
|
20241007,103300,4699266735,3750,3740,3760,3730,1954
|
|
20241007,103200,4691949515,3760,3730,3760,3730,6702
|
|
20241007,103100,4666832285,3735,3720,3735,3720,1032
|
|
20241007,103000,4662983370,3720,3720,3740,3720,1458
|
|
20241007,102900,4657554705,3735,3715,3740,3715,513
|
|
20241007,102800,4655642245,3715,3745,3745,3715,3125
|
|
20241007,102700,4643984820,3745,3755,3760,3720,22104
|
|
20241007,102600,4561509685,3755,3740,3755,3730,4905
|
|
20241007,102500,4543124220,3740,3745,3750,3740,1256
|
|
20241007,102400,4538420565,3745,3735,3745,3730,5536
|
|
20241007,102300,4517739600,3735,3730,3735,3730,3756
|
|
20241007,102200,4503728765,3730,3710,3740,3705,9513
|
|
20241007,102100,4468328725,3705,3715,3725,3695,5731
|
|
20241007,102000,4447032670,3710,3705,3720,3690,6208
|
|
20241007,101900,4423993870,3705,3670,3705,3670,16669
|
|
20241007,101800,4362491590,3670,3665,3670,3660,1010
|
|
20241007,101700,4358786150,3670,3665,3670,3660,1463
|
|
20241007,101600,4353424015,3650,3645,3650,3645,184
|
|
20241007,101500,4352752535,3650,3650,3650,3645,321
|
|
20241007,101400,4351582220,3645,3645,3645,3645,158
|
|
20241007,101300,4351006310,3645,3650,3650,3645,252
|
|
20241007,101200,4350086520,3650,3645,3650,3645,180
|
|
20241007,101100,4349430120,3650,3645,3650,3645,527
|
|
20241007,101000,4347506690,3645,3635,3645,3630,862
|
|
20241007,100900,4344368425,3630,3645,3645,3630,532
|
|
20241007,100800,4342434665,3635,3635,3645,3630,1394
|
|
20241007,100700,4337371335,3625,3630,3630,3625,2947
|
|
20241007,100600,4326679440,3630,3635,3635,3630,833
|
|
20241007,100500,4323653160,3655,3660,3660,3635,2191
|
|
20241007,100400,4315659885,3660,3665,3665,3660,958
|
|
20241007,100300,4312150545,3660,3660,3670,3660,2546
|
|
20241007,100200,4302817435,3660,3645,3660,3645,4614
|
|
20241007,100100,4285949960,3645,3645,3645,3625,6109
|
|
20241007,100000,4263749450,3645,3660,3665,3645,3137
|
|
20241007,095900,4252274450,3665,3650,3680,3640,5397
|
|
20241007,095800,4232492875,3650,3640,3650,3640,3427
|
|
20241007,095700,4219990060,3650,3635,3650,3635,228
|
|
20241007,095600,4219160545,3635,3640,3650,3630,1274
|
|
20241007,095500,4214522980,3640,3630,3645,3630,2934
|
|
20241007,095400,4203844675,3630,3645,3645,3630,1229
|
|
20241007,095300,4199376835,3645,3620,3645,3620,2086
|
|
20241007,095200,4191807365,3620,3615,3620,3615,642
|
|
20241007,095100,4189485625,3615,3615,3620,3615,1965
|
|
20241007,095000,4182378400,3620,3620,3620,3615,894
|
|
20241007,094900,4179142170,3620,3625,3630,3615,1774
|
|
20241007,094800,4172725160,3630,3625,3635,3620,1542
|
|
20241007,094700,4167140545,3625,3620,3645,3620,4470
|
|
20241007,094600,4150890460,3620,3605,3620,3600,1426
|
|
20241007,094500,4145747435,3605,3595,3605,3595,2637
|
|
20241007,094400,4136248540,3595,3575,3595,3570,12612
|
|
20241007,094300,4091063920,3580,3585,3585,3580,2093
|
|
20241007,094200,4083566720,3585,3555,3585,3555,6023
|
|
20241007,094100,4062036405,3545,3535,3550,3535,1080
|
|
20241007,094000,4058208085,3530,3530,3545,3525,1010
|
|
20241007,093900,4054643980,3525,3540,3540,3525,7174
|
|
20241007,093800,4029311110,3540,3545,3545,3540,2814
|
|
20241007,093700,4019345980,3545,3545,3550,3545,553
|
|
20241007,093600,4017384375,3550,3570,3570,3550,8089
|
|
20241007,093500,3988599905,3565,3570,3570,3565,2031
|
|
20241007,093400,3981358390,3565,3560,3580,3560,1185
|
|
20241007,093300,3977136795,3565,3580,3580,3555,1390
|
|
20241007,093200,3972179095,3585,3560,3600,3555,6717
|
|
20241007,093100,3948168195,3575,3560,3575,3550,2871
|
|
20241007,093000,3937935715,3570,3545,3570,3540,1705
|
|
20241007,092900,3931866070,3545,3560,3560,3535,2485
|
|
20241007,092800,3923052720,3565,3565,3570,3565,1634
|
|
20241007,092700,3917224625,3570,3525,3600,3525,10969
|
|
20241007,092600,3878273875,3530,3525,3545,3515,3634
|
|
20241007,092500,3865427500,3510,3525,3545,3505,19936
|
|
20241007,092400,3795355835,3530,3535,3545,3515,14118
|
|
20241007,092300,3745578375,3535,3600,3600,3520,26880
|
|
20241007,092200,3649920675,3600,3640,3640,3600,15405
|
|
20241007,092100,3594222155,3640,3665,3670,3635,4687
|
|
20241007,092000,3577144630,3665,3655,3665,3640,5636
|
|
20241007,091900,3556579755,3670,3680,3690,3640,13453
|
|
20241007,091800,3507271665,3680,3685,3710,3665,6521
|
|
20241007,091700,3483194600,3685,3640,3700,3630,8873
|
|
20241007,091600,3450684420,3630,3665,3670,3630,10361
|
|
20241007,091500,3412891855,3665,3740,3770,3665,12536
|
|
20241007,091400,3366228525,3760,3580,3760,3555,34399
|
|
20241007,091300,3240011620,3580,3625,3685,3570,33239
|
|
20241007,091200,3119608160,3625,3625,3625,3625,0
|
|
20241007,091100,3119608160,3625,3625,3625,3625,0
|
|
20241007,091000,3119608160,3625,3720,3740,3625,20041
|
|
20241007,090900,3046501540,3720,3800,3805,3625,46986
|
|
20241007,090800,2871728740,3800,3890,3890,3790,30345
|
|
20241007,090700,2755122825,3890,3765,3890,3760,27289
|
|
20241007,090600,2649833100,3785,3850,3865,3745,47032
|
|
20241007,090500,2470320020,3840,3935,3960,3840,68632
|
|
20241007,090400,2203367185,3935,4070,4100,3900,164725
|
|
20241007,090300,1543058275,4075,4025,4100,3895,256302
|
|
20241007,090200,511126320,3835,3835,3835,3835,0
|
|
20241007,090100,511126320,3835,3835,3835,3835,0
|
|
20241007,090000,511126320,3835,3490,3835,3470,139486
|